date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,30.0,30.25,29.88,30.25,24000,1.21280393354736,1.22291063299359,1.20795271781317,1.22291063299359,593665.620702643,0.0,1.0
1987-11-06,29.88,30.12,29.88,30.12,46067,1.20795271781317,1.21765514928155,1.20795271781317,1.21765514928155,1139516.42287119,0.0,1.0
1987-11-09,29.5,29.88,29.5,29.62,12467,1.19259053465491,1.20795271781317,1.19259053465491,1.19744175038909,308384.553887492,0.0,1.0
1987-11-10,29.25,29.25,28.5,29.0,12400,1.18248383520868,1.18248383520868,1.15216373686999,1.17237713576245,306727.237363031,0.0,1.0
1987-11-11,28.25,29.25,28.25,29.25,6600,1.14205703742377,1.18248383520868,1.14205703742377,1.18248383520868,163258.045693226,0.0,1.0
1987-11-12,28.75,29.25,28.5,28.5,130667,1.16227043631622,1.18248383520868,1.15216373686999,1.15216373686999,3232187.73584801,0.0,1.0
1987-11-13,29.5,30.0,29.25,29.25,37467,1.19259053465491,1.21280393354736,1.18248383520868,1.18248383520868,926786.242119408,0.0,1.0
1987-11-16,29.75,30.5,29.75,29.75,25867,1.20269723410113,1.23301733243982,1.20269723410113,1.20269723410113,639847.858779803,0.0,1.0
1987-11-17,29.75,30.0,29.5,29.75,26600,1.20269723410113,1.21280393354736,1.19259053465491,1.20269723410113,657979.396278763,0.0,1.0
1987-11-18,29.75,29.88,29.62,29.75,13667,1.20269723410113,1.20795271781317,1.19744175038909,1.20269723410113,338067.834922626,0.0,1.0
1987-11-19,29.5,30.0,29.5,29.75,19800,1.19259053465491,1.21280393354736,1.19259053465491,1.20269723410113,489774.137079678,0.0,1.0
1987-11-20,29.88,30.0,29.13,29.37,21600,1.20795271781317,1.21280393354736,1.17763261947449,1.18733505094287,534299.058632379,0.0,1.0
1987-11-23,30.0,30.0,29.75,29.75,8800,1.21280393354736,1.21280393354736,1.20269723410113,1.20269723410113,217677.394257636,0.0,1.0
1987-11-24,30.0,30.5,29.75,30.12,15067,1.21280393354736,1.23301733243982,1.20269723410113,1.21765514928155,372698.329463613,0.0,1.0
1987-11-25,30.5,30.75,30.0,30.0,99067,1.23301733243982,1.24312403188605,1.21280393354736,1.21280393354736,2450528.00192285,0.0,1.0
1987-11-27,30.63,30.63,30.0,30.5,10667,1.23827281615186,1.23827281615186,1.21280393354736,1.23301733243982,263859.632334794,0.0,1.0
1987-11-30,30.75,30.75,29.25,30.5,46867,1.24312403188605,1.24312403188605,1.18248383520868,1.23301733243982,1159305.27689461,0.0,1.0
1987-12-01,30.25,30.75,30.0,30.5,58400,1.22291063299359,1.24312403188605,1.21280393354736,1.23301733243982,1444586.34370976,0.0,1.0
1987-12-02,30.0,30.0,30.0,30.0,19867,1.21280393354736,1.21280393354736,1.21280393354736,1.21280393354736,491431.453604142,0.0,1.0
1987-12-03,29.75,30.5,29.25,30.12,36000,1.20269723410113,1.23301733243982,1.18248383520868,1.21765514928155,890498.431053965,0.0,1.0
1987-12-04,28.25,29.25,28.0,29.0,40200,1.14205703742377,1.18248383520868,1.13195033797754,1.17237713576245,994389.914676921,0.0,1.0
1987-12-07,28.0,28.25,27.25,28.0,19800,1.13195033797754,1.14205703742377,1.10163023963885,1.13195033797754,489774.137079678,0.0,1.0
1987-12-08,29.75,29.75,28.12,28.12,89667,1.20269723410113,1.20269723410113,1.13680155371173,1.13680155371173,2218008.96714766,0.0,1.0
1987-12-09,30.12,30.75,30.0,30.25,26600,1.21765514928155,1.24312403188605,1.21280393354736,1.22291063299359,657979.396278762,0.0,1.0
1987-12-10,30.12,30.25,29.5,29.88,17800,1.21765514928155,1.22291063299359,1.19259053465491,1.20795271781317,440302.002021126,0.0,1.0
1987-12-11,30.25,30.5,30.12,30.12,12200,1.22291063299359,1.23301733243982,1.21765514928155,1.21765514928155,301780.023857176,0.0,1.0
1987-12-14,30.0,30.25,30.0,30.12,8667,1.21280393354736,1.22291063299359,1.21280393354736,1.21765514928155,214387.497276242,0.0,1.0
1987-12-15,28.75,30.0,28.5,30.0,29200,1.16227043631622,1.21280393354736,1.15216373686999,1.21280393354736,722293.171854882,0.0,1.0
1987-12-16,28.88,29.25,28.88,29.25,14867,1.16752592002826,1.18248383520868,1.16752592002826,1.18248383520868,367751.115957757,0.0,1.0
1987-12-17,28.88,29.25,28.5,28.5,29467,1.16752592002826,1.18248383520868,1.15216373686999,1.15216373686999,728897.701885198,0.0,1.0
1987-12-18,30.75,30.75,29.0,29.25,40800,1.24312403188605,1.24312403188605,1.17237713576245,1.18248383520868,1009231.55519449,0.0,1.0
1987-12-21,31.62,31.75,31.25,31.5,47067,1.27829534595892,1.28355082967096,1.2633374307785,1.27344413022473,1164252.49040047,0.0,1.0
1987-12-22,31.62,32.5,31.25,32.5,28400,1.27829534595892,1.31387092800964,1.2633374307785,1.31387092800964,702504.317831459,0.0,1.0
1987-12-23,32.0,32.5,31.5,31.5,36400,1.29365752911719,1.31387092800964,1.27344413022473,1.27344413022473,900392.858065671,0.0,1.0
1987-12-24,32.25,32.75,32.0,32.0,10400,1.30376422856341,1.32397762745587,1.29365752911719,1.29365752911719,257255.102304479,0.0,1.0
1987-12-28,32.0,32.0,31.75,32.0,36867,1.29365752911719,1.29365752911719,1.28355082967096,1.29365752911719,911944.601601843,0.0,1.0
1987-12-29,31.62,32.88,31.5,31.88,18467,1.27829534595892,1.32923311116791,1.27344413022473,1.288806313383,456800.959063153,0.0,1.0
1987-12-30,31.38,31.62,31.38,31.62,14600,1.26859291449054,1.27829534595892,1.26859291449054,1.27829534595892,361146.585927441,0.0,1.0
1987-12-31,31.62,32.0,31.38,31.38,10467,1.27829534595892,1.29365752911719,1.26859291449054,1.26859291449054,258912.418828939,0.0,1.0
1988-01-04,32.25,32.25,31.75,31.88,23667,1.30376422856341,1.30376422856341,1.28355082967096,1.288806313383,585428.510215394,0.0,1.0
1988-01-05,33.25,33.5,32.5,32.5,47667,1.34419102634833,1.35429772579455,1.31387092800964,1.31387092800964,1179094.13091803,0.0,1.0
1988-01-06,34.0,34.0,33.0,33.25,124067,1.37451112468701,1.37451112468701,1.3340843269021,1.34419102634833,3068929.69015478,0.0,1.0
1988-01-07,35.75,36.25,34.38,34.38,100800,1.44525802081061,1.46547141970306,1.38987330784528,1.38987330784528,2493395.60695109,0.0,1.0
1988-01-08,34.75,35.75,34.75,35.62,32000,1.40483122302569,1.44525802081061,1.40483122302569,1.44000253709857,791554.160936858,0.0,1.0
1988-01-11,34.5,34.5,33.0,33.0,40800,1.39472452357947,1.39472452357947,1.3340843269021,1.3340843269021,1009231.55519449,0.0,1.0
1988-01-12,34.25,34.5,34.12,34.5,17800,1.38461782413324,1.39472452357947,1.3793623404212,1.39472452357947,440302.002021125,0.0,1.0
1988-01-13,34.0,34.38,34.0,34.25,4800,1.37451112468701,1.38987330784528,1.37451112468701,1.38461782413324,118733.124140528,0.0,1.0
1988-01-14,33.0,33.75,33.0,33.75,3467,1.3340843269021,1.36440442524078,1.3340843269021,1.36440442524078,85759.9461240023,0.0,1.0
1988-01-15,33.75,33.75,33.38,33.75,8000,1.36440442524078,1.36440442524078,1.34944651006036,1.36440442524078,197888.540234214,0.0,1.0
1988-01-18,33.5,33.63,33.38,33.63,1267,1.35429772579455,1.35955320950659,1.34944651006036,1.35955320950659,31340.5975595937,0.0,1.0
1988-01-19,33.0,33.5,33.0,33.5,9600,1.3340843269021,1.35429772579455,1.3340843269021,1.35429772579455,237466.248281056,0.0,1.0
1988-01-20,31.75,33.25,31.5,33.25,27467,1.28355082967096,1.34419102634833,1.27344413022473,1.34419102634833,679425.566826643,0.0,1.0
1988-01-21,31.75,32.25,31.75,31.88,16267,1.28355082967096,1.30376422856341,1.28355082967096,1.288806313383,402381.610498744,0.0,1.0
1988-01-22,32.25,32.25,32.0,32.0,17467,1.30376422856341,1.30376422856341,1.29365752911719,1.29365752911719,432064.891533878,0.0,1.0
1988-01-25,32.0,32.25,31.5,32.25,18467,1.29365752911719,1.30376422856341,1.27344413022473,1.30376422856341,456800.959063152,0.0,1.0
1988-01-26,31.62,32.13,31.62,32.13,12400,1.27829534595892,1.29891301282922,1.27829534595892,1.29891301282922,306727.237363031,0.0,1.0
1988-01-27,32.0,32.62,31.5,31.5,79000,1.29365752911719,1.31872214374383,1.27344413022473,1.27344413022473,1954149.33481286,0.0,1.0
1988-01-28,31.88,32.13,31.5,32.13,24400,1.288806313383,1.29891301282922,1.27344413022473,1.29891301282922,603560.047714351,0.0,1.0
1988-01-29,32.0,32.0,31.75,32.0,35667,1.29365752911719,1.29365752911719,1.28355082967096,1.29365752911719,882261.320566711,0.0,1.0
1988-02-01,32.25,32.37,32.25,32.25,29600,1.30376422856341,1.3086154442976,1.30376422856341,1.30376422856341,732187.598866594,0.0,1.0
1988-02-02,32.37,32.37,31.75,31.88,88400,1.32074348363308,1.32074348363308,1.29544657415354,1.30075076485086,2166588.77023463,0.3,1.0
1988-02-03,32.88,33.0,32.62,32.62,4400,1.34155223175334,1.34644840778163,1.33094385035869,1.33094385035869,107839.260056928,0.0,1.0
1988-02-04,32.62,33.38,32.62,33.38,10467,1.33094385035869,1.36195296520457,1.33094385035869,1.36195296520457,256534.894321788,0.0,1.0
1988-02-05,33.0,33.0,32.62,32.62,32067,1.34644840778163,1.34644840778163,1.33094385035869,1.33094385035869,785927.625510344,0.0,1.0
1988-02-08,32.0,32.62,32.0,32.62,5467,1.30564694087916,1.33094385035869,1.30564694087916,1.33094385035869,133990.280620733,0.0,1.0
1988-02-09,31.62,32.0,31.62,32.0,12800,1.29014238345622,1.30564694087916,1.29014238345622,1.30564694087916,313714.211074699,0.0,1.0
1988-02-10,31.62,31.88,31.5,31.5,12667,1.29014238345622,1.30075076485086,1.28524620742792,1.28524620742792,310454.524350251,0.0,1.0
1988-02-11,31.5,31.88,31.5,31.62,44000,1.28524620742792,1.30075076485086,1.28524620742792,1.29014238345622,1078392.60056928,0.0,1.0
1988-02-12,31.75,31.88,31.5,31.75,13800,1.29544657415354,1.30075076485086,1.28524620742792,1.29544657415354,338223.13381491,0.0,1.0
1988-02-16,31.5,31.75,31.5,31.5,20867,1.28524620742792,1.29544657415354,1.28524620742792,1.28524620742792,511427.690819981,0.0,1.0
1988-02-17,32.5,32.75,31.88,32.0,35667,1.3260476743304,1.33624804105602,1.30075076485086,1.30564694087916,874159.747375099,0.0,1.0
1988-02-18,32.5,32.88,32.37,32.37,5267,1.3260476743304,1.34155223175334,1.32074348363308,1.32074348363308,129088.49607269,0.0,1.0
1988-02-19,32.5,32.62,32.25,32.62,10000,1.3260476743304,1.33094385035869,1.31584730760478,1.33094385035869,245089.227402108,0.0,1.0
1988-02-22,32.62,32.75,32.0,32.5,17200,1.33094385035869,1.33624804105602,1.30564694087916,1.3260476743304,421553.471131628,0.0,1.0
1988-02-23,33.12,33.12,32.75,32.75,44267,1.35134458380993,1.35134458380993,1.33624804105602,1.33624804105602,1084936.48294091,0.0,1.0
1988-02-24,33.25,33.5,33.0,33.25,29000,1.35664877450725,1.36684914123287,1.34644840778163,1.35664877450725,710758.759466116,0.0,1.0
1988-02-25,33.63,33.87,33.5,33.5,14467,1.37215333193019,1.38194568398679,1.36684914123287,1.36684914123287,354570.585282631,0.0,1.0
1988-02-26,33.25,33.63,33.25,33.63,7000,1.35664877450725,1.37215333193019,1.35664877450725,1.37215333193019,171562.459181476,0.0,1.0
1988-02-29,33.63,33.63,33.12,33.5,12267,1.37215333193019,1.37215333193019,1.35134458380993,1.36684914123287,300650.955254167,0.0,1.0
1988-03-01,34.0,34.0,33.87,33.87,28867,1.38724987468411,1.38724987468411,1.38194568398679,1.38194568398679,707499.072741666,0.0,1.0
1988-03-02,34.5,34.5,34.0,34.0,24200,1.40765060813535,1.40765060813535,1.38724987468411,1.38724987468411,593115.930313101,0.0,1.0
1988-03-03,34.62,34.75,34.25,34.25,9200,1.41254678416364,1.41785097486096,1.39745024140973,1.39745024140973,225482.08920994,0.0,1.0
1988-03-04,34.12,34.75,34.12,34.62,8400,1.39214605071241,1.41785097486096,1.39214605071241,1.41254678416364,205874.95101777,0.0,1.0
1988-03-07,34.12,34.25,34.0,34.25,3267,1.39214605071241,1.39745024140973,1.38724987468411,1.39745024140973,80070.6505922686,0.0,1.0
1988-03-08,34.5,34.5,33.5,33.75,9400,1.40765060813535,1.40765060813535,1.36684914123287,1.37704950795849,230383.873757981,0.0,1.0
1988-03-09,34.0,34.5,34.0,34.25,13200,1.38724987468411,1.40765060813535,1.38724987468411,1.39745024140973,323517.780170783,0.0,1.0
1988-03-10,34.5,34.75,33.87,33.87,68400,1.40765060813535,1.41785097486096,1.38194568398679,1.38194568398679,1676410.31543042,0.0,1.0
1988-03-11,34.25,34.5,34.0,34.38,52067,1.39745024140973,1.40765060813535,1.38724987468411,1.40275443210705,1276106.08031456,0.0,1.0
1988-03-14,33.63,33.75,32.88,33.75,37000,1.37215333193019,1.37704950795849,1.34155223175334,1.37704950795849,906830.141387804,0.0,1.0
1988-03-15,33.0,33.38,32.75,33.38,15267,1.34644840778163,1.36195296520457,1.33624804105602,1.36195296520457,374177.7234748,0.0,1.0
1988-03-16,33.25,33.25,33.0,33.25,36467,1.35664877450725,1.35664877450725,1.34644840778163,1.35664877450725,893766.885567271,0.0,1.0
1988-03-17,33.5,33.5,33.12,33.25,25200,1.36684914123287,1.36684914123287,1.35134458380993,1.35664877450725,617624.853053314,0.0,1.0
1988-03-18,33.5,33.75,33.5,33.5,6200,1.36684914123287,1.37704950795849,1.36684914123287,1.36684914123287,151955.320989307,0.0,1.0
1988-03-21,33.63,33.87,33.5,33.5,83800,1.37215333193019,1.38194568398679,1.36684914123287,1.36684914123287,2053847.72562967,0.0,1.0
1988-03-22,33.63,34.0,33.63,33.63,20000,1.37215333193019,1.38724987468411,1.37215333193019,1.37215333193019,490178.454804218,0.0,1.0
1988-03-23,34.0,34.0,33.63,33.63,12400,1.38724987468411,1.38724987468411,1.37215333193019,1.37215333193019,303910.641978614,0.0,1.0
1988-03-24,34.12,34.25,33.87,33.87,40600,1.39214605071241,1.39745024140973,1.38194568398679,1.38194568398679,995062.263252557,0.0,1.0
1988-03-25,34.38,34.5,34.25,34.38,8067,1.40275443210705,1.40765060813535,1.39745024140973,1.40275443210705,197713.479745281,0.0,1.0
1988-03-28,35.25,35.75,34.0,34.12,30000,1.4382517083122,1.45865244176344,1.38724987468411,1.39214605071241,735267.682206326,0.0,1.0
1988-03-29,34.62,35.25,34.62,35.25,19067,1.41254678416364,1.4382517083122,1.41254678416364,1.4382517083122,467311.629887601,0.0,1.0
1988-03-30,33.87,34.38,33.75,34.38,7067,1.38194568398679,1.40275443210705,1.37704950795849,1.40275443210705,173204.55700507,0.0,1.0
1988-03-31,34.25,34.38,33.75,34.0,7267,1.39745024140973,1.40275443210705,1.37704950795849,1.38724987468411,178106.341553112,0.0,1.0
1988-04-04,34.0,34.25,34.0,34.12,16800,1.38724987468411,1.39745024140973,1.38724987468411,1.39214605071241,411749.902035542,0.0,1.0
1988-04-05,34.0,34.0,33.75,34.0,6400,1.38724987468411,1.38724987468411,1.37704950795849,1.38724987468411,156857.105537349,0.0,1.0
1988-04-06,35.0,35.25,34.12,34.25,30067,1.42805134158658,1.4382517083122,1.39214605071241,1.39745024140973,736909.780029921,0.0,1.0
1988-04-07,35.0,35.25,34.75,35.0,20200,1.42805134158658,1.4382517083122,1.41785097486096,1.42805134158658,495080.23935226,0.0,1.0
1988-04-08,35.62,36.0,34.75,34.75,15400,1.45334825106612,1.46885280848906,1.41785097486096,1.41785097486096,377437.410199246,0.0,1.0
1988-04-11,35.75,36.5,35.0,36.0,53600,1.45865244176344,1.48925354194029,1.42805134158658,1.46885280848906,1313678.2588753,0.0,1.0
1988-04-12,35.13,35.5,34.75,35.5,21067,1.4333555322839,1.44845207503782,1.41785097486096,1.44845207503782,516329.475368023,0.0,1.0
1988-04-13,35.75,35.75,34.88,34.88,23600,1.45865244176344,1.45865244176344,1.42315516555829,1.42315516555829,578410.576668975,0.0,1.0
1988-04-14,35.0,35.5,35.0,35.5,10200,1.42805134158658,1.44845207503782,1.42805134158658,1.44845207503782,249991.011950151,0.0,1.0
1988-04-15,35.13,35.25,34.75,34.75,16200,1.4333555322839,1.4382517083122,1.41785097486096,1.41785097486096,397044.548391417,0.0,1.0
1988-04-18,34.0,34.88,33.87,34.88,33400,1.38724987468411,1.42315516555829,1.38194568398679,1.42315516555829,818598.019523042,0.0,1.0
1988-04-19,34.12,34.5,34.0,34.0,12867,1.39214605071241,1.40765060813535,1.38724987468411,1.38724987468411,315356.308898292,0.0,1.0
1988-04-20,34.0,34.0,33.5,33.87,9200,1.38724987468411,1.38724987468411,1.36684914123287,1.38194568398679,225482.08920994,0.0,1.0
1988-04-21,33.5,34.0,33.5,33.75,23067,1.36684914123287,1.38724987468411,1.36684914123287,1.37704950795849,565347.320848444,0.0,1.0
1988-04-22,33.25,33.75,33.0,33.75,21600,1.35664877450725,1.37704950795849,1.34644840778163,1.37704950795849,529392.731188556,0.0,1.0
1988-04-25,33.87,34.0,33.5,33.5,10000,1.38194568398679,1.38724987468411,1.36684914123287,1.36684914123287,245089.227402108,0.0,1.0
1988-04-26,34.0,34.12,33.5,33.63,10667,1.38724987468411,1.39214605071241,1.36684914123287,1.37215333193019,261436.678869829,0.0,1.0
1988-04-27,33.5,33.75,33.38,33.75,30467,1.36684914123287,1.37704950795849,1.36195296520457,1.37704950795849,746713.349126005,0.0,1.0
1988-04-28,33.75,33.75,33.5,33.5,13267,1.37704950795849,1.37704950795849,1.36684914123287,1.36684914123287,325159.877994377,0.0,1.0
1988-04-29,34.12,34.12,33.5,33.63,24267,1.39214605071241,1.39214605071241,1.36684914123287,1.37215333193019,594758.028136695,0.0,1.0
1988-05-02,34.0,34.0,33.87,33.87,2267,1.38724987468411,1.38724987468411,1.38194568398679,1.38194568398679,55561.7278520579,0.0,1.0
1988-05-03,33.75,33.75,33.5,33.75,8667,1.37704950795849,1.37704950795849,1.36684914123287,1.37704950795849,212418.833389407,0.0,1.0
1988-05-04,33.5,34.0,33.5,33.75,27067,1.36684914123287,1.38724987468411,1.36684914123287,1.37704950795849,663383.011809288,0.0,1.0
1988-05-05,33.0,33.12,32.75,33.12,3667,1.35868884785238,1.36362953457184,1.34839575052016,1.36362953457184,89064.5420335029,0.3,1.0
1988-05-06,33.12,33.12,33.0,33.0,52667,1.36362953457184,1.36362953457184,1.35868884785238,1.35868884785238,1279182.50212122,0.0,1.0
1988-05-09,32.88,33.0,32.88,33.0,26267,1.35374816113291,1.35868884785238,1.35374816113291,1.35868884785238,637976.090971921,0.0,1.0
1988-05-10,32.88,32.88,32.88,32.88,7000,1.35374816113291,1.35374816113291,1.35374816113291,1.35374816113291,170016.851441103,0.0,1.0
1988-05-11,32.0,32.25,31.75,32.25,13667,1.31751645852352,1.32780955585573,1.3072233611913,1.32780955585573,331945.758377934,0.0,1.0
1988-05-12,31.5,32.13,31.5,32.0,6267,1.29693026385909,1.32286886913627,1.29693026385909,1.31751645852352,152213.658283055,0.0,1.0
1988-05-13,31.38,31.75,31.25,31.75,9067,1.29198957713962,1.3072233611913,1.28663716652687,1.3072233611913,220220.398859497,0.0,1.0
1988-05-16,31.0,31.25,31.0,31.25,13000,1.27634406919466,1.28663716652687,1.27634406919466,1.28663716652687,315745.581247761,0.0,1.0
1988-05-17,31.38,31.5,31.0,31.38,14800,1.29198957713962,1.29693026385909,1.27634406919466,1.29198957713962,359464.20018976,0.0,1.0
1988-05-18,31.0,31.5,31.0,31.25,14067,1.27634406919466,1.29693026385909,1.27634406919466,1.28663716652687,341661.007031712,0.0,1.0
1988-05-19,31.0,31.0,30.75,31.0,6867,1.27634406919466,1.27634406919466,1.26605097186244,1.27634406919466,166786.531263721,0.0,1.0
1988-05-20,30.5,31.0,30.5,31.0,43467,1.25575787453023,1.27634406919466,1.25575787453023,1.27634406919466,1055731.78308434,0.0,1.0
1988-05-23,30.0,30.12,29.62,30.12,35267,1.2351716798658,1.24011236658526,1.21952617192083,1.24011236658526,856569.185681906,0.0,1.0
1988-05-24,30.5,30.5,29.75,30.0,45267,1.25575787453023,1.25575787453023,1.22487858253358,1.2351716798658,1099450.40202634,0.0,1.0
1988-05-25,30.38,30.75,30.25,30.38,15067,1.25081718781076,1.26605097186244,1.24546477719801,1.25081718781076,365949.128666157,0.0,1.0
1988-05-26,30.5,30.5,30.25,30.5,5000,1.25575787453023,1.25575787453023,1.24546477719801,1.25575787453023,121440.608172216,0.0,1.0
1988-05-27,29.88,30.5,29.75,30.5,23600,1.23023099314633,1.25575787453023,1.22487858253358,1.25575787453023,573199.670572861,0.0,1.0
1988-05-31,30.12,30.38,30.0,30.0,67267,1.24011236658526,1.25081718781076,1.2351716798658,1.2351716798658,1633789.07798409,0.0,1.0
1988-06-01,32.75,32.75,30.5,30.5,33867,1.34839575052016,1.34839575052016,1.25575787453023,1.25575787453023,822565.815393689,0.0,1.0
1988-06-02,32.75,33.25,32.75,33.25,11267,1.34839575052016,1.36898194518459,1.34839575052016,1.36898194518459,273654.266455272,0.0,1.0
1988-06-03,32.75,33.12,32.75,33.0,13200,1.34839575052016,1.36362953457184,1.34839575052016,1.35868884785238,320603.20557465,0.0,1.0
1988-06-06,32.62,33.0,32.62,33.0,5667,1.34304333990741,1.35868884785238,1.34304333990741,1.35868884785238,137640.78530239,0.0,1.0
1988-06-07,32.62,33.38,32.62,32.75,16800,1.34304333990741,1.37433435579734,1.34304333990741,1.34839575052016,408040.443458646,0.0,1.0
1988-06-08,32.62,32.88,32.62,32.62,4467,1.34304333990741,1.35374816113291,1.34304333990741,1.34304333990741,108495.039341058,0.0,1.0
1988-06-09,32.75,33.12,32.75,33.0,23867,1.34839575052016,1.36362953457184,1.34839575052016,1.35868884785238,579684.599049256,0.0,1.0
1988-06-10,33.12,33.5,32.75,33.0,103067,1.36362953457184,1.37927504251681,1.34839575052016,1.35868884785238,2503303.83249716,0.0,1.0
1988-06-13,33.75,34.25,33.0,33.0,31000,1.38956813984902,1.41015433451345,1.35868884785238,1.35868884785238,752931.77066774,0.0,1.0
1988-06-14,33.75,33.75,33.63,33.63,6467,1.38956813984902,1.38956813984902,1.38462745312956,1.38462745312956,157071.282609944,0.0,1.0
1988-06-15,34.75,34.75,33.75,33.75,74200,1.43074052917788,1.43074052917788,1.38956813984902,1.38956813984902,1802178.62527569,0.0,1.0
1988-06-16,34.12,34.5,34.0,34.5,28667,1.4048019239007,1.42044743184567,1.39986123718124,1.42044743184567,696267.582894583,0.0,1.0
1988-06-17,34.25,34.5,34.25,34.38,12200,1.41015433451345,1.42044743184567,1.41015433451345,1.4155067451262,296315.083940207,0.0,1.0
1988-06-20,34.25,34.25,33.87,34.0,25000,1.41015433451345,1.41015433451345,1.39450882656848,1.39986123718124,607203.04086108,0.0,1.0
1988-06-21,34.12,34.25,34.0,34.25,14067,1.4048019239007,1.41015433451345,1.39986123718124,1.41015433451345,341661.007031712,0.0,1.0
1988-06-22,34.12,34.25,34.0,34.25,4200,1.4048019239007,1.41015433451345,1.39986123718124,1.41015433451345,102010.110864661,0.0,1.0
1988-06-23,34.38,34.38,34.0,34.25,6667,1.4155067451262,1.4155067451262,1.39986123718124,1.41015433451345,161928.906936833,0.0,1.0
1988-06-24,34.12,34.25,34.12,34.25,8200,1.4048019239007,1.41015433451345,1.4048019239007,1.41015433451345,199162.597402434,0.0,1.0
1988-06-27,33.87,34.12,33.87,34.12,3667,1.39450882656848,1.4048019239007,1.39450882656848,1.4048019239007,89064.5420335035,0.0,1.0
1988-06-28,34.38,34.38,34.0,34.12,17867,1.4155067451262,1.4155067451262,1.39986123718124,1.4048019239007,433955.869242597,0.0,1.0
1988-06-29,34.62,34.88,34.5,34.62,24200,1.42538811856513,1.43609293979063,1.42044743184567,1.42538811856513,587772.543553525,0.0,1.0
1988-06-30,34.88,34.88,34.5,34.5,16400,1.43609293979063,1.43609293979063,1.42044743184567,1.42044743184567,398325.194804869,0.0,1.0
1988-07-01,33.87,34.88,33.63,34.88,21467,1.39450882656848,1.43609293979063,1.38462745312956,1.43609293979063,521393.107126594,0.0,1.0
1988-07-05,33.63,33.87,33.5,33.63,9867,1.38462745312956,1.39450882656848,1.37927504251681,1.38462745312956,239650.896167051,0.0,1.0
1988-07-06,33.5,33.87,33.5,33.5,2467,1.37927504251681,1.39450882656848,1.37927504251681,1.37927504251681,59918.7960721712,0.0,1.0
1988-07-07,33.5,33.75,33.0,33.25,7600,1.37927504251681,1.38956813984902,1.35868884785238,1.36898194518459,184589.724421768,0.0,1.0
1988-07-08,32.75,33.87,32.75,33.75,9000,1.34839575052016,1.39450882656848,1.34839575052016,1.38956813984902,218593.094709989,0.0,1.0
1988-07-11,33.0,33.0,32.0,32.5,20267,1.35868884785238,1.35868884785238,1.31751645852352,1.33810265318795,492247.361165259,0.0,1.0
1988-07-12,32.5,33.25,32.25,33.25,4400,1.33810265318795,1.36898194518459,1.32780955585573,1.36898194518459,106867.73519155,0.0,1.0
1988-07-13,32.75,32.88,32.62,32.62,7867,1.34839575052016,1.35374816113291,1.34304333990741,1.34304333990741,191074.652898165,0.0,1.0
1988-07-14,34.0,34.0,32.75,32.75,17467,1.39986123718124,1.39986123718124,1.34839575052016,1.34839575052016,424240.620588818,0.0,1.0
1988-07-15,33.87,35.0,33.87,34.0,47267,1.39450882656848,1.4410336265101,1.39450882656848,1.39986123718124,1148026.64529523,0.0,1.0
1988-07-18,33.87,34.0,33.63,34.0,59800,1.39450882656848,1.39986123718124,1.38462745312956,1.39986123718124,1452429.67373971,0.0,1.0
1988-07-19,33.5,33.87,33.5,33.75,82600,1.37927504251681,1.39450882656848,1.37927504251681,1.38956813984902,2006198.847005,0.0,1.0
1988-07-20,34.62,34.62,33.5,33.5,64200,1.42538811856513,1.42538811856513,1.37927504251681,1.37927504251681,1559297.40893125,0.0,1.0
1988-07-21,33.63,34.38,33.63,34.38,25600,1.38462745312956,1.4155067451262,1.38462745312956,1.4155067451262,621775.913841745,0.0,1.0
1988-07-22,33.25,33.5,33.25,33.5,31000,1.36898194518459,1.37927504251681,1.36898194518459,1.37927504251681,752931.77066774,0.0,1.0
1988-07-25,33.12,33.38,33.0,33.25,26200,1.36362953457184,1.37433435579734,1.35868884785238,1.36898194518459,636348.786822411,0.0,1.0
1988-07-26,32.75,33.12,32.75,33.0,9400,1.34839575052016,1.36362953457184,1.34839575052016,1.35868884785238,228308.343363766,0.0,1.0
1988-07-27,32.88,33.0,32.75,32.75,8067,1.35374816113291,1.35868884785238,1.34839575052016,1.34839575052016,195932.277225054,0.0,1.0
1988-07-28,32.25,32.75,32.25,32.62,16067,1.32780955585573,1.34839575052016,1.32780955585573,1.34304333990741,390237.250300599,0.0,1.0
1988-07-29,33.0,33.0,32.5,32.5,6267,1.35868884785238,1.35868884785238,1.33810265318795,1.33810265318795,152213.658283055,0.0,1.0
1988-08-01,32.88,33.0,32.5,33.0,5267,1.35374816113291,1.35868884785238,1.33810265318795,1.35868884785238,127925.536648613,0.0,1.0
1988-08-02,32.13,32.75,32.0,32.62,9200,1.32286886913627,1.34839575052016,1.31751645852352,1.34304333990741,223450.719036877,0.0,1.0
1988-08-03,31.5,32.25,31.5,32.25,19467,1.29693026385909,1.32780955585573,1.29693026385909,1.32780955585573,472816.863857704,0.0,1.0
1988-08-04,31.75,32.0,31.75,31.75,14067,1.3072233611913,1.31751645852352,1.3072233611913,1.3072233611913,341661.007031713,0.0,1.0
1988-08-05,31.62,31.75,31.5,31.5,11667,1.31504611516379,1.32045269311987,1.31005542781971,1.31005542781971,280530.496798625,0.32,1.0
1988-08-08,31.88,32.0,31.75,31.88,6667,1.32585927107595,1.33084995842002,1.32045269311987,1.32585927107595,160306.575996952,0.0,1.0
1988-08-09,32.25,32.37,32.0,32.0,15667,1.34124722372018,1.34623791106425,1.33084995842002,1.33084995842002,376709.633439965,0.0,1.0
1988-08-10,31.62,32.25,31.62,32.25,45667,1.31504611516379,1.34124722372018,1.31504611516379,1.34124722372018,1098053.15825001,0.0,1.0
1988-08-11,31.5,31.75,31.0,31.62,53400,1.31005542781971,1.32045269311987,1.2892608972194,1.31504611516379,1283991.47416188,0.0,1.0
1988-08-12,31.25,31.38,31.12,31.38,12400,1.29965816251955,1.30506474047564,1.29425158456347,1.30506474047564,298155.323588152,0.0,1.0
1988-08-15,30.75,31.0,30.75,31.0,21067,1.27886363191924,1.2892608972194,1.27886363191924,1.2892608972194,506551.467905774,0.0,1.0
1988-08-16,30.87,31.0,30.25,30.5,59000,1.28385431926332,1.2892608972194,1.25806910131893,1.26846636661908,1418642.26545975,0.0,1.0
1988-08-17,30.87,31.0,30.75,30.75,7200,1.28385431926332,1.2892608972194,1.27886363191924,1.27886363191924,173122.44595441,0.0,1.0
1988-08-18,31.12,31.25,31.0,31.0,2267,1.29425158456347,1.29965816251955,1.2892608972194,1.2892608972194,54509.5256914791,0.0,1.0
1988-08-19,31.38,31.38,31.0,31.0,45600,1.30506474047564,1.30506474047564,1.2892608972194,1.2892608972194,1096442.15771126,0.0,1.0
1988-08-22,31.25,31.38,31.25,31.38,6067,1.29965816251955,1.30506474047564,1.29965816251955,1.30506474047564,145879.705500752,0.0,1.0
1988-08-23,31.0,31.5,31.0,31.5,60467,1.2892608972194,1.31005542781971,1.2892608972194,1.31005542781971,1453915.96382296,0.0,1.0
1988-08-24,30.75,31.12,30.75,31.0,35067,1.27886363191924,1.29425158456347,1.27886363191924,1.2892608972194,843178.446150461,0.0,1.0
1988-08-25,30.87,30.87,30.5,30.75,23267,1.28385431926332,1.28385431926332,1.26846636661908,1.27886363191924,559449.993058508,0.0,1.0
1988-08-26,31.0,31.0,30.63,30.75,32667,1.2892608972194,1.2892608972194,1.27387294457517,1.27886363191924,785470.964165655,0.0,1.0
1988-08-29,32.25,32.25,30.87,31.0,51067,1.34124722372018,1.34124722372018,1.28385431926332,1.2892608972194,1227894.99271582,0.0,1.0
1988-08-30,33.12,33.25,32.0,32.0,18000,1.37742970696472,1.38283628492081,1.33084995842002,1.33084995842002,432806.114886028,0.0,1.0
1988-08-31,33.0,33.12,32.88,33.12,34067,1.37243901962065,1.37742970696472,1.36744833227657,1.37742970696472,819133.661990125,0.0,1.0
1988-09-01,32.13,32.75,32.13,32.75,14067,1.3362565363761,1.36204175432049,1.3362565363761,1.36204175432049,338237.978783431,0.0,1.0
1988-09-02,32.5,32.5,32.25,32.37,4467,1.35164448902034,1.35164448902034,1.34124722372018,1.34623791106425,107408.050844215,0.0,1.0
1988-09-06,32.25,32.37,32.25,32.37,3867,1.34124722372018,1.34623791106425,1.34124722372018,1.34623791106425,92981.1803480146,0.0,1.0
1988-09-07,32.62,32.88,32.0,32.0,14000,1.35663517636441,1.36744833227657,1.33084995842002,1.33084995842002,336626.978244687,0.0,1.0
1988-09-08,33.12,33.12,32.5,32.62,12800,1.37742970696472,1.37742970696472,1.35164448902034,1.35663517636441,307773.237252286,0.0,1.0
1988-09-09,32.5,33.25,32.5,33.0,59400,1.35164448902034,1.38283628492081,1.35164448902034,1.37243901962065,1428260.17912388,0.0,1.0
1988-09-12,31.75,32.25,31.75,32.25,4200,1.32045269311987,1.34124722372018,1.32045269311987,1.34124722372018,100988.093473406,0.0,1.0
1988-09-13,31.25,31.75,31.25,31.75,10067,1.29965816251955,1.32045269311987,1.29965816251955,1.32045269311987,242058.842142091,0.0,1.0
1988-09-14,31.5,31.5,31.25,31.5,37467,1.31005542781971,1.31005542781971,1.29965816251955,1.31005542781971,900885.928135264,0.0,1.0
1988-09-15,31.62,31.88,31.5,31.5,60200,1.31504611516379,1.32585927107595,1.31005542781971,1.31005542781971,1447496.00645215,0.0,1.0
1988-09-16,32.0,32.0,31.5,31.75,3400,1.33084995842002,1.33084995842002,1.31005542781971,1.32045269311987,81752.2661451385,0.0,1.0
1988-09-19,32.88,32.88,32.5,32.5,3400,1.36744833227657,1.36744833227657,1.35164448902034,1.35164448902034,81752.2661451386,0.0,1.0
1988-09-20,33.0,33.0,32.5,32.62,4067,1.37243901962065,1.37243901962065,1.35164448902034,1.35663517636441,97790.1371800816,0.0,1.0
1988-09-21,32.75,33.0,32.75,32.75,28867,1.36204175432049,1.37243901962065,1.36204175432049,1.36204175432049,694100.784356386,0.0,1.0
1988-09-22,33.12,33.25,32.75,32.88,26667,1.37742970696472,1.38283628492081,1.36204175432049,1.36744833227657,641202.25920365,0.0,1.0
1988-09-23,33.25,33.25,33.0,33.0,6667,1.38283628492081,1.38283628492081,1.37243901962065,1.37243901962065,160306.575996952,0.0,1.0
1988-09-26,33.12,33.12,32.88,33.12,4400,1.37742970696472,1.37742970696472,1.36744833227657,1.37742970696472,105797.050305473,0.0,1.0
1988-09-27,33.0,33.12,33.0,33.0,1867,1.37243901962065,1.37742970696472,1.37243901962065,1.37243901962065,44891.612027345,0.0,1.0
1988-09-28,33.0,33.12,33.0,33.0,8000,1.37243901962065,1.37742970696472,1.37243901962065,1.37243901962065,192358.273282678,0.0,1.0
1988-09-29,33.12,33.25,33.0,33.25,3667,1.37742970696472,1.38283628492081,1.37243901962065,1.38283628492081,88172.223515948,0.0,1.0
1988-09-30,33.75,33.75,33.12,33.12,72267,1.40363081552112,1.40363081552112,1.37742970696472,1.37742970696472,1737644.41691491,0.0,1.0
1988-10-03,33.25,33.75,33.25,33.63,175800,1.38283628492081,1.40363081552112,1.38283628492081,1.39864012817704,4227073.05538684,0.0,1.0
1988-10-04,32.75,33.25,32.5,33.25,61200,1.36204175432049,1.38283628492081,1.35164448902034,1.38283628492081,1471540.79061249,0.0,1.0
1988-10-05,32.25,32.5,32.25,32.5,11067,1.34124722372018,1.35164448902034,1.34124722372018,1.35164448902034,266103.626302425,0.0,1.0
1988-10-06,32.75,33.0,31.75,32.0,9467,1.36204175432049,1.37243901962065,1.32045269311987,1.33084995842002,227631.97164589,0.0,1.0
1988-10-07,33.25,33.25,32.5,32.5,31800,1.38283628492081,1.38283628492081,1.35164448902034,1.35164448902034,764624.136298644,0.0,1.0
1988-10-10,33.0,33.5,33.0,33.5,35200,1.37243901962065,1.39323355022096,1.37243901962065,1.39323355022096,846376.402443784,0.0,1.0
1988-10-11,33.0,33.0,32.62,32.75,115467,1.37243901962065,1.37243901962065,1.35663517636441,1.36204175432049,2776379.09264138,0.0,1.0
1988-10-12,32.0,32.75,32.0,32.75,118200,1.33084995842002,1.36204175432049,1.33084995842002,1.36204175432049,2842093.48775158,0.0,1.0
1988-10-13,32.25,32.25,31.5,32.0,51467,1.34124722372018,1.34124722372018,1.31005542781971,1.33084995842002,1237512.90637995,0.0,1.0
1988-10-14,32.25,32.5,32.25,32.25,28600,1.34124722372018,1.35164448902034,1.34124722372018,1.34124722372018,687680.826985575,0.0,1.0
1988-10-17,32.13,32.25,32.0,32.25,12467,1.3362565363761,1.34124722372018,1.33084995842002,1.34124722372018,299766.324126895,0.0,1.0
1988-10-18,32.0,32.25,31.88,32.13,21600,1.33084995842002,1.34124722372018,1.32585927107595,1.3362565363761,519367.337863233,0.0,1.0
1988-10-19,32.13,32.25,31.88,32.0,64067,1.3362565363761,1.34124722372018,1.32585927107595,1.33084995842002,1540477.18680017,0.0,1.0
1988-10-20,32.37,32.5,32.0,32.0,18867,1.34623791106425,1.35164448902034,1.33084995842002,1.33084995842002,453652.942753038,0.0,1.0
1988-10-21,32.5,32.75,32.37,32.62,54400,1.35164448902034,1.36204175432049,1.34623791106425,1.35663517636441,1308036.25832221,0.0,1.0
1988-10-24,32.25,33.0,32.25,32.75,53000,1.34124722372018,1.37243901962065,1.34124722372018,1.36204175432049,1274373.56049774,0.0,1.0
1988-10-25,32.0,32.75,32.0,32.5,3067,1.33084995842002,1.36204175432049,1.33084995842002,1.35164448902034,73745.353019747,0.0,1.0
1988-10-26,32.13,32.13,32.13,32.13,267,1.3362565363761,1.3362565363761,1.3362565363761,1.3362565363761,6419.95737080941,0.0,1.0
1988-10-27,32.37,32.5,32.0,32.13,40200,1.34623791106425,1.35164448902034,1.33084995842002,1.3362565363761,966600.323245462,0.0,1.0
1988-10-28,32.62,33.0,32.5,32.5,11667,1.35663517636441,1.37243901962065,1.35164448902034,1.35164448902034,280530.496798626,0.0,1.0
1988-10-31,32.13,32.5,32.13,32.5,17000,1.3362565363761,1.35164448902034,1.3362565363761,1.35164448902034,408761.330725693,0.0,1.0
1988-11-01,32.5,32.5,31.88,31.88,108867,1.36495298860454,1.36495298860454,1.33891388543731,1.33891388543731,2592160.70409667,0.32,1.0
1988-11-02,32.5,32.62,32.25,32.37,24200,1.36495298860454,1.369992815024,1.35445335023066,1.35949317665012,576210.321209728,0.0,1.0
1988-11-03,32.37,32.75,32.25,32.5,40600,1.35949317665012,1.37545262697842,1.35445335023066,1.36495298860454,966699.960376652,0.0,1.0
1988-11-04,32.5,32.5,32.0,32.0,13467,1.36495298860454,1.36495298860454,1.34395371185677,1.34395371185677,320653.900650058,0.0,1.0
1988-11-07,32.5,32.5,32.13,32.25,97200,1.36495298860454,1.36495298860454,1.34941352381119,1.35445335023066,2314365.42237957,0.0,1.0
1988-11-08,32.5,32.75,32.37,32.37,8800,1.36495298860454,1.37545262697842,1.35949317665012,1.35949317665012,209531.025894447,0.0,1.0
1988-11-09,32.37,32.5,32.25,32.25,8600,1.35949317665012,1.36495298860454,1.35445335023066,1.35445335023066,204768.957124118,0.0,1.0
1988-11-10,33.0,33.25,32.37,32.37,14800,1.3859522653523,1.39645190372618,1.35949317665012,1.35949317665012,352393.089004297,0.0,1.0
1988-11-11,32.25,33.0,32.25,33.0,10667,1.35445335023066,1.3859522653523,1.35445335023066,1.3859522653523,253984.937865461,0.0,1.0
1988-11-14,32.5,32.88,32.25,32.5,16800,1.36495298860454,1.38091243893284,1.35445335023066,1.36495298860454,400013.77670758,0.0,1.0
1988-11-15,33.0,33.25,32.75,32.75,13200,1.3859522653523,1.39645190372618,1.37545262697842,1.37545262697842,314296.53884167,0.0,1.0
1988-11-16,32.62,33.0,32.5,32.75,11667,1.369992815024,1.3859522653523,1.36495298860454,1.37545262697842,277795.281717104,0.0,1.0
1988-11-17,32.5,32.88,32.5,32.62,7267,1.36495298860454,1.38091243893284,1.36495298860454,1.369992815024,173029.76876988,0.0,1.0
1988-11-18,32.62,32.88,32.62,32.62,8000,1.369992815024,1.38091243893284,1.369992815024,1.369992815024,190482.750813134,0.0,1.0
1988-11-21,33.38,33.38,32.62,32.62,16800,1.4019117156806,1.4019117156806,1.369992815024,1.369992815024,400013.77670758,0.0,1.0
1988-11-22,33.63,33.63,33.0,33.25,20267,1.41241135405448,1.41241135405448,1.3859522653523,1.39645190372618,482564.238841222,0.0,1.0
1988-11-23,33.63,33.75,33.5,33.63,3200,1.41241135405448,1.41745118047394,1.40695154210006,1.41241135405448,76193.1003252534,0.0,1.0
1988-11-25,33.5,33.5,33.5,33.5,1800,1.40695154210006,1.40695154210006,1.40695154210006,1.40695154210006,42858.6189329551,0.0,1.0
1988-11-28,33.75,33.75,33.5,33.75,7800,1.41745118047394,1.41745118047394,1.40695154210006,1.41745118047394,185720.682042806,0.0,1.0
1988-11-29,33.87,33.87,33.25,33.5,10000,1.4224910068934,1.4224910068934,1.39645190372618,1.40695154210006,238103.438516418,0.0,1.0
1988-11-30,33.63,34.5,33.63,34.25,26667,1.41241135405448,1.44895009559558,1.41241135405448,1.4384504572217,634950.439491729,0.0,1.0
1988-12-01,34.88,34.88,33.5,33.63,28067,1.46490954592388,1.46490954592388,1.40695154210006,1.41241135405448,668284.92088403,0.0,1.0
1988-12-02,34.25,35.0,34.0,34.62,21800,1.4384504572217,1.46994937234335,1.42795081884782,1.45398992201505,519065.495965791,0.0,1.0
1988-12-05,34.25,34.5,34.25,34.5,2600,1.4384504572217,1.44895009559558,1.4384504572217,1.44895009559558,61906.8940142686,0.0,1.0
1988-12-06,34.62,35.0,34.25,34.5,17267,1.45398992201505,1.46994937234335,1.4384504572217,1.44895009559558,411133.207286297,0.0,1.0
1988-12-07,34.5,34.75,34.38,34.5,8400,1.44895009559558,1.45944973396947,1.44391026917612,1.44895009559558,200006.888353791,0.0,1.0
1988-12-08,34.38,34.75,34.0,34.75,19467,1.44391026917612,1.45944973396947,1.42795081884782,1.45944973396947,463515.96375991,0.0,1.0
1988-12-09,34.12,34.38,34.0,34.38,17000,1.43299064526729,1.44391026917612,1.42795081884782,1.44391026917612,404775.845477908,0.0,1.0
1988-12-12,34.38,34.5,34.25,34.25,2800,1.44391026917612,1.44895009559558,1.4384504572217,1.4384504572217,66668.9627845969,0.0,1.0
1988-12-13,35.0,35.25,34.38,34.38,61400,1.46994937234335,1.48044901071723,1.44391026917612,1.44391026917612,1461955.1124908,0.0,1.0
1988-12-14,35.13,35.13,34.62,34.88,21400,1.47540918429776,1.47540918429776,1.45398992201505,1.46490954592388,509541.358425134,0.0,1.0
1988-12-15,35.0,35.25,34.75,35.0,48467,1.46994937234335,1.48044901071723,1.45944973396947,1.46994937234335,1154015.93545752,0.0,1.0
1988-12-16,34.75,35.0,34.25,35.0,9400,1.45944973396947,1.46994937234335,1.4384504572217,1.46994937234335,223817.232205431,0.0,1.0
1988-12-19,34.5,34.75,34.25,34.5,5867,1.44895009559558,1.45944973396947,1.4384504572217,1.44895009559558,139695.287377582,0.0,1.0
1988-12-20,33.87,34.62,33.87,34.62,27800,1.4224910068934,1.45398992201505,1.4224910068934,1.45398992201505,661927.559075642,0.0,1.0
1988-12-21,34.0,34.0,33.0,33.63,19267,1.42795081884782,1.42795081884782,1.3859522653523,1.41241135405448,458753.894989582,0.0,1.0
1988-12-22,33.63,34.0,32.75,34.0,46400,1.41241135405448,1.42795081884782,1.37545262697842,1.42795081884782,1104799.95471617,0.0,1.0
1988-12-23,34.38,34.38,33.12,33.87,79667,1.44391026917612,1.44391026917612,1.39099209177176,1.4224910068934,1896898.66362874,0.0,1.0
1988-12-27,34.0,34.5,34.0,34.25,11267,1.42795081884782,1.44895009559558,1.42795081884782,1.4384504572217,268271.144176448,0.0,1.0
1988-12-28,34.25,34.25,33.75,33.75,6200,1.4384504572217,1.4384504572217,1.41745118047394,1.41745118047394,147624.131880179,0.0,1.0
1988-12-29,33.87,34.25,33.75,34.0,8400,1.4224910068934,1.4384504572217,1.41745118047394,1.42795081884782,200006.888353791,0.0,1.0
1988-12-30,33.87,34.12,33.87,33.87,6667,1.4224910068934,1.43299064526729,1.4224910068934,1.4224910068934,158743.562458896,0.0,1.0
1989-01-03,33.75,34.0,33.25,33.75,24800,1.41745118047394,1.42795081884782,1.39645190372618,1.41745118047394,590496.527520715,0.0,1.0
1989-01-04,33.75,33.75,33.5,33.75,9667,1.41745118047394,1.41745118047394,1.40695154210006,1.41745118047394,230174.594013821,0.0,1.0
1989-01-05,34.38,34.38,33.25,33.5,38000,1.44391026917612,1.44391026917612,1.39645190372618,1.40695154210006,904793.066362386,0.0,1.0
1989-01-06,34.5,34.88,34.12,34.12,10067,1.44895009559558,1.46490954592388,1.43299064526729,1.43299064526729,239698.731554478,0.0,1.0
1989-01-09,34.88,35.13,34.62,34.88,16800,1.46490954592388,1.47540918429776,1.45398992201505,1.46490954592388,400013.776707582,0.0,1.0
1989-01-10,34.88,34.88,34.5,34.75,58267,1.46490954592388,1.46490954592388,1.44895009559558,1.45944973396947,1387357.30520361,0.0,1.0
1989-01-11,34.88,34.88,34.38,34.88,4867,1.46490954592388,1.46490954592388,1.44391026917612,1.46490954592388,115884.943525941,0.0,1.0
1989-01-12,34.5,34.88,34.5,34.88,23867,1.44895009559558,1.46490954592388,1.44895009559558,1.46490954592388,568281.476707135,0.0,1.0
1989-01-13,34.88,35.0,34.75,34.75,12467,1.46490954592388,1.46994937234335,1.45944973396947,1.45944973396947,296843.556798418,0.0,1.0
1989-01-16,34.75,35.13,34.75,34.88,23067,1.45944973396947,1.47540918429776,1.45944973396947,1.46490954592388,549233.201625818,0.0,1.0
1989-01-17,34.62,35.13,34.62,34.88,105800,1.45398992201505,1.47540918429776,1.45398992201505,1.46490954592388,2519134.37950369,0.0,1.0
1989-01-18,35.0,35.0,34.0,34.38,33667,1.46994937234335,1.46994937234335,1.42795081884782,1.44391026917612,801622.84645322,0.0,1.0
1989-01-19,35.0,35.13,34.88,35.0,37200,1.46994937234335,1.47540918429776,1.46490954592388,1.46994937234335,885744.79128107,0.0,1.0
1989-01-20,35.0,35.0,34.88,35.0,33867,1.46994937234335,1.46994937234335,1.46490954592388,1.46994937234335,806384.915223548,0.0,1.0
1989-01-23,34.25,35.0,34.25,35.0,7200,1.4384504572217,1.46994937234335,1.4384504572217,1.46994937234335,171434.475731821,0.0,1.0
1989-01-24,34.25,34.25,33.5,34.0,9467,1.4384504572217,1.4384504572217,1.40695154210006,1.42795081884782,225412.525243493,0.0,1.0
1989-01-25,33.5,34.0,32.5,34.0,37600,1.40695154210006,1.42795081884782,1.36495298860454,1.42795081884782,895268.928821729,0.0,1.0
1989-01-26,34.62,34.75,33.75,33.75,16067,1.45398992201505,1.45944973396947,1.41745118047394,1.41745118047394,382560.794664327,0.0,1.0
1989-01-27,34.62,35.25,34.5,34.62,25400,1.45398992201505,1.48044901071723,1.44895009559558,1.45398992201505,604782.733831698,0.0,1.0
1989-01-30,34.75,35.0,34.5,34.75,48600,1.45944973396947,1.46994937234335,1.44895009559558,1.45944973396947,1157182.71118978,0.0,1.0
1989-01-31,34.5,34.75,34.0,34.75,9600,1.44895009559558,1.45944973396947,1.42795081884782,1.45944973396947,228579.300975761,0.0,1.0
1989-02-01,34.25,34.75,34.12,34.38,4667,1.45188999434027,1.4730854687102,1.44637917100409,1.45740081767645,110094.256881102,0.32,1.0
1989-02-02,33.87,34.12,33.25,34.12,17467,1.43578143381912,1.44637917100409,1.40949904560041,1.44637917100409,412045.507808489,0.0,1.0
1989-02-03,33.38,33.87,33.38,33.75,11200,1.41500986893659,1.43578143381912,1.41500986893659,1.43069451997034,264207.344561463,0.0,1.0
1989-02-06,33.5,33.75,33.38,33.63,15000,1.42009678278537,1.43069451997034,1.41500986893659,1.42560760612156,353849.122180531,0.0,1.0
1989-02-07,34.0,34.0,33.5,33.5,31200,1.44129225715531,1.44129225715531,1.42009678278537,1.42009678278537,736006.174135501,0.0,1.0
1989-02-08,33.75,34.25,33.63,34.25,17267,1.43069451997034,1.45188999434027,1.42560760612156,1.45188999434027,407327.519512748,0.0,1.0
1989-02-09,33.63,33.87,33.5,33.87,17000,1.42560760612156,1.43578143381912,1.42009678278537,1.43578143381912,401029.005137933,0.0,1.0
1989-02-10,33.38,34.0,33.38,33.5,7000,1.41500986893659,1.44129225715531,1.41500986893659,1.42009678278537,165129.590350914,0.0,1.0
1989-02-13,32.75,33.38,32.0,33.38,43200,1.38830357123048,1.41500986893659,1.35651035967558,1.41500986893659,1019085.47187993,0.0,1.0
1989-02-14,33.5,34.0,33.0,33.0,54267,1.42009678278537,1.44129225715531,1.39890130841544,1.39890130841544,1280155.35422473,0.0,1.0
1989-02-15,33.75,33.75,33.38,33.5,35200,1.43069451997034,1.43069451997034,1.41500986893659,1.42009678278537,830365.940050311,0.0,1.0
1989-02-16,33.87,34.38,33.63,34.38,28467,1.43578143381912,1.45740081767645,1.42560760612156,1.45740081767645,671534.864074212,0.0,1.0
1989-02-17,33.87,33.87,33.75,33.75,14800,1.43578143381912,1.43578143381912,1.43069451997034,1.43069451997034,349131.133884791,0.0,1.0
1989-02-21,33.5,33.87,33.38,33.87,14267,1.42009678278537,1.43578143381912,1.41500986893659,1.43578143381912,336557.695076643,0.0,1.0
1989-02-22,33.5,33.75,33.38,33.5,21067,1.42009678278537,1.43069451997034,1.41500986893659,1.42009678278537,496969.297131817,0.0,1.0
1989-02-23,34.0,34.0,33.75,33.75,37067,1.44129225715531,1.44129225715531,1.43069451997034,1.43069451997034,874408.360791045,0.0,1.0
1989-02-24,33.25,33.75,33.25,33.75,2400,1.40949904560041,1.43069451997034,1.40949904560041,1.43069451997034,56615.8595488848,0.0,1.0
1989-02-27,32.75,33.25,32.75,33.25,8667,1.38830357123048,1.40949904560041,1.38830357123048,1.40949904560041,204454.02279591,0.0,1.0
1989-02-28,33.0,33.25,32.75,32.75,4000,1.39890130841544,1.40949904560041,1.38830357123048,1.38830357123048,94359.7659148083,0.0,1.0
1989-03-01,33.38,33.87,33.0,33.0,23667,1.41500986893659,1.43578143381912,1.39890130841544,1.39890130841544,558303.144976441,0.0,1.0
1989-03-02,33.75,34.0,33.5,34.0,35667,1.43069451997034,1.44129225715531,1.42009678278537,1.44129225715531,841382.442720865,0.0,1.0
1989-03-03,34.0,34.25,33.0,33.75,18800,1.44129225715531,1.45188999434027,1.39890130841544,1.43069451997034,443490.899799597,0.0,1.0
1989-03-06,34.25,34.25,33.63,34.0,34600,1.45188999434027,1.45188999434027,1.42560760612156,1.44129225715531,816211.97516309,0.0,1.0
1989-03-07,33.87,34.12,33.5,34.12,28867,1.43578143381912,1.44637917100409,1.42009678278537,1.44637917100409,680970.840665693,0.0,1.0
1989-03-08,33.87,34.25,33.5,33.63,15267,1.43578143381912,1.45188999434027,1.42009678278537,1.42560760612156,360147.636555345,0.0,1.0
1989-03-09,34.0,34.0,33.75,34.0,28867,1.44129225715531,1.44129225715531,1.43069451997034,1.44129225715531,680970.840665689,0.0,1.0
1989-03-10,34.0,34.25,33.87,33.87,19200,1.44129225715531,1.45188999434027,1.43578143381912,1.43578143381912,452926.876391077,0.0,1.0
1989-03-13,34.12,34.12,33.75,33.75,89267,1.44637917100409,1.44637917100409,1.43069451997034,1.43069451997034,2105803.30597929,0.0,1.0
1989-03-14,34.0,34.5,33.87,34.0,35867,1.44129225715531,1.46248773152524,1.43578143381912,1.44129225715531,846100.431016603,0.0,1.0
1989-03-15,34.0,34.12,33.87,34.0,15800,1.44129225715531,1.44637917100409,1.43578143381912,1.44129225715531,372721.075363491,0.0,1.0
1989-03-16,33.75,34.0,33.63,34.0,71400,1.43069451997034,1.44129225715531,1.42560760612156,1.44129225715531,1684321.82157932,0.0,1.0
1989-03-17,33.75,34.12,33.5,34.0,4200,1.43069451997034,1.44637917100409,1.42009678278537,1.44129225715531,99077.7542105485,0.0,1.0
1989-03-20,33.38,33.87,33.38,33.87,44000,1.41500986893659,1.43578143381912,1.41500986893659,1.43578143381912,1037957.42506289,0.0,1.0
1989-03-21,33.5,33.63,33.25,33.63,16867,1.42009678278537,1.42560760612156,1.40949904560041,1.42560760612156,397891.542921268,0.0,1.0
1989-03-22,33.38,33.5,33.25,33.25,13667,1.41500986893659,1.42009678278537,1.40949904560041,1.40949904560041,322403.730189421,0.0,1.0
1989-03-23,33.75,33.75,33.63,33.63,17067,1.43069451997034,1.43069451997034,1.42560760612156,1.42560760612156,402609.531217007,0.0,1.0
1989-03-27,33.38,33.75,33.38,33.38,12467,1.41500986893659,1.43069451997034,1.41500986893659,1.41500986893659,294095.800414978,0.0,1.0
1989-03-28,33.75,34.0,33.63,33.63,51467,1.43069451997034,1.44129225715531,1.42560760612156,1.42560760612156,1214103.51808436,0.0,1.0
1989-03-29,33.75,33.75,33.25,33.5,24067,1.43069451997034,1.43069451997034,1.40949904560041,1.42009678278537,567739.121567921,0.0,1.0
1989-03-30,33.5,33.75,33.38,33.75,15000,1.42009678278537,1.43069451997034,1.41500986893659,1.43069451997034,353849.122180531,0.0,1.0
1989-03-31,34.0,34.0,33.38,33.5,54200,1.44129225715531,1.44129225715531,1.41500986893659,1.42009678278537,1278574.82814565,0.0,1.0
1989-04-03,33.87,34.12,33.75,33.87,4600,1.43578143381912,1.44637917100409,1.43069451997034,1.43578143381912,108513.73080203,0.0,1.0
1989-04-04,33.5,33.87,33.5,33.63,5867,1.42009678278537,1.43578143381912,1.42009678278537,1.42560760612156,138402.186655545,0.0,1.0
1989-04-05,33.5,33.63,33.38,33.5,54667,1.42009678278537,1.42560760612156,1.41500986893659,1.42009678278537,1289591.33081621,0.0,1.0
1989-04-06,33.63,33.87,33.5,33.5,40800,1.42560760612156,1.43578143381912,1.42009678278537,1.42009678278537,962469.61233104,0.0,1.0
1989-04-07,33.63,33.87,33.5,33.63,6067,1.42560760612156,1.43578143381912,1.42009678278537,1.42560760612156,143120.174951285,0.0,1.0
1989-04-10,33.75,33.87,33.38,33.5,11600,1.43069451997034,1.43578143381912,1.41500986893659,1.42009678278537,273643.321152943,0.0,1.0
1989-04-11,34.5,34.5,34.0,34.0,13867,1.46248773152524,1.46248773152524,1.44129225715531,1.44129225715531,327121.71848516,0.0,1.0
1989-04-12,35.25,36.0,34.88,34.88,20600,1.49428094308013,1.52607415463503,1.47859629204638,1.47859629204638,485952.794461263,0.0,1.0
1989-04-13,35.5,36.0,35.37,35.37,22067,1.5048786802651,1.52607415463503,1.49936785692892,1.49936785692892,520559.238610517,0.0,1.0
1989-04-14,35.0,35.25,34.75,35.25,6867,1.48368320589517,1.49428094308013,1.4730854687102,1.49428094308013,161992.128134246,0.0,1.0
1989-04-17,34.62,35.0,34.5,34.75,5000,1.46757464537402,1.48368320589517,1.46248773152524,1.4730854687102,117949.70739351,0.0,1.0
1989-04-18,36.5,36.75,35.0,35.0,27000,1.54726962900496,1.55786736618993,1.48368320589517,1.48368320589517,636928.419924955,0.0,1.0
1989-04-19,36.25,37.0,36.25,36.38,22267,1.53667189181999,1.56846510337489,1.53667189181999,1.54218271515618,525277.22690626,0.0,1.0
1989-04-20,36.38,36.5,36.25,36.5,42600,1.54218271515618,1.54726962900496,1.53667189181999,1.54726962900496,1004931.5069927,0.0,1.0
1989-04-21,36.5,36.63,36.38,36.38,43800,1.54726962900496,1.55278045234114,1.54218271515618,1.54218271515618,1033239.43676715,0.0,1.0
1989-04-24,35.88,36.38,35.75,36.38,89000,1.52098724078625,1.54218271515618,1.51547641745006,1.54218271515618,2099504.79160447,0.0,1.0
1989-04-25,36.12,36.25,35.75,35.75,50667,1.53116106848381,1.53667189181999,1.51547641745006,1.51547641745006,1195231.5649014,0.0,1.0
1989-04-26,36.25,36.25,35.88,36.0,22867,1.53667189181999,1.53667189181999,1.52098724078625,1.52607415463503,539431.191793481,0.0,1.0
1989-04-27,36.12,36.25,36.0,36.25,66200,1.53116106848381,1.53667189181999,1.52607415463503,1.53667189181999,1561654.12589008,0.0,1.0
1989-04-28,36.38,36.5,36.0,36.25,26000,1.54218271515618,1.54726962900496,1.52607415463503,1.53667189181999,613338.478446251,0.0,1.0
1989-05-01,36.5,36.5,36.12,36.38,7200,1.54726962900496,1.54726962900496,1.53116106848381,1.54218271515618,169847.578646655,0.0,1.0
1989-05-02,36.5,36.87,36.0,36.25,14800,1.54726962900496,1.56295428003871,1.52607415463503,1.53667189181999,349131.13388479,0.0,1.0
1989-05-03,37.12,37.38,36.0,36.25,32000,1.57355201722367,1.58457366389604,1.52607415463503,1.53667189181999,754878.127318467,0.0,1.0
1989-05-04,37.25,37.75,36.5,36.5,14800,1.59262794415661,1.61400550045402,1.56056160971051,1.56056160971051,346157.432451649,0.32,1.0
1989-05-05,37.25,38.0,37.0,37.5,42600,1.59262794415661,1.62469427860272,1.58193916600791,1.60331672230531,996372.0690838,0.0,1.0
1989-05-08,36.25,37.0,36.25,37.0,11867,1.5498728315618,1.58193916600791,1.5498728315618,1.58193916600791,277557.449385386,0.0,1.0
1989-05-09,36.5,36.75,36.5,36.5,9667,1.56056160971051,1.57125038785921,1.56056160971051,1.56056160971051,226101.614831762,0.0,1.0
1989-05-10,36.38,36.5,36.25,36.25,20600,1.55543099619913,1.56056160971051,1.5498728315618,1.5498728315618,481813.723547564,0.0,1.0
1989-05-11,36.12,36.38,36.0,36.25,10000,1.54431466692448,1.55543099619913,1.5391840534131,1.5498728315618,233890.157061924,0.0,1.0
1989-05-12,36.25,36.5,36.0,36.25,8467,1.5498728315618,1.56056160971051,1.5391840534131,1.5498728315618,198034.795984332,0.0,1.0
1989-05-15,36.38,37.0,36.0,36.5,24067,1.55543099619913,1.58193916600791,1.5391840534131,1.56056160971051,562903.441000933,0.0,1.0
1989-05-16,36.5,36.5,36.38,36.5,17067,1.56056160971051,1.56056160971051,1.55543099619913,1.56056160971051,399180.331057586,0.0,1.0
1989-05-17,36.25,36.5,36.25,36.5,18600,1.5498728315618,1.56056160971051,1.5498728315618,1.56056160971051,435035.692135181,0.0,1.0
1989-05-18,36.87,36.87,36.5,36.5,13800,1.57638100137059,1.57638100137059,1.56056160971051,1.56056160971051,322768.416745455,0.0,1.0
1989-05-19,36.75,37.0,36.75,36.75,15400,1.57125038785921,1.58193916600791,1.57125038785921,1.57125038785921,360190.841875363,0.0,1.0
1989-05-22,37.5,37.5,36.63,36.87,25467,1.60331672230531,1.60331672230531,1.56611977434783,1.57638100137059,595648.062989605,0.0,1.0
1989-05-23,37.62,39.0,37.0,37.25,50600,1.60844733581669,1.66744939119753,1.58193916600791,1.59262794415661,1183484.19473334,0.0,1.0
1989-05-24,38.25,38.25,37.0,37.25,11067,1.63538305675142,1.63538305675142,1.58193916600791,1.59262794415661,258846.236820432,0.0,1.0
1989-05-25,38.37,38.5,38.0,38.0,4800,1.6405136702628,1.64607183490012,1.62469427860272,1.62469427860272,112267.275389724,0.0,1.0
1989-05-26,39.0,39.0,38.25,38.25,5867,1.66744939119753,1.66744939119753,1.63538305675142,1.63538305675142,137223.355148231,0.0,1.0
1989-05-30,39.63,40.0,39.0,39.0,30200,1.69438511213226,1.71020450379234,1.66744939119753,1.66744939119753,706348.274327011,0.0,1.0
1989-05-31,39.87,40.0,39.25,39.63,24200,1.70464633915501,1.71020450379234,1.67813816934623,1.69438511213226,566014.180089857,0.0,1.0
1989-06-01,40.25,40.5,39.75,40.0,26800,1.72089328194104,1.73158206008974,1.69951572564363,1.71020450379234,626825.620925957,0.0,1.0
1989-06-02,40.62,40.88,40.38,40.5,51067,1.73671267360112,1.74782900287577,1.72645144657836,1.73158206008974,1194406.86506813,0.0,1.0
1989-06-05,40.25,40.62,40.0,40.62,17667,1.72089328194104,1.73671267360112,1.71020450379234,1.73671267360112,413213.740481301,0.0,1.0
1989-06-06,40.0,41.0,40.0,40.25,28400,1.71020450379234,1.75295961638714,1.71020450379234,1.72089328194104,664248.046055864,0.0,1.0
1989-06-07,40.38,40.38,40.12,40.25,13000,1.72645144657836,1.72645144657836,1.71533511730371,1.72089328194104,304057.204180502,0.0,1.0
1989-06-08,40.0,40.5,40.0,40.38,7667,1.71020450379234,1.73158206008974,1.71020450379234,1.72645144657836,179323.583419377,0.0,1.0
1989-06-09,39.63,40.25,39.63,40.0,22667,1.69438511213226,1.72089328194104,1.69438511213226,1.71020450379234,530158.819012263,0.0,1.0
1989-06-12,39.75,40.0,39.5,39.63,9200,1.69951572564363,1.71020450379234,1.68882694749493,1.69438511213226,215178.944496971,0.0,1.0
1989-06-13,39.75,39.87,39.5,39.63,24267,1.69951572564363,1.70464633915501,1.68882694749493,1.69438511213226,567581.244142173,0.0,1.0
1989-06-14,39.75,39.75,39.5,39.5,46600,1.69951572564363,1.69951572564363,1.68882694749493,1.68882694749493,1089928.13190857,0.0,1.0
1989-06-15,39.25,39.5,38.5,39.5,34667,1.67813816934623,1.68882694749493,1.64607183490012,1.68882694749493,810827.007486573,0.0,1.0
1989-06-16,39.0,39.5,39.0,39.0,3000,1.66744939119753,1.68882694749493,1.66744939119753,1.66744939119753,70167.0471185772,0.0,1.0
1989-06-19,38.75,39.0,38.75,39.0,4467,1.65676061304883,1.66744939119753,1.65676061304883,1.66744939119753,104478.733159561,0.0,1.0
1989-06-20,38.75,39.0,38.75,38.75,41667,1.65676061304883,1.66744939119753,1.65676061304883,1.65676061304883,974550.117429918,0.0,1.0
1989-06-21,39.75,39.75,39.0,39.0,6800,1.69951572564363,1.69951572564363,1.66744939119753,1.66744939119753,159045.306802109,0.0,1.0
1989-06-22,39.63,40.0,39.5,39.63,26000,1.69438511213226,1.71020450379234,1.68882694749493,1.69438511213226,608114.408361002,0.0,1.0
1989-06-23,39.5,39.75,39.5,39.75,5267,1.68882694749493,1.69951572564363,1.68882694749493,1.69951572564363,123189.945724516,0.0,1.0
1989-06-26,39.63,39.75,39.5,39.5,6600,1.69438511213226,1.69951572564363,1.68882694749493,1.68882694749493,154367.50366087,0.0,1.0
1989-06-27,40.5,41.0,39.75,39.75,18067,1.73158206008974,1.75295961638714,1.69951572564363,1.69951572564363,422569.346763779,0.0,1.0
1989-06-28,41.37,41.75,40.5,40.5,25400,1.76877900804722,1.78502595083325,1.73158206008974,1.73158206008974,594080.998937289,0.0,1.0
1989-06-29,40.62,41.37,40.5,41.37,15000,1.73671267360112,1.76877900804722,1.73158206008974,1.76877900804722,350835.235592886,0.0,1.0
1989-06-30,40.62,40.62,40.12,40.5,14067,1.73671267360112,1.73671267360112,1.71533511730371,1.73158206008974,329013.283939009,0.0,1.0
1989-07-03,40.62,40.62,40.38,40.5,1000,1.73671267360112,1.73671267360112,1.72645144657836,1.73158206008974,23389.0157061924,0.0,1.0
1989-07-05,40.0,40.38,39.75,40.38,21200,1.71020450379234,1.72645144657836,1.69951572564363,1.72645144657836,495847.132971279,0.0,1.0
1989-07-06,40.0,40.5,39.75,40.0,11667,1.71020450379234,1.73158206008974,1.69951572564363,1.71020450379234,272879.646244147,0.0,1.0
1989-07-07,40.38,40.38,39.87,40.0,23200,1.72645144657836,1.72645144657836,1.70464633915501,1.71020450379234,542625.164383666,0.0,1.0
1989-07-10,43.0,44.0,40.5,40.5,71667,1.83846984157676,1.88122495417157,1.73158206008974,1.73158206008974,1676220.5886157,0.0,1.0
1989-07-11,42.87,44.0,42.25,44.0,32600,1.83291167693944,1.88122495417157,1.80640350713065,1.88122495417157,762481.912021872,0.0,1.0
1989-07-12,42.0,42.75,42.0,42.63,72200,1.79571472898195,1.82778106342806,1.79571472898195,1.82265044991668,1688686.9339871,0.0,1.0
1989-07-13,41.5,42.25,41.5,42.25,94667,1.77433717268455,1.80640350713065,1.77433717268455,1.80640350713065,2214167.94985812,0.0,1.0
1989-07-14,41.62,41.75,41.37,41.75,15267,1.77946778619593,1.78502595083325,1.76877900804722,1.78502595083325,357080.102786439,0.0,1.0
1989-07-17,41.75,41.75,41.25,41.62,18267,1.78502595083325,1.78502595083325,1.76364839453585,1.77946778619593,427247.149905018,0.0,1.0
1989-07-18,41.25,41.5,41.25,41.5,15267,1.76364839453585,1.77433717268455,1.76364839453585,1.77433717268455,357080.102786439,0.0,1.0
1989-07-19,41.25,41.37,41.0,41.37,22867,1.76364839453585,1.76877900804722,1.75295961638714,1.76877900804722,534836.622153501,0.0,1.0
1989-07-20,41.75,42.0,41.5,41.5,29467,1.78502595083325,1.79571472898195,1.77433717268455,1.77433717268455,689204.125814373,0.0,1.0
1989-07-21,41.5,41.75,41.5,41.75,8467,1.77433717268455,1.78502595083325,1.77433717268455,1.78502595083325,198034.795984331,0.0,1.0
1989-07-24,41.5,41.5,41.25,41.25,10667,1.77433717268455,1.77433717268455,1.76364839453585,1.76364839453585,249490.630537955,0.0,1.0
1989-07-25,40.75,41.25,40.75,41.25,12800,1.74227083823844,1.76364839453585,1.74227083823844,1.76364839453585,299379.401039264,0.0,1.0
1989-07-26,41.13,41.13,40.75,40.75,20400,1.75851778102447,1.75851778102447,1.74227083823844,1.74227083823844,477135.920406326,0.0,1.0
1989-07-27,41.88,42.12,41.25,41.5,38400,1.79058411547058,1.80084534249333,1.76364839453585,1.77433717268455,898138.203117788,0.0,1.0
1989-07-28,41.75,41.88,41.5,41.62,17867,1.78502595083325,1.79058411547058,1.77433717268455,1.77946778619593,417891.543622541,0.0,1.0
1989-07-31,42.0,42.0,41.62,41.88,27000,1.79571472898195,1.79571472898195,1.77946778619593,1.79058411547058,631503.424067197,0.0,1.0
1989-08-01,42.25,42.87,42.0,42.0,44000,1.80640350713065,1.83291167693944,1.79571472898195,1.79571472898195,1029116.69107247,0.0,1.0
1989-08-02,43.12,43.12,42.25,42.5,29400,1.84360045508814,1.84360045508814,1.80640350713065,1.81709228527936,687637.061762057,0.0,1.0
1989-08-03,43.0,43.12,42.5,43.12,20467,1.83846984157676,1.84360045508814,1.81709228527936,1.84360045508814,478702.984458641,0.0,1.0
1989-08-04,42.75,43.38,42.5,43.0,25467,1.82778106342806,1.85471678436279,1.81709228527936,1.83846984157676,595648.062989603,0.0,1.0
1989-08-07,41.5,42.63,41.5,42.63,31400,1.78801880871489,1.83670462206062,1.78801880871489,1.83670462206062,728795.465488745,0.32,1.0
1989-08-08,41.62,42.0,41.37,41.5,14867,1.79318898358346,1.80956120400061,1.7824177859406,1.78801880871489,345063.763866917,0.0,1.0
1989-08-09,41.0,41.62,41.0,41.62,11867,1.76647641342917,1.79318898358346,1.76647641342917,1.79318898358346,275433.623852068,0.0,1.0
1989-08-10,41.0,41.25,40.5,41.0,40000,1.76647641342917,1.77724761107203,1.74493401814344,1.76647641342917,928401.866864643,0.0,1.0
1989-08-11,40.25,41.13,40.25,41.0,18200,1.73416282050058,1.77207743620345,1.73416282050058,1.76647641342917,422422.849423414,0.0,1.0
1989-08-14,40.5,40.88,40.25,40.25,24667,1.74493401814344,1.76130623856059,1.73416282050058,1.73416282050058,572522.221248756,0.0,1.0
1989-08-15,40.0,40.5,40.0,40.5,27267,1.72339162285772,1.74493401814344,1.72339162285772,1.74493401814344,632868.342594958,0.0,1.0
1989-08-16,39.63,40.25,39.5,40.25,7667,1.70745025034629,1.73416282050058,1.701849227572,1.73416282050058,177951.427831281,0.0,1.0
1989-08-17,39.5,39.63,39.38,39.5,12267,1.701849227572,1.70745025034629,1.69667905270343,1.701849227572,284717.642520715,0.0,1.0
1989-08-18,39.87,40.0,39.5,39.5,5200,1.71779060008343,1.72339162285772,1.701849227572,1.701849227572,120692.242692404,0.0,1.0
1989-08-21,40.0,40.12,39.87,40.0,10267,1.72339162285772,1.7285617977263,1.71779060008343,1.72339162285772,238297.549177483,0.0,1.0
1989-08-22,39.63,40.0,39.63,39.75,31800,1.70745025034629,1.72339162285772,1.70745025034629,1.71262042521486,738079.484157392,0.0,1.0
1989-08-23,40.0,40.0,39.75,39.87,12800,1.72339162285772,1.72339162285772,1.71262042521486,1.71779060008343,297088.597396687,0.0,1.0
1989-08-24,40.0,40.0,39.75,40.0,11600,1.72339162285772,1.72339162285772,1.71262042521486,1.72339162285772,269236.541390747,0.0,1.0
1989-08-25,40.5,40.5,39.75,40.0,11000,1.74493401814344,1.74493401814344,1.71262042521486,1.72339162285772,255310.513387778,0.0,1.0
1989-08-28,40.88,41.0,40.75,40.75,6800,1.76130623856059,1.76647641342917,1.7557052157863,1.7557052157863,157828.31736699,0.0,1.0
1989-08-29,40.62,41.0,40.0,40.75,21400,1.75010419301202,1.76647641342917,1.72339162285772,1.7557052157863,496694.998772584,0.0,1.0
1989-08-30,39.87,40.5,39.75,40.5,39667,1.71779060008343,1.74493401814344,1.71262042521486,1.74493401814344,920672.921323,0.0,1.0
1989-08-31,39.5,40.0,39.25,39.87,31400,1.701849227572,1.72339162285772,1.69107802992914,1.71779060008343,728795.465488747,0.0,1.0
1989-09-01,39.5,39.75,39.25,39.75,34400,1.701849227572,1.71262042521486,1.69107802992914,1.71262042521486,798425.605503595,0.0,1.0
1989-09-05,39.5,39.63,39.38,39.63,8600,1.701849227572,1.70745025034629,1.69667905270343,1.70745025034629,199606.401375899,0.0,1.0
1989-09-06,39.0,39.5,39.0,39.5,15667,1.68030683228628,1.701849227572,1.68030683228628,1.701849227572,363631.80120421,0.0,1.0
1989-09-07,38.5,39.25,38.5,39.25,76067,1.65876443700056,1.69107802992914,1.65876443700056,1.69107802992914,1765518.62016982,0.0,1.0
1989-09-08,38.62,38.75,38.5,38.75,27200,1.66393461186913,1.66953563464342,1.65876443700056,1.66953563464342,631313.269467959,0.0,1.0
1989-09-11,38.62,39.25,38.5,38.88,14600,1.66393461186913,1.69107802992914,1.65876443700056,1.67513665741771,338866.681405596,0.0,1.0
1989-09-12,38.75,39.0,38.75,38.88,13400,1.66953563464342,1.68030683228628,1.66953563464342,1.67513665741771,311014.625399656,0.0,1.0
1989-09-13,38.88,39.12,38.5,38.75,16267,1.67513665741771,1.68547700715485,1.65876443700056,1.66953563464342,377557.829207179,0.0,1.0
1989-09-14,38.75,39.12,38.5,38.62,14867,1.66953563464342,1.68547700715485,1.65876443700056,1.66393461186913,345063.763866917,0.0,1.0
1989-09-15,39.0,39.0,38.88,39.0,6667,1.68030683228628,1.68030683228628,1.67513665741771,1.68030683228628,154741.381159665,0.0,1.0
1989-09-18,38.62,39.0,38.25,39.0,41200,1.66393461186913,1.68030683228628,1.6479932393577,1.68030683228628,956253.922870585,0.0,1.0
1989-09-19,37.75,38.88,37.25,38.88,53400,1.62645084407198,1.67513665741771,1.60490844878625,1.67513665741771,1239416.4922643,0.0,1.0
1989-09-20,38.25,38.37,37.75,38.0,18400,1.6479932393577,1.65316341422627,1.62645084407198,1.63722204171484,427064.858757736,0.0,1.0
1989-09-21,38.62,38.75,38.25,38.37,17000,1.66393461186913,1.66953563464342,1.6479932393577,1.65316341422627,394570.793417474,0.0,1.0
1989-09-22,38.62,38.75,38.5,38.5,12800,1.66393461186913,1.66953563464342,1.65876443700056,1.65876443700056,297088.597396687,0.0,1.0
1989-09-25,38.75,38.88,38.0,38.88,10067,1.66953563464342,1.67513665741771,1.63722204171484,1.67513665741771,233655.539843159,0.0,1.0
1989-09-26,39.12,39.5,39.0,39.0,6800,1.68547700715485,1.701849227572,1.68030683228628,1.68030683228628,157828.31736699,0.0,1.0
1989-09-27,40.0,40.0,39.12,39.25,9600,1.72339162285772,1.72339162285772,1.68547700715485,1.69107802992914,222816.448047515,0.0,1.0
1989-09-28,39.0,39.75,39.0,39.75,3800,1.68030683228628,1.71262042521486,1.68030683228628,1.71262042521486,88198.1773521413,0.0,1.0
1989-09-29,39.38,39.38,39.0,39.25,29867,1.69667905270343,1.69667905270343,1.68030683228628,1.69107802992914,693214.463941158,0.0,1.0
1989-10-02,38.5,39.63,38.5,39.63,10400,1.65876443700056,1.70745025034629,1.65876443700056,1.70745025034629,241384.485384807,0.0,1.0
1989-10-03,38.5,38.5,37.5,38.25,15667,1.65876443700056,1.65876443700056,1.61567964642911,1.6479932393577,363631.801204209,0.0,1.0
1989-10-04,38.62,38.75,38.5,38.62,20667,1.66393461186913,1.66953563464342,1.65876443700056,1.66393461186913,479682.034562291,0.0,1.0
1989-10-05,38.5,38.62,38.25,38.62,37200,1.65876443700056,1.66393461186913,1.6479932393577,1.66393461186913,863413.736184119,0.0,1.0
1989-10-06,38.62,38.75,38.5,38.62,14467,1.66393461186913,1.66953563464342,1.65876443700056,1.66393461186913,335779.745198271,0.0,1.0
1989-10-09,38.37,38.62,38.37,38.62,1867,1.65316341422627,1.66393461186913,1.65316341422627,1.66393461186913,43333.1571359073,0.0,1.0
1989-10-10,38.5,38.5,38.0,38.5,14067,1.65876443700056,1.65876443700056,1.63722204171484,1.65876443700056,326495.726529624,0.0,1.0
1989-10-11,38.5,38.5,38.13,38.5,2800,1.65876443700056,1.65876443700056,1.64282306448912,1.65876443700056,64988.1306805251,0.0,1.0
1989-10-12,38.37,38.5,38.37,38.37,4400,1.65316341422627,1.65876443700056,1.65316341422627,1.65316341422627,102124.205355111,0.0,1.0
1989-10-13,37.5,38.5,37.5,38.5,24067,1.61567964642911,1.65876443700056,1.61567964642911,1.65876443700056,558596.193245787,0.0,1.0
1989-10-16,38.0,38.0,36.5,37.5,25467,1.63722204171484,1.63722204171484,1.57259485585767,1.61567964642911,591090.258586047,0.0,1.0
1989-10-17,38.13,38.13,37.38,37.75,13467,1.64282306448912,1.64282306448912,1.61050947156054,1.62645084407198,312569.698526655,0.0,1.0
1989-10-18,37.62,38.0,37.62,37.88,6467,1.62084982129769,1.63722204171484,1.62084982129769,1.63205186684626,150099.371825341,0.0,1.0
1989-10-19,37.88,38.0,37.0,37.5,16600,1.63205186684626,1.63722204171484,1.59413725114339,1.61567964642911,385286.774748829,0.0,1.0
1989-10-20,38.25,38.25,37.62,37.62,6467,1.6479932393577,1.6479932393577,1.62084982129769,1.62084982129769,150099.371825341,0.0,1.0
1989-10-23,38.0,38.13,37.38,38.0,7667,1.63722204171484,1.64282306448912,1.61050947156054,1.63722204171484,177951.42783128,0.0,1.0
1989-10-24,37.75,37.75,37.5,37.75,2600,1.62645084407198,1.62645084407198,1.61567964642911,1.62645084407198,60346.1213462018,0.0,1.0
1989-10-25,38.0,38.0,37.5,37.5,7600,1.63722204171484,1.63722204171484,1.61567964642911,1.61567964642911,176396.354704282,0.0,1.0
1989-10-26,37.5,37.88,37.25,37.75,47400,1.61567964642911,1.63205186684626,1.60490844878625,1.62645084407198,1100156.21223461,0.0,1.0
1989-10-27,37.25,37.25,36.38,37.25,23000,1.60490844878625,1.60490844878625,1.5674246809891,1.60490844878625,533831.073447172,0.0,1.0
1989-10-30,37.12,37.38,36.5,37.0,28400,1.59930742601197,1.61050947156054,1.57259485585767,1.59413725114339,659165.325473897,0.0,1.0
1989-10-31,38.5,38.62,37.0,37.0,11800,1.65876443700056,1.66393461186913,1.59413725114339,1.59413725114339,273878.55072507,0.0,1.0
1989-11-01,38.25,38.5,38.25,38.25,5800,1.6479932393577,1.65876443700056,1.6479932393577,1.6479932393577,134618.270695373,0.0,1.0
1989-11-02,37.5,37.88,37.25,37.88,5600,1.63011305127055,1.64663153019009,1.61924563092874,1.64663153019009,128825.420934039,0.335,1.0
1989-11-03,37.75,38.0,37.12,37.12,7200,1.64098047161235,1.65184789195416,1.61359457235101,1.61359457235101,165632.684058051,0.0,1.0
1989-11-06,37.75,37.75,37.25,37.25,32067,1.64098047161235,1.64098047161235,1.61924563092874,1.61924563092874,737686.566623545,0.0,1.0
1989-11-07,37.62,37.75,37.5,37.5,1067,1.63532941303461,1.64098047161235,1.63011305127055,1.63011305127055,24545.8435958251,0.0,1.0
1989-11-08,37.5,37.75,37.25,37.75,34267,1.63011305127055,1.64098047161235,1.61924563092874,1.64098047161235,788296.553419059,0.0,1.0
1989-11-09,37.5,37.5,37.0,37.38,20267,1.63011305127055,1.63011305127055,1.60837821058694,1.62489668950648,466233.00108396,0.0,1.0
1989-11-10,37.25,37.25,36.75,37.0,11267,1.61924563092874,1.61924563092874,1.59751079024514,1.60837821058694,259192.146011398,0.0,1.0
1989-11-13,37.5,37.5,36.75,36.87,20467,1.63011305127055,1.63011305127055,1.59751079024514,1.6027271520092,470833.908974462,0.0,1.0
1989-11-14,37.38,37.75,37.0,37.5,28867,1.62489668950648,1.64098047161235,1.60837821058694,1.63011305127055,664072.040375523,0.0,1.0
1989-11-15,38.0,38.25,37.5,37.62,6667,1.65184789195416,1.66271531229596,1.63011305127055,1.63532941303461,153371.264529864,0.0,1.0
1989-11-16,37.5,37.75,37.25,37.75,5200,1.63011305127055,1.64098047161235,1.61924563092874,1.64098047161235,119623.605153037,0.0,1.0
1989-11-17,37.0,37.25,35.5,37.25,33000,1.60837821058694,1.61924563092874,1.54317368853612,1.61924563092874,759149.801932734,0.0,1.0
1989-11-20,37.0,37.0,36.12,36.75,23267,1.60837821058694,1.60837821058694,1.57012489098379,1.59751079024514,535246.619441482,0.0,1.0
1989-11-21,37.0,37.75,36.5,37.25,14467,1.60837821058694,1.64098047161235,1.58664336990333,1.61924563092874,332806.67225942,0.0,1.0
1989-11-22,37.12,37.12,36.5,37.12,19467,1.61359457235101,1.61359457235101,1.58664336990333,1.61359457235101,447829.369521954,0.0,1.0
1989-11-24,37.25,37.25,37.25,37.25,18467,1.61924563092874,1.61924563092874,1.61924563092874,1.61924563092874,424824.830069449,0.0,1.0
1989-11-27,37.38,37.5,36.63,37.5,20667,1.62489668950648,1.63011305127055,1.59229442848107,1.63011305127055,475434.816864964,0.0,1.0
1989-11-28,37.62,37.88,37.25,37.5,47200,1.63532941303461,1.64663153019009,1.61924563092874,1.63011305127055,1085814.26215834,0.0,1.0
1989-11-29,37.62,37.62,37.25,37.5,6867,1.63532941303461,1.63532941303461,1.61924563092874,1.63011305127055,157972.172420366,0.0,1.0
1989-11-30,37.75,38.25,37.25,37.88,10400,1.64098047161235,1.66271531229596,1.61924563092874,1.64663153019009,239247.210306074,0.0,1.0
1989-12-01,37.5,37.62,37.38,37.62,31667,1.63011305127055,1.63532941303461,1.62489668950648,1.63532941303461,728484.750842541,0.0,1.0
1989-12-04,38.0,38.0,37.75,37.75,11267,1.65184789195416,1.65184789195416,1.64098047161235,1.64098047161235,259192.146011396,0.0,1.0
1989-12-05,37.38,37.75,37.38,37.75,9000,1.62489668950648,1.64098047161235,1.62489668950648,1.64098047161235,207040.855072564,0.0,1.0
1989-12-06,37.75,38.0,37.25,37.5,8667,1.64098047161235,1.65184789195416,1.61924563092874,1.63011305127055,199380.343434879,0.0,1.0
1989-12-07,37.5,37.88,37.5,37.75,49000,1.63011305127055,1.64663153019009,1.63011305127055,1.64098047161235,1127222.43317285,0.0,1.0
1989-12-08,37.62,37.75,37.38,37.62,38067,1.63532941303461,1.64098047161235,1.62489668950648,1.63532941303461,875713.803338588,0.0,1.0
1989-12-11,37.88,38.0,37.5,37.88,18267,1.64663153019009,1.65184789195416,1.63011305127055,1.64663153019009,420223.922178947,0.0,1.0
1989-12-12,38.5,38.5,37.62,37.62,142267,1.67358273263776,1.67358273263776,1.63532941303461,1.63532941303461,3272786.81428983,0.0,1.0
1989-12-13,39.0,39.75,38.75,39.0,193067,1.69531757332137,1.72791983434678,1.68445015297957,1.69531757332137,4441417.41847718,0.0,1.0
1989-12-14,39.63,39.87,39.12,39.25,58200,1.72270347258272,1.73313619611085,1.70053393508544,1.70618499366317,1338864.19613591,0.0,1.0
1989-12-15,38.75,39.63,38.5,39.63,89000,1.68445015297957,1.72270347258272,1.67358273263776,1.72270347258272,2047404.01127312,0.0,1.0
1989-12-18,38.5,39.0,38.5,38.88,42467,1.67358273263776,1.69531757332137,1.67358273263776,1.6901012115573,976933.776929619,0.0,1.0
1989-12-19,38.62,38.62,38.5,38.62,20667,1.67879909440183,1.67879909440183,1.67358273263776,1.67879909440183,475434.816864963,0.0,1.0
1989-12-20,38.75,39.0,38.5,38.88,15600,1.68445015297957,1.69531757332137,1.67358273263776,1.6901012115573,358870.815459109,0.0,1.0
1989-12-21,39.25,39.25,38.75,39.0,17800,1.70618499366317,1.70618499366317,1.68445015297957,1.69531757332137,409480.802254627,0.0,1.0
1989-12-22,39.75,39.87,39.25,39.25,33800,1.72791983434678,1.73313619611085,1.70618499366317,1.70618499366317,777553.433494739,0.0,1.0
1989-12-26,39.75,40.0,39.5,40.0,7067,1.72791983434678,1.73878725468859,1.71705241400498,1.73878725468859,162573.080310868,0.0,1.0
1989-12-27,40.12,40.25,39.63,39.87,18000,1.74400361645265,1.74965467503039,1.72270347258272,1.73313619611085,414081.710145127,0.0,1.0
1989-12-28,41.62,42.25,41.0,41.37,55867,1.80920813850347,1.83659403776482,1.7822569360558,1.79834071816167,1285194.60559321,0.0,1.0
1989-12-29,41.5,41.88,41.25,41.75,13400,1.80399177673941,1.82051025565895,1.7931243563976,1.81485919708121,308260.828663594,0.0,1.0
1990-01-02,41.0,41.5,40.5,41.5,36800,1.7822569360558,1.80399177673941,1.76052209537219,1.80399177673941,846567.05185226,0.0,1.0
1990-01-03,39.63,41.0,39.63,41.0,64667,1.72270347258272,1.7822569360558,1.72270347258272,1.7822569360558,1487634.55277527,0.0,1.0
1990-01-04,39.5,39.87,39.0,39.87,42200,1.71705241400498,1.73313619611085,1.69531757332137,1.73313619611085,970791.564895797,0.0,1.0
1990-01-05,39.5,39.75,39.25,39.38,51000,1.71705241400498,1.72791983434678,1.70618499366317,1.71183605224091,1173231.51207786,0.0,1.0
1990-01-08,39.25,39.63,39.12,39.63,22067,1.70618499366317,1.72270347258272,1.70053393508544,1.72270347258272,507641.172098475,0.0,1.0
1990-01-09,38.75,39.5,38.25,39.5,47467,1.68445015297957,1.71705241400498,1.66271531229596,1.71705241400498,1091956.47419215,0.0,1.0
1990-01-10,38.37,38.5,37.88,38.5,36467,1.66793167406003,1.67358273263776,1.64663153019009,1.67358273263776,838906.540214573,0.0,1.0
1990-01-11,39.0,39.25,38.25,38.5,16067,1.69531757332137,1.70618499366317,1.66271531229596,1.67358273263776,369613.935383431,0.0,1.0
1990-01-12,38.5,38.75,38.0,38.62,11800,1.67358273263776,1.68445015297957,1.65184789195416,1.67879909440183,271453.565539584,0.0,1.0
1990-01-15,38.0,39.0,37.75,39.0,12400,1.65184789195416,1.69531757332137,1.64098047161235,1.69531757332137,285256.289211087,0.0,1.0
1990-01-16,38.62,38.62,38.0,38.25,8067,1.67879909440183,1.67879909440183,1.65184789195416,1.66271531229596,185577.619763374,0.0,1.0
1990-01-17,38.88,39.0,38.5,38.88,4867,1.6901012115573,1.69531757332137,1.67358273263776,1.6901012115573,111963.093515352,0.0,1.0
1990-01-18,38.75,38.88,38.5,38.88,14200,1.68445015297957,1.6901012115573,1.67358273263776,1.6901012115573,326664.4602256,0.0,1.0
1990-01-19,38.88,39.0,38.75,38.75,12067,1.6901012115573,1.69531757332137,1.68445015297957,1.68445015297957,277595.777573403,0.0,1.0
1990-01-22,38.75,39.12,38.75,38.75,3267,1.68445015297957,1.70053393508544,1.68445015297957,1.68445015297957,75155.8303913404,0.0,1.0
1990-01-23,38.0,38.75,38.0,38.75,11200,1.65184789195416,1.68445015297957,1.65184789195416,1.68445015297957,257650.841868078,0.0,1.0
1990-01-24,37.5,37.88,37.5,37.75,10067,1.63011305127055,1.64663153019009,1.63011305127055,1.64098047161235,231586.698668388,0.0,1.0
1990-01-25,38.13,38.25,37.5,37.5,5000,1.65749895053189,1.66271531229596,1.63011305127055,1.63011305127055,115022.697262536,0.0,1.0
1990-01-26,37.62,38.0,37.62,38.0,17267,1.63532941303461,1.65184789195416,1.63532941303461,1.65184789195416,397219.38272644,0.0,1.0
1990-01-29,37.75,38.25,37.62,37.88,20867,1.64098047161235,1.66271531229596,1.63532941303461,1.64663153019009,480035.724755466,0.0,1.0
1990-01-30,37.75,38.25,37.75,38.0,2667,1.64098047161235,1.66271531229596,1.64098047161235,1.65184789195416,61353.1067198364,0.0,1.0
1990-01-31,37.75,37.75,37.5,37.5,12000,1.64098047161235,1.64098047161235,1.63011305127055,1.63011305127055,276054.473430085,0.0,1.0
1990-02-01,37.88,37.88,37.5,37.62,20800,1.66119387344811,1.66119387344811,1.64452930977571,1.649791803567,474299.846991707,0.335,1.0
1990-02-02,37.75,37.88,37.5,37.88,8867,1.65549283850755,1.66119387344811,1.64452930977571,1.66119387344811,202193.112657475,0.0,1.0
1990-02-05,37.88,37.88,37.25,37.5,11000,1.66119387344811,1.66119387344811,1.63356578104388,1.64452930977571,250831.649851384,0.0,1.0
1990-02-06,37.75,37.88,37.5,37.62,14467,1.65549283850755,1.66119387344811,1.64452930977571,1.649791803567,329889.225309089,0.0,1.0
1990-02-07,37.88,37.88,37.5,37.5,11067,1.66119387344811,1.66119387344811,1.64452930977571,1.64452930977571,252359.442627751,0.0,1.0
1990-02-08,38.88,40.0,38.13,38.13,50867,1.70504798837546,1.75416459709409,1.67215740217995,1.67215740217995,1159913.95754458,0.0,1.0
1990-02-09,38.75,39.0,38.5,39.0,14600,1.6993469534349,1.71031048216674,1.68838342470307,1.71031048216674,332922.007984565,0.0,1.0
1990-02-12,38.62,38.75,38.62,38.75,3200,1.69364591849435,1.6993469534349,1.69364591849435,1.6993469534349,72969.2072294934,0.0,1.0
1990-02-13,38.5,38.88,38.25,38.62,11667,1.68838342470307,1.70504798837546,1.67741989597123,1.69364591849435,266041.168983281,0.0,1.0
1990-02-14,38.5,38.62,38.13,38.37,7800,1.68838342470307,1.69364591849435,1.67215740217995,1.68268238976251,177862.44262189,0.0,1.0
1990-02-15,38.62,38.62,38.25,38.25,11400,1.69364591849435,1.69364591849435,1.67741989597123,1.67741989597123,259952.80075507,0.0,1.0
1990-02-16,38.25,38.88,38.25,38.62,73000,1.67741989597123,1.70504798837546,1.67741989597123,1.69364591849435,1664610.03992282,0.0,1.0
1990-02-20,37.88,38.37,37.75,38.0,20267,1.66119387344811,1.68268238976251,1.65549283850755,1.66645636723939,462145.913412545,0.0,1.0
1990-02-21,38.13,38.13,37.5,37.62,14000,1.67215740217995,1.67215740217995,1.64452930977571,1.649791803567,319240.281629033,0.0,1.0
1990-02-22,37.75,38.13,37.75,38.0,6667,1.65549283850755,1.67215740217995,1.65549283850755,1.66645636723939,152026.782687198,0.0,1.0
1990-02-23,37.62,38.0,37.5,37.62,32000,1.649791803567,1.66645636723939,1.64452930977571,1.649791803567,729692.072294933,0.0,1.0
1990-02-26,37.62,37.88,37.5,37.62,13000,1.649791803567,1.66119387344811,1.64452930977571,1.649791803567,296437.404369817,0.0,1.0
1990-02-27,37.88,38.0,37.75,37.75,17000,1.66119387344811,1.66645636723939,1.65549283850755,1.65549283850755,387648.913406684,0.0,1.0
1990-02-28,38.0,38.0,37.62,37.62,12667,1.66645636723939,1.66645636723939,1.649791803567,1.649791803567,288844.046242498,0.0,1.0
1990-03-01,37.88,38.0,37.62,37.75,40200,1.66119387344811,1.66645636723939,1.649791803567,1.65549283850755,916675.665820511,0.0,1.0
1990-03-02,38.13,38.13,37.75,38.0,61000,1.67215740217995,1.67215740217995,1.65549283850755,1.66645636723939,1390975.51281222,0.0,1.0
1990-03-05,37.62,38.0,37.62,37.88,19200,1.649791803567,1.66645636723939,1.649791803567,1.66119387344811,437815.24337696,0.0,1.0
1990-03-06,37.62,37.88,37.25,37.62,15600,1.649791803567,1.66119387344811,1.63356578104388,1.649791803567,355724.88524378,0.0,1.0
1990-03-07,37.62,37.75,37.38,37.75,35800,1.649791803567,1.65549283850755,1.63926681598443,1.65549283850755,816343.005879957,0.0,1.0
1990-03-08,37.75,37.75,37.5,37.75,11467,1.65549283850755,1.65549283850755,1.64452930977571,1.65549283850755,261480.593531438,0.0,1.0
1990-03-09,37.62,37.88,37.5,37.5,3400,1.649791803567,1.66119387344811,1.64452930977571,1.64452930977571,77529.7826813367,0.0,1.0
1990-03-12,37.5,38.0,37.38,37.75,23800,1.64452930977571,1.66645636723939,1.63926681598443,1.65549283850755,542708.478769359,0.0,1.0
1990-03-13,37.0,37.62,37.0,37.38,30067,1.62260225231204,1.649791803567,1.62260225231204,1.63926681598443,685614.110552868,0.0,1.0
1990-03-14,37.25,37.25,36.87,37.0,8000,1.63356578104388,1.63356578104388,1.61690121737148,1.62260225231204,182423.018073733,0.0,1.0
1990-03-15,36.87,37.25,36.63,37.0,13000,1.61690121737148,1.63356578104388,1.60637622978892,1.62260225231204,296437.404369818,0.0,1.0
1990-03-16,36.38,36.87,36.12,36.63,36600,1.59541270105708,1.61690121737148,1.58401063117597,1.60637622978892,834585.307687332,0.0,1.0
1990-03-19,36.0,36.12,35.88,36.12,13867,1.57874813738468,1.58401063117597,1.5734856435934,1.58401063117597,316207.498953559,0.0,1.0
1990-03-20,35.25,35.88,35.25,35.75,8800,1.54585755118917,1.5734856435934,1.54585755118917,1.56778460865285,200665.319881107,0.0,1.0
1990-03-21,35.0,35.13,34.5,35.0,46067,1.53489402245733,1.54059505739789,1.51296696499366,1.53489402245733,1050460.14670034,0.0,1.0
1990-03-22,35.0,35.5,34.75,35.0,20867,1.53489402245733,1.55682107992101,1.52393049372549,1.53489402245733,475827.639768076,0.0,1.0
1990-03-23,36.38,36.5,35.25,35.25,16867,1.59541270105708,1.60067519484836,1.54585755118917,1.54585755118917,384616.130731208,0.0,1.0
1990-03-26,36.87,36.87,36.5,36.63,8800,1.61690121737148,1.61690121737148,1.60067519484836,1.60637622978892,200665.319881107,0.0,1.0
1990-03-27,37.25,37.25,36.75,36.87,13400,1.63356578104388,1.63356578104388,1.6116387235802,1.61690121737148,305558.555273503,0.0,1.0
1990-03-28,37.25,37.5,37.25,37.5,99200,1.63356578104388,1.64452930977571,1.63356578104388,1.64452930977571,2262045.42411429,0.0,1.0
1990-03-29,37.12,37.25,37.0,37.25,14000,1.62786474610332,1.63356578104388,1.62260225231204,1.63356578104388,319240.281629034,0.0,1.0
1990-03-30,36.87,37.0,36.75,37.0,20667,1.61690121737148,1.62260225231204,1.6116387235802,1.62260225231204,471267.064316233,0.0,1.0
1990-04-02,36.75,37.0,36.63,36.75,35067,1.6116387235802,1.62260225231204,1.60637622978892,1.6116387235802,799628.496848952,0.0,1.0
1990-04-03,36.75,36.75,36.5,36.75,8467,1.6116387235802,1.6116387235802,1.60067519484836,1.6116387235802,193071.961753788,0.0,1.0
1990-04-04,36.87,37.0,36.63,37.0,58400,1.61690121737148,1.62260225231204,1.60637622978892,1.62260225231204,1331688.03193826,0.0,1.0
1990-04-05,36.5,36.87,36.25,36.63,46667,1.60067519484836,1.61690121737148,1.58971166611652,1.60637622978892,1064141.87305587,0.0,1.0
1990-04-06,36.12,36.5,36.0,36.5,14000,1.58401063117597,1.60067519484836,1.57874813738468,1.60067519484836,319240.281629034,0.0,1.0
1990-04-09,35.5,36.12,35.37,36.0,25200,1.55682107992101,1.58401063117597,1.55112004498045,1.57874813738468,574632.506932261,0.0,1.0
1990-04-10,35.13,35.5,35.13,35.5,28067,1.54059505739789,1.55682107992101,1.54059505739789,1.55682107992101,640008.356034435,0.0,1.0
1990-04-11,34.88,35.0,34.62,35.0,76200,1.52963152866605,1.53489402245733,1.51822945878494,1.53489402245733,1737579.24715232,0.0,1.0
1990-04-12,34.75,35.0,34.75,34.75,18600,1.52393049372549,1.53489402245733,1.52393049372549,1.52393049372549,424133.517021432,0.0,1.0
1990-04-16,35.5,35.88,34.75,35.0,11000,1.55682107992101,1.5734856435934,1.52393049372549,1.53489402245733,250831.649851384,0.0,1.0
1990-04-17,35.25,35.88,35.0,35.88,10267,1.54585755118917,1.5734856435934,1.53489402245733,1.5734856435934,234117.140820378,0.0,1.0
1990-04-18,35.88,36.12,35.62,35.62,17067,1.5734856435934,1.58401063117597,1.56208357371229,1.56208357371229,389176.706183053,0.0,1.0
1990-04-19,37.0,37.0,35.62,35.62,20800,1.62260225231204,1.62260225231204,1.56208357371229,1.56208357371229,474299.846991707,0.0,1.0
1990-04-20,35.75,37.25,35.75,37.25,34667,1.56778460865285,1.63356578104388,1.56778460865285,1.63356578104388,790507.345945265,0.0,1.0
1990-04-23,35.62,35.75,35.25,35.75,6600,1.56208357371229,1.56778460865285,1.54585755118917,1.56778460865285,150498.989910831,0.0,1.0
1990-04-24,35.13,36.0,34.75,35.62,23200,1.54059505739789,1.57874813738468,1.52393049372549,1.56208357371229,529026.752413828,0.0,1.0
1990-04-25,35.13,35.25,35.0,35.25,5000,1.54059505739789,1.54585755118917,1.53489402245733,1.54585755118917,114014.386296084,0.0,1.0
1990-04-26,35.25,35.37,35.13,35.13,16000,1.54585755118917,1.55112004498045,1.54059505739789,1.54059505739789,364846.036147468,0.0,1.0
1990-04-27,34.75,35.25,34.5,35.25,47067,1.52393049372549,1.54585755118917,1.51296696499366,1.54585755118917,1073263.02395956,0.0,1.0
1990-04-30,34.25,34.75,34.25,34.75,4200,1.50200343626182,1.52393049372549,1.50200343626182,1.52393049372549,95772.0844887102,0.0,1.0
1990-05-01,34.62,34.88,34.5,34.5,18867,1.51822945878494,1.52963152866605,1.51296696499366,1.51296696499366,430221.885249642,0.0,1.0
1990-05-02,34.5,34.75,34.5,34.5,8267,1.51296696499366,1.52393049372549,1.51296696499366,1.51296696499366,188511.386301944,0.0,1.0
1990-05-03,34.88,34.88,34.62,34.75,28467,1.52963152866605,1.52963152866605,1.51822945878494,1.52393049372549,649129.506938123,0.0,1.0
1990-05-04,35.25,35.25,34.5,34.75,38267,1.56054867968983,1.56054867968983,1.52734551629218,1.53841323742473,864383.000386829,0.335,1.0
1990-05-07,35.5,35.5,35.0,35.25,48267,1.57161640082239,1.57161640082239,1.54948095855728,1.56054867968983,1090265.09210732,0.0,1.0
1990-05-08,35.75,35.88,35.5,35.75,24067,1.58268412195494,1.58843933694386,1.57161640082239,1.58268412195494,543630.43014372,0.0,1.0
1990-05-09,36.12,36.5,36.0,36.0,22067,1.59906434923111,1.61588728535259,1.59375184308749,1.59375184308749,498454.011799623,0.0,1.0
1990-05-10,36.25,37.0,36.25,36.25,9400,1.60481956422004,1.6380227276177,1.60481956422004,1.60481956422004,212329.166217268,0.0,1.0
1990-05-11,36.75,36.87,36.38,36.38,16800,1.62695500648515,1.63226751262877,1.61057477920897,1.61057477920897,379481.914090434,0.0,1.0
1990-05-14,36.87,37.25,36.63,36.75,25000,1.63226751262877,1.64909044875025,1.62164250034152,1.62695500648515,564705.229301244,0.0,1.0
1990-05-15,36.87,37.0,36.63,36.75,20667,1.63226751262877,1.6380227276177,1.62164250034152,1.62695500648515,466830.518958752,0.0,1.0
1990-05-16,36.87,37.12,36.87,36.87,28400,1.63226751262877,1.64333523376132,1.63226751262877,1.63226751262877,641505.140486213,0.0,1.0
1990-05-17,37.5,37.5,36.75,36.75,31800,1.6601581698828,1.6601581698828,1.62695500648515,1.62695500648515,718305.051671182,0.0,1.0
1990-05-18,37.12,37.5,37.12,37.25,10067,1.64333523376132,1.6601581698828,1.64333523376132,1.64909044875025,227395.501735025,0.0,1.0
1990-05-21,37.75,37.75,37.12,37.25,23800,1.67122589101535,1.67122589101535,1.64333523376132,1.64909044875025,537599.378294785,0.0,1.0
1990-05-22,38.25,38.75,37.75,37.75,30000,1.69336133328046,1.71549677554556,1.67122589101535,1.67122589101535,677646.275161491,0.0,1.0
1990-05-23,38.13,38.37,38.13,38.37,21267,1.68804882713683,1.69867383942408,1.68804882713683,1.69867383942408,480383.444461983,0.0,1.0
1990-05-24,38.13,38.37,38.0,38.37,13400,1.68804882713683,1.69867383942408,1.68229361214791,1.69867383942408,302682.002905467,0.0,1.0
1990-05-25,37.88,38.13,37.88,38.0,13867,1.67698110600428,1.68804882713683,1.67698110600428,1.68229361214791,313230.696588814,0.0,1.0
1990-05-29,37.62,37.88,37.25,37.75,9800,1.66547067602643,1.67698110600428,1.64909044875025,1.67122589101535,221364.449886087,0.0,1.0
1990-05-30,37.62,37.62,37.38,37.62,15467,1.66547067602643,1.66547067602643,1.65484566373918,1.66547067602643,349371.831264093,0.0,1.0
1990-05-31,37.62,37.62,37.25,37.5,5200,1.66547067602643,1.66547067602643,1.64909044875025,1.6601581698828,117458.687694658,0.0,1.0
1990-06-01,37.38,37.88,37.38,37.62,34000,1.65484566373918,1.67698110600428,1.65484566373918,1.66547067602643,767999.11184969,0.0,1.0
1990-06-04,37.38,37.38,37.0,37.38,23600,1.65484566373918,1.65484566373918,1.6380227276177,1.65484566373918,533081.736460373,0.0,1.0
1990-06-05,37.5,37.5,37.25,37.25,17667,1.6601581698828,1.6601581698828,1.64909044875025,1.64909044875025,399065.891442603,0.0,1.0
1990-06-06,37.5,37.5,37.25,37.25,9600,1.6601581698828,1.6601581698828,1.64909044875025,1.64909044875025,216846.808051678,0.0,1.0
1990-06-07,37.25,37.62,37.25,37.38,14200,1.64909044875025,1.66547067602643,1.64909044875025,1.65484566373918,320752.570243106,0.0,1.0
1990-06-08,37.38,37.38,37.12,37.38,13800,1.65484566373918,1.65484566373918,1.64333523376132,1.65484566373918,311717.286574286,0.0,1.0
1990-06-11,37.62,37.88,37.25,37.25,6467,1.66547067602643,1.67698110600428,1.64909044875025,1.64909044875025,146077.948715645,0.0,1.0
1990-06-12,37.75,37.88,37.5,37.75,11467,1.67122589101535,1.67698110600428,1.6601581698828,1.67122589101535,259018.994575895,0.0,1.0
1990-06-13,37.62,37.62,37.12,37.5,14400,1.66547067602643,1.66547067602643,1.64333523376132,1.6601581698828,325270.212077515,0.0,1.0
1990-06-14,37.12,37.5,37.0,37.5,10067,1.64333523376132,1.6601581698828,1.6380227276177,1.6601581698828,227395.501735025,0.0,1.0
1990-06-15,37.12,37.5,37.12,37.38,14200,1.64333523376132,1.6601581698828,1.64333523376132,1.65484566373918,320752.570243107,0.0,1.0
1990-06-18,36.87,37.25,36.87,37.25,8067,1.63226751262877,1.64909044875025,1.63226751262877,1.64909044875025,182219.083390925,0.0,1.0
1990-06-19,36.87,37.0,36.87,37.0,8667,1.63226751262877,1.6380227276177,1.63226751262877,1.6380227276177,195772.008894155,0.0,1.0
1990-06-20,36.75,37.0,36.5,37.0,6400,1.62695500648515,1.6380227276177,1.61588728535259,1.6380227276177,144564.538701118,0.0,1.0
1990-06-21,36.25,37.0,36.25,36.75,11067,1.60481956422004,1.6380227276177,1.60481956422004,1.62695500648515,249983.710907075,0.0,1.0
1990-06-22,36.38,36.75,36.38,36.5,6000,1.61057477920897,1.62695500648515,1.61057477920897,1.61588728535259,135529.255032298,0.0,1.0
1990-06-25,36.12,36.5,36.0,36.5,45467,1.59906434923111,1.61588728535259,1.59375184308749,1.61588728535259,1027018.10642559,0.0,1.0
1990-06-26,35.75,36.38,35.75,36.38,4067,1.58268412195494,1.61057477920897,1.58268412195494,1.61057477920897,91866.2467027261,0.0,1.0
1990-06-27,36.25,36.25,35.62,35.62,27200,1.60481956422004,1.60481956422004,1.57692890696601,1.57692890696601,614399.289479753,0.0,1.0
1990-06-28,36.5,36.5,36.25,36.5,41867,1.61588728535259,1.61588728535259,1.60481956422004,1.61588728535259,945700.553406208,0.0,1.0
1990-06-29,36.5,36.63,36.25,36.63,6800,1.61588728535259,1.62164250034152,1.60481956422004,1.62164250034152,153599.822369939,0.0,1.0
1990-07-02,36.38,36.5,35.88,36.25,29267,1.61057477920897,1.61588728535259,1.58843933694386,1.60481956422004,661089.117838379,0.0,1.0
1990-07-03,36.25,36.38,36.0,36.38,10067,1.60481956422004,1.61057477920897,1.59375184308749,1.61057477920897,227395.501735025,0.0,1.0
1990-07-05,35.75,36.0,35.5,36.0,65400,1.58268412195494,1.59375184308749,1.57161640082239,1.59375184308749,1477268.87985205,0.0,1.0
1990-07-06,36.38,36.38,36.0,36.0,22467,1.61057477920897,1.61057477920897,1.59375184308749,1.59375184308749,507489.295468441,0.0,1.0
1990-07-09,35.88,36.5,35.75,36.0,16067,1.58843933694386,1.61588728535259,1.58268412195494,1.59375184308749,362924.756767324,0.0,1.0
1990-07-10,35.75,36.12,35.75,36.0,12600,1.58268412195494,1.59906434923111,1.58268412195494,1.59375184308749,284611.435567826,0.0,1.0
1990-07-11,35.88,36.38,35.75,36.0,74400,1.58843933694386,1.61057477920897,1.58268412195494,1.59375184308749,1680562.76240051,0.0,1.0
1990-07-12,37.0,37.0,35.88,35.88,80667,1.6380227276177,1.6380227276177,1.58843933694386,1.58843933694386,1822123.06928173,0.0,1.0
1990-07-13,36.75,37.5,36.5,37.25,9400,1.62695500648515,1.6601581698828,1.61588728535259,1.64909044875025,212329.166217267,0.0,1.0
1990-07-16,36.63,37.5,36.63,37.0,6200,1.62164250034152,1.6601581698828,1.62164250034152,1.6380227276177,140046.896866708,0.0,1.0
1990-07-17,36.38,37.25,36.12,36.87,9200,1.61057477920897,1.64909044875025,1.59906434923111,1.63226751262877,207811.524382857,0.0,1.0
1990-07-18,35.37,36.12,35.37,36.12,137067,1.56586118583346,1.59906434923111,1.56586118583346,1.59906434923111,3096098.06658534,0.0,1.0
1990-07-19,36.0,36.0,35.0,35.37,106600,1.59375184308749,1.59375184308749,1.54948095855728,1.56586118583346,2407903.0977405,0.0,1.0
1990-07-20,36.5,37.0,36.0,36.63,15400,1.61588728535259,1.6380227276177,1.59375184308749,1.62164250034152,347858.421249567,0.0,1.0
1990-07-23,35.62,36.5,35.62,36.25,11800,1.57692890696601,1.61588728535259,1.57692890696601,1.60481956422004,266540.868230187,0.0,1.0
1990-07-24,36.5,36.75,35.88,35.88,111267,1.61588728535259,1.62695500648515,1.58843933694386,1.58843933694386,2513322.26994646,0.0,1.0
1990-07-25,36.25,36.5,36.25,36.5,61067,1.60481956422004,1.61588728535259,1.60481956422004,1.61588728535259,1379394.16950956,0.0,1.0
1990-07-26,35.88,36.38,35.88,36.25,17600,1.58843933694386,1.61057477920897,1.58843933694386,1.60481956422004,397552.481428077,0.0,1.0
1990-07-27,36.0,36.12,36.0,36.12,33000,1.59375184308749,1.59906434923111,1.59375184308749,1.59906434923111,745410.902677641,0.0,1.0
1990-07-30,35.75,36.0,35.0,35.88,8067,1.58268412195494,1.59375184308749,1.54948095855728,1.58843933694386,182219.083390925,0.0,1.0
1990-07-31,36.12,36.25,35.88,36.0,7067,1.59906434923111,1.60481956422004,1.58843933694386,1.59375184308749,159630.874218876,0.0,1.0
1990-08-01,36.25,36.25,36.12,36.12,9600,1.60481956422004,1.60481956422004,1.59906434923111,1.59906434923111,216846.808051678,0.0,1.0
1990-08-02,38.62,39.0,38.0,38.0,87467,1.70974156055663,1.72656449667811,1.68229361214791,1.68229361214791,1975722.89165168,0.0,1.0
1990-08-03,38.88,39.0,38.5,39.0,145600,1.72125199053449,1.72656449667811,1.70442905441301,1.72656449667811,3288843.25545044,0.0,1.0
1990-08-06,39.25,39.5,38.25,38.25,26800,1.75246296412828,1.76362514861318,1.70781422618871,1.70781422618871,600240.930354407,0.335,1.0
1990-08-07,38.75,39.25,38.5,39.0,26000,1.7301385951585,1.75246296412828,1.7189764106736,1.74130077964339,582323.290642333,0.0,1.0
1990-08-08,38.88,38.88,38.0,38.5,18200,1.73594293109064,1.73594293109064,1.69665204170382,1.7189764106736,407626.303449634,0.0,1.0
1990-08-09,38.5,38.62,38.37,38.62,3400,1.7189764106736,1.72433425922635,1.71317207474146,1.72433425922635,76149.9687763053,0.0,1.0
1990-08-10,38.5,39.25,38.5,38.62,14400,1.7189764106736,1.75246296412828,1.7189764106736,1.72433425922635,322517.514817293,0.0,1.0
1990-08-13,38.62,39.0,38.62,38.75,6467,1.72433425922635,1.74130077964339,1.72433425922635,1.7301385951585,144841.720022461,0.0,1.0
1990-08-14,39.38,39.38,38.75,38.88,5667,1.75826730006043,1.75826730006043,1.7301385951585,1.73594293109064,126924.080310389,0.0,1.0
1990-08-15,38.5,39.25,38.5,39.12,10400,1.7189764106736,1.75246296412828,1.7189764106736,1.74665862819614,232929.316256934,0.0,1.0
1990-08-16,38.75,39.0,38.75,38.75,29800,1.7301385951585,1.74130077964339,1.7301385951585,1.7301385951585,667432.079274673,0.0,1.0
1990-08-17,38.37,38.88,38.37,38.88,24667,1.71317207474146,1.73594293109064,1.71317207474146,1.73594293109064,552468.023472093,0.0,1.0
1990-08-20,38.75,38.75,38.13,38.13,39067,1.7301385951585,1.7301385951585,1.70245637763596,1.70245637763596,874985.538289385,0.0,1.0
1990-08-21,38.62,39.12,38.25,38.5,34667,1.72433425922635,1.74665862819614,1.70781422618871,1.7189764106736,776438.519872992,0.0,1.0
1990-08-22,38.37,38.5,38.37,38.5,13067,1.71317207474146,1.7189764106736,1.71317207474146,1.7189764106736,292662.247647053,0.0,1.0
1990-08-23,38.5,38.62,38.13,38.5,13600,1.7189764106736,1.72433425922635,1.70245637763596,1.7189764106736,304599.875105221,0.0,1.0
1990-08-24,37.88,38.62,37.5,38.62,69800,1.69129419315107,1.72433425922635,1.67432767273403,1.72433425922635,1563314.06487826,0.0,1.0
1990-08-27,37.5,38.0,37.12,38.0,6800,1.67432767273403,1.69665204170382,1.65736115231699,1.69665204170382,152299.93755261,0.0,1.0
1990-08-28,37.75,37.88,37.25,37.5,18467,1.68548985721892,1.69129419315107,1.66316548824914,1.67432767273403,413606.315703538,0.0,1.0
1990-08-29,38.5,38.5,37.5,38.0,14800,1.7189764106736,1.7189764106736,1.67432767273403,1.69665204170382,331476.334673329,0.0,1.0
1990-08-30,37.62,38.25,37.62,38.25,17067,1.67968552128678,1.70781422618871,1.67968552128678,1.70781422618871,382250.446207411,0.0,1.0
1990-08-31,37.0,37.88,37.0,37.38,22200,1.65200330376424,1.69129419315107,1.65200330376424,1.66896982418128,497214.502009993,0.0,1.0
1990-09-04,38.0,38.25,36.75,36.75,32467,1.69665204170382,1.70781422618871,1.64084111927935,1.64084111927935,727165.010664792,0.0,1.0
1990-09-05,38.25,38.75,38.0,38.0,9667,1.70781422618871,1.7301385951585,1.69665204170382,1.69665204170382,216512.278870748,0.0,1.0
1990-09-06,38.5,38.5,37.75,38.25,5067,1.7189764106736,1.7189764106736,1.68548985721892,1.70781422618871,113485.850526335,0.0,1.0
1990-09-07,39.5,39.75,38.5,38.75,14200,1.76362514861318,1.77478733309807,1.7189764106736,1.7301385951585,318038.104889274,0.0,1.0
1990-09-10,40.0,40.0,39.75,39.75,6200,1.78594951758297,1.78594951758297,1.77478733309807,1.77478733309807,138861.707768556,0.0,1.0
1990-09-11,40.5,41.25,40.0,40.5,84067,1.80827388655275,1.84176044000743,1.78594951758297,1.80827388655275,1882852.77209343,0.0,1.0
1990-09-12,40.0,40.75,40.0,40.75,7267,1.78594951758297,1.81943607103765,1.78594951758297,1.81943607103765,162759.359734532,0.0,1.0
1990-09-13,40.12,40.88,40.0,40.88,32400,1.79130736613571,1.82524040696979,1.78594951758297,1.82524040696979,725664.408338909,0.0,1.0
1990-09-14,39.63,40.5,39.63,40.0,23400,1.76942948454532,1.80827388655275,1.76942948454532,1.78594951758297,524090.961578101,0.0,1.0
1990-09-17,40.0,40.62,39.38,39.5,13200,1.78594951758297,1.8136317351055,1.75826730006043,1.76362514861318,295641.055249184,0.0,1.0
1990-09-18,40.25,40.5,39.75,40.5,17867,1.79711170206786,1.80827388655275,1.77478733309807,1.80827388655275,400168.085919483,0.0,1.0
1990-09-19,40.25,40.25,40.0,40.0,109067,1.79711170206786,1.79711170206786,1.78594951758297,1.78594951758297,2442779.01309567,0.0,1.0
1990-09-20,40.0,40.0,39.0,40.0,17200,1.78594951758297,1.78594951758297,1.74130077964339,1.78594951758297,385229.253809543,0.0,1.0
1990-09-21,40.12,40.62,40.0,40.5,22800,1.79130736613571,1.8136317351055,1.78594951758297,1.80827388655275,510652.731794047,0.0,1.0
1990-09-24,40.5,40.5,39.5,40.25,13400,1.80827388655275,1.80827388655275,1.76362514861318,1.79711170206786,300120.465177203,0.0,1.0
1990-09-25,40.12,40.5,40.0,40.5,8867,1.79130736613571,1.80827388655275,1.78594951758297,1.80827388655275,198594.639158676,0.0,1.0
1990-09-26,39.0,40.12,38.88,40.12,19867,1.74130077964339,1.79130736613571,1.73594293109064,1.79130736613571,444962.185199663,0.0,1.0
1990-09-27,38.75,39.0,38.5,38.5,33067,1.7301385951585,1.74130077964339,1.7189764106736,1.7189764106736,740603.240448846,0.0,1.0
1990-09-28,37.5,38.5,37.5,38.5,26400,1.67432767273403,1.7189764106736,1.67432767273403,1.7189764106736,591282.110498369,0.0,1.0
1990-10-01,38.5,38.5,37.5,37.75,12667,1.7189764106736,1.7189764106736,1.67432767273403,1.68548985721892,283703.427791017,0.0,1.0
1990-10-02,40.12,40.12,39.0,39.0,8667,1.79130736613571,1.79130736613571,1.74130077964339,1.74130077964339,194115.229230658,0.0,1.0
1990-10-03,40.0,40.38,39.75,40.12,57267,1.78594951758297,1.802916038,1.77478733309807,1.79130736613571,1282611.84173902,0.0,1.0
1990-10-04,39.63,40.12,39.63,40.0,2600,1.76942948454532,1.79130736613571,1.76942948454532,1.78594951758297,58232.3290642334,0.0,1.0
1990-10-05,39.38,39.63,39.38,39.63,3067,1.75826730006043,1.76942948454532,1.75826730006043,1.76942948454532,68691.7512461552,0.0,1.0
1990-10-08,39.38,39.38,39.25,39.25,2467,1.75826730006043,1.75826730006043,1.75246296412828,1.75246296412828,55253.5214621014,0.0,1.0
1990-10-09,39.12,39.25,39.0,39.12,9667,1.74665862819614,1.75246296412828,1.74130077964339,1.74665862819614,216512.278870748,0.0,1.0
1990-10-10,37.5,39.12,37.25,39.12,10600,1.67432767273403,1.74665862819614,1.66316548824914,1.74665862819614,237408.726184951,0.0,1.0
1990-10-11,36.87,37.88,36.87,37.75,9667,1.6461989678321,1.69129419315107,1.6461989678321,1.68548985721892,216512.278870747,0.0,1.0
1990-10-12,37.5,37.5,36.5,37.0,32400,1.67432767273403,1.67432767273403,1.62967893479446,1.65200330376424,725664.408338908,0.0,1.0
1990-10-15,37.62,37.75,37.5,37.75,20467,1.67968552128678,1.68548985721892,1.67432767273403,1.68548985721892,458400.414983716,0.0,1.0
1990-10-16,37.5,37.62,37.12,37.62,66800,1.67432767273403,1.67968552128678,1.65736115231699,1.67968552128678,1496122.91595799,0.0,1.0
1990-10-17,37.0,37.5,37.0,37.5,42200,1.65200330376424,1.67432767273403,1.65200330376424,1.67432767273403,945155.494811789,0.0,1.0
1990-10-18,37.25,37.25,37.0,37.12,17667,1.66316548824914,1.66316548824914,1.65200330376424,1.65736115231699,395688.675991465,0.0,1.0
1990-10-19,37.12,37.5,37.12,37.25,3667,1.65736115231699,1.67432767273403,1.65736115231699,1.66316548824914,82129.9810302092,0.0,1.0
1990-10-22,37.62,37.62,37.25,37.25,96400,1.67968552128678,1.67968552128678,1.66316548824914,1.66316548824914,2159075.58530465,0.0,1.0
1990-10-23,37.75,37.75,37.5,37.62,43067,1.68548985721892,1.68548985721892,1.67432767273403,1.67968552128678,964573.736849747,0.0,1.0
1990-10-24,37.75,37.88,37.5,37.62,21267,1.68548985721892,1.69129419315107,1.67432767273403,1.67968552128678,476318.054695789,0.0,1.0
1990-10-25,37.62,37.75,37.5,37.62,79067,1.67968552128678,1.68548985721892,1.67432767273403,1.67968552128678,1770867.52389297,0.0,1.0
1990-10-26,37.88,38.13,37.88,37.88,15600,1.69129419315107,1.70245637763596,1.69129419315107,1.69129419315107,349393.9743854,0.0,1.0
1990-10-29,38.0,38.5,37.75,37.75,5667,1.69665204170382,1.7189764106736,1.68548985721892,1.68548985721892,126924.080310388,0.0,1.0
1990-10-30,38.0,38.13,37.88,38.13,7000,1.69665204170382,1.70245637763596,1.69129419315107,1.70245637763596,156779.347480628,0.0,1.0
1990-10-31,39.0,39.0,38.25,38.25,10800,1.74130077964339,1.74130077964339,1.70781422618871,1.70781422618871,241888.136112969,0.0,1.0
1990-11-01,38.62,38.88,38.5,38.88,4867,1.72433425922635,1.73594293109064,1.7189764106736,1.73594293109064,109006.440598317,0.0,1.0
1990-11-02,39.0,39.0,38.37,38.62,417400,1.74130077964339,1.74130077964339,1.71317207474146,1.72433425922635,9348528.51977346,0.0,1.0
1990-11-05,38.25,39.12,38.0,39.12,10067,1.72366452815726,1.76286944683691,1.71239874692747,1.76286944683691,223397.734135461,0.355,1.0
1990-11-06,38.25,38.5,38.0,38.5,11867,1.72366452815726,1.73493030938705,1.71239874692747,1.73493030938705,263341.70169718,0.0,1.0
1990-11-07,37.62,38.13,37.5,38.13,4067,1.6952747594582,1.71825695316696,1.6898671844679,1.71825695316696,90251.175596396,0.0,1.0
1990-11-08,38.0,38.0,37.38,37.5,20867,1.71239874692747,1.71239874692747,1.6844596094776,1.6898671844679,463061.539505778,0.0,1.0
1990-11-09,38.13,38.25,37.75,37.75,15400,1.71825695316696,1.72366452815726,1.70113296569769,1.70113296569769,341742.8335836,0.0,1.0
1990-11-12,37.88,38.13,37.75,38.0,14000,1.70699117193718,1.71825695316696,1.70113296569769,1.71239874692747,310675.303257817,0.0,1.0
1990-11-13,37.88,37.88,37.75,37.75,6800,1.70699117193718,1.70699117193718,1.70113296569769,1.70113296569769,150899.43301094,0.0,1.0
1990-11-14,38.13,38.25,37.88,37.88,7400,1.71825695316696,1.72366452815726,1.70699117193718,1.70699117193718,164214.088864847,0.0,1.0
1990-11-15,38.37,38.5,38.13,38.13,20800,1.72907210314756,1.73493030938705,1.71825695316696,1.71825695316696,461574.736268757,0.0,1.0
1990-11-16,39.0,39.0,38.37,38.5,98667,1.75746187184662,1.75746187184662,1.72907210314756,1.73493030938705,2189528.58189565,0.0,1.0
1990-11-19,39.0,39.0,38.37,39.0,47600,1.75746187184662,1.75746187184662,1.72907210314756,1.75746187184662,1056296.03107658,0.0,1.0
1990-11-20,38.88,39.0,38.75,39.0,12867,1.75205429685632,1.75746187184662,1.74619609061683,1.75746187184662,285532.794787024,0.0,1.0
1990-11-21,39.12,39.12,38.75,38.75,24000,1.76286944683691,1.76286944683691,1.74619609061683,1.74619609061683,532586.23415626,0.0,1.0
1990-11-23,39.0,39.12,38.75,38.88,8867,1.75746187184662,1.76286944683691,1.74619609061683,1.75205429685632,196768.422427648,0.0,1.0
1990-11-26,39.5,39.5,39.12,39.12,11400,1.77999343430619,1.77999343430619,1.76286944683691,1.76286944683691,252978.461224223,0.0,1.0
1990-11-27,39.38,39.38,38.75,39.25,64200,1.77458585931589,1.77458585931589,1.74619609061683,1.7687276530764,1424668.17636799,0.0,1.0
1990-11-28,38.75,39.63,38.75,39.63,10067,1.74619609061683,1.78585164054568,1.74619609061683,1.78585164054568,223397.734135461,0.0,1.0
1990-11-29,38.75,39.0,38.75,38.75,1467,1.74619609061683,1.75746187184662,1.74619609061683,1.74619609061683,32554.3335628014,0.0,1.0
1990-11-30,39.0,39.0,38.62,38.75,4067,1.75746187184662,1.75746187184662,1.74033788437734,1.74619609061683,90251.1755963959,0.0,1.0
1990-12-03,39.5,39.5,38.75,39.0,7467,1.77999343430619,1.77999343430619,1.74619609061683,1.75746187184662,165700.892101866,0.0,1.0
1990-12-04,40.0,40.25,39.5,39.5,17200,1.80252499676576,1.81379077799555,1.77999343430619,1.77999343430619,381686.801145319,0.0,1.0
1990-12-05,39.63,40.0,39.5,40.0,2200,1.78585164054568,1.80252499676576,1.77999343430619,1.80252499676576,48820.404797657,0.0,1.0
1990-12-06,38.25,39.87,38.25,39.87,12667,1.72366452815726,1.79666679052627,1.72366452815726,1.79666679052627,281094.576169055,0.0,1.0
1990-12-07,38.88,38.88,38.25,38.25,22600,1.75205429685632,1.75205429685632,1.72366452815726,1.72366452815726,501518.703830477,0.0,1.0
1990-12-10,38.37,38.88,38.37,38.88,14267,1.72907210314756,1.75205429685632,1.72907210314756,1.75205429685632,316600.325112806,0.0,1.0
1990-12-11,38.75,39.0,38.37,38.62,11800,1.74619609061683,1.75746187184662,1.72907210314756,1.74033788437734,261854.898460161,0.0,1.0
1990-12-12,37.12,38.5,37.12,38.5,10867,1.67274319699863,1.73493030938705,1.67274319699863,1.73493030938705,241150.608607336,0.0,1.0
1990-12-13,37.38,37.62,37.25,37.38,34867,1.6844596094776,1.6952747594582,1.67860140323812,1.6844596094776,773736.842763597,0.0,1.0
1990-12-14,37.62,37.75,37.5,37.5,4067,1.6952747594582,1.70113296569769,1.6898671844679,1.6898671844679,90251.175596396,0.0,1.0
1990-12-17,37.5,37.62,37.38,37.38,12867,1.6898671844679,1.6952747594582,1.6844596094776,1.6844596094776,285532.794787025,0.0,1.0
1990-12-18,37.75,37.75,37.12,37.25,7267,1.70113296569769,1.70113296569769,1.67274319699863,1.67860140323812,161262.673483897,0.0,1.0
1990-12-19,37.75,37.75,37.25,37.62,9667,1.70113296569769,1.70113296569769,1.67860140323812,1.6952747594582,214521.296899523,0.0,1.0
1990-12-20,37.62,38.25,37.5,37.5,25267,1.6952747594582,1.72366452815726,1.6898671844679,1.6898671844679,560702.349101091,0.0,1.0
1990-12-21,37.25,37.62,37.12,37.62,24400,1.67860140323812,1.6952747594582,1.67274319699863,1.6952747594582,541462.671392195,0.0,1.0
1990-12-24,37.25,37.5,37.25,37.5,600,1.67860140323812,1.6898671844679,1.67860140323812,1.6898671844679,13314.6558539064,0.0,1.0
1990-12-26,37.62,37.62,37.38,37.5,2267,1.6952747594582,1.6952747594582,1.6844596094776,1.6898671844679,50307.2080346766,0.0,1.0
1990-12-27,37.88,38.0,37.75,38.0,6467,1.70699117193718,1.71239874692747,1.70113296569769,1.71239874692747,143509.799012022,0.0,1.0
1990-12-28,38.0,38.0,37.88,37.88,39800,1.71239874692747,1.71239874692747,1.70699117193718,1.70699117193718,883205.504975798,0.0,1.0
1990-12-31,38.0,38.0,37.75,37.75,23400,1.71239874692747,1.71239874692747,1.70113296569769,1.70113296569769,519271.578302354,0.0,1.0
1991-01-02,37.75,38.0,37.75,37.75,21467,1.70113296569769,1.71239874692747,1.70113296569769,1.70113296569769,476376.195359683,0.0,1.0
1991-01-03,36.87,37.5,36.87,37.5,23600,1.66147741576884,1.6898671844679,1.66147741576884,1.6898671844679,523709.796920322,0.0,1.0
1991-01-04,35.75,36.75,35.75,36.75,15267,1.6110067158594,1.65606984077854,1.6110067158594,1.65606984077854,338791.41820265,0.0,1.0
1991-01-07,35.75,35.88,35.75,35.75,2000,1.6110067158594,1.61686492209889,1.6110067158594,1.6110067158594,44382.1861796882,0.0,1.0
1991-01-08,35.5,35.75,35.0,35.75,32067,1.59974093462961,1.6110067158594,1.57720937217004,1.6110067158594,711601.782112033,0.0,1.0
1991-01-09,35.13,36.0,35.13,35.75,19400,1.58306757840953,1.62227249708919,1.58306757840953,1.6110067158594,430507.205942976,0.0,1.0
1991-01-10,35.25,35.62,35.25,35.25,3600,1.58847515339983,1.60514850961991,1.58847515339983,1.58847515339983,79887.9351234387,0.0,1.0
1991-01-11,35.62,35.62,35.13,35.25,17667,1.60514850961991,1.60514850961991,1.58306757840953,1.58847515339983,392050.041618276,0.0,1.0
1991-01-14,35.5,35.5,35.0,35.5,27467,1.59974093462961,1.59974093462961,1.57720937217004,1.59974093462961,609522.75389875,0.0,1.0
1991-01-15,35.75,36.0,35.5,35.5,4200,1.6110067158594,1.62227249708919,1.59974093462961,1.59974093462961,93202.5909773453,0.0,1.0
1991-01-16,35.13,35.5,35.0,35.5,25867,1.58306757840953,1.59974093462961,1.57720937217004,1.59974093462961,574017.004954998,0.0,1.0
1991-01-17,35.0,35.25,34.75,35.13,66467,1.57720937217004,1.58847515339983,1.56594359094026,1.58306757840953,1474975.38440267,0.0,1.0
1991-01-18,34.25,35.0,34.25,35.0,44667,1.54341202848068,1.57720937217004,1.54341202848068,1.57720937217004,991209.55504407,0.0,1.0
1991-01-21,34.62,34.62,34.12,34.5,25600,1.56008538470077,1.56008538470077,1.53755382224119,1.55467780971047,568091.983100008,0.0,1.0
1991-01-22,34.75,34.75,34.5,34.5,47267,1.56594359094026,1.56594359094026,1.55467780971047,1.55467780971047,1048906.39707766,0.0,1.0
1991-01-23,35.25,35.25,34.75,34.75,33267,1.58847515339983,1.58847515339983,1.56594359094026,1.56594359094026,738231.093819843,0.0,1.0
1991-01-24,35.13,35.25,35.13,35.13,39267,1.58306757840953,1.58847515339983,1.58306757840953,1.58306757840953,871377.652358909,0.0,1.0
1991-01-25,36.38,36.5,35.37,35.37,71600,1.63939648455846,1.64480405954876,1.59388272839012,1.59388272839012,1588882.26523284,0.0,1.0
1991-01-28,36.5,36.75,36.38,36.5,9667,1.64480405954876,1.65606984077854,1.63939648455846,1.64480405954876,214521.296899523,0.0,1.0
1991-01-29,36.0,36.25,35.75,36.25,29000,1.62227249708919,1.63353827831897,1.6110067158594,1.63353827831897,643541.699605478,0.0,1.0
1991-01-30,36.0,36.5,36.0,36.0,5467,1.62227249708919,1.64480405954876,1.62227249708919,1.62227249708919,121318.705922178,0.0,1.0
1991-01-31,35.25,36.12,35.25,36.12,13800,1.58847515339983,1.62768007207948,1.58847515339983,1.62768007207948,306237.084639848,0.0,1.0
1991-02-01,35.25,35.62,35.25,35.37,21000,1.58847515339983,1.60514850961991,1.58847515339983,1.59388272839012,466012.954886726,0.0,1.0
1991-02-04,35.75,35.75,34.88,34.88,25800,1.6270041252057,1.6270041252057,1.58740989894195,1.58740989894195,566900.836765481,0.355,1.0
1991-02-05,35.5,36.0,35.25,36.0,15400,1.61562647398048,1.63838177643091,1.60424882275527,1.63838177643091,338382.670007303,0.0,1.0
1991-02-06,36.0,36.0,35.5,35.5,4400,1.63838177643091,1.63838177643091,1.61562647398048,1.61562647398048,96680.7628592295,0.0,1.0
1991-02-07,36.5,37.0,36.0,36.0,45067,1.66113707888134,1.68389238133177,1.63838177643091,1.63838177643091,990252.713585658,0.0,1.0
1991-02-08,36.63,36.63,36.38,36.38,35600,1.66705345751845,1.66705345751845,1.65567580629324,1.65567580629324,782235.263133767,0.0,1.0
1991-02-11,37.0,37.12,36.5,36.5,59267,1.68389238133177,1.68935365391987,1.66113707888134,1.66113707888134,1302267.90281317,0.0,1.0
1991-02-12,37.0,37.5,36.5,37.12,25267,1.68389238133177,1.7066476837822,1.66113707888134,1.68935365391987,555189.280719125,0.0,1.0
1991-02-13,36.75,37.25,36.75,37.25,13000,1.67251473010655,1.69527003255698,1.67251473010655,1.69527003255698,285647.708447724,0.0,1.0
1991-02-14,36.87,37.25,36.63,37.0,52067,1.67797600269466,1.69527003255698,1.66705345751845,1.68389238133177,1144063.01813443,0.0,1.0
1991-02-15,36.87,37.0,36.63,36.75,19000,1.67797600269466,1.68389238133177,1.66705345751845,1.67251473010655,417485.112346672,0.0,1.0
1991-02-19,36.12,37.0,35.75,36.75,38867,1.64384304901901,1.68389238133177,1.6270041252057,1.67251473010655,854020.729556746,0.0,1.0
1991-02-20,36.38,36.5,36.12,36.12,3000,1.65567580629324,1.66113707888134,1.64384304901901,1.64384304901901,65918.7019494745,0.0,1.0
1991-02-21,36.5,36.5,36.12,36.38,8867,1.66113707888134,1.66113707888134,1.64384304901901,1.65567580629324,194833.710061997,0.0,1.0
1991-02-22,36.5,36.5,36.25,36.25,7800,1.66113707888134,1.66113707888134,1.64975942765612,1.64975942765612,171388.625068634,0.0,1.0
1991-02-25,36.12,36.63,36.12,36.63,15467,1.64384304901901,1.66705345751845,1.64384304901901,1.66705345751845,339854.854350842,0.0,1.0
1991-02-26,35.75,36.0,35.62,36.0,17267,1.6270041252057,1.63838177643091,1.62108774656858,1.63838177643091,379406.075520525,0.0,1.0
1991-02-27,36.0,36.0,35.75,35.75,48067,1.63838177643091,1.63838177643091,1.6270041252057,1.6270041252057,1056171.41553513,0.0,1.0
1991-02-28,36.0,36.25,35.75,36.25,18400,1.63838177643091,1.64975942765612,1.6270041252057,1.64975942765612,404301.371956778,0.0,1.0
1991-03-01,36.0,36.38,35.75,36.25,36200,1.63838177643091,1.65567580629324,1.6270041252057,1.64975942765612,795419.003523661,0.0,1.0
1991-03-04,36.38,36.5,36.25,36.5,37400,1.65567580629324,1.66113707888134,1.64975942765612,1.66113707888134,821786.484303449,0.0,1.0
1991-03-05,37.0,37.88,36.25,36.5,68867,1.68389238133177,1.72394171364452,1.64975942765612,1.66113707888134,1513207.74905149,0.0,1.0
1991-03-06,37.25,37.88,37.25,37.25,19600,1.69527003255698,1.72394171364452,1.69527003255698,1.69527003255698,430668.852736569,0.0,1.0
1991-03-07,37.12,37.5,37.0,37.5,23800,1.68935365391987,1.7066476837822,1.68389238133177,1.7066476837822,522955.035465833,0.0,1.0
1991-03-08,36.63,37.12,36.63,37.12,145400,1.66705345751845,1.68935365391987,1.66705345751845,1.68935365391987,3194859.75448454,0.0,1.0
1991-03-11,37.0,37.0,36.63,36.87,68267,1.68389238133177,1.68389238133177,1.66705345751845,1.67797600269466,1500024.00866159,0.0,1.0
1991-03-12,37.0,37.5,37.0,37.25,11600,1.68389238133177,1.7066476837822,1.68389238133177,1.69527003255698,254885.647537969,0.0,1.0
1991-03-13,37.12,37.5,36.75,37.25,16800,1.68935365391987,1.7066476837822,1.67251473010655,1.69527003255698,369144.730917059,0.0,1.0
1991-03-14,37.25,37.5,37.12,37.25,8400,1.69527003255698,1.7066476837822,1.68935365391987,1.69527003255698,184572.365458529,0.0,1.0
1991-03-15,36.12,37.25,36.12,37.0,45267,1.64384304901901,1.69527003255698,1.64384304901901,1.68389238133177,994647.293715625,0.0,1.0
1991-03-18,36.25,36.38,36.0,36.12,49400,1.64975942765612,1.65567580629324,1.63838177643091,1.64384304901901,1085461.29210135,0.0,1.0
1991-03-19,36.25,36.63,36.12,36.12,15200,1.64975942765612,1.66705345751845,1.64384304901901,1.64384304901901,333988.089877339,0.0,1.0
1991-03-20,36.38,37.0,36.38,36.38,30600,1.65567580629324,1.68389238133177,1.65567580629324,1.65567580629324,672370.75988464,0.0,1.0
1991-03-21,36.87,37.0,36.63,36.63,6867,1.67797600269466,1.68389238133177,1.66705345751845,1.66705345751845,150887.908762347,0.0,1.0
1991-03-22,37.5,37.62,37.0,37.0,22067,1.7066476837822,1.7121089563703,1.68389238133177,1.68389238133177,484875.998639685,0.0,1.0
1991-03-25,37.5,37.75,37.38,37.38,23800,1.7066476837822,1.71802533500741,1.7011864111941,1.7011864111941,522955.035465832,0.0,1.0
1991-03-26,37.88,38.13,37.5,37.5,27800,1.72394171364452,1.73531936486974,1.7066476837822,1.7066476837822,610846.638065133,0.0,1.0
1991-03-27,37.25,37.88,37.25,37.88,17867,1.69527003255698,1.72394171364452,1.69527003255698,1.72394171364452,392589.815910422,0.0,1.0
1991-03-28,37.62,37.88,36.87,37.5,13400,1.7121089563703,1.72394171364452,1.67797600269466,1.7066476837822,294436.868707654,0.0,1.0
1991-04-01,37.38,37.38,36.63,37.0,20267,1.7011864111941,1.7011864111941,1.66705345751845,1.68389238133177,445324.77747,0.0,1.0
1991-04-02,37.25,37.5,37.12,37.25,15800,1.69527003255698,1.7066476837822,1.68935365391987,1.69527003255698,347171.830267234,0.0,1.0
1991-04-03,36.5,37.12,36.38,37.0,19800,1.66113707888134,1.68935365391987,1.65567580629324,1.68389238133177,435063.432866533,0.0,1.0
1991-04-04,36.87,36.87,36.5,36.63,11600,1.67797600269466,1.67797600269466,1.66113707888134,1.66705345751845,254885.647537968,0.0,1.0
1991-04-05,37.5,37.75,36.75,36.75,40867,1.7066476837822,1.71802533500741,1.67251473010655,1.67251473010655,897966.530856393,0.0,1.0
1991-04-08,37.62,37.88,37.5,37.88,14867,1.7121089563703,1.72394171364452,1.7066476837822,1.72394171364452,326671.113960947,0.0,1.0
1991-04-09,37.62,37.75,37.5,37.75,5067,1.7121089563703,1.71802533500741,1.7066476837822,1.71802533500741,111336.687592663,0.0,1.0
1991-04-10,37.5,37.88,37.5,37.75,10400,1.7066476837822,1.72394171364452,1.7066476837822,1.71802533500741,228518.166758179,0.0,1.0
1991-04-11,37.88,37.88,37.5,37.5,21467,1.72394171364452,1.72394171364452,1.7066476837822,1.7066476837822,471692.258249792,0.0,1.0
1991-04-12,38.13,38.25,38.0,38.13,42800,1.73531936486974,1.74078063745784,1.72940298623263,1.73531936486974,940440.147812505,0.0,1.0
1991-04-15,38.5,38.75,38.0,38.0,11667,1.75215828868306,1.76353593990827,1.72940298623263,1.72940298623263,256357.831881506,0.0,1.0
1991-04-16,38.37,38.88,38.37,38.37,21400,1.74624191004594,1.76945231854538,1.74624191004594,1.74624191004594,470220.073906254,0.0,1.0
1991-04-17,39.5,39.63,38.75,38.75,66400,1.79766889358392,1.80358527222103,1.76353593990827,1.76353593990827,1459000.60314837,0.0,1.0
1991-04-18,39.12,39.75,39.0,39.25,41800,1.78037486372159,1.80904654480913,1.77491359113349,1.7862912423587,918467.24716268,0.0,1.0
1991-04-19,38.88,39.63,38.75,39.12,4667,1.76945231854538,1.80358527222103,1.76353593990827,1.78037486372159,102547.527332733,0.0,1.0
1991-04-22,37.75,38.88,37.62,38.62,13000,1.71802533500741,1.76945231854538,1.7121089563703,1.75761956127116,285647.708447724,0.0,1.0
1991-04-23,38.13,38.5,38.0,38.25,11400,1.73531936486974,1.75215828868306,1.72940298623263,1.74078063745784,250491.067408004,0.0,1.0
1991-04-24,38.5,38.75,38.25,38.25,4000,1.75215828868306,1.76353593990827,1.74078063745784,1.74078063745784,87891.6025992994,0.0,1.0
1991-04-25,37.88,38.5,37.75,38.25,14600,1.72394171364452,1.75215828868306,1.71802533500741,1.74078063745784,320804.349487444,0.0,1.0
1991-04-26,37.12,38.0,37.0,38.0,9867,1.68935365391987,1.72940298623263,1.68389238133177,1.72940298623263,216806.610711822,0.0,1.0
1991-04-29,37.25,37.25,36.87,37.25,7000,1.69527003255698,1.69527003255698,1.67797600269466,1.69527003255698,153810.304548775,0.0,1.0
1991-04-30,37.75,37.75,36.87,37.0,13000,1.71802533500741,1.71802533500741,1.67797600269466,1.68389238133177,285647.708447724,0.0,1.0
1991-05-01,37.75,38.0,37.5,38.0,4267,1.71802533500741,1.72940298623263,1.7066476837822,1.72940298623263,93758.3670728029,0.0,1.0
1991-05-02,37.62,37.88,37.5,37.62,72467,1.7121089563703,1.72394171364452,1.7066476837822,1.7121089563703,1592310.19139086,0.0,1.0
1991-05-03,37.75,37.88,37.62,37.62,9000,1.71802533500741,1.72394171364452,1.7121089563703,1.7121089563703,197756.105848424,0.0,1.0
1991-05-06,37.62,37.62,37.25,37.38,22800,1.72826522111011,1.72826522111011,1.71126739729802,1.71723960566443,496298.825853276,0.355,1.0
1991-05-07,38.13,38.25,37.5,37.62,31800,1.75169465393217,1.75720746165501,1.72275241338727,1.72826522111011,692206.257111151,0.0,1.0
1991-05-08,38.75,38.75,37.88,37.88,9467,1.78017749383351,1.78017749383351,1.74020963784292,1.74020963784292,206072.85019092,0.0,1.0
1991-05-09,38.62,38.75,38.25,38.75,4867,1.7742052854671,1.78017749383351,1.75720746165501,1.78017749383351,105942.385325785,0.0,1.0
1991-05-10,38.25,38.62,38.25,38.37,10400,1.75720746165501,1.7742052854671,1.75720746165501,1.76272026937785,226381.920564653,0.0,1.0
1991-05-13,39.0,39.0,38.25,38.25,20667,1.79166250992276,1.79166250992276,1.75720746165501,1.75720746165501,449868.764645161,0.0,1.0
1991-05-14,38.0,39.0,38.0,38.75,9267,1.74572244556576,1.79166250992276,1.74572244556576,1.78017749383351,201719.351718523,0.0,1.0
1991-05-15,37.5,38.0,37.5,37.75,76600,1.72275241338727,1.74572244556576,1.72275241338727,1.73423742947652,1667389.91492811,0.0,1.0
1991-05-16,37.12,37.88,37.12,37.88,154267,1.70529518893161,1.74020963784292,1.70529518893161,1.74020963784292,3358005.74420647,0.0,1.0
1991-05-17,37.12,37.38,37.0,37.0,11800,1.70529518893161,1.71723960566443,1.69978238120877,1.69978238120877,256856.409871433,0.0,1.0
1991-05-20,37.25,37.5,37.0,37.12,6667,1.71126739729802,1.72275241338727,1.69978238120877,1.70529518893161,145123.871577359,0.0,1.0
1991-05-21,37.0,37.5,37.0,37.5,33200,1.69978238120877,1.72275241338727,1.69978238120877,1.72275241338727,722680.74641793,0.0,1.0
1991-05-22,37.38,37.38,37.0,37.0,61467,1.71723960566443,1.71723960566443,1.69978238120877,1.69978238120877,1337982.45301418,0.0,1.0
1991-05-23,37.0,37.25,36.87,37.25,11200,1.69978238120877,1.71126739729802,1.69381017284236,1.71126739729802,243795.914454241,0.0,1.0
1991-05-24,36.87,37.12,36.87,37.12,16067,1.69381017284236,1.70529518893161,1.69381017284236,1.70529518893161,349738.299780027,0.0,1.0
1991-05-28,37.25,37.5,36.87,36.87,2267,1.71126739729802,1.72275241338727,1.69381017284236,1.69381017284236,49346.9051846218,0.0,1.0
1991-05-29,37.75,37.75,37.25,37.5,11400,1.73423742947652,1.73423742947652,1.71126739729802,1.72275241338727,248149.412926638,0.0,1.0
1991-05-30,38.5,38.5,38.0,38.25,37267,1.76869247774426,1.76869247774426,1.74572244556576,1.75720746165501,811209.137854127,0.0,1.0
1991-05-31,38.37,38.62,38.13,38.37,34600,1.76272026937785,1.7742052854671,1.75169465393217,1.76272026937785,753155.235724711,0.0,1.0
1991-06-03,38.25,38.25,37.5,38.13,9267,1.75720746165501,1.75720746165501,1.72275241338727,1.75169465393217,201719.351718523,0.0,1.0
1991-06-04,38.37,38.5,38.13,38.25,21867,1.76272026937785,1.76869247774426,1.75169465393217,1.75720746165501,475989.755479545,0.0,1.0
1991-06-05,38.5,38.62,38.0,38.62,8067,1.76869247774426,1.7742052854671,1.74572244556576,1.7742052854671,175598.36088414,0.0,1.0
1991-06-06,38.0,38.25,38.0,38.25,41067,1.74572244556576,1.75720746165501,1.74572244556576,1.75720746165501,893925.608829674,0.0,1.0
1991-06-07,37.5,38.13,37.5,38.0,18400,1.72275241338727,1.75169465393217,1.72275241338727,1.74572244556576,400521.859460539,0.0,1.0
1991-06-10,37.5,37.5,37.25,37.25,11400,1.72275241338727,1.72275241338727,1.71126739729802,1.71126739729802,248149.412926638,0.0,1.0
1991-06-11,37.12,37.5,36.75,37.5,41200,1.70529518893161,1.72275241338727,1.68829736511952,1.72275241338727,896820.685313816,0.0,1.0
1991-06-12,38.0,38.13,37.38,37.62,16200,1.74572244556576,1.75169465393217,1.71723960566443,1.72826522111011,352633.376264171,0.0,1.0
1991-06-13,38.0,38.37,37.75,38.25,15867,1.74572244556576,1.76272026937785,1.73423742947652,1.75720746165501,345384.80130763,0.0,1.0
1991-06-14,37.75,38.0,37.5,38.0,5667,1.73423742947652,1.74572244556576,1.72275241338727,1.74572244556576,123356.379215373,0.0,1.0
1991-06-17,38.25,38.5,37.75,37.75,4400,1.75720746165501,1.76869247774426,1.73423742947652,1.73423742947652,95776.9663927378,0.0,1.0
1991-06-18,37.88,38.25,37.62,38.25,16467,1.74020963784292,1.75720746165501,1.72826522111011,1.75720746165501,358445.296724822,0.0,1.0
1991-06-19,37.12,37.38,37.0,37.38,33067,1.70529518893161,1.71723960566443,1.69978238120877,1.71723960566443,719785.669933785,0.0,1.0
1991-06-20,37.0,37.38,36.87,36.87,82267,1.69978238120877,1.71723960566443,1.69381017284236,1.69381017284236,1790746.29414349,0.0,1.0
1991-06-21,36.38,37.25,36.25,37.0,74800,1.67129954130743,1.71126739729802,1.66532733294102,1.69978238120877,1628208.42867654,0.0,1.0
1991-06-24,35.5,36.12,34.75,36.12,62867,1.63087228467328,1.65935512457461,1.59641723640553,1.65935512457461,1368456.94232096,0.0,1.0
1991-06-25,34.88,35.5,34.75,35.13,54400,1.60238944477194,1.63087228467328,1.59641723640553,1.61387446086119,1184151.58449203,0.0,1.0
1991-06-26,34.5,35.0,34.5,34.88,30400,1.58493222031629,1.60790225249478,1.58493222031629,1.60238944477194,661731.767804367,0.0,1.0
1991-06-27,35.25,35.5,34.5,34.75,8600,1.61938726858403,1.63087228467328,1.58493222031629,1.59641723640553,187200.434313078,0.0,1.0
1991-06-28,35.75,35.75,35.25,35.25,13867,1.64235730076253,1.64235730076253,1.61938726858403,1.61938726858403,301849.816583657,0.0,1.0
1991-07-01,36.12,36.38,36.0,36.0,12200,1.65935512457461,1.67129954130743,1.65384231685178,1.65384231685178,265563.406816228,0.0,1.0
1991-07-02,36.25,36.5,36.0,36.0,14267,1.66532733294102,1.67681234903027,1.65384231685178,1.65384231685178,310556.813528453,0.0,1.0
1991-07-03,36.0,36.25,35.88,36.0,18267,1.65384231685178,1.66532733294102,1.64832950912894,1.65384231685178,397626.782976394,0.0,1.0
1991-07-05,36.0,36.0,35.75,36.0,6067,1.65384231685178,1.65384231685178,1.64235730076253,1.65384231685178,132063.376160168,0.0,1.0
1991-07-08,35.5,36.0,35.5,35.75,10600,1.63087228467328,1.65384231685178,1.63087228467328,1.64235730076253,230735.41903705,0.0,1.0
1991-07-09,35.62,35.75,35.5,35.5,6267,1.63638509239612,1.64235730076253,1.63087228467328,1.63087228467328,136416.874632565,0.0,1.0
1991-07-10,35.62,35.88,35.62,35.62,7600,1.63638509239612,1.64832950912894,1.63638509239612,1.63638509239612,165432.941951092,0.0,1.0
1991-07-11,35.88,36.0,35.75,36.0,4600,1.64832950912894,1.65384231685178,1.64235730076253,1.65384231685178,100130.464865135,0.0,1.0
1991-07-12,35.75,35.88,35.5,35.75,12467,1.64235730076253,1.64832950912894,1.63087228467328,1.64235730076253,271375.327276877,0.0,1.0
1991-07-15,36.25,36.75,35.5,35.75,42067,1.66532733294102,1.68829736511952,1.63087228467328,1.64235730076253,915693.101191661,0.0,1.0
1991-07-16,36.75,36.75,36.25,36.5,5400,1.68829736511952,1.68829736511952,1.66532733294102,1.67681234903027,117544.458754724,0.0,1.0
1991-07-17,37.12,37.5,36.63,37.0,17600,1.70529518893161,1.72275241338727,1.68278455739668,1.69978238120877,383107.865570951,0.0,1.0
1991-07-18,37.12,37.38,37.0,37.12,16200,1.70529518893161,1.71723960566443,1.69978238120877,1.70529518893161,352633.37626417,0.0,1.0
1991-07-19,37.0,37.25,37.0,37.25,28000,1.69978238120877,1.71126739729802,1.69978238120877,1.71126739729802,609489.786135603,0.0,1.0
1991-07-22,38.0,38.0,37.25,37.25,39667,1.74572244556576,1.74572244556576,1.71126739729802,1.71126739729802,863451.119522894,0.0,1.0
1991-07-23,37.5,37.88,37.38,37.75,27600,1.72275241338727,1.74020963784292,1.71723960566443,1.73423742947652,600782.789190808,0.0,1.0
1991-07-24,37.62,37.75,37.25,37.5,6067,1.72826522111011,1.73423742947652,1.71126739729802,1.72275241338727,132063.376160168,0.0,1.0
1991-07-25,37.25,37.62,36.75,37.62,127667,1.71126739729802,1.72826522111011,1.68829736511952,1.72826522111011,2778990.44737764,0.0,1.0
1991-07-26,36.75,37.12,36.63,36.75,3667,1.68829736511952,1.70529518893161,1.68278455739668,1.68829736511952,79821.3944914021,0.0,1.0
1991-07-29,37.0,37.0,36.75,36.87,2800,1.69978238120877,1.69978238120877,1.68829736511952,1.69381017284236,60948.9786135603,0.0,1.0
1991-07-30,37.0,37.25,36.75,36.87,6000,1.69978238120877,1.71126739729802,1.68829736511952,1.69381017284236,130604.954171915,0.0,1.0
1991-07-31,36.75,36.87,36.25,36.87,18200,1.68829736511952,1.69381017284236,1.66532733294102,1.69381017284236,396168.360988143,0.0,1.0
1991-08-01,36.12,36.75,35.75,36.38,14200,1.65935512457461,1.68829736511952,1.64235730076253,1.67129954130743,309098.3915402,0.0,1.0
1991-08-02,36.63,36.63,36.0,36.12,7000,1.68278455739668,1.68278455739668,1.65384231685178,1.65935512457461,152372.446533901,0.0,1.0
1991-08-05,36.63,36.87,36.12,36.12,9200,1.69909328024341,1.71022575054804,1.67543678084609,1.67543678084609,198338.72802541,0.355,1.0
1991-08-06,37.25,37.62,36.38,36.38,9867,1.7278521618637,1.74501472024999,1.68749695700943,1.68749695700943,212718.285807252,0.0,1.0
1991-08-07,36.38,37.12,36.25,37.0,17667,1.68749695700943,1.72182207378202,1.68146686892776,1.71625583862971,380875.033480969,0.0,1.0
1991-08-08,36.5,37.0,36.12,36.12,14467,1.69306319216174,1.71625583862971,1.67543678084609,1.67543678084609,311887.649819957,0.0,1.0
1991-08-09,36.12,36.63,36.12,36.63,6067,1.67543678084609,1.69909328024341,1.67543678084609,1.69909328024341,130795.7677098,0.0,1.0
1991-08-12,36.0,36.0,35.75,36.0,9800,1.66987054569377,1.66987054569377,1.65827422245979,1.66987054569377,211273.86246185,0.0,1.0
1991-08-13,35.88,35.88,35.62,35.88,30667,1.66430431054146,1.66430431054146,1.65224413437812,1.66430431054146,661136.279603831,0.0,1.0
1991-08-14,36.5,36.5,35.62,35.62,13000,1.69306319216174,1.69306319216174,1.65224413437812,1.65224413437812,280261.246122862,0.0,1.0
1991-08-15,36.12,36.38,36.12,36.25,8200,1.67543678084609,1.68749695700943,1.67543678084609,1.68146686892776,176780.170631343,0.0,1.0
1991-08-16,36.0,36.63,36.0,36.12,46800,1.66987054569377,1.69909328024341,1.66987054569377,1.67543678084609,1008940.4860423,0.0,1.0
1991-08-19,35.25,35.62,35.25,35.5,13867,1.63508157599182,1.65224413437812,1.63508157599182,1.6466778992258,298952.515383517,0.0,1.0
1991-08-20,35.62,35.62,35.13,35.25,11000,1.65224413437812,1.65224413437812,1.62951534083951,1.63508157599182,237144.131334729,0.0,1.0
1991-08-21,35.75,35.88,35.5,35.75,4867,1.65827422245979,1.66430431054146,1.6466778992258,1.65827422245979,104925.498836921,0.0,1.0
1991-08-22,35.75,36.0,35.5,35.5,12400,1.65827422245979,1.66987054569377,1.6466778992258,1.6466778992258,267326.111686422,0.0,1.0
1991-08-23,36.5,36.5,35.75,35.75,56000,1.69306319216174,1.69306319216174,1.65827422245979,1.65827422245979,1207279.21406771,0.0,1.0
1991-08-26,36.5,36.75,36.5,36.5,2067,1.69306319216174,1.70465951539573,1.69306319216174,1.69306319216174,44561.5381335351,0.0,1.0
1991-08-27,37.0,37.38,36.5,36.5,11200,1.71625583862971,1.73388224994537,1.69306319216174,1.69306319216174,241455.842813543,0.0,1.0
1991-08-28,37.25,37.25,37.12,37.25,2467,1.7278521618637,1.7278521618637,1.72182207378202,1.7278521618637,53184.9610911614,0.0,1.0
1991-08-29,38.0,38.0,37.12,37.12,32667,1.76264113156565,1.76264113156565,1.72182207378202,1.72182207378202,704253.394391963,0.0,1.0
1991-08-30,38.37,38.37,38.13,38.25,3067,1.77980368995195,1.77980368995195,1.76867121964732,1.77423745479963,66120.0955276012,0.0,1.0
1991-09-03,38.37,39.25,38.25,38.5,53000,1.77980368995195,1.82062274773557,1.77423745479963,1.78583377803362,1142603.54188551,0.0,1.0
1991-09-04,37.88,38.25,37.88,38.25,15600,1.75707489641334,1.77423745479963,1.75707489641334,1.77423745479963,336313.495347434,0.0,1.0
1991-09-05,37.38,38.0,37.25,37.88,17267,1.73388224994537,1.76264113156565,1.7278521618637,1.75707489641334,372251.610523342,0.0,1.0
1991-09-06,37.5,37.75,37.12,37.12,36200,1.73944848509768,1.75104480833167,1.72182207378202,1.72182207378202,780419.7776652,0.0,1.0
1991-09-09,37.5,37.75,37.38,37.75,14467,1.73944848509768,1.75104480833167,1.73388224994537,1.75104480833167,311887.649819957,0.0,1.0
1991-09-10,37.75,37.75,37.5,37.5,4200,1.75104480833167,1.75104480833167,1.73944848509768,1.73944848509768,90545.9410550781,0.0,1.0
1991-09-11,38.25,38.25,37.75,37.75,45400,1.77423745479963,1.77423745479963,1.75104480833167,1.75104480833167,978758.505690612,0.0,1.0
1991-09-12,38.0,38.25,38.0,38.13,24200,1.76264113156565,1.77423745479963,1.76264113156565,1.76867121964732,521717.088936404,0.0,1.0
1991-09-13,38.5,38.5,38.0,38.0,42800,1.78583377803362,1.78583377803362,1.76264113156565,1.76264113156565,922706.256466036,0.0,1.0
1991-09-16,38.5,39.0,38.37,39.0,25200,1.78583377803362,1.80902642450159,1.77980368995195,1.80902642450159,543275.64633047,0.0,1.0
1991-09-17,38.5,38.88,38.37,38.62,44667,1.78583377803362,1.80346018934928,1.77980368995195,1.79140001318593,962956.083120758,0.0,1.0
1991-09-18,38.0,38.37,38.0,38.37,57667,1.76264113156565,1.77980368995195,1.76264113156565,1.77980368995195,1243217.32924362,0.0,1.0
1991-09-19,37.62,37.88,37.62,37.75,14200,1.74501472024999,1.75707489641334,1.74501472024999,1.75104480833167,306131.514995742,0.0,1.0
1991-09-20,37.62,37.88,37.5,37.88,47800,1.74501472024999,1.75707489641334,1.73944848509768,1.75707489641334,1030499.04343637,0.0,1.0
1991-09-23,37.62,37.75,36.75,37.75,21267,1.74501472024999,1.75104480833167,1.70465951539573,1.75104480833167,458485.840099608,0.0,1.0
1991-09-24,37.62,37.62,37.0,37.62,17267,1.74501472024999,1.74501472024999,1.71625583862971,1.74501472024999,372251.610523343,0.0,1.0
1991-09-25,37.12,37.5,37.0,37.25,36267,1.72182207378202,1.73944848509768,1.71625583862971,1.7278521618637,781864.201010604,0.0,1.0
1991-09-26,37.75,37.75,37.0,37.0,15067,1.75104480833167,1.75104480833167,1.71625583862971,1.71625583862971,324822.784256396,0.0,1.0
1991-09-27,37.5,37.75,37.5,37.5,19467,1.73944848509768,1.75104480833167,1.73944848509768,1.73944848509768,419680.436790289,0.0,1.0
1991-09-30,37.38,37.5,37.0,37.5,22800,1.73388224994537,1.73944848509768,1.71625583862971,1.73944848509768,491535.108584711,0.0,1.0
1991-10-01,37.25,37.62,37.25,37.25,15067,1.7278521618637,1.74501472024999,1.7278521618637,1.7278521618637,324822.784256396,0.0,1.0
1991-10-02,37.5,37.5,37.12,37.5,42800,1.73944848509768,1.73944848509768,1.72182207378202,1.73944848509768,922706.256466037,0.0,1.0
1991-10-03,37.62,37.75,37.5,37.75,16667,1.74501472024999,1.75104480833167,1.73944848509768,1.75104480833167,359316.476086903,0.0,1.0
1991-10-04,37.5,37.62,37.38,37.62,14867,1.73944848509768,1.74501472024999,1.73388224994537,1.74501472024999,320511.072777584,0.0,1.0
1991-10-07,37.38,37.75,37.38,37.75,13800,1.73388224994537,1.75104480833167,1.73388224994537,1.75104480833167,297508.092038114,0.0,1.0
1991-10-08,37.5,37.75,37.38,37.38,40867,1.73944848509768,1.75104480833167,1.73388224994537,1.73388224994537,881033.565023307,0.0,1.0
1991-10-09,37.5,37.88,37.5,37.5,10267,1.73944848509768,1.75707489641334,1.73944848509768,1.73944848509768,221341.708764879,0.0,1.0
1991-10-10,37.88,37.88,37.5,37.75,7600,1.75707489641334,1.75707489641334,1.73944848509768,1.75104480833167,163845.036194904,0.0,1.0
1991-10-11,37.88,38.37,37.88,38.37,8467,1.75707489641334,1.77980368995195,1.75707489641334,1.77980368995195,182536.305455559,0.0,1.0
1991-10-14,38.13,38.13,38.0,38.13,5200,1.76867121964732,1.76867121964732,1.76264113156565,1.76867121964732,112104.498449145,0.0,1.0
1991-10-15,38.5,38.75,38.13,38.13,12467,1.78583377803362,1.7974301012676,1.76867121964732,1.76867121964732,268770.535031824,0.0,1.0
1991-10-16,37.75,38.25,37.5,38.25,38400,1.75104480833167,1.77423745479963,1.73944848509768,1.77423745479963,827848.603932143,0.0,1.0
1991-10-17,38.37,38.37,37.75,38.0,17800,1.77980368995195,1.77980368995195,1.75104480833167,1.76264113156565,383742.321614379,0.0,1.0
1991-10-18,39.38,39.38,38.25,38.37,13067,1.82665283581724,1.82665283581724,1.77423745479963,1.77980368995195,281705.669468265,0.0,1.0
1991-10-21,39.5,39.63,38.75,39.5,10600,1.83221907096956,1.83824915905123,1.7974301012676,1.83221907096956,228520.708377102,0.0,1.0
1991-10-22,40.25,40.25,39.75,39.75,9800,1.86700804067151,1.86700804067151,1.84381539420354,1.84381539420354,211273.86246185,0.0,1.0
1991-10-23,40.38,40.38,40.0,40.0,14667,1.87303812875318,1.87303812875318,1.85541171743753,1.85541171743753,316199.361298771,0.0,1.0
1991-10-24,40.25,40.5,40.25,40.25,11800,1.86700804067151,1.8786043639055,1.86700804067151,1.86700804067151,254390.977249982,0.0,1.0
1991-10-25,40.25,40.5,40.12,40.5,10067,1.86700804067151,1.8786043639055,1.86097795258984,1.8786043639055,217029.997286065,0.0,1.0
1991-10-28,39.75,40.0,39.25,40.0,7667,1.84381539420354,1.85541171743753,1.82062274773557,1.85541171743753,165289.459540306,0.0,1.0
1991-10-29,39.5,40.0,39.25,40.0,14800,1.83221907096956,1.85541171743753,1.82062274773557,1.85541171743753,319066.64943218,0.0,1.0
1991-10-30,39.38,39.75,39.38,39.75,3800,1.82665283581724,1.84381539420354,1.82665283581724,1.84381539420354,81922.5180974521,0.0,1.0
1991-10-31,39.87,39.87,39.0,39.12,11600,1.84938162935585,1.84938162935585,1.80902642450159,1.8145926596539,250079.265771169,0.0,1.0
1991-11-01,40.75,41.25,40.12,40.12,22200,1.89020068713948,1.91339333360745,1.86097795258984,1.86097795258984,478599.974148271,0.0,1.0
1991-11-04,40.12,40.5,39.87,40.0,67867,1.86329721723664,1.8809455956651,1.85168644195475,1.85772404510133,1461293.46129657,0.05,1.0
1991-11-05,40.88,40.88,39.63,40.38,47800,1.89859397409356,1.89859397409356,1.84054009768414,1.87537242352979,1029216.37098997,0.0,1.0
1991-11-06,41.0,41.25,40.75,41.13,9400,1.90416714622886,1.91577792151075,1.89255637094698,1.91020474937544,202398.1984792,0.0,1.0
1991-11-07,41.25,41.25,41.0,41.0,25667,1.91577792151075,1.91577792151075,1.90416714622886,1.90416714622886,552654.740464425,0.0,1.0
1991-11-08,40.5,41.13,40.0,41.0,78000,1.8809455956651,1.91020474937544,1.85772404510133,1.90416714622886,1679474.4129125,0.0,1.0
1991-11-11,40.38,40.5,40.25,40.25,4467,1.87537242352979,1.8809455956651,1.86933482038321,1.86933482038321,96182.2077241048,0.0,1.0
1991-11-12,40.75,40.88,40.38,40.5,5067,1.89255637094698,1.89859397409356,1.87537242352979,1.8809455956651,109101.241669585,0.0,1.0
1991-11-13,40.5,40.88,40.5,40.5,36667,1.8809455956651,1.89859397409356,1.8809455956651,1.8809455956651,789503.696131573,0.0,1.0
1991-11-14,40.5,40.5,40.5,40.5,30600,1.8809455956651,1.8809455956651,1.8809455956651,1.8809455956651,658870.73121952,0.0,1.0
1991-11-15,40.12,40.75,40.0,40.75,45400,1.86329721723664,1.89255637094698,1.85772404510133,1.89255637094698,977540.235208045,0.0,1.0
1991-11-18,40.38,41.0,39.5,39.5,60667,1.87537242352979,1.90416714622886,1.83450249453756,1.83450249453756,1306265.05395081,0.0,1.0
1991-11-19,39.87,40.5,39.5,40.5,151800,1.85168644195475,1.8809455956651,1.83450249453756,1.8809455956651,3268515.58820665,0.0,1.0
1991-11-20,39.5,40.06,39.38,40.0,162667,1.83450249453756,1.86051063116898,1.82892932240226,1.85772404510133,3502500.82468255,0.0,1.0
1991-11-21,39.38,39.75,39.38,39.5,203000,1.82892932240226,1.84611326981945,1.82892932240226,1.83450249453756,4370939.818221,0.0,1.0
1991-11-22,39.0,39.75,39.0,39.63,47600,1.8112809439738,1.84611326981945,1.8112809439738,1.84054009768414,1024910.02634148,0.0,1.0
1991-11-25,38.75,38.75,38.5,38.75,56867,1.79967016869191,1.79967016869191,1.78805939341003,1.79967016869191,1224444.50562943,0.0,1.0
1991-11-26,39.0,39.0,38.75,38.75,5000,1.8112809439738,1.8112809439738,1.79967016869191,1.79967016869191,107658.61621234,0.0,1.0
1991-11-27,39.25,39.25,38.75,38.88,30267,1.82289171925568,1.82289171925568,1.79967016869191,1.80570777183849,651700.667379779,0.0,1.0
1991-11-29,40.0,40.25,39.25,39.5,26467,1.85772404510133,1.86933482038321,1.82289171925568,1.83450249453756,569880.119058401,0.0,1.0
1991-12-02,39.75,40.0,39.12,40.0,84467,1.84611326981945,1.85772404510133,1.8168541161091,1.85772404510133,1818720.06712154,0.0,1.0
1991-12-03,39.63,40.12,39.63,40.0,15467,1.84054009768414,1.86329721723664,1.84054009768414,1.85772404510133,333031.163391253,0.0,1.0
1991-12-04,39.0,39.75,38.75,39.75,25867,1.8112809439738,1.84611326981945,1.79967016869191,1.84611326981945,556961.085112919,0.0,1.0
1991-12-05,39.25,39.25,38.75,39.25,30400,1.82289171925568,1.82289171925568,1.79967016869191,1.82289171925568,654564.386571028,0.0,1.0
1991-12-06,39.0,39.75,39.0,39.12,50867,1.8112809439738,1.84611326981945,1.8112809439738,1.8168541161091,1095254.16617462,0.0,1.0
1991-12-09,39.25,40.0,38.75,38.75,25200,1.82289171925568,1.85772404510133,1.79967016869191,1.79967016869191,542599.425710194,0.0,1.0
1991-12-10,39.12,39.38,39.0,39.38,64867,1.8168541161091,1.82892932240226,1.8112809439738,1.82892932240226,1396698.29156917,0.0,1.0
1991-12-11,38.75,39.12,38.5,39.12,77067,1.79967016869191,1.8168541161091,1.78805939341003,1.8168541161091,1659385.31512729,0.0,1.0
1991-12-12,38.37,38.5,38.25,38.5,31467,1.78202179026345,1.78805939341003,1.77644861812815,1.78805939341003,677538.735270741,0.0,1.0
1991-12-13,38.37,38.62,38.13,38.13,18867,1.78202179026345,1.79363256554534,1.77087544599284,1.77087544599284,406239.022415644,0.0,1.0
1991-12-16,38.37,38.62,38.25,38.25,10067,1.78202179026345,1.79363256554534,1.77644861812815,1.77644861812815,216759.857881926,0.0,1.0
1991-12-17,38.37,38.75,38.37,38.5,47267,1.78202179026345,1.79967016869191,1.78202179026345,1.78805939341003,1017739.96250174,0.0,1.0
1991-12-18,38.5,38.75,38.25,38.37,26267,1.78805939341003,1.79967016869191,1.77644861812815,1.78202179026345,565573.774409907,0.0,1.0
1991-12-19,39.12,39.12,38.62,38.75,44600,1.8168541161091,1.8168541161091,1.79363256554534,1.79967016869191,960314.856614074,0.0,1.0
1991-12-20,39.63,40.0,39.5,40.0,38267,1.84054009768414,1.85772404510133,1.83450249453756,1.85772404510133,823954.453319525,0.0,1.0
1991-12-23,40.5,41.0,39.5,39.5,33600,1.8809455956651,1.90416714622886,1.83450249453756,1.83450249453756,723465.900946924,0.0,1.0
1991-12-24,40.62,41.0,40.25,40.5,6267,1.8865187678004,1.90416714622886,1.86933482038321,1.8809455956651,134939.309560547,0.0,1.0
1991-12-26,40.38,40.75,40.12,40.62,27467,1.87537242352979,1.89255637094698,1.86329721723664,1.8865187678004,591411.84230087,0.0,1.0
1991-12-27,40.75,40.75,40.12,40.25,22267,1.89255637094698,1.89255637094698,1.86329721723664,1.86933482038321,479446.881440035,0.0,1.0
1991-12-30,40.75,41.25,40.12,41.0,32467,1.89255637094698,1.91577792151075,1.86329721723664,1.90416714622886,699070.458513209,0.0,1.0
1991-12-31,40.88,41.25,40.75,40.75,12267,1.89859397409356,1.91577792151075,1.89255637094698,1.89255637094698,264129.649015355,0.0,1.0
1992-01-02,40.88,41.0,40.75,40.88,73000,1.89859397409356,1.90416714622886,1.89255637094698,1.89859397409356,1571815.79670016,0.0,1.0
1992-01-03,40.12,40.62,40.0,40.62,190200,1.86329721723664,1.8865187678004,1.85772404510133,1.8865187678004,4095333.7607174,0.0,1.0
1992-01-06,40.88,41.62,40.38,40.62,64867,1.89859397409356,1.93296186892794,1.87537242352979,1.8865187678004,1396698.29156917,0.0,1.0
1992-01-07,40.62,40.88,40.5,40.62,45200,1.8865187678004,1.89859397409356,1.8809455956651,1.8865187678004,973233.890559554,0.0,1.0
1992-01-08,40.12,40.38,39.5,40.38,43667,1.86329721723664,1.87537242352979,1.83450249453756,1.87537242352979,940225.758828848,0.0,1.0
1992-01-09,39.63,40.0,39.38,39.87,58667,1.84054009768414,1.85772404510133,1.82892932240226,1.85168644195475,1263201.60746587,0.0,1.0
1992-01-10,39.5,39.63,39.25,39.63,75667,1.83450249453756,1.84054009768414,1.82289171925568,1.84054009768414,1629240.90258783,0.0,1.0
1992-01-13,39.38,39.63,39.0,39.25,101667,1.82892932240226,1.84054009768414,1.8112809439738,1.82289171925568,2189065.70689199,0.0,1.0
1992-01-14,39.38,39.63,39.12,39.38,35800,1.82892932240226,1.84054009768414,1.8168541161091,1.82892932240226,770835.692080355,0.0,1.0
1992-01-15,40.25,40.5,39.63,39.63,50400,1.86933482038321,1.8809455956651,1.84054009768414,1.84054009768414,1085198.85142039,0.0,1.0
1992-01-16,40.62,40.75,39.25,40.38,18000,1.8865187678004,1.89255637094698,1.82289171925568,1.87537242352979,387571.018364424,0.0,1.0
1992-01-17,41.0,41.0,40.25,40.62,17867,1.90416714622886,1.90416714622886,1.86933482038321,1.8865187678004,384707.299173177,0.0,1.0
1992-01-20,40.5,40.75,40.25,40.75,2600,1.8809455956651,1.89255637094698,1.86933482038321,1.89255637094698,55982.4804304167,0.0,1.0
1992-01-21,40.0,40.62,40.0,40.5,23867,1.85772404510133,1.8865187678004,1.85772404510133,1.8809455956651,513897.638627984,0.0,1.0
1992-01-22,39.87,40.12,39.5,40.0,22400,1.85168644195475,1.86329721723664,1.83450249453756,1.85772404510133,482310.600631284,0.0,1.0
1992-01-23,40.0,40.12,39.75,40.0,31600,1.85772404510133,1.86329721723664,1.84611326981945,1.85772404510133,680402.454461989,0.0,1.0
1992-01-24,40.25,40.25,40.0,40.12,18067,1.86933482038321,1.86933482038321,1.85772404510133,1.86329721723664,389013.64382167,0.0,1.0
1992-01-27,40.0,40.25,39.5,40.25,69667,1.85772404510133,1.86933482038321,1.83450249453756,1.86933482038321,1500050.56313302,0.0,1.0
1992-01-28,39.75,40.0,39.5,39.75,39467,1.84611326981945,1.85772404510133,1.83450249453756,1.84611326981945,849792.521210484,0.0,1.0
1992-01-29,39.63,40.0,39.63,39.63,27267,1.84054009768414,1.85772404510133,1.84054009768414,1.84054009768414,587105.497652376,0.0,1.0
1992-01-30,39.38,39.75,39.12,39.63,28267,1.82892932240226,1.84611326981945,1.8168541161091,1.84054009768414,608637.220894843,0.0,1.0
1992-01-31,39.75,39.75,39.25,39.25,22400,1.84611326981945,1.84611326981945,1.82289171925568,1.82289171925568,482310.600631283,0.0,1.0
1992-02-03,38.88,39.25,38.62,39.25,74800,1.82358836577259,1.84094247316292,1.81139358760642,1.84094247316292,1594780.95747112,0.385,1.0
1992-02-04,38.5,38.75,38.5,38.5,25267,1.8057652284528,1.81749097668951,1.8057652284528,1.8057652284528,538707.626369286,0.0,1.0
1992-02-05,38.5,38.62,38.37,38.62,15800,1.8057652284528,1.81139358760642,1.79966783936971,1.81139358760642,336865.496364219,0.0,1.0
1992-02-06,38.25,38.75,38.25,38.62,45400,1.79403948021609,1.81749097668951,1.79403948021609,1.81139358760642,967955.287021239,0.0,1.0
1992-02-07,38.13,38.5,38.13,38.13,12867,1.78841112106247,1.8057652284528,1.78841112106247,1.78841112106247,274332.173526482,0.0,1.0
1992-02-10,38.25,38.75,37.88,37.88,82400,1.79403948021609,1.81749097668951,1.77668537282577,1.77668537282577,1756817.52534251,0.0,1.0
1992-02-11,38.25,38.25,38.0,38.25,27267,1.79403948021609,1.79403948021609,1.78231373197939,1.79403948021609,581348.828440708,0.0,1.0
1992-02-12,39.0,39.0,38.37,38.37,50467,1.82921672492621,1.82921672492621,1.79966783936971,1.79966783936971,1075986.77246918,0.0,1.0
1992-02-13,39.0,39.63,38.75,39.0,11667,1.82921672492621,1.85876561048271,1.81749097668951,1.82921672492621,248747.45228363,0.0,1.0
1992-02-14,39.0,39.38,38.75,39.25,38600,1.82921672492621,1.84703986224601,1.81749097668951,1.84094247316292,822975.19997841,0.0,1.0
1992-02-18,38.5,38.75,38.25,38.75,48867,1.8057652284528,1.81749097668951,1.79403948021609,1.81749097668951,1041873.81081204,0.0,1.0
1992-02-19,37.88,38.5,37.75,38.5,61000,1.77668537282577,1.8057652284528,1.77058798374268,1.8057652284528,1300556.66317831,0.0,1.0
1992-02-20,38.25,38.37,37.88,38.13,32267,1.79403948021609,1.79966783936971,1.77668537282577,1.78841112106247,687951.833619258,0.0,1.0
1992-02-21,37.62,38.13,36.87,38.0,11867,1.76449059465959,1.78841112106247,1.72931334994947,1.78231373197939,253011.572490772,0.0,1.0
1992-02-24,38.0,38.25,37.88,37.88,24667,1.78231373197939,1.79403948021609,1.77668537282577,1.77668537282577,525915.265747859,0.0,1.0
1992-02-25,37.5,38.5,37.5,38.25,22067,1.75886223550597,1.8057652284528,1.75886223550597,1.79403948021609,470481.703055015,0.0,1.0
1992-02-26,37.5,37.75,37.5,37.75,28200,1.75886223550597,1.77058798374268,1.75886223550597,1.77058798374268,601240.949207025,0.0,1.0
1992-02-27,37.5,37.88,37.5,37.5,32800,1.75886223550597,1.77668537282577,1.75886223550597,1.75886223550597,699315.713971292,0.0,1.0
1992-02-28,37.38,37.5,37.25,37.25,36667,1.75323387635236,1.75886223550597,1.74713648726927,1.74713648726927,781762.478176379,0.0,1.0
1992-03-02,37.75,37.75,37.25,37.25,38267,1.77058798374268,1.77058798374268,1.74713648726927,1.74713648726927,815875.439833518,0.0,1.0
1992-03-03,37.38,37.75,37.38,37.75,16600,1.75323387635236,1.77058798374268,1.75323387635236,1.77058798374268,353921.977192786,0.0,1.0
1992-03-04,36.87,37.5,36.87,37.5,69867,1.72931334994947,1.75886223550597,1.72931334994947,1.75886223550597,1489606.43256196,0.0,1.0
1992-03-05,36.87,37.0,36.75,36.75,17067,1.72931334994947,1.73541073903256,1.72368499079585,1.72368499079585,363878.697876465,0.0,1.0
1992-03-06,37.0,37.0,36.75,36.87,72467,1.73541073903256,1.73541073903256,1.72368499079585,1.72931334994947,1545039.9952548,0.0,1.0
1992-03-09,36.87,37.0,36.75,37.0,24600,1.72931334994947,1.73541073903256,1.72368499079585,1.73541073903256,524486.785478469,0.0,1.0
1992-03-10,36.63,36.75,36.5,36.75,9400,1.71805663164224,1.72368499079585,1.71195924255915,1.72368499079585,200413.649735674,0.0,1.0
1992-03-11,36.63,36.63,36.5,36.63,7067,1.71805663164224,1.71805663164224,1.71195924255915,1.71805663164224,150672.687519363,0.0,1.0
1992-03-12,36.5,36.63,36.38,36.5,16600,1.71195924255915,1.71805663164224,1.70633088340553,1.71195924255915,353921.977192787,0.0,1.0
1992-03-13,36.63,36.75,36.38,36.5,56400,1.71805663164224,1.72368499079585,1.70633088340553,1.71195924255915,1202481.89841404,0.0,1.0
1992-03-16,36.25,36.63,36.25,36.38,7667,1.70023349432244,1.71805663164224,1.70023349432244,1.70633088340553,163465.048140789,0.0,1.0
1992-03-17,36.0,36.5,35.88,36.5,28400,1.68850774608574,1.71195924255915,1.68287938693212,1.71195924255915,605505.069414164,0.0,1.0
1992-03-18,36.0,36.25,35.75,36.12,54067,1.68850774608574,1.70023349432244,1.67678199784903,1.69413610523935,1152740.93619773,0.0,1.0
1992-03-19,35.88,36.12,35.75,35.88,85200,1.68287938693212,1.69413610523935,1.67678199784903,1.68287938693212,1816515.20824249,0.0,1.0
1992-03-20,35.75,36.0,35.37,35.75,41467,1.67678199784903,1.68850774608574,1.65895886052923,1.67678199784903,884101.363147789,0.0,1.0
1992-03-23,35.88,35.88,35.62,35.88,27467,1.68287938693212,1.68287938693212,1.67068460876594,1.68287938693212,585612.948647847,0.0,1.0
1992-03-24,35.75,35.88,35.62,35.75,68000,1.67678199784903,1.68287938693212,1.67068460876594,1.67678199784903,1449800.87042828,0.0,1.0
1992-03-25,36.0,36.0,35.5,35.62,35400,1.68850774608574,1.68850774608574,1.66505624961232,1.67068460876594,754749.276664134,0.0,1.0
1992-03-26,35.75,36.0,35.62,36.0,18600,1.67678199784903,1.68850774608574,1.67068460876594,1.68850774608574,396563.179264207,0.0,1.0
1992-03-27,35.75,35.88,35.62,35.62,23267,1.67678199784903,1.68287938693212,1.67068460876594,1.67068460876594,496066.424297866,0.0,1.0
1992-03-30,35.62,35.75,35.37,35.75,14067,1.67068460876594,1.67678199784903,1.65895886052923,1.67678199784903,299916.894769334,0.0,1.0
1992-03-31,35.62,35.75,35.25,35.37,10467,1.67068460876594,1.67678199784903,1.65333050137562,1.65895886052923,223162.731040777,0.0,1.0
1992-04-01,35.88,35.88,35.13,35.5,28800,1.68287938693212,1.68287938693212,1.647702142222,1.66505624961232,614033.309828449,0.0,1.0
1992-04-02,35.88,35.88,35.37,35.88,41467,1.68287938693212,1.68287938693212,1.65895886052923,1.68287938693212,884101.363147788,0.0,1.0
1992-04-03,36.25,36.25,35.75,36.0,16000,1.70023349432244,1.70023349432244,1.67678199784903,1.68850774608574,341129.616571361,0.0,1.0
1992-04-06,36.5,37.0,36.25,36.5,30467,1.71195924255915,1.73541073903256,1.70023349432244,1.71195924255915,649574.751754978,0.0,1.0
1992-04-07,36.12,36.5,36.0,36.25,22600,1.69413610523935,1.71195924255915,1.68850774608574,1.70023349432244,481845.583407049,0.0,1.0
1992-04-08,35.88,36.12,35.88,35.88,18400,1.68287938693212,1.69413610523935,1.68287938693212,1.68287938693212,392299.059057064,0.0,1.0
1992-04-09,36.0,36.12,35.88,36.12,1867,1.68850774608574,1.69413610523935,1.68287938693212,1.69413610523935,39805.5621336706,0.0,1.0
1992-04-10,36.38,36.75,36.0,36.12,14000,1.70633088340553,1.72368499079585,1.68850774608574,1.69413610523935,298488.414499941,0.0,1.0
1992-04-13,36.0,36.63,35.88,36.63,14067,1.68850774608574,1.71805663164224,1.68287938693212,1.71805663164224,299916.894769333,0.0,1.0
1992-04-14,36.5,36.5,35.75,35.88,10467,1.71195924255915,1.71195924255915,1.67678199784903,1.68287938693212,223162.731040777,0.0,1.0
1992-04-15,37.0,37.0,36.38,36.38,11667,1.73541073903256,1.73541073903256,1.70633088340553,1.70633088340553,248747.45228363,0.0,1.0
1992-04-16,37.12,37.25,36.75,37.0,28667,1.74103909818618,1.74713648726927,1.72368499079585,1.73541073903256,611197.669890701,0.0,1.0
1992-04-20,37.25,37.25,36.75,37.0,26600,1.74713648726927,1.74713648726927,1.72368499079585,1.73541073903256,567127.987549887,0.0,1.0
1992-04-21,36.5,37.25,36.5,37.12,51000,1.71195924255915,1.74713648726927,1.71195924255915,1.74103909818618,1087350.65282121,0.0,1.0
1992-04-22,36.5,36.75,36.5,36.63,23267,1.71195924255915,1.72368499079585,1.71195924255915,1.71805663164224,496066.424297866,0.0,1.0
1992-04-23,37.0,37.0,36.5,36.5,14600,1.73541073903256,1.73541073903256,1.71195924255915,1.71195924255915,311280.775121367,0.0,1.0
1992-04-24,37.25,37.25,36.5,37.0,59800,1.74713648726927,1.74713648726927,1.71195924255915,1.73541073903256,1274971.94193546,0.0,1.0
1992-04-27,37.75,37.75,37.0,37.12,14000,1.77058798374268,1.77058798374268,1.73541073903256,1.74103909818618,298488.414499941,0.0,1.0
1992-04-28,38.0,38.25,37.75,38.0,12600,1.78231373197939,1.79403948021609,1.77058798374268,1.78231373197939,268639.573049946,0.0,1.0
1992-04-29,37.62,38.13,37.62,38.13,8200,1.76449059465959,1.78841112106247,1.76449059465959,1.78841112106247,174828.928492823,0.0,1.0
1992-04-30,38.0,38.0,37.62,37.88,9267,1.78231373197939,1.78231373197939,1.76449059465959,1.77668537282577,197578.009797925,0.0,1.0
1992-05-01,38.5,38.5,37.75,38.25,8000,1.8057652284528,1.8057652284528,1.77058798374268,1.79403948021609,170564.808285681,0.0,1.0
1992-05-04,38.5,38.75,38.13,38.25,9600,1.82382288073733,1.8356658864564,1.8062952322731,1.81197987501825,202651.257369125,0.385,1.0
1992-05-05,39.63,39.63,38.5,38.5,70667,1.87735326658754,1.87735326658754,1.82382288073733,1.82382288073733,1491745.4588025,0.0,1.0
1992-05-06,39.5,39.87,39.5,39.63,56200,1.87119490361362,1.88872255207785,1.87119490361362,1.87735326658754,1186354.23584842,0.0,1.0
1992-05-07,39.75,39.75,39.38,39.63,70067,1.8830379093327,1.8830379093327,1.86551026086847,1.87735326658754,1479079.75521692,0.0,1.0
1992-05-08,39.38,39.75,39.12,39.75,72067,1.86551026086847,1.8830379093327,1.85319353492063,1.8830379093327,1521298.76716883,0.0,1.0
1992-05-11,39.63,39.63,39.25,39.63,15000,1.87735326658754,1.87735326658754,1.85935189789455,1.87735326658754,316642.589639259,0.0,1.0
1992-05-12,39.63,39.75,39.5,39.5,47200,1.87735326658754,1.8830379093327,1.87119490361362,1.87119490361362,996368.682064867,0.0,1.0
1992-05-13,39.87,39.87,39.75,39.75,19067,1.88872255207785,1.88872255207785,1.8830379093327,1.8830379093327,402494.95044345,0.0,1.0
1992-05-14,39.63,39.87,39.63,39.75,27067,1.87735326658754,1.88872255207785,1.87735326658754,1.8830379093327,571370.998251054,0.0,1.0
1992-05-15,39.75,39.87,39.63,39.63,19067,1.8830379093327,1.88872255207785,1.87735326658754,1.87735326658754,402494.950443448,0.0,1.0
1992-05-18,39.87,39.87,39.75,39.87,7600,1.88872255207785,1.88872255207785,1.8830379093327,1.88872255207785,160432.245417224,0.0,1.0
1992-05-19,40.62,40.62,40.0,40.0,42200,1.92425156923507,1.92425156923507,1.89488091505177,1.89488091505177,890821.152185115,0.0,1.0
1992-05-20,40.12,40.62,40.0,40.5,26067,1.90056555779692,1.92425156923507,1.89488091505177,1.91856692648992,550261.492275105,0.0,1.0
1992-05-21,40.5,40.62,40.12,40.38,20667,1.91856692648992,1.92425156923507,1.90056555779692,1.91288228374476,436270.16000497,0.0,1.0
1992-05-22,39.87,40.62,39.87,40.62,10267,1.88872255207785,1.92425156923507,1.88872255207785,1.92425156923507,216731.297855085,0.0,1.0
1992-05-26,40.25,40.5,39.75,39.75,29267,1.90672392077084,1.91856692648992,1.8830379093327,1.8830379093327,617811.911398146,0.0,1.0
1992-05-27,40.25,40.5,40.12,40.38,8800,1.90672392077084,1.91856692648992,1.90056555779692,1.91288228374476,185763.652588365,0.0,1.0
1992-05-28,40.5,40.5,40.0,40.25,17200,1.91856692648992,1.91856692648992,1.89488091505177,1.90672392077084,363083.502786349,0.0,1.0
1992-05-29,40.0,40.25,39.75,40.25,38600,1.89488091505177,1.90672392077084,1.8830379093327,1.90672392077084,814826.930671692,0.0,1.0
1992-06-01,40.0,40.25,39.63,39.75,19267,1.89488091505177,1.90672392077084,1.87735326658754,1.8830379093327,406716.851638639,0.0,1.0
1992-06-02,38.75,40.0,38.75,39.75,49600,1.8356658864564,1.89488091505177,1.8356658864564,1.8830379093327,1047031.49640715,0.0,1.0
1992-06-03,39.63,39.75,38.75,38.75,76867,1.87735326658754,1.8830379093327,1.8356658864564,1.8356658864564,1622624.39585339,0.0,1.0
1992-06-04,39.63,40.0,39.5,39.63,29667,1.87735326658754,1.89488091505177,1.87119490361362,1.87735326658754,626255.713788526,0.0,1.0
1992-06-05,40.0,40.0,39.63,39.75,6000,1.89488091505177,1.89488091505177,1.87735326658754,1.8830379093327,126657.035855703,0.0,1.0
1992-06-08,39.75,39.87,39.63,39.75,38800,1.8830379093327,1.88872255207785,1.87735326658754,1.8830379093327,819048.83186688,0.0,1.0
1992-06-09,39.87,40.0,39.75,39.75,11200,1.88872255207785,1.89488091505177,1.8830379093327,1.8830379093327,236426.466930646,0.0,1.0
1992-06-10,39.75,40.0,39.75,39.75,12667,1.8830379093327,1.89488091505177,1.8830379093327,1.8830379093327,267394.112197365,0.0,1.0
1992-06-11,39.87,40.12,39.75,39.75,17400,1.88872255207785,1.90056555779692,1.8830379093327,1.8830379093327,367305.40398154,0.0,1.0
1992-06-12,40.0,40.0,39.75,39.75,7667,1.89488091505177,1.89488091505177,1.8830379093327,1.8830379093327,161846.582317613,0.0,1.0
1992-06-15,39.87,40.0,39.87,40.0,16400,1.88872255207785,1.89488091505177,1.88872255207785,1.89488091505177,346195.898005589,0.0,1.0
1992-06-16,40.12,40.12,40.0,40.0,1400,1.90056555779692,1.90056555779692,1.89488091505177,1.89488091505177,29553.3083663309,0.0,1.0
1992-06-17,40.12,40.25,40.0,40.0,4000,1.90056555779692,1.90672392077084,1.89488091505177,1.89488091505177,84438.0239038025,0.0,1.0
1992-06-18,40.25,40.25,40.0,40.0,7400,1.90672392077084,1.90672392077084,1.89488091505177,1.89488091505177,156210.344222034,0.0,1.0
1992-06-19,40.5,40.62,40.12,40.12,36467,1.91856692648992,1.92425156923507,1.90056555779692,1.90056555779692,769800.354424988,0.0,1.0
1992-06-22,41.0,41.0,40.38,40.38,60267,1.94225293792806,1.94225293792806,1.91288228374476,1.91288228374476,1272206.59665262,0.0,1.0
1992-06-23,41.37,41.62,41.0,41.0,24400,1.95978058639229,1.97162359211137,1.94225293792806,1.94225293792806,515071.945813194,0.0,1.0
1992-06-24,41.25,41.25,40.88,41.13,2867,1.95409594364714,1.95409594364714,1.93656829518291,1.94841130090198,60520.9536330502,0.0,1.0
1992-06-25,41.0,41.62,41.0,41.13,11800,1.94225293792806,1.97162359211137,1.94225293792806,1.94841130090198,249092.170516217,0.0,1.0
1992-06-26,40.88,40.88,40.75,40.88,1600,1.93656829518291,1.93656829518291,1.93040993220899,1.93656829518291,33775.2095615209,0.0,1.0
1992-06-29,40.75,40.88,40.25,40.88,28200,1.93040993220899,1.93656829518291,1.90672392077084,1.93656829518291,595288.068521806,0.0,1.0
1992-06-30,41.0,41.25,40.62,40.88,15200,1.94225293792806,1.95409594364714,1.92425156923507,1.93656829518291,320864.490834449,0.0,1.0
1992-07-01,41.0,41.13,40.75,40.88,12667,1.94225293792806,1.94841130090198,1.93040993220899,1.93656829518291,267394.112197366,0.0,1.0
1992-07-02,40.88,41.13,40.88,41.0,16667,1.93656829518291,1.94841130090198,1.93656829518291,1.94225293792806,351832.136101168,0.0,1.0
1992-07-06,41.5,41.62,40.88,41.0,55467,1.96593894936621,1.97162359211137,1.93656829518291,1.94225293792806,1170880.96796805,0.0,1.0
1992-07-07,41.5,41.88,41.25,41.62,10867,1.96593894936621,1.9839403180592,1.95409594364714,1.97162359211137,229397.001440655,0.0,1.0
1992-07-08,41.75,41.75,41.37,41.37,5867,1.97778195508528,1.97778195508528,1.95978058639229,1.95978058639229,123849.471560902,0.0,1.0
1992-07-09,41.25,41.5,41.0,41.37,127067,1.95409594364714,1.96593894936621,1.94225293792806,1.95978058639229,2682321.59584611,0.0,1.0
1992-07-10,41.25,41.37,41.25,41.25,26200,1.95409594364714,1.95978058639229,1.95409594364714,1.95409594364714,553069.056569904,0.0,1.0
1992-07-13,41.5,41.75,41.37,41.5,4400,1.96593894936621,1.97778195508528,1.95978058639229,1.96593894936621,92881.8262941825,0.0,1.0
1992-07-14,42.0,42.25,41.5,41.5,10067,1.98962496080436,2.00146796652343,1.96593894936621,1.96593894936621,212509.396659894,0.0,1.0
1992-07-15,42.63,42.75,41.75,42.5,16267,2.01946933521642,2.02515397796158,1.97778195508528,2.01331097224251,343388.333710788,0.0,1.0
1992-07-16,43.12,43.38,42.87,42.87,17667,2.04268162642581,2.05499835237364,2.03083862070673,2.03083862070673,372941.642077118,0.0,1.0
1992-07-17,43.0,43.25,43.0,43.0,5467,2.03699698368065,2.04883998939973,2.03699698368065,2.03699698368065,115405.669170522,0.0,1.0
1992-07-20,43.38,43.38,42.75,42.75,13467,2.05499835237364,2.05499835237364,2.02515397796158,2.02515397796158,284281.716978127,0.0,1.0
1992-07-21,43.5,44.0,43.0,43.25,31200,2.0606829951188,2.08436900655695,2.03699698368065,2.04883998939973,658616.586449657,0.0,1.0
1992-07-22,42.75,43.5,42.75,43.5,18200,2.02515397796158,2.0606829951188,2.02515397796158,2.0606829951188,384193.0087623,0.0,1.0
1992-07-23,42.5,43.0,42.25,42.87,25800,2.01331097224251,2.03699698368065,2.00146796652343,2.03083862070673,544625.254179523,0.0,1.0
1992-07-24,43.0,43.0,42.5,42.5,10600,2.03699698368065,2.03699698368065,2.01331097224251,2.01331097224251,223760.763345076,0.0,1.0
1992-07-27,43.25,43.38,43.0,43.12,2000,2.04883998939973,2.05499835237364,2.03699698368065,2.04268162642581,42219.011951901,0.0,1.0
1992-07-28,43.5,43.5,43.0,43.0,7667,2.0606829951188,2.0606829951188,2.03699698368065,2.03699698368065,161846.582317613,0.0,1.0
1992-07-29,43.62,44.0,43.5,43.5,17200,2.06636763786395,2.08436900655695,2.0606829951188,2.0606829951188,363083.50278635,0.0,1.0
1992-07-30,43.62,43.75,43.62,43.62,6200,2.06636763786395,2.07252600083787,2.06636763786395,2.06636763786395,130878.937050894,0.0,1.0
1992-07-31,44.0,44.0,43.62,43.62,39867,2.08436900655695,2.08436900655695,2.06636763786395,2.06636763786395,841572.67474322,0.0,1.0
1992-08-03,44.25,44.25,43.62,43.62,14467,2.11445024108339,2.11445024108339,2.08434620375271,2.08434620375271,302757.065435598,0.385,1.0
1992-08-04,44.5,44.5,44.13,44.25,33600,2.12639628764319,2.12639628764319,2.10871613873469,2.11445024108339,703161.498488703,0.0,1.0
1992-08-05,44.62,44.75,44.37,44.5,10200,2.13213038999189,2.13834233420298,2.12018434343209,2.12639628764319,213459.740612642,0.0,1.0
1992-08-06,44.62,45.0,44.25,44.37,50800,2.13213038999189,2.15028838076277,2.11445024108339,2.12018434343209,1063113.21795316,0.0,1.0
1992-08-07,44.75,44.75,44.5,44.5,25667,2.13834233420298,2.13834233420298,2.12639628764319,2.12639628764319,537144.231598499,0.0,1.0
1992-08-10,45.25,45.25,44.37,44.5,57667,2.16223442732257,2.16223442732257,2.12018434343209,2.12639628764319,1206821.84920679,0.0,1.0
1992-08-11,45.75,45.75,44.75,45.0,34800,2.18612652044215,2.18612652044215,2.13834233420298,2.15028838076277,728274.409149016,0.0,1.0
1992-08-12,46.5,46.5,45.5,45.5,41267,2.22196466012153,2.22196466012153,2.17418047388236,2.17418047388236,863612.070182541,0.0,1.0
1992-08-13,46.5,47.75,46.5,46.5,64667,2.22196466012153,2.2816948929205,2.22196466012153,2.22196466012153,1353313.8280586,0.0,1.0
1992-08-14,46.25,46.5,46.0,46.25,40467,2.21001861356174,2.22196466012153,2.19807256700195,2.21001861356174,846870.129742332,0.0,1.0
1992-08-17,46.38,46.38,46.0,46.25,13200,2.21623055777283,2.21623055777283,2.19807256700195,2.21001861356174,276242.01726342,0.0,1.0
1992-08-18,46.5,46.5,46.38,46.38,33000,2.22196466012153,2.22196466012153,2.21623055777283,2.21623055777283,690605.043158549,0.0,1.0
1992-08-19,46.25,46.62,46.25,46.62,9867,2.21001861356174,2.22769876247023,2.21001861356174,2.22769876247023,206490.907904406,0.0,1.0
1992-08-20,45.75,46.5,45.75,46.5,17000,2.18612652044215,2.22196466012153,2.18612652044215,2.22196466012153,355766.234354404,0.0,1.0
1992-08-21,45.75,46.0,45.63,45.87,13400,2.18612652044215,2.19807256700195,2.18039241809345,2.19186062279085,280427.502373472,0.0,1.0
1992-08-24,45.12,45.5,44.88,45.5,5067,2.15602248311147,2.17418047388236,2.14455427841407,2.17418047388236,106039.265263163,0.0,1.0
1992-08-25,45.12,45.75,45.0,45.0,8400,2.15602248311147,2.18612652044215,2.15028838076277,2.15028838076277,175790.374622176,0.0,1.0
1992-08-26,46.0,46.0,45.12,45.12,38467,2.19807256700195,2.19807256700195,2.15602248311147,2.15602248311147,805015.278641813,0.0,1.0
1992-08-27,46.5,46.5,46.25,46.5,87200,2.22196466012153,2.22196466012153,2.21001861356174,2.22196466012153,1824871.50798259,0.0,1.0
1992-08-28,46.88,46.88,46.38,46.5,30600,2.24012265089242,2.24012265089242,2.21623055777283,2.22196466012153,640379.221837926,0.0,1.0
1992-08-31,47.25,47.75,46.88,47.0,67200,2.25780279980091,2.2816948929205,2.24012265089242,2.24585675324112,1406322.99697741,0.0,1.0
1992-09-01,47.62,48.12,47.37,47.5,41000,2.27548294870941,2.29937504182899,2.26353690214961,2.2697488463607,858024.447560619,0.0,1.0
1992-09-02,47.5,47.88,47.25,47.37,22667,2.2697488463607,2.28790683713159,2.25780279980091,2.26353690214961,474361.954947723,0.0,1.0
1992-09-03,48.0,49.5,48.0,48.0,60067,2.29364093948029,2.36531721883905,2.29364093948029,2.29364093948029,1257047.67052741,0.0,1.0
1992-09-04,47.5,48.12,47.5,48.0,22200,2.2697488463607,2.29937504182899,2.2697488463607,2.29364093948029,464588.847215752,0.0,1.0
1992-09-08,46.5,47.75,46.38,47.75,75467,2.22196466012153,2.2816948929205,2.21623055777283,2.2816948929205,1579330.0240014,0.0,1.0
1992-09-09,46.25,46.62,46.0,46.38,30800,2.21001861356174,2.22769876247023,2.19807256700195,2.21623055777283,644564.706947978,0.0,1.0
1992-09-10,46.0,46.62,45.75,46.5,32067,2.19807256700195,2.22769876247023,2.18612652044215,2.22196466012153,671079.755120155,0.0,1.0
1992-09-11,46.5,46.62,46.0,46.0,104067,2.22196466012153,2.22769876247023,2.19807256700195,2.19807256700195,2177854.39473881,0.0,1.0
1992-09-14,46.25,46.88,46.0,46.5,8000,2.21001861356174,2.24012265089242,2.19807256700195,2.22196466012153,167419.404402072,0.0,1.0
1992-09-15,45.75,46.25,45.63,46.25,11267,2.18612652044215,2.21001861356174,2.18039241809345,2.21001861356174,235789.303674769,0.0,1.0
1992-09-16,46.88,47.13,45.75,45.75,74600,2.24012265089242,2.25206869745221,2.18612652044215,2.18612652044215,1561185.94604932,0.0,1.0
1992-09-17,47.5,47.5,46.75,46.75,60467,2.2697488463607,2.2697488463607,2.23391070668132,2.23391070668132,1265418.64074752,0.0,1.0
1992-09-18,48.0,48.12,47.5,47.75,11667,2.29364093948029,2.29937504182899,2.2697488463607,2.2816948929205,244160.273894872,0.0,1.0
1992-09-21,48.5,48.5,48.0,48.0,34467,2.31753303259988,2.31753303259988,2.29364093948029,2.29364093948029,721305.576440778,0.0,1.0
1992-09-22,46.75,48.38,46.5,48.25,24867,2.23391070668132,2.31179893025118,2.22196466012153,2.30558698604008,520402.291158293,0.0,1.0
1992-09-23,47.5,47.5,46.25,46.62,39267,2.2697488463607,2.2697488463607,2.21001861356174,2.22769876247023,821757.219082024,0.0,1.0
1992-09-24,49.0,49.38,48.0,48.0,125200,2.34142512571946,2.35958311649035,2.29364093948029,2.29364093948029,2620113.67889244,0.0,1.0
1992-09-25,48.25,49.12,48.25,49.12,54467,2.30558698604008,2.34715922806816,2.30558698604008,2.34715922806816,1139854.08744596,0.0,1.0
1992-09-28,48.0,48.75,48.0,48.38,46667,2.29364093948029,2.32947907915967,2.29364093948029,2.31179893025118,976620.168153939,0.0,1.0
1992-09-29,48.0,48.12,48.0,48.0,20600,2.29364093948029,2.29937504182899,2.29364093948029,2.29364093948029,431104.966335337,0.0,1.0
1992-09-30,48.0,48.25,47.62,48.0,51200,2.29364093948029,2.30558698604008,2.27548294870941,2.29364093948029,1071484.18817326,0.0,1.0
1992-10-01,49.0,49.0,47.75,48.12,112400,2.34142512571946,2.34142512571946,2.2816948929205,2.29937504182899,2352242.63184912,0.0,1.0
1992-10-02,48.38,48.87,48.38,48.87,12600,2.31179893025118,2.33521318150837,2.31179893025118,2.33521318150837,263685.561933264,0.0,1.0
1992-10-05,47.75,48.25,47.25,48.25,21600,2.2816948929205,2.30558698604008,2.25780279980091,2.30558698604008,452032.391885595,0.0,1.0
1992-10-06,48.0,48.0,47.5,48.0,39267,2.29364093948029,2.29364093948029,2.2697488463607,2.29364093948029,821757.219082022,0.0,1.0
1992-10-07,48.0,49.0,47.75,48.25,51067,2.29364093948029,2.34142512571946,2.2816948929205,2.30558698604008,1068700.84057508,0.0,1.0
1992-10-08,47.62,48.5,47.62,48.25,31667,2.27548294870941,2.31753303259988,2.27548294870941,2.30558698604008,662708.784900052,0.0,1.0
1992-10-09,47.62,48.0,47.37,47.88,33667,2.27548294870941,2.29364093948029,2.26353690214961,2.28790683713159,704563.63600057,0.0,1.0
1992-10-12,47.5,47.88,47.5,47.88,18000,2.2697488463607,2.28790683713159,2.2697488463607,2.28790683713159,376693.659904664,0.0,1.0
1992-10-13,48.0,48.0,47.25,47.62,52400,2.29364093948029,2.29364093948029,2.25780279980091,2.27548294870941,1096597.09883357,0.0,1.0
1992-10-14,47.62,47.88,47.62,47.88,14067,2.27548294870941,2.28790683713159,2.27548294870941,2.28790683713159,294386.095215493,0.0,1.0
1992-10-15,47.75,48.0,47.5,47.5,8467,2.2816948929205,2.29364093948029,2.2697488463607,2.2697488463607,177192.512134043,0.0,1.0
1992-10-16,47.88,48.12,47.37,47.75,16267,2.28790683713159,2.29937504182899,2.26353690214961,2.2816948929205,340426.431426064,0.0,1.0
1992-10-19,49.25,49.25,48.0,48.0,30267,2.35337117227926,2.35337117227926,2.29364093948029,2.29364093948029,633410.38912969,0.0,1.0
1992-10-20,49.38,50.0,49.38,49.38,39200,2.35958311649035,2.38920931195864,2.35958311649035,2.35958311649035,820355.081570154,0.0,1.0
1992-10-21,49.25,49.62,49.25,49.62,6200,2.35337117227926,2.37105132118775,2.35337117227926,2.37105132118775,129750.038411606,0.0,1.0
1992-10-22,49.25,49.5,49.12,49.25,8467,2.35337117227926,2.36531721883905,2.34715922806816,2.35337117227926,177192.512134043,0.0,1.0
1992-10-23,48.63,49.25,48.5,49.25,8800,2.32374497681097,2.35337117227926,2.31753303259988,2.35337117227926,184161.34484228,0.0,1.0
1992-10-26,48.75,48.75,48.5,48.63,9800,2.32947907915967,2.32947907915967,2.31753303259988,2.32374497681097,205088.770392539,0.0,1.0
1992-10-27,48.38,49.0,48.25,49.0,15600,2.31179893025118,2.34142512571946,2.30558698604008,2.34142512571946,326467.838584041,0.0,1.0
1992-10-28,48.38,48.63,48.38,48.5,10267,2.31179893025118,2.32374497681097,2.31179893025118,2.31753303259988,214861.878124509,0.0,1.0
1992-10-29,48.5,48.63,48.5,48.5,10867,2.31753303259988,2.32374497681097,2.31753303259988,2.31753303259988,227418.333454665,0.0,1.0
1992-10-30,48.25,48.5,48.25,48.5,52267,2.30558698604008,2.31753303259988,2.30558698604008,2.31753303259988,1093813.75123539,0.0,1.0
1992-11-02,47.75,48.25,47.5,48.25,58067,2.2816948929205,2.30558698604008,2.2697488463607,2.30558698604008,1215192.81942689,0.0,1.0
1992-11-03,47.5,47.88,47.37,47.75,40467,2.2697488463607,2.28790683713159,2.26353690214961,2.2816948929205,846870.129742334,0.0,1.0
1992-11-04,47.62,47.75,47.37,47.37,13467,2.27548294870941,2.2816948929205,2.26353690214961,2.26353690214961,281829.639885338,0.0,1.0
1992-11-05,47.5,47.62,47.5,47.62,3400,2.2697488463607,2.27548294870941,2.2697488463607,2.27548294870941,71153.2468708809,0.0,1.0
1992-11-06,47.37,47.37,47.0,47.25,52867,2.26353690214961,2.26353690214961,2.24585675324112,2.25780279980091,1106370.20656555,0.0,1.0
1992-11-09,47.0,47.25,47.0,47.13,36400,2.26520934866798,2.27725833456515,2.26520934866798,2.27147482133451,755250.282277887,0.405,1.0
1992-11-10,47.25,47.37,47.0,47.0,8200,2.27725833456515,2.28304184779579,2.26520934866798,2.26520934866798,170138.79985381,0.0,1.0
1992-11-11,47.0,47.5,47.0,47.5,22000,2.26520934866798,2.28930732046232,2.26520934866798,2.28930732046232,456469.950827294,0.0,1.0
1992-11-12,46.75,46.88,46.62,46.75,23400,2.25316036277081,2.25942583543734,2.24689489010428,2.25316036277081,485518.038607213,0.0,1.0
1992-11-13,46.88,47.25,46.62,46.75,37667,2.25942583543734,2.27725833456515,2.24689489010428,2.25316036277081,781538.801718713,0.0,1.0
1992-11-16,46.75,47.0,46.75,46.88,55400,2.25316036277081,2.26520934866798,2.25316036277081,2.25942583543734,1149474.33071964,0.0,1.0
1992-11-17,46.88,46.88,46.5,46.75,18800,2.25942583543734,2.25942583543734,2.24111137687364,2.25316036277081,390074.321616051,0.0,1.0
1992-11-18,48.25,48.63,47.13,47.13,37067,2.32545427815383,2.34376873671753,2.27147482133451,2.27147482133451,769089.621241605,0.0,1.0
1992-11-19,48.38,48.63,48.12,48.38,15600,2.33171975082036,2.34376873671753,2.31918880548731,2.33171975082036,323678.692404808,0.0,1.0
1992-11-20,48.87,49.0,48.12,48.25,31067,2.35533576317882,2.36160123584534,2.31918880548731,2.32545427815383,644597.816470523,0.0,1.0
1992-11-23,48.0,48.75,48.0,48.75,19800,2.31340529225666,2.34955224994817,2.31340529225666,2.34955224994817,410822.955744565,0.0,1.0
1992-11-24,47.62,48.0,47.5,47.88,24000,2.29509083369296,2.31340529225666,2.28930732046232,2.30762177902602,497967.219084321,0.0,1.0
1992-11-25,47.88,48.0,47.0,47.62,13867,2.30762177902602,2.31340529225666,2.26520934866798,2.29509083369296,287721.309460095,0.0,1.0
1992-11-27,47.5,47.62,47.37,47.62,6400,2.28930732046232,2.29509083369296,2.28304184779579,2.29509083369296,132791.258422486,0.0,1.0
1992-11-30,47.88,47.88,47.37,47.37,7200,2.30762177902602,2.30762177902602,2.28304184779579,2.28304184779579,149390.165725296,0.0,1.0
1992-12-01,48.75,49.0,48.0,48.0,26867,2.34955224994817,2.36160123584534,2.31340529225666,2.31340529225666,557453.553130769,0.0,1.0
1992-12-02,48.75,48.75,48.5,48.63,13267,2.34955224994817,2.34955224994817,2.337503264051,2.34376873671753,275272.128982987,0.0,1.0
1992-12-03,48.75,48.87,48.63,48.75,19467,2.34955224994817,2.35533576317882,2.34376873671753,2.34955224994817,403913.66057977,0.0,1.0
1992-12-04,48.38,48.87,48.38,48.75,83400,2.33171975082036,2.35533576317882,2.33171975082036,2.34955224994817,1730436.08631801,0.0,1.0
1992-12-07,49.12,49.25,48.38,48.38,63000,2.36738474907599,2.37365022174251,2.33171975082036,2.33171975082036,1307163.95009634,0.0,1.0
1992-12-08,49.88,50.0,49.38,49.38,31200,2.40401366620338,2.40979717943402,2.37991569440904,2.37991569440904,647357.384809617,0.0,1.0
1992-12-09,49.0,49.88,49.0,49.88,33400,2.36160123584534,2.40401366620338,2.36160123584534,2.40401366620338,693004.379892347,0.0,1.0
1992-12-10,48.87,49.0,48.0,49.0,17000,2.35533576317882,2.36160123584534,2.31340529225666,2.36160123584534,352726.780184726,0.0,1.0
1992-12-11,49.75,50.0,49.5,49.5,27067,2.39774819353685,2.40979717943402,2.38569920763968,2.38569920763968,561603.279956472,0.0,1.0
1992-12-14,49.38,49.75,49.25,49.62,3467,2.37991569440904,2.39774819353685,2.37365022174251,2.39148272087033,71935.5145235559,0.0,1.0
1992-12-15,49.38,50.25,49.25,49.38,38600,2.37991569440904,2.42184616533119,2.37365022174251,2.37991569440904,800897.277360616,0.0,1.0
1992-12-16,49.12,49.62,49.12,49.62,4800,2.36738474907599,2.39148272087033,2.36738474907599,2.39148272087033,99593.4438168639,0.0,1.0
1992-12-17,49.12,49.12,48.5,48.87,10000,2.36738474907599,2.36738474907599,2.337503264051,2.35533576317882,207486.341285133,0.0,1.0
1992-12-18,49.0,49.38,48.63,49.38,16600,2.36160123584534,2.37991569440904,2.34376873671753,2.37991569440904,344427.326533322,0.0,1.0
1992-12-21,49.5,49.5,49.0,49.25,17400,2.38569920763968,2.38569920763968,2.36160123584534,2.37365022174251,361026.233836133,0.0,1.0
1992-12-22,50.5,50.5,49.62,49.62,49200,2.43389515122837,2.43389515122837,2.39148272087033,2.39148272087033,1020832.79912285,0.0,1.0
1992-12-23,50.75,51.25,50.62,50.62,36200,2.44594413712553,2.47004210891988,2.43967866445901,2.43967866445901,751100.555452185,0.0,1.0
1992-12-24,51.0,51.0,50.75,50.75,6400,2.45799312302271,2.45799312302271,2.44594413712553,2.44594413712553,132791.258422485,0.0,1.0
1992-12-28,50.75,51.25,50.75,51.25,7800,2.44594413712553,2.47004210891988,2.44594413712553,2.47004210891988,161839.346202404,0.0,1.0
1992-12-29,50.37,51.0,50.0,50.75,71667,2.42762967856184,2.45799312302271,2.40979717943402,2.44594413712553,1486992.36208816,0.0,1.0
1992-12-30,50.25,50.37,50.0,50.37,11200,2.42184616533119,2.42762967856184,2.40979717943402,2.42762967856184,232384.70223935,0.0,1.0
1992-12-31,50.5,50.5,50.13,50.25,33600,2.43389515122837,2.43389515122837,2.41606265210055,2.42184616533119,697154.106718047,0.0,1.0
1993-01-04,50.25,50.25,49.88,50.25,7467,2.42184616533119,2.42184616533119,2.40401366620338,2.42184616533119,154930.051037609,0.0,1.0
1993-01-05,50.0,50.0,49.75,50.0,13200,2.40979717943402,2.40979717943402,2.39774819353685,2.40979717943402,273881.970496377,0.0,1.0
1993-01-06,50.25,50.5,49.75,50.0,24267,2.42184616533119,2.43389515122837,2.39774819353685,2.40979717943402,503507.104396634,0.0,1.0
1993-01-07,50.0,50.37,50.0,50.37,18467,2.40979717943402,2.42762967856184,2.40979717943402,2.42762967856184,383165.026451257,0.0,1.0
1993-01-08,50.0,50.25,50.0,50.25,6667,2.40979717943402,2.42184616533119,2.40979717943402,2.42184616533119,138331.143734799,0.0,1.0
1993-01-11,50.25,50.25,50.0,50.0,5267,2.42184616533119,2.42184616533119,2.40979717943402,2.40979717943402,109283.05595488,0.0,1.0
1993-01-12,49.75,50.25,49.75,50.0,14200,2.39774819353685,2.42184616533119,2.39774819353685,2.40979717943402,294630.60462489,0.0,1.0
1993-01-13,50.0,50.0,49.5,49.75,21800,2.40979717943402,2.40979717943402,2.38569920763968,2.39774819353685,452320.224001592,0.0,1.0
1993-01-14,50.25,50.25,49.75,49.75,20067,2.42184616533119,2.42184616533119,2.39774819353685,2.39774819353685,416362.841056878,0.0,1.0
1993-01-15,50.75,50.75,50.13,50.5,14867,2.44594413712553,2.44594413712553,2.41606265210055,2.43389515122837,308469.943588609,0.0,1.0
1993-01-18,51.38,51.5,51.0,51.0,25000,2.4763075815864,2.48209109481705,2.45799312302271,2.45799312302271,518715.853212834,0.0,1.0
1993-01-19,51.75,52.38,51.5,52.25,23000,2.49414008071422,2.52450352517508,2.48209109481705,2.51823805250856,477218.584955806,0.0,1.0
1993-01-20,51.87,52.25,51.5,51.75,8200,2.49992359394486,2.51823805250856,2.48209109481705,2.49414008071422,170138.799853809,0.0,1.0
1993-01-21,51.75,52.25,51.75,51.87,15667,2.49414008071422,2.51823805250856,2.49414008071422,2.49992359394486,325068.850891418,0.0,1.0
1993-01-22,52.25,52.25,51.5,52.0,13200,2.51823805250856,2.51823805250856,2.48209109481705,2.50618906661139,273881.970496376,0.0,1.0
1993-01-25,52.38,52.5,52.0,52.0,29800,2.52450352517508,2.53028703840573,2.50618906661139,2.50618906661139,618309.297029699,0.0,1.0
1993-01-26,35.38,35.38,34.5,34.5,41333,2.55775872625127,2.55775872625127,2.49414008071422,2.49414008071422,571735.529622562,0.0,1.5
1993-01-27,35.5,36.0,35.38,35.63,30000,2.56643399609724,2.60258095378875,2.55775872625127,2.57583220509703,414972.682570266,0.0,1.0
1993-01-28,35.75,35.75,34.88,35.38,76900,2.58450747494299,2.58450747494299,2.52161176855976,2.55775872625127,1063713.30965512,0.0,1.0
1993-01-29,36.0,36.0,35.5,35.88,22500,2.60258095378875,2.60258095378875,2.56643399609724,2.59390568394278,311229.5119277,0.0,1.0
1993-02-01,36.5,36.5,35.5,36.0,19400,2.63872791148026,2.63872791148026,2.56643399609724,2.60258095378875,268349.001395439,0.0,1.0
1993-02-02,36.5,36.75,35.75,35.75,13000,2.63872791148026,2.65680139032601,2.58450747494299,2.58450747494299,179821.495780449,0.0,1.0
1993-02-03,36.75,36.88,36.13,36.25,13900,2.65680139032601,2.6661995993258,2.61197916278854,2.6206544326345,192270.676257557,0.0,1.0
1993-02-04,37.0,37.25,36.25,36.25,17100,2.67487486917177,2.69294834801752,2.6206544326345,2.6206544326345,236534.429065052,0.0,1.0
1993-02-05,35.5,36.38,35.25,36.38,40500,2.58595335325065,2.6500558589087,2.56774241414325,2.6500558589087,555984.506910261,0.27,1.0
1993-02-08,34.63,35.63,34.38,35.63,54300,2.5225792851569,2.5954230415865,2.5043683460495,2.5954230415865,745431.07963524,0.0,1.0
1993-02-09,35.88,35.88,35.0,35.0,40900,2.6136339806939,2.6136339806939,2.54953147503585,2.54953147503585,561475.711916782,0.0,1.0
1993-02-10,35.75,36.13,35.5,35.88,24300,2.60416429235805,2.6318449198013,2.58595335325065,2.6136339806939,333590.704146157,0.0,1.0
1993-02-11,35.88,36.13,35.63,35.88,19100,2.6136339806939,2.6318449198013,2.5954230415865,2.6136339806939,262205.039061382,0.0,1.0
1993-02-12,36.38,36.5,36.0,36.13,41300,2.6500558589087,2.65879710968025,2.62237523146545,2.6318449198013,566966.916923303,0.0,1.0
1993-02-16,35.5,35.88,35.5,35.88,30500,2.58595335325065,2.6136339806939,2.58595335325065,2.6136339806939,418704.381747234,0.0,1.0
1993-02-17,35.5,35.75,35.5,35.5,24900,2.58595335325065,2.60416429235805,2.58595335325065,2.58595335325065,341827.511655939,0.0,1.0
1993-02-18,35.38,36.0,35.38,36.0,41500,2.5772121024791,2.62237523146545,2.5772121024791,2.62237523146545,569712.519426564,0.0,1.0
1993-02-19,34.88,35.5,34.75,35.5,35200,2.5407902242643,2.58595335325065,2.53132053592845,2.58595335325065,483226.040573857,0.0,1.0
1993-02-22,34.5,34.88,34.0,34.88,50600,2.51310959682106,2.5407902242643,2.47668771860626,2.5407902242643,694637.433324918,0.0,1.0
1993-02-23,34.88,35.25,34.38,34.5,19800,2.5407902242643,2.56774241414325,2.5043683460495,2.51310959682106,271814.647822795,0.0,1.0
1993-02-24,34.63,35.0,34.63,35.0,107900,2.5225792851569,2.54953147503585,2.5225792851569,2.54953147503585,1481252.55050907,0.0,1.0
1993-02-25,34.63,34.88,34.5,34.63,16000,2.5225792851569,2.5407902242643,2.51310959682106,2.5225792851569,219648.200260844,0.0,1.0
1993-02-26,34.63,35.0,34.63,34.75,12300,2.5225792851569,2.54953147503585,2.5225792851569,2.53132053592845,168854.553950524,0.0,1.0
1993-03-01,34.88,35.0,34.63,34.63,27100,2.5407902242643,2.54953147503585,2.5225792851569,2.5225792851569,372029.139191805,0.0,1.0
1993-03-02,35.0,35.5,35.0,35.0,31700,2.54953147503585,2.58595335325065,2.54953147503585,2.54953147503585,435177.996766798,0.0,1.0
1993-03-03,36.5,36.5,35.25,35.25,58100,2.65879710968025,2.65879710968025,2.56774241414325,2.56774241414325,797597.527197189,0.0,1.0
1993-03-04,37.63,38.38,36.13,36.25,100400,2.74111055444569,2.79574337176789,2.6318449198013,2.64058617057285,1378292.4566368,0.0,1.0
1993-03-05,37.13,37.88,37.13,37.38,41300,2.70468867623089,2.75932149355309,2.70468867623089,2.72289961533829,566966.916923304,0.0,1.0
1993-03-08,37.88,38.13,36.88,37.0,64000,2.75932149355309,2.77753243266049,2.68647773712349,2.69521898789505,878592.801043376,0.0,1.0
1993-03-09,38.63,38.88,38.0,38.13,282500,2.81395431087529,2.83216524998269,2.76806274432464,2.77753243266049,3878163.53585552,0.0,1.0
1993-03-10,38.63,38.75,38.5,38.75,17200,2.81395431087529,2.82269556164684,2.80448462253944,2.82269556164684,236121.815280407,0.0,1.0
1993-03-11,38.5,38.75,38.5,38.75,23400,2.80448462253944,2.82269556164684,2.80448462253944,2.82269556164684,321235.492881484,0.0,1.0
1993-03-12,38.0,38.38,37.75,38.38,22600,2.76806274432464,2.79574337176789,2.74985180521724,2.79574337176789,310253.082868442,0.0,1.0
1993-03-15,38.38,38.5,38.25,38.25,14700,2.79574337176789,2.80448462253944,2.78627368343204,2.78627368343204,201801.78398965,0.0,1.0
1993-03-16,38.63,38.75,38.38,38.5,67700,2.81395431087529,2.82269556164684,2.79574337176789,2.80448462253944,929386.447353695,0.0,1.0
1993-03-17,38.63,38.75,38.5,38.63,54300,2.81395431087529,2.82269556164684,2.80448462253944,2.81395431087529,745431.079635238,0.0,1.0
1993-03-18,38.75,38.88,38.5,38.75,110700,2.82269556164684,2.83216524998269,2.80448462253944,2.82269556164684,1519690.98555471,0.0,1.0
1993-03-19,39.63,40.0,38.75,38.88,74800,2.88679806730488,2.91375025718383,2.82269556164684,2.83216524998269,1026855.33621945,0.0,1.0
1993-03-22,40.63,40.75,40.25,40.38,38900,2.95964182373448,2.96838307450603,2.93196119629123,2.94143088462708,534019.686884176,0.0,1.0
1993-03-23,40.38,40.63,40.13,40.63,14600,2.94143088462708,2.95964182373448,2.92321994551968,2.95964182373448,200428.98273802,0.0,1.0
1993-03-24,40.5,40.5,40.0,40.13,45200,2.95017213539863,2.95017213539863,2.91375025718383,2.92321994551968,620506.165736884,0.0,1.0
1993-03-25,40.38,40.38,40.13,40.38,24500,2.94143088462708,2.94143088462708,2.92321994551968,2.94143088462708,336336.306649417,0.0,1.0
1993-03-26,41.5,41.5,40.5,40.5,31700,3.02301589182823,3.02301589182823,2.95017213539863,2.95017213539863,435177.996766797,0.0,1.0
1993-03-29,40.88,41.38,40.75,41.25,56500,2.97785276284188,3.01427464105668,2.96838307450603,3.00480495272083,775632.707171104,0.0,1.0
1993-03-30,40.13,40.63,40.0,40.63,56900,2.92321994551968,2.95964182373448,2.91375025718383,2.95964182373448,781123.912177626,0.0,1.0
1993-03-31,38.5,40.0,38.5,40.0,68700,2.80448462253944,2.91375025718383,2.80448462253944,2.91375025718383,943114.459869998,0.0,1.0
1993-04-01,38.75,39.25,38.5,38.5,134600,2.82269556164684,2.85911743986164,2.80448462253944,2.80448462253944,1847790.48469435,0.0,1.0
1993-04-02,38.0,38.25,37.75,38.0,68800,2.76806274432464,2.78627368343204,2.74985180521724,2.76806274432464,944487.261121629,0.0,1.0
1993-04-05,37.88,38.0,37.63,38.0,17500,2.75932149355309,2.76806274432464,2.74111055444569,2.76806274432464,240240.219035298,0.0,1.0
1993-04-06,39.25,39.25,37.88,37.88,116400,2.85911743986164,2.85911743986164,2.75932149355309,2.75932149355309,1597940.65689764,0.0,1.0
1993-04-07,40.5,40.63,39.25,39.25,168100,2.95017213539863,2.95964182373448,2.85911743986164,2.85911743986164,2307678.90399049,0.0,1.0
1993-04-08,40.0,40.5,39.75,40.5,114600,2.91375025718383,2.95017213539863,2.89553931807643,2.95017213539863,1573230.2343683,0.0,1.0
1993-04-12,38.75,39.88,38.5,39.75,46000,2.82269556164684,2.90500900641228,2.80448462253944,2.89553931807643,631488.575749926,0.0,1.0
1993-04-13,38.38,40.0,38.38,39.0,96000,2.79574337176789,2.91375025718383,2.79574337176789,2.84090650075424,1317889.20156506,0.0,1.0
1993-04-14,38.75,39.0,38.5,38.5,37700,2.82269556164684,2.84090650075424,2.80448462253944,2.80448462253944,517546.071864613,0.0,1.0
1993-04-15,38.75,38.88,38.25,38.75,44900,2.82269556164684,2.83216524998269,2.78627368343204,2.82269556164684,616387.761981993,0.0,1.0
1993-04-16,38.25,38.75,38.13,38.75,20500,2.78627368343204,2.82269556164684,2.77753243266049,2.82269556164684,281424.256584206,0.0,1.0
1993-04-19,38.38,38.63,38.0,38.25,69300,2.79574337176789,2.81395431087529,2.76806274432464,2.78627368343204,951351.267379779,0.0,1.0
1993-04-20,38.88,38.88,38.13,38.5,18800,2.83216524998269,2.83216524998269,2.77753243266049,2.80448462253944,258086.635306491,0.0,1.0
1993-04-21,38.63,38.88,38.63,38.88,23500,2.81395431087529,2.83216524998269,2.81395431087529,2.83216524998269,322608.294133114,0.0,1.0
1993-04-22,38.5,38.88,38.5,38.88,59700,2.80448462253944,2.83216524998269,2.80448462253944,2.83216524998269,819562.347223274,0.0,1.0
1993-04-23,38.13,38.38,38.0,38.25,19700,2.77753243266049,2.79574337176789,2.76806274432464,2.78627368343204,270441.846571164,0.0,1.0
1993-04-26,37.88,38.25,37.5,38.25,41400,2.75932149355309,2.78627368343204,2.73164086610984,2.78627368343204,568339.718174934,0.0,1.0
1993-04-27,37.25,38.0,37.25,38.0,49100,2.71342992700244,2.76806274432464,2.71342992700244,2.76806274432464,674045.414550466,0.0,1.0
1993-04-28,37.38,37.5,36.88,37.25,14900,2.72289961533829,2.73164086610984,2.68647773712349,2.71342992700244,204547.386492911,0.0,1.0
1993-04-29,37.25,37.75,37.0,37.25,46900,2.71342992700244,2.74985180521724,2.69521898789505,2.71342992700244,643843.7870146,0.0,1.0
1993-04-30,37.25,37.38,37.13,37.38,8600,2.71342992700244,2.72289961533829,2.70468867623089,2.72289961533829,118060.907640204,0.0,1.0
1993-05-03,38.25,38.38,37.13,37.38,34500,2.78627368343204,2.79574337176789,2.70468867623089,2.72289961533829,473616.431812445,0.0,1.0
1993-05-04,37.88,38.63,37.63,38.0,25400,2.75932149355309,2.81395431087529,2.74111055444569,2.76806274432464,348691.51791409,0.0,1.0
1993-05-05,39.38,39.38,37.63,37.63,44100,2.86858712819748,2.86858712819748,2.74111055444569,2.74111055444569,605405.351968952,0.0,1.0
1993-05-06,39.75,39.75,39.13,39.13,91200,2.89553931807643,2.89553931807643,2.85037618909008,2.85037618909008,1251994.74148681,0.0,1.0
1993-05-07,40.38,40.38,39.75,39.75,28500,2.94143088462708,2.94143088462708,2.89553931807643,2.89553931807643,391248.356714628,0.0,1.0
1993-05-10,40.5,40.5,40.38,40.38,7700,2.95017213539863,2.95017213539863,2.94143088462708,2.94143088462708,105705.696375531,0.0,1.0
1993-05-11,40.38,40.5,40.13,40.38,34300,2.96109869886307,2.96989839781957,2.94276599270369,2.96109869886307,467743.273985359,0.27,1.0
1993-05-12,40.38,40.38,40.0,40.38,18800,2.96109869886307,2.96109869886307,2.93323298550081,2.96109869886307,256372.4067325,0.0,1.0
1993-05-13,40.38,40.63,40.13,40.25,38300,2.96109869886307,2.97943140502245,2.94276599270369,2.95156569166019,522290.594566742,0.0,1.0
1993-05-14,40.13,40.38,40.0,40.25,12600,2.94276599270369,2.96109869886307,2.93323298550081,2.95156569166019,171824.059831357,0.0,1.0
1993-05-17,40.13,40.75,40.0,40.13,20300,2.94276599270369,2.98823110397895,2.93323298550081,2.94276599270369,276827.651950519,0.0,1.0
1993-05-18,39.63,40.25,39.25,40.13,12000,2.90610058038493,2.95156569166019,2.87823486702267,2.94276599270369,163641.961744149,0.0,1.0
1993-05-19,39.75,40.0,39.63,39.75,14900,2.91490027934143,2.93323298550081,2.90610058038493,2.91490027934143,203188.769165652,0.0,1.0
1993-05-20,40.0,40.0,39.75,39.88,5300,2.93323298550081,2.93323298550081,2.91490027934143,2.92443328654431,72275.1997703325,0.0,1.0
1993-05-21,40.25,40.38,40.0,40.13,9100,2.95156569166019,2.96109869886307,2.93323298550081,2.94276599270369,124095.154322646,0.0,1.0
1993-05-24,40.0,40.38,40.0,40.0,9000,2.93323298550081,2.96109869886307,2.93323298550081,2.93323298550081,122731.471308112,0.0,1.0
1993-05-25,40.0,40.13,39.88,40.13,1800,2.93323298550081,2.94276599270369,2.92443328654431,2.94276599270369,24546.2942616224,0.0,1.0
1993-05-26,40.25,40.25,39.88,40.0,7100,2.95156569166019,2.95156569166019,2.92443328654431,2.93323298550081,96821.4940319549,0.0,1.0
1993-05-27,39.88,40.25,39.63,40.25,10200,2.92443328654431,2.95156569166019,2.90610058038493,2.95156569166019,139095.667482527,0.0,1.0
1993-05-28,39.88,40.25,39.63,40.0,15200,2.92443328654431,2.95156569166019,2.90610058038493,2.93323298550081,207279.818209255,0.0,1.0
1993-06-01,40.0,40.25,39.75,39.75,58000,2.93323298550081,2.95156569166019,2.91490027934143,2.91490027934143,790936.148430054,0.0,1.0
1993-06-02,40.0,40.25,39.88,40.25,11900,2.93323298550081,2.95156569166019,2.92443328654431,2.95156569166019,162278.278729615,0.0,1.0
1993-06-03,40.38,40.5,40.0,40.0,52700,2.96109869886307,2.96989839781957,2.93323298550081,2.93323298550081,718660.948659721,0.0,1.0
1993-06-04,40.0,40.5,39.88,40.38,80700,2.93323298550081,2.96989839781957,2.92443328654431,2.96109869886307,1100492.1927294,0.0,1.0
1993-06-07,39.88,40.0,39.75,40.0,52000,2.92443328654431,2.93323298550081,2.91490027934143,2.93323298550081,709115.167557979,0.0,1.0
1993-06-08,39.63,39.88,39.63,39.63,15400,2.90610058038493,2.92443328654431,2.90610058038493,2.90610058038493,210007.184238325,0.0,1.0
1993-06-09,39.5,40.0,39.38,39.75,14700,2.89656757318205,2.93323298550081,2.88776787422555,2.91490027934143,200461.403136583,0.0,1.0
1993-06-10,39.5,39.75,39.5,39.75,9700,2.89656757318205,2.91490027934143,2.89656757318205,2.91490027934143,132277.252409854,0.0,1.0
1993-06-11,38.75,39.63,38.75,39.63,15500,2.84156945470391,2.90610058038493,2.84156945470391,2.90610058038493,211370.867252859,0.0,1.0
1993-06-14,38.63,39.0,38.38,39.0,10100,2.83276975574741,2.85990216086329,2.81443704958803,2.85990216086329,137731.984467992,0.0,1.0
1993-06-15,39.25,39.25,38.63,38.63,20900,2.87823486702267,2.87823486702267,2.83276975574741,2.83276975574741,285009.750037726,0.0,1.0
1993-06-16,39.13,39.5,39.0,39.25,17600,2.86943516806617,2.89656757318205,2.85990216086329,2.87823486702267,240008.210558085,0.0,1.0
1993-06-17,39.25,39.5,39.0,39.38,18900,2.87823486702267,2.89656757318205,2.85990216086329,2.88776787422555,257736.089747035,0.0,1.0
1993-06-18,39.0,39.38,39.0,39.38,7100,2.85990216086329,2.88776787422555,2.85990216086329,2.88776787422555,96821.4940319549,0.0,1.0
1993-06-21,38.5,39.0,38.5,39.0,21100,2.82323674854453,2.85990216086329,2.82323674854453,2.85990216086329,287737.116066796,0.0,1.0
1993-06-22,39.38,39.38,38.88,39.25,17000,2.88776787422555,2.88776787422555,2.85110246190679,2.87823486702267,231826.112470878,0.0,1.0
1993-06-23,39.25,40.0,39.0,40.0,18600,2.87823486702267,2.93323298550081,2.85990216086329,2.93323298550081,253645.040703431,0.0,1.0
1993-06-24,38.63,39.25,38.63,39.25,9200,2.83276975574741,2.87823486702267,2.83276975574741,2.87823486702267,125458.837337181,0.0,1.0
1993-06-25,38.0,38.88,38.0,38.88,19000,2.78657133622577,2.85110246190679,2.78657133622577,2.85110246190679,259099.772761569,0.0,1.0
1993-06-28,38.13,38.63,38.13,38.25,31000,2.79610434342865,2.83276975574741,2.79610434342865,2.80490404238515,422741.734505718,0.0,1.0
1993-06-29,38.25,38.63,38.13,38.38,15500,2.80490404238515,2.83276975574741,2.79610434342865,2.81443704958803,211370.867252859,0.0,1.0
1993-06-30,38.0,38.38,38.0,38.13,47200,2.78657133622577,2.81443704958803,2.78657133622577,2.79610434342865,643658.38286032,0.0,1.0
1993-07-01,38.13,38.5,38.13,38.13,18900,2.79610434342865,2.82323674854453,2.79610434342865,2.79610434342865,257736.089747035,0.0,1.0
1993-07-02,38.13,38.25,37.88,38.0,23700,2.79610434342865,2.80490404238515,2.77777163726927,2.78657133622577,323192.874444694,0.0,1.0
1993-07-06,37.75,38.25,37.75,38.13,64400,2.76823863006639,2.80490404238515,2.76823863006639,2.79610434342865,878211.861360267,0.0,1.0
1993-07-07,37.25,37.63,37.13,37.5,47100,2.73157321774763,2.75943893110989,2.72277351879113,2.74990592390701,642294.699845785,0.0,1.0
1993-07-08,37.63,37.63,37.25,37.38,16100,2.75943893110989,2.75943893110989,2.73157321774763,2.74110622495051,219552.965340067,0.0,1.0
1993-07-09,37.25,37.75,37.13,37.63,42200,2.73157321774763,2.76823863006639,2.72277351879113,2.75943893110989,575474.232133591,0.0,1.0
1993-07-12,37.25,37.88,37.25,37.25,29300,2.73157321774763,2.77777163726927,2.73157321774763,2.73157321774763,399559.123258631,0.0,1.0
1993-07-13,37.5,37.5,37.13,37.5,24800,2.74990592390701,2.74990592390701,2.72277351879113,2.74990592390701,338193.387604575,0.0,1.0
1993-07-14,37.0,37.5,37.0,37.38,30600,2.71324051158825,2.74990592390701,2.71324051158825,2.74110622495051,417287.00244758,0.0,1.0
1993-07-15,36.5,37.0,36.0,37.0,37100,2.67657509926949,2.71324051158825,2.63990968695073,2.71324051158825,505926.398392328,0.0,1.0
1993-07-16,36.5,36.5,36.0,36.5,9000,2.67657509926949,2.67657509926949,2.63990968695073,2.67657509926949,122731.471308112,0.0,1.0
1993-07-19,36.25,36.5,36.0,36.5,11200,2.65824239311011,2.67657509926949,2.63990968695073,2.67657509926949,152732.497627873,0.0,1.0
1993-07-20,36.13,36.38,35.75,36.25,13000,2.64944269415361,2.66777540031299,2.62157698079135,2.65824239311011,177278.791889495,0.0,1.0
1993-07-21,35.25,36.38,35.25,36.38,52800,2.58491156847259,2.66777540031299,2.58491156847259,2.66777540031299,720024.631674256,0.0,1.0
1993-07-22,35.75,36.25,35.38,35.38,60000,2.62157698079135,2.65824239311011,2.59444457567547,2.59444457567547,818209.808720745,0.0,1.0
1993-07-23,36.13,36.25,35.75,36.0,61000,2.64944269415361,2.65824239311011,2.62157698079135,2.63990968695073,831846.638866091,0.0,1.0
1993-07-26,37.5,37.75,36.0,36.25,34500,2.74990592390701,2.76823863006639,2.63990968695073,2.65824239311011,470470.640014429,0.0,1.0
1993-07-27,37.13,37.5,37.0,37.5,40000,2.72277351879113,2.74990592390701,2.71324051158825,2.74990592390701,545473.20581383,0.0,1.0
1993-07-28,37.5,37.5,37.0,37.25,38300,2.74990592390701,2.74990592390701,2.71324051158825,2.73157321774763,522290.594566743,0.0,1.0
1993-07-29,37.38,37.63,37.0,37.38,39100,2.74110622495051,2.75943893110989,2.71324051158825,2.74110622495051,533200.058683019,0.0,1.0
1993-07-30,37.0,37.38,36.5,36.75,36900,2.71324051158825,2.74110622495051,2.67657509926949,2.69490780542887,503199.032363259,0.0,1.0
1993-08-02,37.38,37.5,36.75,37.0,15800,2.74110622495051,2.74990592390701,2.69490780542887,2.71324051158825,215461.916296463,0.0,1.0
1993-08-03,38.25,38.38,37.38,37.63,30300,2.80490404238515,2.81443704958803,2.74110622495051,2.75943893110989,413195.953403977,0.0,1.0
1993-08-04,39.5,39.5,38.25,38.38,76800,2.89656757318205,2.89656757318205,2.80490404238515,2.81443704958803,1047308.55516255,0.0,1.0
1993-08-05,39.13,39.5,39.0,39.5,62000,2.86943516806617,2.89656757318205,2.85990216086329,2.89656757318205,845483.469011437,0.0,1.0
1993-08-06,39.25,39.38,39.0,39.0,13500,2.87823486702267,2.88776787422555,2.85990216086329,2.85990216086329,184097.206962168,0.0,1.0
1993-08-09,38.75,39.63,38.75,39.5,33100,2.84156945470391,2.90610058038493,2.84156945470391,2.89656757318205,451379.077810945,0.0,1.0
1993-08-10,39.0,39.0,38.5,38.63,5600,2.85990216086329,2.85990216086329,2.82323674854453,2.83276975574741,76366.2488139363,0.0,1.0
1993-08-11,39.25,39.5,39.0,39.0,7700,2.87823486702267,2.89656757318205,2.85990216086329,2.85990216086329,105003.592119162,0.0,1.0
1993-08-12,39.38,39.5,38.88,39.0,47000,2.90756719687768,2.91642722896568,2.87065039651103,2.87951042859902,636566.543324455,0.27,1.0
1993-08-13,40.75,40.75,39.38,39.38,79600,3.00871922988231,3.00871922988231,2.90756719687768,2.90756719687768,1078099.9329495,0.0,1.0
1993-08-16,41.25,41.25,40.63,40.75,28000,3.04563603024897,3.04563603024897,2.99985919779432,3.00871922988231,379231.132193292,0.0,1.0
1993-08-17,41.63,41.88,41.13,41.25,61100,3.07369279852762,3.09215119871095,3.03677599816097,3.04563603024897,827536.506321793,0.0,1.0
1993-08-18,42.13,42.25,41.63,41.63,130800,3.11060959889428,3.11946963098228,3.07369279852762,3.07369279852762,1771551.14610295,0.0,1.0
1993-08-19,42.63,42.88,42.38,42.63,90900,3.14752639926093,3.16598479944426,3.12906799907761,3.14752639926093,1231146.78272751,0.0,1.0
1993-08-20,43.75,43.75,42.63,42.63,65900,3.23022003208224,3.23022003208224,3.14752639926093,3.14752639926093,892547.557554927,0.0,1.0
1993-08-23,43.75,44.0,43.63,43.75,53000,3.23022003208224,3.24867843226557,3.22135999999424,3.23022003208224,717830.357365874,0.0,1.0
1993-08-24,43.75,44.25,43.63,44.25,112900,3.23022003208224,3.26713683244889,3.22135999999424,3.26713683244889,1529114.10087938,0.0,1.0
1993-08-25,43.13,43.75,43.0,43.75,306200,3.18444319962759,3.23022003208224,3.17484483153226,3.23022003208224,4147163.30991379,0.0,1.0
1993-08-26,43.5,43.5,43.13,43.13,81900,3.21176163189891,3.21176163189891,3.18444319962759,3.18444319962759,1109251.06166538,0.0,1.0
1993-08-27,43.0,43.5,42.88,43.5,88900,3.17484483153226,3.21176163189891,3.16598479944426,3.21176163189891,1204058.8447137,0.0,1.0
1993-08-30,42.75,42.88,42.0,42.88,19600,3.15638643134893,3.16598479944426,3.10101123079895,3.16598479944426,265461.792535305,0.0,1.0
1993-08-31,42.75,42.75,42.5,42.75,11400,3.15638643134893,3.15638643134893,3.1379280311656,3.15638643134893,154401.246678698,0.0,1.0
1993-09-01,42.5,42.75,42.0,42.75,55700,3.1379280311656,3.15638643134893,3.10101123079895,3.15638643134893,754399.073684514,0.0,1.0
1993-09-02,43.0,43.0,42.38,42.63,20300,3.17484483153226,3.17484483153226,3.12906799907761,3.14752639926093,274942.570840137,0.0,1.0
1993-09-03,42.38,42.88,42.38,42.88,85000,3.12906799907761,3.16598479944426,3.12906799907761,3.16598479944426,1151237.36558678,0.0,1.0
1993-09-07,41.63,42.5,41.38,42.5,29500,3.07369279852762,3.1379280311656,3.0552343983443,3.1379280311656,399547.085703648,0.0,1.0
1993-09-08,41.5,41.63,40.0,40.0,57600,3.06409443043229,3.07369279852762,2.95334402933233,2.95334402933233,780132.614797631,0.0,1.0
1993-09-09,41.25,41.63,41.25,41.5,12200,3.04563603024897,3.07369279852762,3.04563603024897,3.06409443043229,165236.42188422,0.0,1.0
1993-09-10,41.38,41.5,41.0,41.5,49100,3.0552343983443,3.06409443043229,3.02717763006564,3.06409443043229,665008.878238951,0.0,1.0
1993-09-13,41.0,41.5,40.88,41.5,83200,3.02717763006564,3.06409443043229,3.01831759797764,3.06409443043229,1126858.22137435,0.0,1.0
1993-09-14,41.25,41.38,40.88,41.0,30600,3.04563603024897,3.0552343983443,3.01831759797764,3.02717763006564,414445.451611241,0.0,1.0
1993-09-15,42.0,42.0,41.25,41.5,52900,3.10101123079895,3.10101123079895,3.04563603024897,3.06409443043229,716475.960465184,0.0,1.0
1993-09-16,41.25,42.0,41.13,42.0,20500,3.04563603024897,3.10101123079895,3.03677599816097,3.10101123079895,277651.364641517,0.0,1.0
1993-09-17,40.25,41.25,40.25,41.25,29900,2.97180242951566,3.04563603024897,2.97180242951566,3.04563603024897,404964.673306408,0.0,1.0
1993-09-20,39.13,39.75,39.13,39.5,43600,2.88910879669435,2.934885629149,2.88910879669435,2.91642722896568,590517.048700984,0.0,1.0
1993-09-21,38.5,39.25,38.5,39.25,44400,2.84259362823237,2.89796882878235,2.84259362823237,2.89796882878235,601352.223906506,0.0,1.0
1993-09-22,38.5,38.63,38.5,38.5,993900,2.84259362823237,2.8521919963277,2.84259362823237,2.84259362823237,13461350.7959612,0.0,1.0
1993-09-23,38.75,38.88,38.5,38.5,171200,2.8610520284157,2.87065039651103,2.84259362823237,2.84259362823237,2318727.49398184,0.0,1.0
1993-09-24,38.75,39.0,38.63,38.75,214800,2.8610520284157,2.87951042859902,2.8521919963277,2.8610520284157,2909244.54268282,0.0,1.0
1993-09-27,39.75,39.75,38.75,38.75,135300,2.934885629149,2.934885629149,2.8610520284157,2.8610520284157,1832499.00663402,0.0,1.0
1993-09-28,40.5,40.5,39.63,39.75,114200,2.99026082969899,2.99026082969899,2.92602559706101,2.934885629149,1546721.26058835,0.0,1.0
1993-09-29,40.38,40.75,40.38,40.75,69800,2.98140079761099,3.00871922988231,2.98140079761099,3.00871922988231,945369.03668185,0.0,1.0
1993-09-30,41.25,41.5,40.5,40.63,88000,3.04563603024897,3.06409443043229,2.99026082969899,2.99985919779432,1191869.27260749,0.0,1.0
1993-10-01,42.0,42.0,41.13,41.25,154200,3.10101123079895,3.10101123079895,3.03677599816097,3.04563603024897,2088480.02086449,0.0,1.0
1993-10-04,42.13,42.25,41.75,42.0,115900,3.11060959889428,3.11946963098228,3.08255283061562,3.10101123079895,1569746.00790009,0.0,1.0
1993-10-05,41.88,42.13,41.75,42.13,114800,3.09215119871095,3.11060959889428,3.08255283061562,3.11060959889428,1554847.6419925,0.0,1.0
1993-10-06,41.88,41.88,41.75,41.88,51000,3.09215119871095,3.09215119871095,3.08255283061562,3.09215119871095,690742.419352068,0.0,1.0
1993-10-07,42.13,42.13,41.75,41.75,50300,3.11060959889428,3.11060959889428,3.08255283061562,3.08255283061562,681261.641047235,0.0,1.0
1993-10-08,42.38,42.75,42.38,42.38,148900,3.12906799907761,3.15638643134893,3.12906799907761,3.12906799907761,2016696.9851279,0.0,1.0
1993-10-11,41.75,42.38,41.38,42.38,66400,3.08255283061562,3.12906799907761,3.0552343983443,3.12906799907761,899319.542058379,0.0,1.0
1993-10-12,41.25,41.63,40.75,41.63,34500,3.04563603024897,3.07369279852762,3.00871922988231,3.07369279852762,467266.930738163,0.0,1.0
1993-10-13,39.5,41.25,39.5,41.0,233000,2.91642722896568,3.04563603024897,2.91642722896568,3.02717763006564,3155744.77860847,0.0,1.0
1993-10-14,39.63,40.0,39.5,39.63,185400,2.92602559706101,2.95334402933233,2.91642722896568,2.92602559706101,2511051.85387987,0.0,1.0
1993-10-15,40.25,40.25,39.75,39.88,48200,2.97180242951566,2.97180242951566,2.934885629149,2.94448399724434,652819.306132739,0.0,1.0
1993-10-18,40.0,40.63,40.0,40.0,36700,2.95334402933233,2.99985919779432,2.95334402933233,2.95334402933233,497063.662553351,0.0,1.0
1993-10-19,40.13,40.25,40.0,40.0,36500,2.96294239742766,2.97180242951566,2.95334402933233,2.95334402933233,494354.868751971,0.0,1.0
1993-10-20,40.0,40.0,39.5,40.0,124400,2.95334402933233,2.95334402933233,2.91642722896568,2.95334402933233,1684869.74445877,0.0,1.0
1993-10-21,39.75,40.0,39.75,39.75,74800,2.934885629149,2.95334402933233,2.934885629149,2.934885629149,1013088.88171637,0.0,1.0
1993-10-22,39.88,39.88,39.75,39.88,24800,2.94448399724434,2.94448399724434,2.934885629149,2.94448399724434,335890.431371201,0.0,1.0
1993-10-25,39.25,39.88,39.25,39.88,22900,2.89796882878235,2.94448399724434,2.89796882878235,2.94448399724434,310156.890258086,0.0,1.0
1993-10-26,39.0,39.25,38.75,39.25,62700,2.87951042859902,2.89796882878235,2.8610520284157,2.89796882878235,849206.856732838,0.0,1.0
1993-10-27,38.63,39.0,38.38,38.88,23800,2.8521919963277,2.87951042859902,2.83373359614437,2.87065039651103,322346.462364298,0.0,1.0
1993-10-28,39.5,39.5,38.63,38.88,84000,2.91642722896568,2.91642722896568,2.8521919963277,2.87065039651103,1137693.39657988,0.0,1.0
1993-10-29,39.13,39.5,39.0,39.5,4600,2.88910879669435,2.91642722896568,2.87951042859902,2.91642722896568,62302.2574317552,0.0,1.0
1993-11-01,39.5,39.5,39.13,39.13,52300,2.91642722896568,2.91642722896568,2.88910879669435,2.88910879669435,708349.579061042,0.0,1.0
1993-11-02,39.5,39.75,39.38,39.5,12600,2.91642722896568,2.934885629149,2.90756719687768,2.91642722896568,170654.009486981,0.0,1.0
1993-11-03,39.75,40.0,39.13,39.25,19500,2.934885629149,2.95334402933233,2.88910879669435,2.89796882878235,264107.395634615,0.0,1.0
1993-11-04,40.13,40.25,39.5,39.75,31000,2.96294239742766,2.97180242951566,2.91642722896568,2.934885629149,419863.039214002,0.0,1.0
1993-11-05,40.25,40.25,39.63,40.13,68800,2.97180242951566,2.97180242951566,2.92602559706101,2.96294239742766,931825.067674946,0.0,1.0
1993-11-08,40.13,40.5,40.0,40.13,106500,2.96294239742766,2.99026082969899,2.95334402933233,2.96294239742766,1442432.6992352,0.0,1.0
1993-11-09,39.75,40.5,39.75,39.88,31400,2.955928205358,3.01170043564777,2.955928205358,2.96559539194156,422253.151391691,0.285,1.0
1993-11-10,40.13,40.5,39.63,39.88,23100,2.98418613537148,3.01170043564777,2.94700464851163,2.96559539194156,310638.464877327,0.0,1.0
1993-11-11,40.0,40.25,39.5,40.25,12500,2.97451894878792,2.99310969221785,2.93733746192807,2.99310969221785,168094.407401151,0.0,1.0
1993-11-12,40.0,40.63,40.0,40.0,29400,2.97451894878792,3.02136762223133,2.97451894878792,2.97451894878792,395358.046207507,0.0,1.0
1993-11-15,39.88,39.88,38.88,39.75,17000,2.96559539194156,2.96559539194156,2.89123241822186,2.955928205358,228608.394065565,0.0,1.0
1993-11-16,39.0,39.63,39.0,39.63,24100,2.90015597506822,2.94700464851163,2.90015597506822,2.94700464851163,324086.017469419,0.0,1.0
1993-11-17,37.88,38.75,37.75,38.75,72900,2.81686944450216,2.8815652316383,2.8072022579186,2.8815652316383,980326.583963513,0.0,1.0
1993-11-18,38.5,38.63,38.0,38.0,37300,2.86297448820837,2.87264167479194,2.82579300134853,2.82579300134853,501593.711685035,0.0,1.0
1993-11-19,38.5,38.63,38.25,38.5,32600,2.86297448820837,2.87264167479194,2.84438374477845,2.86297448820837,438390.214502202,0.0,1.0
1993-11-22,38.38,38.88,38.38,38.75,51900,2.85405093136201,2.89123241822186,2.85405093136201,2.8815652316383,697927.979529579,0.0,1.0
1993-11-23,37.88,38.5,37.88,38.5,15200,2.81686944450216,2.86297448820837,2.81686944450216,2.86297448820837,204402.7993998,0.0,1.0
1993-11-24,38.25,38.5,37.88,37.88,20900,2.84438374477845,2.86297448820837,2.81686944450216,2.81686944450216,281053.849174724,0.0,1.0
1993-11-26,37.75,38.13,37.75,38.13,3000,2.8072022579186,2.83546018793209,2.8072022579186,2.83546018793209,40342.6577762762,0.0,1.0
1993-11-29,37.38,37.63,36.75,37.63,44600,2.77968795764231,2.79827870107224,2.7328392841989,2.79827870107224,599760.845607307,0.0,1.0
1993-11-30,36.25,37.25,36.25,37.25,46400,2.69565779733905,2.77002077105875,2.69565779733905,2.77002077105875,623966.440273073,0.0,1.0
1993-12-01,36.5,37.0,36.5,36.5,18700,2.71424854076898,2.75143002762883,2.71424854076898,2.71424854076898,251469.233472122,0.0,1.0
1993-12-02,36.88,37.13,36.63,36.63,16400,2.74250647078246,2.76109721421239,2.72391572735254,2.72391572735254,220539.86251031,0.0,1.0
1993-12-03,36.5,36.88,36.13,36.88,27400,2.71424854076898,2.74250647078246,2.68673424049269,2.74250647078246,368462.941023323,0.0,1.0
1993-12-06,36.5,36.63,36.13,36.63,71400,2.71424854076898,2.72391572735254,2.68673424049269,2.72391572735254,960155.255075373,0.0,1.0
1993-12-07,36.38,36.75,36.25,36.38,35300,2.70532498392261,2.7328392841989,2.69565779733905,2.70532498392261,474698.606500851,0.0,1.0
1993-12-08,36.25,36.25,36.0,36.13,17800,2.69565779733905,2.69565779733905,2.67706705390913,2.68673424049269,239366.436139239,0.0,1.0
1993-12-09,36.13,36.63,36.13,36.38,15700,2.68673424049269,2.72391572735254,2.68673424049269,2.70532498392261,211126.575695846,0.0,1.0
1993-12-10,36.5,36.63,36.13,36.13,20000,2.71424854076898,2.72391572735254,2.68673424049269,2.68673424049269,268951.051841841,0.0,1.0
1993-12-13,36.25,36.38,36.25,36.38,40900,2.69565779733905,2.70532498392261,2.69565779733905,2.70532498392261,550004.901016567,0.0,1.0
1993-12-14,35.88,36.38,35.75,36.38,63600,2.66814349706277,2.70532498392261,2.6584763104792,2.70532498392261,855264.344857054,0.0,1.0
1993-12-15,36.0,36.0,35.25,35.88,98300,2.67706705390913,2.67706705390913,2.62129482361936,2.66814349706277,1321894.41980265,0.0,1.0
1993-12-16,36.0,36.5,35.75,35.75,20000,2.67706705390913,2.71424854076898,2.6584763104792,2.6584763104792,268951.051841841,0.0,1.0
1993-12-17,36.5,36.75,36.13,36.5,10700,2.71424854076898,2.7328392841989,2.68673424049269,2.71424854076898,143888.812735385,0.0,1.0
1993-12-20,36.5,36.5,36.13,36.25,32400,2.71424854076898,2.71424854076898,2.68673424049269,2.69565779733905,435700.703983783,0.0,1.0
1993-12-21,36.5,36.5,36.25,36.38,45100,2.71424854076898,2.71424854076898,2.69565779733905,2.70532498392261,606484.621903352,0.0,1.0
1993-12-22,36.38,36.75,36.38,36.75,25300,2.70532498392261,2.7328392841989,2.70532498392261,2.7328392841989,340223.08057993,0.0,1.0
1993-12-23,36.63,36.75,36.38,36.38,45700,2.72391572735254,2.7328392841989,2.70532498392261,2.70532498392261,614553.153458608,0.0,1.0
1993-12-27,36.5,36.75,35.63,36.75,37000,2.71424854076898,2.7328392841989,2.64955275363284,2.7328392841989,497559.445907406,0.0,1.0
1993-12-28,36.0,36.5,35.75,36.38,101800,2.67706705390913,2.71424854076898,2.6584763104792,2.70532498392261,1368960.85387497,0.0,1.0
1993-12-29,36.25,36.25,35.75,36.25,164800,2.69565779733905,2.69565779733905,2.6584763104792,2.69565779733905,2216156.66717678,0.0,1.0
1993-12-30,36.38,36.75,36.13,36.5,52600,2.70532498392261,2.7328392841989,2.68673424049269,2.71424854076898,707341.266344044,0.0,1.0
1993-12-31,36.63,36.63,36.0,36.63,104000,2.72391572735254,2.72391572735254,2.67706705390913,2.72391572735254,1398545.46957758,0.0,1.0
1994-01-03,36.25,36.38,35.75,36.38,128700,2.69565779733905,2.70532498392261,2.6584763104792,2.70532498392261,1730700.01860225,0.0,1.0
1994-01-04,35.88,35.88,35.25,35.88,51900,2.66814349706277,2.66814349706277,2.62129482361936,2.66814349706277,697927.979529577,0.0,1.0
1994-01-05,35.75,35.88,35.5,35.88,23500,2.6584763104792,2.66814349706277,2.63988556704928,2.66814349706277,316017.485914164,0.0,1.0
1994-01-06,35.5,35.75,35.5,35.75,35600,2.63988556704928,2.6584763104792,2.63988556704928,2.6584763104792,478732.872278478,0.0,1.0
1994-01-07,35.5,35.88,35.25,35.63,51000,2.63988556704928,2.66814349706277,2.62129482361936,2.64955275363284,685825.182196696,0.0,1.0
1994-01-10,35.38,35.63,35.25,35.63,45200,2.63096201020292,2.64955275363284,2.62129482361936,2.64955275363284,607829.377162561,0.0,1.0
1994-01-11,35.13,35.25,34.5,35.13,94800,2.61237126677299,2.62129482361936,2.56552259332958,2.61237126677299,1274827.98573033,0.0,1.0
1994-01-12,34.88,35.13,34.75,35.13,45700,2.59378052334307,2.61237126677299,2.58411333675951,2.61237126677299,614553.153458607,0.0,1.0
1994-01-13,34.25,35.0,34.0,35.0,71500,2.54693184989966,2.60270408018943,2.52834110646973,2.60270408018943,961500.010334582,0.0,1.0
1994-01-14,35.5,35.63,34.5,34.5,302500,2.63988556704928,2.64955275363284,2.56552259332958,2.56552259332958,4067884.65910785,0.0,1.0
1994-01-17,36.0,36.0,35.0,35.75,59500,2.67706705390913,2.67706705390913,2.60270408018943,2.6584763104792,800129.379229478,0.0,1.0
1994-01-18,36.0,36.25,35.5,35.75,66700,2.67706705390913,2.69565779733905,2.63988556704928,2.6584763104792,896951.757892541,0.0,1.0
1994-01-19,36.63,37.13,36.13,36.13,87500,2.72391572735254,2.76109721421239,2.68673424049269,2.68673424049269,1176660.85180806,0.0,1.0
1994-01-20,36.5,37.13,36.38,36.38,29000,2.71424854076898,2.76109721421239,2.70532498392261,2.70532498392261,389979.02517067,0.0,1.0
1994-01-21,37.13,37.25,36.5,36.63,21700,2.76109721421239,2.77002077105875,2.71424854076898,2.72391572735254,291811.891248398,0.0,1.0
1994-01-24,36.88,37.25,36.88,37.13,18600,2.74250647078246,2.77002077105875,2.74250647078246,2.76109721421239,250124.478212913,0.0,1.0
1994-01-25,37.0,37.25,36.88,36.88,28900,2.75143002762883,2.77002077105875,2.74250647078246,2.74250647078246,388634.269911461,0.0,1.0
1994-01-26,36.13,37.0,36.0,37.0,130800,2.68673424049269,2.75143002762883,2.67706705390913,2.75143002762883,1758939.87904564,0.0,1.0
1994-01-27,36.5,36.63,35.88,36.0,46800,2.71424854076898,2.72391572735254,2.66814349706277,2.67706705390913,629345.461309909,0.0,1.0
1994-01-28,37.5,37.5,36.38,36.5,33000,2.78861151448868,2.78861151448868,2.70532498392261,2.71424854076898,443769.235539038,0.0,1.0
1994-01-31,38.0,38.0,37.38,37.63,22800,2.82579300134853,2.82579300134853,2.77968795764231,2.79827870107224,306604.199099699,0.0,1.0
1994-02-01,38.13,38.13,37.63,38.0,158100,2.83546018793209,2.83546018793209,2.79827870107224,2.82579300134853,2126058.06480975,0.0,1.0
1994-02-02,38.0,38.25,37.5,38.25,85800,2.82579300134853,2.84438374477845,2.78861151448868,2.84438374477845,1153800.0124015,0.0,1.0
1994-02-03,38.38,38.75,38.13,38.25,44400,2.85405093136201,2.8815652316383,2.83546018793209,2.84438374477845,597071.335088888,0.0,1.0
1994-02-04,37.63,38.38,37.5,38.38,16800,2.79827870107224,2.85405093136201,2.78861151448868,2.85405093136201,225918.883547147,0.0,1.0
1994-02-07,38.25,38.25,37.5,37.63,25100,2.84438374477845,2.84438374477845,2.78861151448868,2.79827870107224,337533.570061511,0.0,1.0
1994-02-08,38.38,38.5,37.38,37.88,33100,2.87524437887212,2.88423419975448,2.80032920485253,2.83778679186233,441833.052291136,0.285,1.0
1994-02-09,38.25,38.75,38.25,38.38,31100,2.86550540624958,2.90296299325938,2.86550540624958,2.87524437887212,415136.191125507,0.0,1.0
1994-02-10,37.63,38.25,37.38,38.25,28500,2.81905799835743,2.86550540624958,2.80032920485253,2.86550540624958,380430.271610192,0.0,1.0
1994-02-11,37.13,37.63,37.13,37.5,45000,2.78160041134763,2.81905799835743,2.78160041134763,2.80931902573488,600679.376226619,0.0,1.0
1994-02-14,37.38,37.63,37.13,37.25,39900,2.80032920485253,2.81905799835743,2.78160041134763,2.79059023222998,532602.380254268,0.0,1.0
1994-02-15,37.63,37.75,37.38,37.5,10900,2.81905799835743,2.82804781923978,2.80032920485253,2.80931902573488,145497.89335267,0.0,1.0
1994-02-16,36.88,37.63,36.75,37.63,100700,2.76287161784273,2.81905799835743,2.75313264522018,2.81905799835743,1344186.95968934,0.0,1.0
1994-02-17,36.88,37.5,36.75,36.88,87200,2.76287161784273,2.80931902573488,2.75313264522018,2.76287161784273,1163983.14682136,0.0,1.0
1994-02-18,36.5,36.88,36.5,36.88,43200,2.73440385171528,2.76287161784273,2.73440385171528,2.76287161784273,576652.201177555,0.0,1.0
1994-02-22,36.5,36.5,36.25,36.38,14800,2.73440385171528,2.73440385171528,2.71567505821038,2.72541403083293,197556.772625644,0.0,1.0
1994-02-23,36.25,36.75,35.88,36.5,16300,2.71567505821038,2.75313264522018,2.68795644382313,2.73440385171528,217579.418499864,0.0,1.0
1994-02-24,36.0,36.25,35.88,36.25,6500,2.69694626470548,2.71567505821038,2.68795644382313,2.71567505821038,86764.7987882895,0.0,1.0
1994-02-25,36.13,36.25,35.75,35.75,17900,2.70668523732803,2.71567505821038,2.67821747120058,2.67821747120058,238936.907432366,0.0,1.0
1994-02-28,36.13,36.5,36.13,36.38,37400,2.70668523732803,2.73440385171528,2.70668523732803,2.72541403083293,499231.303797235,0.0,1.0
1994-03-01,36.38,36.38,35.88,36.0,75000,2.72541403083293,2.72541403083293,2.68795644382313,2.69694626470548,1001132.29371103,0.0,1.0
1994-03-02,35.5,36.38,35.25,36.13,47700,2.65948867769569,2.72541403083293,2.64075988419079,2.70668523732803,636720.138800215,0.0,1.0
1994-03-03,35.88,35.88,35.25,35.38,43000,2.68795644382313,2.68795644382313,2.64075988419079,2.65049885681333,573982.515060992,0.0,1.0
1994-03-04,35.88,36.75,35.75,36.25,13300,2.68795644382313,2.75313264522018,2.67821747120058,2.71567505821038,177534.126751423,0.0,1.0
1994-03-07,35.75,36.25,35.75,36.0,7700,2.67821747120058,2.71567505821038,2.67821747120058,2.69694626470548,102782.915487666,0.0,1.0
1994-03-08,36.25,36.38,35.5,35.88,19500,2.71567505821038,2.72541403083293,2.65948867769569,2.68795644382313,260294.396364869,0.0,1.0
1994-03-09,35.88,36.5,35.38,36.25,40500,2.68795644382313,2.73440385171528,2.65049885681333,2.71567505821038,540611.438603958,0.0,1.0
1994-03-10,35.75,36.25,35.63,35.88,11800,2.67821747120058,2.71567505821038,2.66922765031823,2.68795644382313,157511.480877203,0.0,1.0
1994-03-11,36.0,36.0,35.13,35.5,48400,2.69694626470548,2.69694626470548,2.63177006330843,2.65948867769569,646064.040208187,0.0,1.0
1994-03-14,36.88,36.88,35.75,35.75,26500,2.76287161784273,2.76287161784273,2.67821747120058,2.67821747120058,353733.410444564,0.0,1.0
1994-03-15,36.0,36.75,35.63,36.63,53700,2.69694626470548,2.75313264522018,2.66922765031823,2.74414282433783,716810.7222971,0.0,1.0
1994-03-16,36.5,36.75,35.75,35.88,25300,2.73440385171528,2.75313264522018,2.67821747120058,2.68795644382313,337715.293745188,0.0,1.0
1994-03-17,36.5,36.63,36.0,36.5,52900,2.73440385171528,2.74414282433783,2.69694626470548,2.73440385171528,706131.977830848,0.0,1.0
1994-03-18,36.38,36.75,36.13,36.63,29300,2.72541403083293,2.75313264522018,2.70668523732803,2.74414282433783,391109.016076443,0.0,1.0
1994-03-21,36.75,36.75,36.13,36.25,18600,2.75313264522018,2.75313264522018,2.70668523732803,2.71567505821038,248280.808840336,0.0,1.0
1994-03-22,36.5,36.88,36.5,36.5,40000,2.73440385171528,2.76287161784273,2.73440385171528,2.73440385171528,533937.223312551,0.0,1.0
1994-03-23,36.5,36.63,35.88,36.38,28700,2.73440385171528,2.74414282433783,2.68795644382313,2.72541403083293,383099.957726755,0.0,1.0
1994-03-24,35.75,36.38,35.75,36.38,41500,2.67821747120058,2.72541403083293,2.67821747120058,2.72541403083293,553959.869186772,0.0,1.0
1994-03-25,36.63,36.75,35.25,35.75,34900,2.74414282433783,2.75313264522018,2.64075988419079,2.67821747120058,465860.2273402,0.0,1.0
1994-03-28,36.63,36.63,35.63,36.63,36900,2.74414282433783,2.74414282433783,2.66922765031823,2.74414282433783,492557.088505827,0.0,1.0
1994-03-29,35.75,36.5,35.75,36.38,46500,2.67821747120058,2.73440385171528,2.67821747120058,2.72541403083293,620702.022100841,0.0,1.0
1994-03-30,35.38,35.75,35.25,35.75,29900,2.65049885681333,2.67821747120058,2.64075988419079,2.67821747120058,399118.074426132,0.0,1.0
1994-03-31,34.75,35.5,34.25,35.5,20600,2.60330229718099,2.65948867769569,2.56584471017119,2.65948867769569,274977.670005963,0.0,1.0
1994-04-04,34.13,34.5,33.5,34.5,48900,2.55685488928884,2.58457350367609,2.50965832965649,2.58457350367609,652738.255499592,0.0,1.0
1994-04-05,34.25,34.63,33.75,34.13,26600,2.56584471017119,2.59431247629864,2.52838712316139,2.55685488928884,355068.253502846,0.0,1.0
1994-04-06,34.25,34.5,34.0,34.5,71300,2.56584471017119,2.58457350367609,2.54711591666629,2.58457350367609,951743.10055462,0.0,1.0
1994-04-07,34.38,34.75,34.13,34.5,40100,2.57558368279374,2.60330229718099,2.55685488928884,2.58457350367609,535272.066370831,0.0,1.0
1994-04-08,34.38,34.38,33.75,34.25,26400,2.57558368279374,2.57558368279374,2.52838712316139,2.56584471017119,352398.567386283,0.0,1.0
1994-04-11,34.63,34.88,34.38,34.5,17900,2.59431247629864,2.61304126980354,2.57558368279374,2.58457350367609,238936.907432366,0.0,1.0
1994-04-12,34.63,34.75,34.25,34.63,5800,2.59431247629864,2.60330229718099,2.56584471017119,2.59431247629864,77420.8973803197,0.0,1.0
1994-04-13,34.63,34.88,34.38,34.75,17700,2.59431247629864,2.61304126980354,2.57558368279374,2.60330229718099,236267.221315803,0.0,1.0
1994-04-14,35.13,35.25,34.63,34.63,33400,2.63177006330843,2.64075988419079,2.59431247629864,2.59431247629864,445837.58146598,0.0,1.0
1994-04-15,35.25,35.63,35.25,35.38,16900,2.64075988419079,2.66922765031823,2.64075988419079,2.65049885681333,225588.476849552,0.0,1.0
1994-04-18,36.0,36.0,35.25,35.5,10400,2.69694626470548,2.69694626470548,2.64075988419079,2.65948867769569,138823.678061263,0.0,1.0
1994-04-19,35.63,36.25,35.5,36.0,19900,2.66922765031823,2.71567505821038,2.65948867769569,2.69694626470548,265633.768597994,0.0,1.0
1994-04-20,35.13,36.0,34.88,35.38,22600,2.63177006330843,2.69694626470548,2.61304126980354,2.65049885681333,301674.531171591,0.0,1.0
1994-04-21,35.13,35.25,35.0,35.13,9700,2.63177006330843,2.64075988419079,2.62203109068589,2.63177006330843,129479.776653294,0.0,1.0
1994-04-22,36.13,36.25,35.38,35.38,39400,2.70668523732803,2.71567505821038,2.65049885681333,2.65049885681333,525928.164962862,0.0,1.0
1994-04-25,36.5,36.88,35.88,35.88,12800,2.73440385171528,2.76287161784273,2.68795644382313,2.68795644382313,170859.911460016,0.0,1.0
1994-04-26,36.25,36.88,36.25,36.63,24000,2.71567505821038,2.76287161784273,2.71567505821038,2.74414282433783,320362.33398753,0.0,1.0
1994-04-28,35.38,36.38,35.38,36.13,29600,2.65049885681333,2.72541403083293,2.65049885681333,2.70668523732803,395113.545251288,0.0,1.0
1994-04-29,36.25,36.25,35.63,35.63,5600,2.71567505821038,2.71567505821038,2.66922765031823,2.66922765031823,74751.2112637571,0.0,1.0
1994-05-02,36.75,37.0,36.5,36.5,30000,2.75313264522018,2.77186143872508,2.73440385171528,2.73440385171528,400452.917484413,0.0,1.0
1994-05-03,36.63,36.88,36.63,36.88,6700,2.74414282433783,2.76287161784273,2.74414282433783,2.76287161784273,89434.4849048521,0.0,1.0
1994-05-04,36.25,36.88,36.0,36.88,48700,2.71567505821038,2.76287161784273,2.69694626470548,2.76287161784273,650068.569383031,0.0,1.0
1994-05-05,36.25,36.25,35.88,36.0,16500,2.71567505821038,2.71567505821038,2.68795644382313,2.69694626470548,220249.104616427,0.0,1.0
1994-05-06,36.0,36.0,35.5,36.0,31000,2.69694626470548,2.69694626470548,2.65948867769569,2.69694626470548,413801.348067227,0.0,1.0
1994-05-09,35.25,36.0,35.25,36.0,30200,2.64075988419079,2.69694626470548,2.64075988419079,2.69694626470548,403122.603600975,0.0,1.0
1994-05-10,35.25,35.38,34.63,35.25,48100,2.64075988419079,2.65049885681333,2.59431247629864,2.64075988419079,642059.511033341,0.0,1.0
1994-05-11,34.5,34.63,34.5,34.63,14400,2.60592432827167,2.61574375327676,2.60592432827167,2.61574375327676,190642.527340574,0.285,1.0
1994-05-12,34.75,35.13,34.63,34.75,77300,2.62480783789683,2.65351077252707,2.61574375327676,2.62480783789683,1023379.67801572,0.0,1.0
1994-05-13,34.13,34.63,34.0,34.63,48500,2.57797673402644,2.61574375327676,2.56815730902136,2.61574375327676,642094.623334573,0.0,1.0
1994-05-16,33.63,34.25,33.5,34.13,9600,2.54020971477613,2.58704081864652,2.53039028977105,2.57797673402644,127095.018227049,0.0,1.0
1994-05-17,34.0,34.0,33.5,33.88,49100,2.56815730902136,2.56815730902136,2.53039028977105,2.55909322440128,650038.061973763,0.0,1.0
1994-05-18,33.63,34.13,33.5,34.0,22400,2.54020971477613,2.57797673402644,2.53039028977105,2.56815730902136,296555.042529782,0.0,1.0
1994-05-19,33.25,33.75,33.25,33.75,22200,2.51150678014589,2.5492737993962,2.51150678014589,2.5492737993962,293907.229650052,0.0,1.0
1994-05-20,33.25,33.5,33.0,33.25,87600,2.51150678014589,2.53039028977105,2.49262327052073,2.51150678014589,1159742.04132183,0.0,1.0
1994-05-23,32.88,33.38,32.75,33.38,138100,2.48355918590066,2.52132620515097,2.47373976089557,2.52132620515097,1828314.7934537,0.0,1.0
1994-05-24,32.38,33.0,32.38,33.0,74400,2.44579216665034,2.49262327052073,2.44579216665034,2.49262327052073,984986.391259634,0.0,1.0
1994-05-25,33.38,33.38,32.25,32.5,21400,2.52132620515097,2.52132620515097,2.43597274164526,2.45485625127042,283315.978131131,0.0,1.0
1994-05-26,34.0,34.25,33.38,33.38,34000,2.56815730902136,2.58704081864652,2.52132620515097,2.52132620515097,450128.189554134,0.0,1.0
1994-05-27,33.88,34.38,33.88,34.0,19900,2.55909322440128,2.5968602436516,2.55909322440128,2.56815730902136,263457.381533155,0.0,1.0
1994-05-31,34.38,34.38,33.88,33.88,22300,2.5968602436516,2.5968602436516,2.55909322440128,2.55909322440128,295231.136089917,0.0,1.0
1994-06-01,34.88,34.88,34.38,34.38,51900,2.63462726290191,2.63462726290191,2.5968602436516,2.5968602436516,687107.442289987,0.0,1.0
1994-06-02,34.75,35.25,34.5,34.88,28900,2.62480783789683,2.66257485714715,2.60592432827167,2.63462726290191,382608.961121014,0.0,1.0
1994-06-03,34.13,34.88,34.13,34.88,14200,2.57797673402644,2.63462726290191,2.57797673402644,2.63462726290191,187994.714460844,0.0,1.0
1994-06-06,34.75,34.88,34.25,34.25,10400,2.62480783789683,2.63462726290191,2.58704081864652,2.58704081864652,137686.26974597,0.0,1.0
1994-06-07,34.88,35.13,34.5,34.5,14200,2.63462726290191,2.65351077252707,2.60592432827167,2.60592432827167,187994.714460844,0.0,1.0
1994-06-08,34.75,35.0,34.38,34.75,17100,2.62480783789683,2.64369134752199,2.5968602436516,2.62480783789683,226388.001216932,0.0,1.0
1994-06-09,34.75,35.0,34.75,34.75,5200,2.62480783789683,2.64369134752199,2.62480783789683,2.62480783789683,68843.1348729851,0.0,1.0
1994-06-10,35.5,35.75,34.75,34.88,20800,2.6814583667723,2.70034187639746,2.62480783789683,2.63462726290191,275372.539491941,0.0,1.0
1994-06-13,35.63,35.75,35.38,35.63,72600,2.69127779177738,2.70034187639746,2.67239428215223,2.69127779177738,961156.075342063,0.0,1.0
1994-06-14,35.5,35.75,35.5,35.75,29200,2.6814583667723,2.70034187639746,2.6814583667723,2.70034187639746,386580.680440609,0.0,1.0
1994-06-15,35.75,35.88,35.5,35.63,20500,2.70034187639746,2.71016130140254,2.6814583667723,2.69127779177738,271400.820172345,0.0,1.0
1994-06-16,36.0,36.25,35.75,35.88,38700,2.71922538602262,2.73810889564777,2.70034187639746,2.71016130140254,512351.792227792,0.0,1.0
1994-06-17,36.0,36.25,35.75,35.88,31600,2.71922538602262,2.73810889564777,2.70034187639746,2.71016130140254,418354.434997371,0.0,1.0
1994-06-20,36.0,36.13,36.0,36.13,13400,2.71922538602262,2.7290448110277,2.71922538602262,2.7290448110277,177403.462941923,0.0,1.0
1994-06-21,35.75,35.88,35.25,35.88,27400,2.70034187639746,2.71016130140254,2.66257485714715,2.71016130140254,362750.364523037,0.0,1.0
1994-06-22,35.63,35.88,35.63,35.63,15400,2.69127779177738,2.71016130140254,2.69127779177738,2.69127779177738,203881.591739225,0.0,1.0
1994-06-23,35.63,35.75,35.13,35.5,30500,2.69127779177738,2.70034187639746,2.65351077252707,2.6814583667723,403791.464158856,0.0,1.0
1994-06-24,34.88,35.38,34.75,35.38,69500,2.63462726290191,2.67239428215223,2.62480783789683,2.67239428215223,920114.975706244,0.0,1.0
1994-06-27,34.5,34.88,34.25,34.88,24100,2.60592432827167,2.63462726290191,2.58704081864652,2.63462726290191,319061.452007489,0.0,1.0
1994-06-28,34.25,34.75,34.13,34.63,56200,2.58704081864652,2.62480783789683,2.57797673402644,2.61574375327676,744035.419204184,0.0,1.0
1994-06-29,34.5,34.5,34.25,34.25,88300,2.60592432827167,2.60592432827167,2.58704081864652,2.58704081864652,1169009.38640088,0.0,1.0
1994-06-30,34.38,34.5,34.13,34.38,14000,2.5968602436516,2.60592432827167,2.57797673402644,2.5968602436516,185346.901581114,0.0,1.0
1994-07-01,34.63,34.88,34.38,34.5,19700,2.61574375327676,2.63462726290191,2.5968602436516,2.60592432827167,260809.568653424,0.0,1.0
1994-07-05,34.75,35.0,34.5,34.63,10000,2.62480783789683,2.64369134752199,2.60592432827167,2.61574375327676,132390.64398651,0.0,1.0
1994-07-06,35.13,35.63,34.75,34.75,19600,2.65351077252707,2.69127779177738,2.62480783789683,2.62480783789683,259485.662213559,0.0,1.0
1994-07-07,35.25,35.5,34.63,34.75,13100,2.66257485714715,2.6814583667723,2.61574375327676,2.62480783789683,173431.743622328,0.0,1.0
1994-07-08,35.25,35.5,35.13,35.38,11400,2.66257485714715,2.6814583667723,2.65351077252707,2.67239428215223,150925.334144621,0.0,1.0
1994-07-11,34.5,35.25,34.38,35.25,41700,2.60592432827167,2.66257485714715,2.5968602436516,2.66257485714715,552068.985423747,0.0,1.0
1994-07-12,34.38,34.5,33.88,34.5,40900,2.5968602436516,2.60592432827167,2.55909322440128,2.60592432827167,541477.733904825,0.0,1.0
1994-07-13,34.63,34.63,34.0,34.25,30600,2.61574375327676,2.61574375327676,2.56815730902136,2.58704081864652,405115.37059872,0.0,1.0
1994-07-14,34.88,35.0,34.63,34.63,68500,2.63462726290191,2.64369134752199,2.61574375327676,2.61574375327676,906875.911307593,0.0,1.0
1994-07-15,35.13,35.13,34.75,34.88,29800,2.65351077252707,2.65351077252707,2.62480783789683,2.63462726290191,394524.119079799,0.0,1.0
1994-07-18,35.13,35.25,34.75,35.13,24300,2.65351077252707,2.66257485714715,2.62480783789683,2.65351077252707,321709.264887219,0.0,1.0
1994-07-19,34.88,35.25,34.75,35.25,23300,2.63462726290191,2.66257485714715,2.62480783789683,2.66257485714715,308470.200488568,0.0,1.0
1994-07-20,34.5,34.88,34.38,34.88,41900,2.60592432827167,2.63462726290191,2.5968602436516,2.63462726290191,554716.798303477,0.0,1.0
1994-07-21,34.5,34.5,34.38,34.38,25900,2.60592432827167,2.60592432827167,2.5968602436516,2.5968602436516,342891.767925061,0.0,1.0
1994-07-22,34.38,34.63,34.0,34.5,9600,2.5968602436516,2.61574375327676,2.56815730902136,2.60592432827167,127095.018227049,0.0,1.0
1994-07-25,34.63,34.63,34.38,34.63,11600,2.61574375327676,2.61574375327676,2.5968602436516,2.61574375327676,153573.147024351,0.0,1.0
1994-07-26,33.75,34.63,33.63,34.63,26300,2.5492737993962,2.61574375327676,2.54020971477613,2.61574375327676,348187.393684521,0.0,1.0
1994-07-27,34.0,34.0,33.63,33.63,10800,2.56815730902136,2.56815730902136,2.54020971477613,2.54020971477613,142981.895505431,0.0,1.0
1994-07-28,33.75,34.38,33.75,34.25,115000,2.5492737993962,2.5968602436516,2.5492737993962,2.58704081864652,1522492.40584486,0.0,1.0
1994-07-29,33.75,34.0,33.5,34.0,108600,2.5492737993962,2.56815730902136,2.53039028977105,2.56815730902136,1437762.3936935,0.0,1.0
1994-08-01,33.88,34.0,33.25,33.5,30900,2.55909322440128,2.56815730902136,2.51150678014589,2.53039028977105,409087.089918316,0.0,1.0
1994-08-02,34.0,34.25,33.75,34.0,42000,2.56815730902136,2.58704081864652,2.5492737993962,2.56815730902136,556040.704743341,0.0,1.0
1994-08-03,33.63,33.75,33.5,33.75,18100,2.54020971477613,2.5492737993962,2.53039028977105,2.5492737993962,239627.065615583,0.0,1.0
1994-08-04,33.88,33.88,33.5,33.5,121200,2.55909322440128,2.55909322440128,2.53039028977105,2.53039028977105,1604574.6051165,0.0,1.0
1994-08-05,33.75,33.88,33.0,33.88,65600,2.5492737993962,2.55909322440128,2.49262327052073,2.55909322440128,868482.624551506,0.0,1.0
1994-08-08,33.5,33.63,32.75,33.63,30600,2.53039028977105,2.54020971477613,2.47373976089557,2.54020971477613,405115.370598719,0.0,1.0
1994-08-09,33.5,33.63,33.25,33.63,85200,2.53039028977105,2.54020971477613,2.51150678014589,2.54020971477613,1127968.28676506,0.0,1.0
1994-08-10,33.88,33.88,33.25,33.25,152200,2.55909322440128,2.55909322440128,2.51150678014589,2.51150678014589,2014985.60147468,0.0,1.0
1994-08-11,33.75,33.75,33.38,33.38,52400,2.57080100036888,2.57080100036888,2.54261740421669,2.54261740421669,687917.890084157,0.285,1.0
1994-08-12,33.38,33.63,33.38,33.63,165100,2.54261740421669,2.56166037458979,2.54261740421669,2.56166037458979,2167466.48192546,0.0,1.0
1994-08-15,32.63,33.0,32.5,33.0,53300,2.48548849309738,2.51367208924957,2.47558614850337,2.51367208924957,699733.273692473,0.0,1.0
1994-08-16,32.75,33.0,32.13,32.63,82400,2.49462911887647,2.51367208924957,2.44740255235117,2.48548849309738,1081764.01036135,0.0,1.0
1994-08-17,32.63,32.75,32.25,32.5,48900,2.48548849309738,2.49462911887647,2.45654317813026,2.47558614850337,641969.176051818,0.0,1.0
1994-08-18,32.25,32.63,32.25,32.5,23400,2.45654317813026,2.48548849309738,2.45654317813026,2.47558614850337,307199.973816208,0.0,1.0
1994-08-19,32.13,32.38,31.75,32.38,9600,2.44740255235117,2.46644552272428,2.41845723738406,2.46644552272428,126030.758488701,0.0,1.0
1994-08-22,32.0,32.0,31.63,32.0,71500,2.43750020775716,2.43750020775716,2.40931661160497,2.43750020775716,938666.586660634,0.0,1.0
1994-08-23,32.0,32.13,31.75,32.0,130500,2.43750020775716,2.44740255235117,2.41845723738406,2.43750020775716,1713230.62320577,0.0,1.0
1994-08-24,32.0,32.38,31.88,32.25,136600,2.43750020775716,2.46644552272428,2.42835958197807,2.45654317813026,1793312.66766213,0.0,1.0
1994-08-25,31.88,32.13,31.75,31.75,176300,2.42835958197807,2.44740255235117,2.41845723738406,2.41845723738406,2314502.36682895,0.0,1.0
1994-08-26,32.25,32.5,31.88,31.88,49800,2.45654317813026,2.47558614850337,2.42835958197807,2.42835958197807,653784.559660135,0.0,1.0
1994-08-29,32.5,32.5,32.25,32.25,50600,2.47558614850337,2.47558614850337,2.45654317813026,2.45654317813026,664287.122867525,0.0,1.0
1994-08-30,32.63,32.63,32.25,32.5,20600,2.48548849309738,2.48548849309738,2.45654317813026,2.47558614850337,270441.002590336,0.0,1.0
1994-08-31,32.25,32.63,32.25,32.63,36700,2.45654317813026,2.48548849309738,2.45654317813026,2.48548849309738,481805.087139095,0.0,1.0
1994-09-01,32.25,32.38,32.13,32.13,86500,2.45654317813026,2.46644552272428,2.44740255235117,2.44740255235117,1135589.64679923,0.0,1.0
1994-09-02,32.5,32.5,32.13,32.5,46800,2.47558614850337,2.47558614850337,2.44740255235117,2.47558614850337,614399.947632414,0.0,1.0
1994-09-06,32.13,32.38,32.13,32.25,33200,2.44740255235117,2.46644552272428,2.44740255235117,2.45654317813026,435856.373106757,0.0,1.0
1994-09-07,32.25,32.25,31.75,32.0,65700,2.45654317813026,2.45654317813026,2.41845723738406,2.43750020775716,862523.003407045,0.0,1.0
1994-09-08,32.0,32.13,32.0,32.13,60100,2.43750020775716,2.44740255235117,2.43750020775716,2.44740255235117,789005.060955302,0.0,1.0
1994-09-09,31.75,32.0,31.5,31.75,32700,2.41845723738406,2.43750020775716,2.39941426701096,2.41845723738406,429292.271102136,0.0,1.0
1994-09-12,32.0,32.0,31.5,31.88,15100,2.43750020775716,2.43750020775716,2.39941426701096,2.42835958197807,198235.880539519,0.0,1.0
1994-09-13,31.88,32.0,31.75,32.0,68000,2.42835958197807,2.43750020775716,2.41845723738406,2.43750020775716,892717.872628296,0.0,1.0
1994-09-14,31.38,31.75,31.25,31.5,27700,2.39027364123187,2.41845723738406,2.38037129663785,2.39941426701096,363651.251055937,0.0,1.0
1994-09-15,31.38,31.5,31.0,31.25,35000,2.39027364123187,2.39941426701096,2.36132832626475,2.38037129663785,459487.140323386,0.0,1.0
1994-09-16,30.88,31.38,30.5,31.13,44900,2.35218770048566,2.39027364123187,2.32324238551854,2.37123067085876,589456.36001486,0.0,1.0
1994-09-19,30.38,30.88,30.25,30.88,40400,2.31410175973945,2.35218770048566,2.30419941514544,2.35218770048566,530379.441973282,0.0,1.0
1994-09-20,30.0,30.25,29.63,30.13,124400,2.28515644477234,2.30419941514544,2.25697284862015,2.29505878936635,1633148.57874941,0.0,1.0
1994-09-21,29.75,30.0,29.38,30.0,48600,2.26611347439924,2.28515644477234,2.23792987824704,2.28515644477234,638030.714849045,0.0,1.0
1994-09-22,29.63,30.13,29.5,29.5,44900,2.25697284862015,2.29505878936635,2.24707050402613,2.24707050402613,589456.360014859,0.0,1.0
1994-09-23,29.88,30.13,29.38,29.75,50000,2.27601581899325,2.29505878936635,2.23792987824704,2.26611347439924,656410.200461981,0.0,1.0
1994-09-26,29.25,29.75,29.0,29.75,44900,2.22802753365303,2.26611347439924,2.20898456327993,2.26611347439924,589456.360014859,0.0,1.0
1994-09-27,29.63,29.75,29.25,29.38,47000,2.25697284862015,2.26611347439924,2.22802753365303,2.23792987824704,617025.588434262,0.0,1.0
1994-09-28,29.63,29.88,29.63,29.75,64900,2.25697284862015,2.27601581899325,2.25697284862015,2.26611347439924,852020.440199651,0.0,1.0
1994-09-29,30.0,30.0,29.63,29.63,139900,2.28515644477234,2.28515644477234,2.25697284862015,2.25697284862015,1836635.74089262,0.0,1.0
1994-09-30,30.0,30.0,29.63,29.88,113600,2.28515644477234,2.28515644477234,2.25697284862015,2.27601581899325,1491363.97544962,0.0,1.0
1994-10-03,30.5,30.88,30.13,30.75,35500,2.32324238551854,2.35218770048566,2.29505878936635,2.34228535589165,466051.242328008,0.0,1.0
1994-10-04,30.38,30.88,30.0,30.5,18900,2.31410175973945,2.35218770048566,2.28515644477234,2.32324238551854,248123.05577463,0.0,1.0
1994-10-05,30.13,30.5,29.88,30.25,54700,2.29505878936635,2.32324238551854,2.27601581899325,2.30419941514544,718112.759305409,0.0,1.0
1994-10-06,29.88,30.25,29.63,30.13,20800,2.27601581899325,2.30419941514544,2.25697284862015,2.29505878936635,273066.643392184,0.0,1.0
1994-10-07,30.5,30.63,29.75,29.88,177200,2.32324238551854,2.33314473011256,2.26611347439924,2.27601581899325,2326317.75043727,0.0,1.0
1994-10-10,30.5,30.63,30.38,30.5,12800,2.32324238551854,2.33314473011256,2.31410175973945,2.32324238551854,168041.011318268,0.0,1.0
1994-10-11,30.25,31.13,30.25,30.63,68300,2.30419941514544,2.37123067085876,2.30419941514544,2.33314473011256,896656.333831067,0.0,1.0
1994-10-12,30.0,30.25,29.63,30.25,28700,2.28515644477234,2.30419941514544,2.25697284862015,2.30419941514544,376779.455065177,0.0,1.0
1994-10-13,29.13,30.0,29.13,30.0,110300,2.21888690787394,2.28515644477234,2.21888690787394,2.28515644477234,1448040.90221913,0.0,1.0
1994-10-14,29.13,29.38,29.13,29.38,65200,2.21888690787394,2.23792987824704,2.21888690787394,2.23792987824704,855958.901402424,0.0,1.0
1994-10-17,29.25,29.38,29.0,29.13,104600,2.22802753365303,2.23792987824704,2.20898456327993,2.21888690787394,1373210.13936647,0.0,1.0
1994-10-18,29.5,29.5,29.0,29.25,96700,2.24707050402613,2.24707050402613,2.20898456327993,2.22802753365303,1269497.32769347,0.0,1.0
1994-10-19,30.0,30.13,29.5,29.75,105700,2.28515644477234,2.29505878936635,2.24707050402613,2.26611347439924,1387651.16377663,0.0,1.0
1994-10-20,29.88,29.88,29.63,29.75,14000,2.27601581899325,2.27601581899325,2.25697284862015,2.26611347439924,183794.856129355,0.0,1.0
1994-10-21,29.88,29.88,29.5,29.63,19000,2.27601581899325,2.27601581899325,2.24707050402613,2.25697284862015,249435.876175553,0.0,1.0
1994-10-24,29.75,29.88,29.5,29.75,9800,2.26611347439924,2.27601581899325,2.24707050402613,2.26611347439924,128656.399290548,0.0,1.0
1994-10-25,28.75,29.88,28.63,29.88,143300,2.18994159290682,2.27601581899325,2.18080096712774,2.27601581899325,1881271.63452404,0.0,1.0
1994-10-26,28.88,29.0,28.63,28.75,114300,2.19984393750084,2.20898456327993,2.18080096712774,2.18994159290682,1500553.71825609,0.0,1.0
1994-10-27,30.13,30.13,29.0,29.0,178800,2.29505878936635,2.29505878936635,2.20898456327993,2.20898456327993,2347322.87685205,0.0,1.0
1994-10-28,30.38,30.5,30.13,30.25,101400,2.31410175973945,2.32324238551854,2.29505878936635,2.30419941514544,1331199.8865369,0.0,1.0
1994-10-31,30.5,30.5,30.25,30.38,205200,2.32324238551854,2.32324238551854,2.30419941514544,2.31410175973945,2693907.46269598,0.0,1.0
1994-11-01,30.13,30.5,30.13,30.5,52200,2.29505878936635,2.32324238551854,2.29505878936635,2.32324238551854,685292.249282309,0.0,1.0
1994-11-02,30.38,30.38,30.13,30.13,153600,2.31410175973945,2.31410175973945,2.29505878936635,2.29505878936635,2016492.13581921,0.0,1.0
1994-11-03,30.38,30.5,30.25,30.38,51300,2.31410175973945,2.32324238551854,2.30419941514544,2.31410175973945,673476.865673995,0.0,1.0
1994-11-04,30.38,30.38,30.25,30.38,322600,2.31410175973945,2.31410175973945,2.30419941514544,2.31410175973945,4235158.61338071,0.0,1.0
1994-11-07,30.25,30.38,30.25,30.38,36600,2.30419941514544,2.31410175973945,2.30419941514544,2.31410175973945,480492.266738171,0.0,1.0
1994-11-08,30.5,30.63,30.38,30.38,228600,2.32324238551854,2.33314473011256,2.31410175973945,2.31410175973945,3001107.43651219,0.0,1.0
1994-11-09,29.63,30.5,29.25,30.38,123700,2.27944355366041,2.3463728783882,2.25021005550344,2.33714124739127,1607949.88501217,0.295,1.0
1994-11-10,29.5,30.0,29.13,29.63,17600,2.26944262008039,2.3079077492343,2.2409784245065,2.27944355366041,228778.64168322,0.0,1.0
1994-11-11,29.88,29.88,29.25,29.25,16600,2.29867611823736,2.29867611823736,2.25021005550344,2.25021005550344,215779.855223946,0.0,1.0
1994-11-14,29.75,29.75,29.0,29.75,71600,2.28867518465734,2.28867518465734,2.23097749092649,2.28867518465734,930713.11048401,0.0,1.0
1994-11-15,29.5,29.88,29.25,29.88,42300,2.26944262008039,2.29867611823736,2.25021005550344,2.29867611823736,549848.667227285,0.0,1.0
1994-11-16,29.38,29.5,29.13,29.5,19300,2.26021098908346,2.26944262008039,2.2409784245065,2.26944262008039,250876.578663985,0.0,1.0
1994-11-17,28.88,29.38,28.5,29.38,16100,2.22174585992955,2.26021098908346,2.19251236177258,2.26021098908346,209280.461994309,0.0,1.0
1994-11-18,28.38,28.88,28.13,28.88,55500,2.18328073077565,2.22174585992955,2.16404816619869,2.22174585992955,721432.648489698,0.0,1.0
1994-11-21,28.38,28.63,27.88,28.63,35100,2.18328073077565,2.2025132953526,2.14481560162174,2.2025132953526,456257.404720512,0.0,1.0
1994-11-22,27.88,28.38,27.88,28.38,54800,2.14481560162174,2.18328073077565,2.14481560162174,2.18328073077565,712333.497968208,0.0,1.0
1994-11-23,27.88,28.0,27.25,27.25,93700,2.14481560162174,2.15404723261868,2.09634953888782,2.09634953888782,1217986.29123396,0.0,1.0
1994-11-25,27.63,28.0,27.5,28.0,4800,2.12558303704479,2.15404723261868,2.11558210346477,2.15404723261868,62394.1750045145,0.0,1.0
1994-11-28,27.75,27.75,27.38,27.63,66400,2.13481466804173,2.13481466804173,2.10635047246784,2.12558303704479,863119.420895782,0.0,1.0
1994-11-29,27.5,27.75,27.25,27.75,43500,2.11558210346477,2.13481466804173,2.09634953888782,2.13481466804173,565447.210978414,0.0,1.0
1994-11-30,27.0,27.63,27.0,27.5,88900,2.07711697431087,2.12558303704479,2.07711697431087,2.11558210346477,1155592.11622944,0.0,1.0
1994-12-01,26.75,27.13,25.63,27.0,94900,2.05788440973392,2.08711790789088,1.97172252042917,2.07711697431087,1233584.83498509,0.0,1.0
1994-12-02,26.25,27.25,26.13,27.0,99400,2.01941928058001,2.09634953888782,2.01018764958307,2.07711697431087,1292079.37405182,0.0,1.0
1994-12-05,26.5,26.75,25.88,26.25,72700,2.03865184515696,2.05788440973392,1.99095508500612,2.01941928058001,945011.775589211,0.0,1.0
1994-12-06,26.0,26.63,25.88,26.38,41400,2.00018671600306,2.04865277873698,1.99095508500612,2.02942021416003,538149.759413937,0.0,1.0
1994-12-07,26.25,26.25,25.5,25.75,87200,2.01941928058001,2.01941928058001,1.96172158684915,1.98095415142611,1133494.17924868,0.0,1.0
1994-12-08,26.13,26.63,25.88,26.38,108100,2.01018764958307,2.04865277873698,1.99095508500612,2.02942021416003,1405168.81624751,0.0,1.0
1994-12-09,26.38,26.38,26.0,26.0,29900,2.02942021416003,2.02942021416003,2.00018671600306,2.00018671600306,388663.715132288,0.0,1.0
1994-12-12,26.88,27.13,26.38,26.38,79800,2.06788534331393,2.08711790789088,2.02942021416003,2.02942021416003,1037303.15945005,0.0,1.0
1994-12-13,26.25,27.13,26.25,27.13,78900,2.01941928058001,2.08711790789088,2.01941928058001,2.08711790789088,1025604.25163671,0.0,1.0
1994-12-14,26.5,26.5,26.13,26.13,55200,2.03865184515696,2.03865184515696,2.01018764958307,2.01018764958307,717533.012551918,0.0,1.0
1994-12-15,26.5,26.5,26.0,26.38,45400,2.03865184515696,2.03865184515696,2.00018671600306,2.02942021416003,590144.905251034,0.0,1.0
1994-12-16,26.75,26.88,26.38,26.5,74000,2.05788440973392,2.06788534331393,2.02942021416003,2.03865184515696,961910.197986263,0.0,1.0
1994-12-19,26.75,26.75,26.38,26.5,92100,2.05788440973392,2.05788440973392,2.02942021416003,2.03865184515696,1197188.23289912,0.0,1.0
1994-12-20,27.5,27.5,26.75,26.88,64400,2.11558210346477,2.11558210346477,2.05788440973392,2.06788534331393,837121.847977238,0.0,1.0
1994-12-21,26.75,27.5,26.75,27.5,136900,2.05788440973392,2.11558210346477,2.05788440973392,2.11558210346477,1779533.86627459,0.0,1.0
1994-12-22,27.25,27.25,26.75,26.88,53700,2.09634953888782,2.09634953888782,2.05788440973392,2.06788534331393,698034.832863006,0.0,1.0
1994-12-23,27.0,27.38,27.0,27.25,22200,2.07711697431087,2.10635047246784,2.07711697431087,2.09634953888782,288573.059395879,0.0,1.0
1994-12-27,27.0,27.38,26.88,27.0,73000,2.07711697431087,2.10635047246784,2.06788534331393,2.07711697431087,948911.411526991,0.0,1.0
1994-12-28,27.13,27.13,27.0,27.13,15400,2.08711790789088,2.08711790789088,2.07711697431087,2.08711790789088,200181.311472818,0.0,1.0
1994-12-29,27.0,27.25,26.88,27.0,61100,2.07711697431087,2.09634953888782,2.06788534331393,2.07711697431087,794225.852661632,0.0,1.0
1994-12-30,27.13,27.5,26.75,26.88,57300,2.08711790789088,2.11558210346477,2.05788440973392,2.06788534331393,744830.464116393,0.0,1.0
1995-01-03,27.38,27.5,27.0,27.0,49300,2.10635047246784,2.11558210346477,2.07711697431087,2.07711697431087,640840.1724422,0.0,1.0
1995-01-04,27.75,27.88,27.25,27.5,89100,2.13481466804173,2.14481560162174,2.09634953888782,2.11558210346477,1158191.8735213,0.0,1.0
1995-01-05,28.5,28.5,27.75,27.75,91500,2.19251236177258,2.19251236177258,2.13481466804173,2.13481466804173,1189388.96102356,0.0,1.0
1995-01-06,28.88,28.88,28.5,28.5,43400,2.22174585992955,2.22174585992955,2.19251236177258,2.19251236177258,564147.332332486,0.0,1.0
1995-01-09,28.38,29.13,28.38,29.0,308600,2.18328073077565,2.2409784245065,2.18328073077565,2.23097749092649,4011425.5013319,0.0,1.0
1995-01-10,27.88,28.13,27.5,28.13,57500,2.14481560162174,2.16404816619869,2.11558210346477,2.16404816619869,747430.221408247,0.0,1.0
1995-01-11,27.5,28.0,27.38,28.0,324900,2.11558210346477,2.15404723261868,2.10635047246784,2.15404723261868,4223305.72061808,0.0,1.0
1995-01-12,27.25,27.5,27.13,27.5,132500,2.09634953888782,2.11558210346477,2.08711790789088,2.11558210346477,1722339.20585379,0.0,1.0
1995-01-13,27.38,27.63,27.13,27.13,67000,2.10635047246784,2.12558303704479,2.08711790789088,2.08711790789088,870918.692771347,0.0,1.0
1995-01-16,28.13,28.13,27.5,27.63,13300,2.16404816619869,2.16404816619869,2.11558210346477,2.12558303704479,172883.859908343,0.0,1.0
1995-01-17,27.38,28.13,27.38,28.13,35300,2.10635047246784,2.16404816619869,2.10635047246784,2.16404816619869,458857.162012366,0.0,1.0
1995-01-18,27.5,27.75,27.25,27.25,112500,2.11558210346477,2.13481466804173,2.09634953888782,2.09634953888782,1462363.47666831,0.0,1.0
1995-01-19,27.88,27.88,27.38,27.5,119300,2.14481560162174,2.14481560162174,2.10635047246784,2.11558210346477,1550755.22459137,0.0,1.0
1995-01-20,28.0,28.25,27.88,28.25,66200,2.15404723261868,2.17327979719563,2.14481560162174,2.17327979719563,860519.663603929,0.0,1.0
1995-01-23,28.0,28.13,28.0,28.0,95700,2.15404723261868,2.16404816619869,2.15404723261868,2.15404723261868,1243983.86415251,0.0,1.0
1995-01-24,28.5,28.5,28.0,28.0,57200,2.19251236177258,2.19251236177258,2.15404723261868,2.15404723261868,743530.585470466,0.0,1.0
1995-01-25,28.38,28.5,28.25,28.5,107000,2.18328073077565,2.19251236177258,2.17327979719563,2.19251236177258,1390870.1511423,0.0,1.0
1995-01-26,28.88,29.0,28.25,28.25,103900,2.22174585992955,2.23097749092649,2.17327979719563,2.17327979719563,1350573.91311855,0.0,1.0
1995-01-27,29.0,29.13,28.75,29.0,80800,2.23097749092649,2.2409784245065,2.21174492634954,2.23097749092649,1050301.94590933,0.0,1.0
1995-01-30,28.75,28.88,28.5,28.75,118800,2.21174492634954,2.22174585992955,2.19251236177258,2.21174492634954,1544255.83136173,0.0,1.0
1995-01-31,28.63,28.75,28.5,28.75,176400,2.2025132953526,2.21174492634954,2.19251236177258,2.21174492634954,2292985.93141591,0.0,1.0
1995-02-01,28.88,28.88,28.63,28.63,58300,2.22174585992955,2.22174585992955,2.2025132953526,2.2025132953526,757829.250575666,0.0,1.0
1995-02-02,29.0,29.0,28.63,28.75,38900,2.23097749092649,2.23097749092649,2.2025132953526,2.21174492634954,505652.793265753,0.0,1.0
1995-02-03,29.13,29.38,29.0,29.25,20700,2.2409784245065,2.26021098908346,2.23097749092649,2.25021005550344,269074.879706969,0.0,1.0
1995-02-06,29.25,29.5,28.88,29.0,179100,2.25021005550344,2.26944262008039,2.22174585992955,2.23097749092649,2328082.65485595,0.0,1.0
1995-02-07,29.13,29.63,28.88,29.38,93000,2.2409784245065,2.27944355366041,2.22174585992955,2.26021098908346,1208887.14071247,0.0,1.0
1995-02-08,29.63,29.63,29.0,29.0,111700,2.30213797986121,2.30213797986121,2.25318938292187,2.25318938292187,1437651.0135155,0.295,1.0
1995-02-09,29.63,29.63,29.0,29.5,73400,2.30213797986121,2.30213797986121,2.25318938292187,2.29203747573087,944705.321325317,0.0,1.0
1995-02-10,29.13,29.63,29.13,29.38,24300,2.26328988705221,2.30213797986121,2.26328988705221,2.28271393345671,312756.666324322,0.0,1.0
1995-02-13,28.75,29.13,28.75,29.0,45100,2.23376533651738,2.26328988705221,2.23376533651738,2.25318938292187,580466.076182175,0.0,1.0
1995-02-14,28.38,28.75,28.25,28.75,130700,2.20501774783872,2.23376533651738,2.19491724370838,2.23376533651738,1682193.26290489,0.0,1.0
1995-02-15,28.0,28.5,28.0,28.5,360600,2.17549319730388,2.21434129011288,2.17549319730388,2.21434129011288,4641154.48051647,0.0,1.0
1995-02-16,28.38,28.38,27.5,28.0,266000,2.20501774783872,2.20501774783872,2.13664510449488,2.17549319730388,3423591.49145141,0.0,1.0
1995-02-17,28.63,28.75,28.0,28.13,216400,2.22444179424322,2.23376533651738,2.17549319730388,2.18559370143422,2785207.51409807,0.0,1.0
1995-02-21,28.63,28.75,28.13,28.13,88200,2.22444179424322,2.23376533651738,2.18559370143422,2.18559370143422,1135190.86295494,0.0,1.0
1995-02-22,28.63,28.63,28.38,28.63,17100,2.22444179424322,2.22444179424322,2.20501774783872,2.22444179424322,220088.024450448,0.0,1.0
1995-02-23,28.75,28.75,28.5,28.5,30400,2.23376533651738,2.23376533651738,2.21434129011288,2.21434129011288,391267.599023018,0.0,1.0
1995-02-24,28.0,28.5,28.0,28.5,38100,2.17549319730388,2.21434129011288,2.17549319730388,2.21434129011288,490371.563249244,0.0,1.0
1995-02-27,27.75,28.0,27.63,28.0,61000,2.15606915089938,2.17549319730388,2.14674560862522,2.17549319730388,785109.326986979,0.0,1.0
1995-02-28,27.75,27.75,27.25,27.63,43400,2.15606915089938,2.15606915089938,2.11722105809038,2.14674560862522,558585.980184179,0.0,1.0
1995-03-01,28.25,28.25,27.5,27.63,47200,2.19491724370838,2.19491724370838,2.13664510449488,2.14674560862522,607494.430062055,0.0,1.0
1995-03-02,27.88,28.25,27.75,28.25,17000,2.16616965502972,2.19491724370838,2.15606915089938,2.19491724370838,218800.959979978,0.0,1.0
1995-03-03,27.75,28.25,27.75,28.0,14500,2.15606915089938,2.19491724370838,2.15606915089938,2.17549319730388,186624.348218216,0.0,1.0
1995-03-06,28.5,28.5,27.63,27.63,56000,2.21434129011288,2.21434129011288,2.14674560862522,2.14674560862522,720756.103463455,0.0,1.0
1995-03-07,28.63,28.75,28.5,28.5,102600,2.22444179424322,2.23376533651738,2.21434129011288,2.21434129011288,1320528.14670269,0.0,1.0
1995-03-08,28.13,28.38,28.0,28.13,17400,2.18559370143422,2.20501774783872,2.17549319730388,2.18559370143422,223949.217861859,0.0,1.0
1995-03-09,28.13,28.25,28.0,28.25,35900,2.18559370143422,2.19491724370838,2.17549319730388,2.19491724370838,462056.144898894,0.0,1.0
1995-03-10,28.0,28.13,27.88,28.13,37400,2.17549319730388,2.18559370143422,2.16616965502972,2.18559370143422,481362.111955951,0.0,1.0
1995-03-13,27.88,28.13,27.88,27.88,27800,2.16616965502972,2.18559370143422,2.16616965502972,2.16616965502972,357803.922790787,0.0,1.0
1995-03-14,27.75,28.0,27.5,28.0,28200,2.15606915089938,2.17549319730388,2.13664510449488,2.17549319730388,362952.180672669,0.0,1.0
1995-03-15,27.88,28.0,27.63,27.63,26000,2.16616965502972,2.17549319730388,2.14674560862522,2.14674560862522,334636.762322319,0.0,1.0
1995-03-16,28.13,28.13,27.75,27.75,83500,2.18559370143422,2.18559370143422,2.15606915089938,2.15606915089938,1074698.83284283,0.0,1.0
1995-03-17,28.0,28.13,27.5,28.0,32700,2.17549319730388,2.18559370143422,2.13664510449488,2.17549319730388,420870.081843839,0.0,1.0
1995-03-20,27.75,28.0,27.38,28.0,91700,2.15606915089938,2.17549319730388,2.12732156222072,2.17549319730388,1180238.11942141,0.0,1.0
1995-03-21,27.38,28.0,27.38,27.38,104600,2.12732156222072,2.17549319730388,2.12732156222072,2.12732156222072,1346269.4361121,0.0,1.0
1995-03-22,27.13,27.38,26.88,27.13,214100,2.10789751581622,2.12732156222072,2.08847346941172,2.10789751581622,2755605.03127725,0.0,1.0
1995-03-23,27.13,27.13,26.88,27.0,111400,2.10789751581622,2.10789751581622,2.08847346941172,2.09779701168588,1433789.82010409,0.0,1.0
1995-03-24,27.88,27.88,27.13,27.25,53900,2.16616965502972,2.16616965502972,2.10789751581622,2.11722105809038,693727.749583577,0.0,1.0
1995-03-27,28.13,28.38,27.88,28.0,42700,2.18559370143422,2.20501774783872,2.16616965502972,2.17549319730388,549576.528890885,0.0,1.0
1995-03-28,28.0,28.75,27.75,28.13,83900,2.17549319730388,2.23376533651738,2.15606915089938,2.18559370143422,1079847.09072471,0.0,1.0
1995-03-29,27.63,28.0,27.5,28.0,20400,2.14674560862522,2.17549319730388,2.13664510449488,2.17549319730388,262561.151975973,0.0,1.0
1995-03-30,27.63,27.88,27.5,27.5,132200,2.14674560862522,2.16616965502972,2.13664510449488,2.13664510449488,1701499.22996195,0.0,1.0
1995-03-31,27.88,28.13,27.5,27.88,28000,2.16616965502972,2.18559370143422,2.13664510449488,2.16616965502972,360378.051731728,0.0,1.0
1995-04-03,28.25,28.5,27.63,27.63,37500,2.19491724370838,2.21434129011288,2.14674560862522,2.14674560862522,482649.176426421,0.0,1.0
1995-04-04,28.63,28.88,28.25,28.25,54900,2.22444179424322,2.24386584064771,2.19491724370838,2.19491724370838,706598.39428828,0.0,1.0
1995-04-05,28.75,29.13,28.38,29.13,24800,2.23376533651738,2.26328988705221,2.20501774783872,2.26328988705221,319191.988676673,0.0,1.0
1995-04-06,29.0,29.0,28.63,28.63,89200,2.25318938292187,2.25318938292187,2.22444179424322,2.22444179424322,1148061.50765965,0.0,1.0
1995-04-07,29.0,29.13,28.75,28.88,37600,2.25318938292187,2.26328988705221,2.23376533651738,2.24386584064771,483936.240896893,0.0,1.0
1995-04-10,29.38,29.5,29.0,29.0,48000,2.28271393345671,2.29203747573087,2.25318938292187,2.25318938292187,617790.945825821,0.0,1.0
1995-04-11,29.5,29.88,29.38,29.38,24900,2.29203747573087,2.32156202626571,2.28271393345671,2.28271393345671,320479.053147144,0.0,1.0
1995-04-12,29.38,29.63,29.25,29.5,43200,2.28271393345671,2.30213797986121,2.27261342932637,2.29203747573087,556011.851243238,0.0,1.0
1995-04-13,29.63,29.63,29.38,29.63,101600,2.30213797986121,2.30213797986121,2.28271393345671,2.30213797986121,1307657.50199799,0.0,1.0
1995-04-17,29.5,29.63,29.25,29.63,26800,2.29203747573087,2.30213797986121,2.27261342932637,2.30213797986121,344933.278086083,0.0,1.0
1995-04-18,29.0,29.5,29.0,29.38,7300,2.25318938292187,2.29203747573087,2.25318938292187,2.28271393345671,93955.7063443436,0.0,1.0
1995-04-19,28.5,29.0,28.38,29.0,63900,2.21434129011288,2.25318938292187,2.20501774783872,2.25318938292187,822434.196630621,0.0,1.0
1995-04-20,28.75,29.0,28.63,28.75,18400,2.23376533651738,2.25318938292187,2.22444179424322,2.23376533651738,236819.862566564,0.0,1.0
1995-04-21,28.63,29.0,28.5,28.75,26600,2.22444179424322,2.25318938292187,2.21434129011288,2.23376533651738,342359.149145141,0.0,1.0
1995-04-24,28.63,28.63,28.5,28.63,20000,2.22444179424322,2.22444179424322,2.21434129011288,2.22444179424322,257412.894094091,0.0,1.0
1995-04-25,28.88,29.13,28.63,28.63,16000,2.24386584064771,2.26328988705221,2.22444179424322,2.22444179424322,205930.315275274,0.0,1.0
1995-04-26,28.88,29.0,28.75,28.88,87800,2.24386584064771,2.25318938292187,2.23376533651738,2.24386584064771,1130042.60507306,0.0,1.0
1995-04-27,28.88,28.88,28.38,28.63,23900,2.24386584064771,2.24386584064771,2.20501774783872,2.22444179424322,307608.40844244,0.0,1.0
1995-04-28,28.63,28.63,28.13,28.5,47100,2.22444179424322,2.22444179424322,2.18559370143422,2.21434129011288,606207.365591584,0.0,1.0
1995-05-01,29.0,29.0,28.13,28.63,82100,2.25318938292187,2.25318938292187,2.18559370143422,2.22444179424322,1056679.93025625,0.0,1.0
1995-05-02,28.88,29.13,28.75,29.0,100400,2.24386584064771,2.26328988705221,2.23376533651738,2.25318938292187,1292212.72835234,0.0,1.0
1995-05-03,28.5,29.13,28.25,29.0,94300,2.21434129011288,2.26328988705221,2.19491724370838,2.25318938292187,1213701.79565364,0.0,1.0
1995-05-04,28.75,29.0,28.63,28.88,52000,2.23376533651738,2.25318938292187,2.22444179424322,2.24386584064771,669273.524644637,0.0,1.0
1995-05-05,29.0,29.13,28.75,28.75,57200,2.25318938292187,2.26328988705221,2.23376533651738,2.23376533651738,736200.877109103,0.0,1.0
1995-05-08,29.38,29.38,28.88,28.88,44500,2.28271393345671,2.28271393345671,2.24386584064771,2.24386584064771,572743.689359354,0.0,1.0
1995-05-09,29.63,29.75,29.38,29.63,44500,2.30213797986121,2.31146152213537,2.28271393345671,2.30213797986121,572743.689359354,0.0,1.0
1995-05-10,29.38,29.88,29.25,29.25,76000,2.30563430821402,2.34487246866695,2.29543238649626,2.29543238649626,968444.992358577,0.295,1.0
1995-05-11,29.63,29.63,29.13,29.13,23800,2.32525338844049,2.32525338844049,2.28601522798756,2.28601522798756,303276.194975448,0.0,1.0
1995-05-12,29.75,29.75,29.25,29.38,35400,2.33467054694919,2.33467054694919,2.29543238649626,2.30563430821402,451091.48328281,0.0,1.0
1995-05-15,30.13,30.13,29.75,29.75,16800,2.36449154889341,2.36449154889341,2.33467054694919,2.33467054694919,214077.314100317,0.0,1.0
1995-05-16,30.88,31.0,30.0,30.0,57900,2.4233487895728,2.43276594808151,2.35428962717565,2.35428962717565,737802.171810022,0.0,1.0
1995-05-17,30.75,31.25,30.63,31.0,105000,2.41314686785504,2.45238502830797,2.40372970934634,2.43276594808151,1337983.21312698,0.0,1.0
1995-05-18,30.75,30.88,30.63,30.75,31300,2.41314686785504,2.4233487895728,2.40372970934634,2.41314686785504,398846.42448452,0.0,1.0
1995-05-19,30.25,30.75,30.25,30.75,19300,2.37390870740212,2.41314686785504,2.37390870740212,2.41314686785504,245934.057270006,0.0,1.0
1995-05-22,30.0,30.38,29.75,30.0,14900,2.35428962717565,2.38411062911988,2.33467054694919,2.35428962717565,189866.189291353,0.0,1.0
1995-05-23,29.88,30.13,29.75,30.13,14800,2.34487246866695,2.36449154889341,2.33467054694919,2.36449154889341,188591.919564565,0.0,1.0
1995-05-24,30.25,30.63,29.75,29.88,30100,2.37390870740212,2.40372970934634,2.33467054694919,2.34487246866695,383555.187763067,0.0,1.0
1995-05-25,30.13,30.75,30.0,30.25,27400,2.36449154889341,2.41314686785504,2.35428962717565,2.37390870740212,349149.905139803,0.0,1.0
1995-05-26,29.88,30.25,29.88,30.0,14400,2.34487246866695,2.37390870740212,2.34487246866695,2.35428962717565,183494.840657414,0.0,1.0
1995-05-30,29.5,30.13,29.5,30.0,13800,2.31505146672272,2.36449154889341,2.31505146672272,2.35428962717565,175849.222296689,0.0,1.0
1995-05-31,29.88,29.88,29.38,29.5,36400,2.34487246866695,2.34487246866695,2.30563430821402,2.31505146672272,463834.180550686,0.0,1.0
1995-06-01,30.0,30.25,29.5,29.88,41200,2.35428962717565,2.37390870740212,2.31505146672272,2.34487246866695,524999.127436492,0.0,1.0
1995-06-02,29.63,30.0,29.5,29.63,39200,2.32525338844049,2.35428962717565,2.31505146672272,2.32525338844049,499513.732900738,0.0,1.0
1995-06-05,30.25,30.25,29.38,29.38,16500,2.37390870740212,2.37390870740212,2.30563430821402,2.30563430821402,210254.504919954,0.0,1.0
1995-06-06,29.5,30.13,29.5,30.0,8000,2.31505146672272,2.36449154889341,2.31505146672272,2.35428962717565,101941.578143008,0.0,1.0
1995-06-07,29.5,29.88,29.25,29.88,15300,2.31505146672272,2.34487246866695,2.29543238649626,2.34487246866695,194963.268198503,0.0,1.0
1995-06-08,29.38,29.88,29.13,29.5,24200,2.30563430821402,2.34487246866695,2.28601522798756,2.31505146672272,308373.2738826,0.0,1.0
1995-06-09,29.13,29.88,29.13,29.63,18500,2.28601522798756,2.34487246866695,2.28601522798756,2.32525338844049,235739.899455706,0.0,1.0
1995-06-12,28.88,29.38,28.75,29.13,15300,2.26639614776109,2.30563430821402,2.25619422604333,2.28601522798756,194963.268198503,0.0,1.0
1995-06-13,28.38,29.25,28.38,29.0,14100,2.22715798730817,2.29543238649626,2.22715798730817,2.2758133062698,179672.031477051,0.0,1.0
1995-06-14,29.38,29.38,28.63,28.63,55200,2.30563430821402,2.30563430821402,2.24677706753463,2.24677706753463,703396.889186756,0.0,1.0
1995-06-15,29.38,29.63,29.25,29.63,38500,2.30563430821402,2.32525338844049,2.29543238649626,2.32525338844049,490593.844813227,0.0,1.0
1995-06-16,29.25,29.5,29.13,29.25,24900,2.29543238649626,2.31505146672272,2.28601522798756,2.29543238649626,317293.161970113,0.0,1.0
1995-06-19,29.63,29.63,29.25,29.38,73400,2.32525338844049,2.32525338844049,2.29543238649626,2.30563430821402,935313.979462097,0.0,1.0
1995-06-20,29.75,29.88,29.5,29.75,105700,2.33467054694919,2.34487246866695,2.31505146672272,2.33467054694919,1346903.10121449,0.0,1.0
1995-06-21,29.0,29.75,29.0,29.63,55900,2.2758133062698,2.33467054694919,2.2758133062698,2.32525338844049,712316.777274268,0.0,1.0
1995-06-22,28.5,29.13,28.5,29.0,290200,2.23657514581687,2.28601522798756,2.23657514581687,2.2758133062698,3697930.74713762,0.0,1.0
1995-06-23,28.63,28.88,28.5,28.63,139600,2.24677706753463,2.26639614776109,2.23657514581687,2.24677706753463,1778880.53859549,0.0,1.0
1995-06-26,28.13,28.75,28.0,28.63,40200,2.2075389070817,2.25619422604333,2.19733698536394,2.24677706753463,512256.430168616,0.0,1.0
1995-06-27,28.75,28.88,28.25,28.38,21800,2.25619422604333,2.26639614776109,2.21695606559041,2.22715798730817,277790.800439697,0.0,1.0
1995-06-28,29.0,29.0,28.63,28.88,83400,2.2758133062698,2.2758133062698,2.24677706753463,2.26639614776109,1062740.95214086,0.0,1.0
1995-06-29,29.0,29.13,28.75,28.88,93000,2.2758133062698,2.28601522798756,2.25619422604333,2.26639614776109,1185070.84591247,0.0,1.0
1995-06-30,28.88,29.13,28.88,29.0,12200,2.26639614776109,2.28601522798756,2.26639614776109,2.2758133062698,155460.906668088,0.0,1.0
1995-07-03,29.25,29.38,29.0,29.13,9800,2.29543238649626,2.30563430821402,2.2758133062698,2.28601522798756,124878.433225185,0.0,1.0
1995-07-05,28.63,29.63,28.5,29.38,52400,2.24677706753463,2.32525338844049,2.23657514581687,2.30563430821402,667717.336836703,0.0,1.0
1995-07-06,28.63,29.25,28.38,28.75,80900,2.24677706753463,2.29543238649626,2.22715798730817,2.25619422604333,1030884.20897117,0.0,1.0
1995-07-07,28.0,28.5,28.0,28.38,317300,2.19733698536394,2.23657514581687,2.19733698536394,2.22715798730817,4043257.84309706,0.0,1.0
1995-07-10,28.25,28.25,27.75,28.0,75800,2.21695606559041,2.21695606559041,2.17771790513748,2.19733698536394,965896.452904999,0.0,1.0
1995-07-11,28.38,28.38,28.0,28.25,72500,2.22715798730817,2.22715798730817,2.19733698536394,2.21695606559041,923845.551921009,0.0,1.0
1995-07-12,28.63,28.75,28.25,28.38,184900,2.24677706753463,2.25619422604333,2.21695606559041,2.22715798730817,2356124.72483027,0.0,1.0
1995-07-13,28.75,28.88,28.63,28.75,30800,2.25619422604333,2.26639614776109,2.24677706753463,2.25619422604333,392475.075850582,0.0,1.0
1995-07-14,28.63,28.63,28.13,28.63,63900,2.24677706753463,2.24677706753463,2.2075389070817,2.24677706753463,814258.355417277,0.0,1.0
1995-07-17,28.38,28.5,28.25,28.5,18100,2.22715798730817,2.23657514581687,2.21695606559041,2.23657514581687,230642.820548555,0.0,1.0
1995-07-18,28.75,28.75,28.38,28.38,28500,2.25619422604333,2.25619422604333,2.22715798730817,2.22715798730817,363166.872134467,0.0,1.0
1995-07-19,28.38,28.75,28.38,28.5,39500,2.22715798730817,2.25619422604333,2.22715798730817,2.23657514581687,503336.542081102,0.0,1.0
1995-07-20,28.63,28.75,28.38,28.38,40600,2.24677706753463,2.25619422604333,2.22715798730817,2.22715798730817,517353.509075766,0.0,1.0
1995-07-21,28.63,28.63,28.13,28.38,126300,2.24677706753463,2.24677706753463,2.2075389070817,2.22715798730817,1609402.66493274,0.0,1.0
1995-07-24,28.0,28.75,27.75,28.5,86800,2.19733698536394,2.25619422604333,2.17771790513748,2.23657514581687,1106066.12285164,0.0,1.0
1995-07-25,28.5,28.88,28.0,28.0,46800,2.23657514581687,2.26639614776109,2.19733698536394,2.19733698536394,596358.232136597,0.0,1.0
1995-07-26,28.38,28.5,27.88,28.13,85500,2.22715798730817,2.23657514581687,2.18791982685524,2.2075389070817,1089500.6164034,0.0,1.0
1995-07-27,28.5,29.0,28.25,28.25,31000,2.23657514581687,2.2758133062698,2.21695606559041,2.21695606559041,395023.615304156,0.0,1.0
1995-07-28,28.0,28.63,27.88,28.5,49300,2.19733698536394,2.24677706753463,2.18791982685524,2.23657514581687,628214.975306288,0.0,1.0
1995-07-31,27.75,28.13,27.75,28.13,173300,2.17771790513748,2.2075389070817,2.17771790513748,2.2075389070817,2208309.43652291,0.0,1.0
1995-08-01,27.75,27.88,27.63,27.88,65100,2.17771790513748,2.18791982685524,2.16830074662878,2.18791982685524,829549.592138727,0.0,1.0
1995-08-02,27.5,28.0,27.5,27.75,154200,2.15809882491101,2.19733698536394,2.15809882491101,2.17771790513748,1964923.91870648,0.0,1.0
1995-08-03,27.5,27.75,27.5,27.5,20000,2.15809882491101,2.17771790513748,2.15809882491101,2.15809882491101,254853.945357521,0.0,1.0
1995-08-04,27.63,27.75,27.5,27.63,14300,2.16830074662878,2.17771790513748,2.15809882491101,2.16830074662878,182220.570930627,0.0,1.0
1995-08-07,27.13,27.75,27.13,27.63,28300,2.12906258617585,2.17771790513748,2.12906258617585,2.16830074662878,360618.332680891,0.0,1.0
1995-08-08,27.13,27.38,27.0,27.0,30800,2.12906258617585,2.14868166640231,2.11886066445809,2.11886066445809,392475.075850581,0.0,1.0
1995-08-09,27.38,27.5,27.0,27.38,31200,2.14868166640231,2.15809882491101,2.11886066445809,2.14868166640231,397572.154757732,0.0,1.0
1995-08-10,27.0,27.5,26.75,27.38,56600,2.11886066445809,2.15809882491101,2.09924158423162,2.14868166640231,721236.665361781,0.0,1.0
1995-08-11,26.63,27.13,26.5,27.0,60200,2.08982442572292,2.12906258617585,2.07962250400516,2.11886066445809,767110.375526136,0.0,1.0
1995-08-14,26.63,26.75,26.5,26.75,60600,2.08982442572292,2.09924158423162,2.07962250400516,2.09924158423162,772207.454433286,0.0,1.0
1995-08-15,26.25,26.38,25.88,26.0,204300,2.08315393844592,2.09347051033156,2.05379138769449,2.06331437712739,2574401.68055983,0.295,1.0
1995-08-16,26.5,26.75,26.25,26.38,52600,2.10299349976446,2.12283306108299,2.08315393844592,2.09347051033156,662817.074877369,0.0,1.0
1995-08-17,26.38,26.88,26.38,26.5,38700,2.09347051033156,2.13314963296862,2.09347051033156,2.10299349976446,487661.992352742,0.0,1.0
1995-08-18,26.0,26.38,26.0,26.38,53800,2.06331437712739,2.09347051033156,2.06331437712739,2.09347051033156,677938.376965828,0.0,1.0
1995-08-21,26.63,26.88,26.25,26.25,95400,2.11331007165009,2.13314963296862,2.08315393844592,2.08315393844592,1202143.51603234,0.0,1.0
1995-08-22,26.88,27.13,26.63,26.63,60600,2.13314963296862,2.15298919428716,2.11331007165009,2.11331007165009,763625.755467086,0.0,1.0
1995-08-23,27.0,27.13,26.88,26.88,79200,2.14267262240152,2.15298919428716,2.13314963296862,2.13314963296862,998005.93783817,0.0,1.0
1995-08-24,27.25,27.25,26.88,27.0,65300,2.16251218372005,2.16251218372005,2.13314963296862,2.14267262240152,822850.855313543,0.0,1.0
1995-08-25,27.25,27.38,27.13,27.13,28000,2.16251218372005,2.17282875560569,2.15298919428716,2.15298919428716,352830.382064,0.0,1.0
1995-08-28,27.25,27.38,27.13,27.25,82100,2.16251218372005,2.17282875560569,2.15298919428716,2.16251218372005,1034549.08455194,0.0,1.0
1995-08-29,27.38,27.38,27.13,27.25,157100,2.17282875560569,2.17282875560569,2.15298919428716,2.16251218372005,1979630.46508051,0.0,1.0
1995-08-30,27.63,27.75,27.38,27.75,61900,2.19266831692422,2.20219130635712,2.17282875560569,2.20219130635712,780007.166062914,0.0,1.0
1995-08-31,27.88,28.13,27.38,27.75,48000,2.21250787824275,2.23234743956129,2.17282875560569,2.20219130635712,604852.083538286,0.0,1.0
1995-09-01,29.0,29.13,28.0,28.13,60500,2.30138911294978,2.31170568483542,2.22203086767565,2.23234743956129,762365.646959713,0.0,1.0
1995-09-05,30.13,30.75,28.88,29.25,347700,2.39106393010955,2.44026604217951,2.29186612351689,2.32122867426831,4381397.28013045,0.0,1.0
1995-09-06,30.38,30.38,29.63,30.0,153500,2.41090349142808,2.41090349142808,2.35138480747248,2.38074735822391,1934266.55881514,0.0,1.0
1995-09-07,30.5,30.63,30.25,30.38,156300,2.42042648086098,2.43074305274661,2.40058691954244,2.41090349142808,1969549.59702154,0.0,1.0
1995-09-08,30.0,30.25,30.0,30.13,190300,2.38074735822391,2.40058691954244,2.38074735822391,2.39106393010955,2397986.48952783,0.0,1.0
1995-09-11,29.88,30.25,29.75,30.13,41500,2.37122436879102,2.40058691954244,2.36090779690538,2.39106393010955,522945.030559141,0.0,1.0
1995-09-12,29.63,29.88,29.25,29.88,42700,2.35138480747248,2.37122436879102,2.32122867426831,2.37122436879102,538066.3326476,0.0,1.0
1995-09-13,29.25,29.75,29.13,29.5,41100,2.32122867426831,2.36090779690538,2.31170568483542,2.34106823558685,517904.596529657,0.0,1.0
1995-09-14,29.75,30.0,29.5,29.75,71500,2.36090779690538,2.38074735822391,2.34106823558685,2.36090779690538,900977.582770569,0.0,1.0
1995-09-15,30.0,30.0,29.75,29.88,20300,2.38074735822391,2.38074735822391,2.36090779690538,2.37122436879102,255802.0269964,0.0,1.0
1995-09-18,29.63,30.0,29.63,29.75,53500,2.35138480747248,2.38074735822391,2.35138480747248,2.36090779690538,674158.051443714,0.0,1.0
1995-09-19,29.88,29.88,29.5,29.75,35900,2.37122436879102,2.37122436879102,2.34106823558685,2.36090779690538,452378.954146341,0.0,1.0
1995-09-20,29.88,29.88,29.25,29.88,29200,2.37122436879102,2.37122436879102,2.32122867426831,2.37122436879102,367951.684152456,0.0,1.0
1995-09-21,29.25,30.0,29.25,29.88,28200,2.32122867426831,2.38074735822391,2.32122867426831,2.37122436879102,355350.599078743,0.0,1.0
1995-09-22,29.0,29.25,29.0,29.13,75400,2.30138911294978,2.32122867426831,2.30138911294978,2.31170568483542,950121.814558056,0.0,1.0
1995-09-25,28.88,29.25,28.38,29.13,67300,2.29186612351689,2.32122867426831,2.25218700087982,2.31170568483542,848053.025460968,0.0,1.0
1995-09-26,29.0,29.0,28.0,28.0,92200,2.30138911294978,2.30138911294978,2.22203086767565,2.22203086767565,1161820.04379646,0.0,1.0
1995-09-27,28.88,28.88,28.63,28.75,46300,2.29186612351689,2.29186612351689,2.27202656219835,2.28154955163125,583430.238912969,0.0,1.0
1995-09-28,28.75,29.25,28.63,29.0,47100,2.28154955163125,2.32122867426831,2.27202656219835,2.30138911294978,593511.106971942,0.0,1.0
1995-09-29,29.5,29.63,28.63,28.63,62500,2.34106823558685,2.35138480747248,2.27202656219835,2.27202656219835,787567.81710714,0.0,1.0
1995-10-02,29.13,29.38,29.0,29.25,31000,2.31170568483542,2.33154524615395,2.30138911294978,2.32122867426831,390633.637285142,0.0,1.0
1995-10-03,29.13,29.5,29.13,29.25,26600,2.31170568483542,2.34106823558685,2.31170568483542,2.32122867426831,335188.862960799,0.0,1.0
1995-10-04,29.5,29.75,29.13,29.25,22600,2.34106823558685,2.36090779690538,2.31170568483542,2.32122867426831,284784.522665942,0.0,1.0
1995-10-05,29.25,29.5,29.25,29.38,30800,2.32122867426831,2.34106823558685,2.32122867426831,2.33154524615395,388113.4202704,0.0,1.0
1995-10-06,29.5,29.5,29.38,29.5,26000,2.34106823558685,2.34106823558685,2.33154524615395,2.34106823558685,327628.21191657,0.0,1.0
1995-10-09,29.38,29.5,29.25,29.38,71000,2.33154524615395,2.34106823558685,2.32122867426831,2.33154524615395,894677.040233713,0.0,1.0
1995-10-10,29.5,29.5,29.13,29.5,20500,2.34106823558685,2.34106823558685,2.31170568483542,2.34106823558685,258322.244011142,0.0,1.0
1995-10-11,29.5,29.5,29.0,29.5,11100,2.34106823558685,2.34106823558685,2.30138911294978,2.34106823558685,139872.044318228,0.0,1.0
1995-10-12,29.13,29.38,28.88,29.25,202600,2.31170568483542,2.33154524615395,2.29186612351689,2.32122867426831,2552979.83593451,0.0,1.0
1995-10-13,29.5,29.5,29.13,29.13,3100,2.34106823558685,2.34106823558685,2.31170568483542,2.31170568483542,39063.3637285142,0.0,1.0
1995-10-16,29.25,29.63,29.13,29.38,12000,2.32122867426831,2.35138480747248,2.31170568483542,2.33154524615395,151213.020884571,0.0,1.0
1995-10-17,28.88,29.0,28.75,29.0,23900,2.29186612351689,2.30138911294978,2.28154955163125,2.30138911294978,301165.93326177,0.0,1.0
1995-10-18,29.13,29.25,28.88,28.88,59900,2.31170568483542,2.32122867426831,2.29186612351689,2.29186612351689,754804.995915484,0.0,1.0
1995-10-19,29.13,29.38,29.0,29.25,16000,2.31170568483542,2.33154524615395,2.30138911294978,2.32122867426831,201617.361179428,0.0,1.0
1995-10-20,29.25,29.38,29.0,29.0,57100,2.32122867426831,2.33154524615395,2.30138911294978,2.30138911294978,719521.957709086,0.0,1.0
1995-10-23,29.13,29.38,29.0,29.38,23200,2.31170568483542,2.33154524615395,2.30138911294978,2.33154524615395,292345.173710171,0.0,1.0
1995-10-24,29.38,29.38,29.13,29.13,15500,2.33154524615395,2.33154524615395,2.31170568483542,2.31170568483542,195316.818642571,0.0,1.0
1995-10-25,29.0,29.5,29.0,29.5,105000,2.30138911294978,2.34106823558685,2.30138911294978,2.34106823558685,1323113.93274,0.0,1.0
1995-10-26,29.0,29.25,29.0,29.13,51600,2.30138911294978,2.32122867426831,2.30138911294978,2.31170568483542,650215.989803656,0.0,1.0
1995-10-27,29.25,29.25,29.0,29.0,204300,2.32122867426831,2.32122867426831,2.30138911294978,2.30138911294978,2574401.68055983,0.0,1.0
1995-10-30,29.13,29.25,29.13,29.25,21600,2.31170568483542,2.32122867426831,2.31170568483542,2.32122867426831,272183.437592228,0.0,1.0
1995-10-31,29.25,29.25,29.13,29.13,32400,2.32122867426831,2.32122867426831,2.31170568483542,2.31170568483542,408275.156388343,0.0,1.0
1995-11-01,29.38,29.38,29.0,29.13,187500,2.33154524615395,2.33154524615395,2.30138911294978,2.31170568483542,2362703.45132143,0.0,1.0
1995-11-02,29.38,29.88,29.13,29.25,152700,2.33154524615395,2.37122436879102,2.31170568483542,2.32122867426831,1924185.69075617,0.0,1.0
1995-11-03,29.13,29.5,29.13,29.25,217200,2.31170568483542,2.34106823558685,2.31170568483542,2.32122867426831,2736955.67801074,0.0,1.0
1995-11-06,29.25,29.38,29.0,29.0,28700,2.32122867426831,2.33154524615395,2.30138911294978,2.30138911294978,361651.1416156,0.0,1.0
1995-11-07,29.13,29.38,29.0,29.38,32000,2.31170568483542,2.33154524615395,2.30138911294978,2.33154524615395,403234.722358856,0.0,1.0
1995-11-08,29.25,29.5,28.75,29.13,47800,2.32122867426831,2.34106823558685,2.28154955163125,2.31170568483542,602331.866523543,0.0,1.0
1995-11-09,29.13,29.38,29.0,29.38,61600,2.31170568483542,2.33154524615395,2.30138911294978,2.33154524615395,776226.840540798,0.0,1.0
1995-11-10,29.0,29.25,28.75,29.0,73400,2.30138911294978,2.32122867426831,2.28154955163125,2.30138911294978,924919.644410628,0.0,1.0
1995-11-13,29.0,29.0,28.75,28.88,63500,2.32479979530565,2.32479979530565,2.30475841775991,2.31517993408369,792111.219090111,0.295,1.0
1995-11-14,29.0,29.25,28.75,29.13,50600,2.32479979530565,2.34484117285139,2.30475841775991,2.33522131162943,631194.136786766,0.0,1.0
1995-11-15,29.38,29.38,28.75,28.75,97000,2.35526268917517,2.35526268917517,2.30475841775991,2.30475841775991,1209996.66538175,0.0,1.0
1995-11-16,29.88,30.0,29.13,29.13,54000,2.39534544426665,2.4049653054886,2.33522131162943,2.33522131162943,673606.39103726,0.0,1.0
1995-11-17,30.13,30.38,29.63,29.88,152700,2.41538682181239,2.43542819935813,2.37530406672091,2.39534544426665,1904809.18354425,0.0,1.0
1995-11-20,30.0,30.25,30.0,30.25,59300,2.4049653054886,2.42500668303434,2.4049653054886,2.42500668303434,739719.610898326,0.0,1.0
1995-11-21,29.88,30.13,29.88,30.0,36300,2.39534544426665,2.41538682181239,2.39534544426665,2.4049653054886,452813.185086158,0.0,1.0
1995-11-22,30.0,30.0,29.88,30.0,25200,2.4049653054886,2.4049653054886,2.39534544426665,2.4049653054886,314349.649150722,0.0,1.0
1995-11-24,29.88,30.0,29.88,29.88,3700,2.39534544426665,2.4049653054886,2.39534544426665,2.39534544426665,46154.5119784789,0.0,1.0
1995-11-27,29.88,30.0,29.88,29.88,31100,2.39534544426665,2.4049653054886,2.39534544426665,2.39534544426665,387947.384467755,0.0,1.0
1995-11-28,30.38,30.38,29.88,29.88,54000,2.43542819935813,2.43542819935813,2.39534544426665,2.39534544426665,673606.391037259,0.0,1.0
1995-11-29,30.5,30.63,30.13,30.13,197600,2.44504806058008,2.45546957690386,2.41538682181239,2.41538682181239,2464900.42349931,0.0,1.0
1995-11-30,30.75,30.75,30.25,30.25,67300,2.46508943812582,2.46508943812582,2.42500668303434,2.42500668303434,839513.150311252,0.0,1.0
1995-12-01,30.25,30.5,30.13,30.5,10000,2.42500668303434,2.44504806058008,2.41538682181239,2.44504806058008,124741.924266159,0.0,1.0
1995-12-04,30.13,30.38,30.13,30.38,11000,2.41538682181239,2.43542819935813,2.41538682181239,2.43542819935813,137216.116692775,0.0,1.0
1995-12-05,30.0,30.5,30.0,30.0,179400,2.4049653054886,2.44504806058008,2.4049653054886,2.4049653054886,2237870.1213349,0.0,1.0
1995-12-06,30.13,30.38,30.0,30.13,71100,2.41538682181239,2.43542819935813,2.4049653054886,2.41538682181239,886915.081532391,0.0,1.0
1995-12-07,29.63,30.25,29.5,29.88,26200,2.37530406672091,2.42500668303434,2.36488255039713,2.39534544426665,326823.841577337,0.0,1.0
1995-12-08,29.38,29.88,29.38,29.63,39100,2.35526268917517,2.39534544426665,2.35526268917517,2.37530406672091,487740.923880683,0.0,1.0
1995-12-11,30.38,30.38,29.38,29.38,115000,2.43542819935813,2.43542819935813,2.35526268917517,2.35526268917517,1434532.12906083,0.0,1.0
1995-12-12,29.88,30.25,29.88,30.13,12000,2.39534544426665,2.42500668303434,2.39534544426665,2.41538682181239,149690.309119391,0.0,1.0
1995-12-13,30.38,30.38,29.88,30.0,42400,2.43542819935813,2.43542819935813,2.39534544426665,2.4049653054886,528905.758888514,0.0,1.0
1995-12-14,30.38,30.38,30.13,30.13,45400,2.43542819935813,2.43542819935813,2.41538682181239,2.41538682181239,566328.336168362,0.0,1.0
1995-12-15,30.0,30.38,29.88,30.38,21400,2.4049653054886,2.43542819935813,2.39534544426665,2.43542819935813,266947.717929581,0.0,1.0
1995-12-18,29.38,29.75,29.25,29.75,97300,2.35526268917517,2.38492392794286,2.34484117285139,2.38492392794286,1213738.92310973,0.0,1.0
1995-12-19,29.75,29.75,29.25,29.5,51500,2.38492392794286,2.38492392794286,2.34484117285139,2.36488255039713,642420.909970722,0.0,1.0
1995-12-20,30.5,30.63,29.75,29.75,79100,2.44504806058008,2.45546957690386,2.38492392794286,2.38492392794286,986708.62094532,0.0,1.0
1995-12-21,30.5,31.0,30.38,30.5,85000,2.44504806058008,2.48513081567156,2.43542819935813,2.44504806058008,1060306.35626235,0.0,1.0
1995-12-22,30.75,31.0,30.5,30.5,44100,2.46508943812582,2.48513081567156,2.44504806058008,2.44504806058008,550111.886013762,0.0,1.0
1995-12-26,30.75,30.88,30.63,30.75,26700,2.46508943812582,2.4755109544496,2.45546957690386,2.46508943812582,333060.937790645,0.0,1.0
1995-12-27,30.75,30.88,30.63,30.75,29000,2.46508943812582,2.4755109544496,2.45546957690386,2.46508943812582,361751.580371862,0.0,1.0
1995-12-28,31.25,31.38,30.88,31.0,91200,2.5051721932173,2.51559370954108,2.4755109544496,2.48513081567156,1137646.34930737,0.0,1.0
1995-12-29,31.25,31.38,31.13,31.25,23800,2.5051721932173,2.51559370954108,2.49555233199534,2.5051721932173,296885.779753459,0.0,1.0
1996-01-02,31.12,31.5,30.88,31.12,96500,2.49475067689351,2.52521357076303,2.4755109544496,2.49475067689351,1203759.56916844,0.0,1.0
1996-01-03,30.62,31.0,30.12,31.0,331600,2.45466792180203,2.48513081567156,2.41458516671056,2.48513081567156,4136442.20866585,0.0,1.0
1996-01-04,31.125,31.5,30.875,31.125,81400,2.49515150444443,2.52521357076303,2.47511012689869,2.49515150444443,1015399.26352653,0.0,1.0
1996-01-05,30.625,31.0,30.125,31.0,155300,2.45506874935295,2.48513081567156,2.41498599426147,2.48513081567156,1937242.08385345,0.0,1.0
1996-01-08,30.62,30.75,30.38,30.5,13600,2.45466792180203,2.46508943812582,2.43542819935813,2.44504806058008,169649.017001977,0.0,1.0
1996-01-09,30.38,30.88,30.38,30.5,100100,2.43542819935813,2.4755109544496,2.43542819935813,2.44504806058008,1248666.66190425,0.0,1.0
1996-01-10,30.625,30.75,30.375,30.5,40200,2.45506874935295,2.46508943812582,2.43502737180721,2.44504806058008,501462.53554996,0.0,1.0
1996-01-11,30.375,30.875,30.375,30.5,33600,2.43502737180721,2.47511012689869,2.43502737180721,2.44504806058008,419132.865534295,0.0,1.0
1996-01-12,30.0,30.375,30.0,30.375,36400,2.4049653054886,2.43502737180721,2.4049653054886,2.43502737180721,454060.60432882,0.0,1.0
1996-01-15,29.5,29.62,29.38,29.5,14800,2.36488255039713,2.37450241161908,2.35526268917517,2.36488255039713,184618.047913916,0.0,1.0
1996-01-16,29.38,29.5,29.25,29.38,81400,2.35526268917517,2.36488255039713,2.34484117285139,2.35526268917517,1015399.26352654,0.0,1.0
1996-01-17,29.5,29.625,29.375,29.5,26600,2.36488255039713,2.37490323917,2.35486186162426,2.36488255039713,331813.518547983,0.0,1.0
1996-01-18,29.375,29.5,29.25,29.375,19400,2.35486186162426,2.36488255039713,2.34484117285139,2.35486186162426,241999.333076349,0.0,1.0
1996-01-19,29.25,29.375,29.25,29.25,41000,2.34484117285139,2.35486186162426,2.34484117285139,2.34484117285139,511441.889491253,0.0,1.0
1996-01-22,29.0,29.25,28.88,29.0,140000,2.32479979530565,2.34484117285139,2.31517993408369,2.32479979530565,1746386.93972623,0.0,1.0
1996-01-23,29.0,29.0,28.75,29.0,109800,2.32479979530565,2.32479979530565,2.30475841775991,2.32479979530565,1369666.32844243,0.0,1.0
1996-01-24,29.0,29.25,28.875,29.0,103500,2.32479979530565,2.34484117285139,2.31477910653278,2.32479979530565,1291078.91615475,0.0,1.0
1996-01-25,29.0,29.0,28.75,29.0,62000,2.32479979530565,2.32479979530565,2.30475841775991,2.32479979530565,773399.930450188,0.0,1.0
1996-01-26,28.0,28.875,28.0,28.875,101500,2.2446342851227,2.31477910653278,2.2446342851227,2.31477910653278,1266130.53130151,0.0,1.0
1996-01-29,28.62,28.62,28.0,28.0,38500,2.29433690143613,2.29433690143613,2.2446342851227,2.2446342851227,480256.408424713,0.0,1.0
1996-01-30,28.12,28.62,28.0,28.62,43400,2.25425414634465,2.29433690143613,2.2446342851227,2.29433690143613,541379.951315132,0.0,1.0
1996-01-31,28.625,28.625,28.0,28.0,37700,2.29473772898704,2.29473772898704,2.2446342851227,2.2446342851227,470277.054483421,0.0,1.0
1996-02-01,28.125,28.625,28.0,28.625,98000,2.25465497389557,2.29473772898704,2.2446342851227,2.29473772898704,1222470.85780836,0.0,1.0
1996-02-02,28.375,28.5,28.125,28.25,49500,2.2746963514413,2.28471704021417,2.25465497389557,2.26467566266843,617472.52511749,0.0,1.0
1996-02-05,29.0,29.0,28.625,28.625,35400,2.32479979530565,2.32479979530565,2.29473772898704,2.29473772898704,441586.411902204,0.0,1.0
1996-02-06,29.0,29.125,28.875,28.875,96000,2.32479979530565,2.33482048407852,2.31477910653278,2.31477910653278,1197522.47295513,0.0,1.0
1996-02-07,28.75,29.25,28.625,29.0,217700,2.30475841775991,2.34484117285139,2.29473772898704,2.32479979530565,2715631.69127429,0.0,1.0
1996-02-08,29.0,29.0,28.5,28.75,307200,2.32479979530565,2.32479979530565,2.28471704021417,2.30475841775991,3832071.91345641,0.0,1.0
1996-02-09,29.375,29.375,28.875,28.875,218100,2.35486186162426,2.35486186162426,2.31477910653278,2.31477910653278,2720621.36824493,0.0,1.0
1996-02-12,29.25,29.375,29.125,29.25,202700,2.34484117285139,2.35486186162426,2.33482048407852,2.34484117285139,2528518.80487505,0.0,1.0
1996-02-13,29.25,29.375,28.875,28.875,104200,2.36848999835536,2.37861175048508,2.33812474196619,2.33812474196619,1286832.53976853,0.295,1.0
1996-02-14,29.25,29.625,29.0,29.375,131200,2.36848999835536,2.39885525474453,2.34824649409591,2.37861175048508,1620272.83318265,0.0,1.0
1996-02-15,29.625,29.75,29.125,29.125,50400,2.39885525474453,2.40897700687425,2.35836824622564,2.35836824622564,622421.881039675,0.0,1.0
1996-02-16,29.625,29.625,29.375,29.5,74600,2.39885525474453,2.39885525474453,2.37861175048508,2.38873350261481,921283.181062694,0.0,1.0
1996-02-20,29.5,29.75,29.5,29.5,101400,2.38873350261481,2.40897700687425,2.38873350261481,2.38873350261481,1252253.54637744,0.0,1.0
1996-02-21,29.25,29.5,28.75,29.5,191100,2.36848999835536,2.38873350261481,2.32800298983646,2.38873350261481,2360016.2989421,0.0,1.0
1996-02-22,29.5,29.625,29.25,29.375,46900,2.38873350261481,2.39885525474453,2.36848999835536,2.37861175048508,579198.139300808,0.0,1.0
1996-02-23,29.125,29.5,28.875,29.5,199900,2.35836824622564,2.38873350261481,2.33812474196619,2.38873350261481,2468693.1353141,0.0,1.0
1996-02-26,29.125,29.25,28.875,29.0,256300,2.35836824622564,2.36848999835536,2.33812474196619,2.34824649409591,3165212.85933469,0.0,1.0
1996-02-27,28.875,29.125,28.8125,29.0,36400,2.33812474196619,2.35836824622564,2.33306386590133,2.34824649409591,449526.914084209,0.0,1.0
1996-02-28,29.0,29.0,28.875,28.875,20100,2.34824649409591,2.34824649409591,2.33812474196619,2.33812474196619,248227.773986061,0.0,1.0
1996-02-29,28.625,28.75,28.5,28.75,64000,2.31788123770674,2.32800298983646,2.30775948557702,2.32800298983646,790376.991796413,0.0,1.0
1996-03-01,28.88,29.0,28.5,28.62,58000,2.33852961205138,2.34824649409591,2.30775948557702,2.31747636762155,716279.148815498,0.0,1.0
1996-03-04,28.75,29.0,28.5,29.0,47100,2.32800298983646,2.34824649409591,2.30775948557702,2.34824649409591,581668.067400174,0.0,1.0
1996-03-05,28.75,29.0,28.62,28.75,20400,2.32800298983646,2.34824649409591,2.31747636762155,2.32800298983646,251932.666135107,0.0,1.0
1996-03-06,28.75,29.0,28.5,29.0,101200,2.32800298983646,2.34824649409591,2.30775948557702,2.34824649409591,1249783.61827808,0.0,1.0
1996-03-07,28.75,29.0,28.625,28.75,49400,2.32800298983646,2.34824649409591,2.31788123770674,2.32800298983646,610072.240542857,0.0,1.0
1996-03-08,28.625,28.875,28.5,28.875,139000,2.31788123770674,2.33812474196619,2.30775948557702,2.33812474196619,1716600.02905783,0.0,1.0
1996-03-11,28.5,28.62,28.25,28.38,27400,2.30775948557702,2.31747636762155,2.28751598131757,2.29804260353248,338380.149612839,0.0,1.0
1996-03-12,28.5,28.75,28.25,28.25,136500,2.30775948557702,2.32800298983646,2.28751598131757,2.28751598131757,1685725.92781578,0.0,1.0
1996-03-13,28.5,28.625,28.25,28.375,232700,2.30775948557702,2.31788123770674,2.28751598131757,2.29763773344729,2873761.34360977,0.0,1.0
1996-03-14,28.5,28.75,28.25,28.25,80600,2.30775948557702,2.32800298983646,2.28751598131757,2.28751598131757,995381.024043606,0.0,1.0
1996-03-15,28.75,28.875,28.625,28.75,54400,2.32800298983646,2.33812474196619,2.31788123770674,2.32800298983646,671820.443026952,0.0,1.0
1996-03-18,29.12,29.25,28.62,28.88,22100,2.35796337614045,2.36848999835536,2.31747636762155,2.33852961205138,272927.054979698,0.0,1.0
1996-03-19,29.0,29.38,28.75,29.38,107500,2.34824649409591,2.37901662057027,2.32800298983646,2.37901662057027,1327586.35340804,0.0,1.0
1996-03-20,29.125,29.25,28.625,28.875,111600,2.35836824622564,2.36848999835536,2.31788123770674,2.33812474196619,1378219.87944499,0.0,1.0
1996-03-21,29.0,29.375,28.75,29.0,85800,2.34824649409591,2.37861175048508,2.32800298983646,2.34824649409591,1059599.15462707,0.0,1.0
1996-03-22,29.0,29.0,28.375,29.0,120000,2.34824649409591,2.34824649409591,2.29763773344729,2.34824649409591,1481956.85961828,0.0,1.0
1996-03-25,28.62,28.88,28.5,28.88,89300,2.31747636762155,2.33852961205138,2.30775948557702,2.33852961205138,1102822.89636593,0.0,1.0
1996-03-26,28.62,28.88,28.5,28.62,658400,2.31747636762155,2.33852961205138,2.30775948557702,2.31747636762155,8131003.3031056,0.0,1.0
1996-03-27,28.625,28.875,28.5,28.875,40900,2.31788123770674,2.33812474196619,2.30775948557702,2.33812474196619,505100.296319895,0.0,1.0
1996-03-28,28.625,28.875,28.5,28.625,45000,2.31788123770674,2.33812474196619,2.30775948557702,2.31788123770674,555733.822356853,0.0,1.0
1996-03-29,29.5,29.625,28.75,28.75,13300,2.38873350261481,2.39885525474453,2.32800298983646,2.32800298983646,164250.218607692,0.0,1.0
1996-04-01,29.38,29.5,29.0,29.12,21200,2.37901662057027,2.38873350261481,2.34824649409591,2.35796337614045,261812.378532562,0.0,1.0
1996-04-02,29.375,29.5,29.0,29.125,25500,2.37861175048508,2.38873350261481,2.34824649409591,2.35836824622564,314915.832668884,0.0,1.0
1996-04-03,29.5,29.625,29.25,29.375,16100,2.38873350261481,2.39885525474453,2.36848999835536,2.37861175048508,198829.211998785,0.0,1.0
1996-04-04,29.75,29.75,29.25,29.375,26600,2.40897700687425,2.40897700687425,2.36848999835536,2.37861175048508,328500.437215385,0.0,1.0
1996-04-08,29.0,29.5,29.0,29.5,51200,2.34824649409591,2.38873350261481,2.34824649409591,2.38873350261481,632301.593437131,0.0,1.0
1996-04-09,29.0,29.5,29.0,29.5,65100,2.34824649409591,2.38873350261481,2.34824649409591,2.38873350261481,803961.596342914,0.0,1.0
1996-04-10,29.875,29.875,29.0,29.0,34500,2.41909875900398,2.41909875900398,2.34824649409591,2.34824649409591,426062.597140254,0.0,1.0
1996-04-11,29.375,29.625,29.375,29.625,46800,2.37861175048508,2.39885525474453,2.37861175048508,2.39885525474453,577963.175251128,0.0,1.0
1996-04-12,29.25,29.5,29.25,29.5,25800,2.36848999835536,2.38873350261481,2.36848999835536,2.38873350261481,318620.724817929,0.0,1.0
1996-04-15,29.62,29.75,29.5,29.5,119000,2.39845038465934,2.40897700687425,2.38873350261481,2.38873350261481,1469607.21912146,0.0,1.0
1996-04-16,29.625,29.75,29.5,29.5,61600,2.39885525474453,2.40897700687425,2.38873350261481,2.38873350261481,760737.854604048,0.0,1.0
1996-04-17,30.0,30.0,29.625,29.625,87700,2.4292205111337,2.4292205111337,2.39885525474453,2.39885525474453,1083063.47157102,0.0,1.0
1996-04-18,30.125,30.25,30.125,30.125,24200,2.43934226326343,2.44946401539315,2.43934226326343,2.43934226326343,298861.300023018,0.0,1.0
1996-04-19,30.125,30.25,30.0,30.25,71700,2.43934226326343,2.44946401539315,2.4292205111337,2.44946401539315,885469.223621917,0.0,1.0
1996-04-22,30.38,30.62,30.25,30.38,93300,2.45999063760806,2.47942440169713,2.44946401539315,2.45999063760806,1152221.45835321,0.0,1.0
1996-04-23,30.375,30.625,30.25,30.375,362100,2.45958576752287,2.47982927178232,2.44946401539315,2.45958576752287,4471804.82389815,0.0,1.0
1996-04-24,30.0,30.375,30.0,30.25,85000,2.4292205111337,2.45958576752287,2.4292205111337,2.44946401539315,1049719.44222961,0.0,1.0
1996-04-25,30.125,30.375,30.0,30.0,43800,2.43934226326343,2.45958576752287,2.4292205111337,2.4292205111337,540914.253760669,0.0,1.0
1996-04-26,30.375,30.5,30.125,30.125,35400,2.45958576752287,2.4697075196526,2.43934226326343,2.43934226326343,437177.273587391,0.0,1.0
1996-04-29,30.25,30.25,30.0,30.0,28100,2.44946401539315,2.44946401539315,2.4292205111337,2.4292205111337,347024.897960612,0.0,1.0
1996-04-30,30.25,30.25,30.0,30.125,25300,2.44946401539315,2.44946401539315,2.4292205111337,2.43934226326343,312445.904569519,0.0,1.0
1996-05-01,30.25,30.375,30.125,30.25,53400,2.44946401539315,2.45958576752287,2.43934226326343,2.44946401539315,659470.802530132,0.0,1.0
1996-05-02,30.12,30.12,29.88,29.88,53300,2.43893739317824,2.43893739317824,2.41950362908917,2.41950362908917,658235.838480449,0.0,1.0
1996-05-03,30.125,30.25,30.0,30.125,28400,2.43934226326343,2.44946401539315,2.4292205111337,2.43934226326343,350729.790109658,0.0,1.0
1996-05-06,30.25,30.5,30.0,30.12,44900,2.44946401539315,2.4697075196526,2.4292205111337,2.43893739317824,554498.858307171,0.0,1.0
1996-05-07,30.0,30.38,29.75,30.12,79100,2.4292205111337,2.45999063760806,2.40897700687425,2.43893739317824,976856.56329838,0.0,1.0
1996-05-08,30.25,30.5,30.0,30.125,36800,2.44946401539315,2.4697075196526,2.4292205111337,2.43934226326343,454466.770282937,0.0,1.0
1996-05-09,30.0,30.375,29.75,30.125,6000,2.4292205111337,2.45958576752287,2.40897700687425,2.43934226326343,74097.8429809138,0.0,1.0
1996-05-10,30.0,30.125,29.75,29.875,18100,2.4292205111337,2.43934226326343,2.40897700687425,2.41909875900398,223528.492992423,0.0,1.0
1996-05-13,30.25,30.38,30.12,30.25,41500,2.44946401539315,2.45999063760806,2.43893739317824,2.44946401539315,512510.080617986,0.0,1.0
1996-05-14,30.12,30.25,29.88,29.88,15600,2.46282472820439,2.47345444980686,2.44320062678443,2.44320062678443,190785.805672244,0.295,1.0
1996-05-15,30.25,30.375,30.125,30.25,63300,2.47345444980686,2.48367533596309,2.46323356365063,2.47345444980686,774150.096093146,0.0,1.0
1996-05-16,30.125,30.25,29.875,29.875,25300,2.46323356365063,2.47345444980686,2.44279179133818,2.44279179133818,309415.441250499,0.0,1.0
1996-05-17,30.0,30.125,29.875,29.875,6800,2.45301267749441,2.46323356365063,2.44279179133818,2.44279179133818,83163.0434981577,0.0,1.0
1996-05-20,30.12,30.5,30.12,30.38,57700,2.46282472820439,2.49389622211931,2.46282472820439,2.48408417140934,705662.883800544,0.0,1.0
1996-05-21,30.0,30.25,30.0,30.25,51500,2.45301267749441,2.47345444980686,2.45301267749441,2.47345444980686,629837.755905165,0.0,1.0
1996-05-22,30.125,30.5,30.125,30.375,49800,2.46323356365063,2.49389622211931,2.46323356365063,2.48367533596309,609046.995030627,0.0,1.0
1996-05-23,30.0,30.25,30.0,30.25,101200,2.45301267749441,2.47345444980686,2.45301267749441,2.47345444980686,1237661.76500199,0.0,1.0
1996-05-24,30.0,30.125,29.875,30.0,16600,2.45301267749441,2.46323356365063,2.44279179133818,2.45301267749441,203015.665010209,0.0,1.0
1996-05-28,29.88,30.12,29.88,30.0,68300,2.44320062678443,2.46282472820439,2.44320062678443,2.45301267749441,835299.392782967,0.0,1.0
1996-05-29,29.88,30.0,29.88,29.88,13200,2.44320062678443,2.45301267749441,2.44320062678443,2.44320062678443,161434.14326113,0.0,1.0
1996-05-30,29.875,30.125,29.875,30.0,56800,2.44279179133818,2.46323356365063,2.44279179133818,2.45301267749441,694656.010396377,0.0,1.0
1996-05-31,29.875,30.0,29.875,29.875,30000,2.44279179133818,2.45301267749441,2.44279179133818,2.44279179133818,366895.780138932,0.0,1.0
1996-06-03,29.75,29.88,29.75,29.75,98300,2.43257090518195,2.44320062678443,2.43257090518195,2.43257090518195,1202195.1729219,0.0,1.0
1996-06-04,29.75,29.875,29.75,29.75,24600,2.43257090518195,2.44279179133818,2.43257090518195,2.43257090518195,300854.539713924,0.0,1.0
1996-06-05,29.75,29.875,29.625,29.875,43100,2.43257090518195,2.44279179133818,2.42235001902573,2.44279179133818,527106.937466266,0.0,1.0
1996-06-06,29.5,29.875,29.5,29.75,158600,2.4121291328695,2.44279179133818,2.4121291328695,2.43257090518195,1939655.69100115,0.0,1.0
1996-06-07,29.125,29.5,29.0,29.5,38800,2.38146647440082,2.4121291328695,2.37124558824459,2.4121291328695,474518.542313018,0.0,1.0
1996-06-10,28.75,29.25,28.62,29.12,40700,2.35080381593214,2.39168736055705,2.34017409432967,2.38105763895457,497755.275055151,0.0,1.0
1996-06-11,28.88,29.0,28.62,28.62,32400,2.36143353753462,2.37124558824459,2.34017409432967,2.34017409432967,396247.442550045,0.0,1.0
1996-06-12,28.875,29.0,28.625,28.625,25800,2.36102470208837,2.37124558824459,2.34058292977591,2.34058292977591,315530.370919481,0.0,1.0
1996-06-13,28.875,28.875,28.5,28.625,11600,2.36102470208837,2.36102470208837,2.33036204361969,2.34058292977591,141866.368320387,0.0,1.0
1996-06-14,28.75,28.875,28.75,28.75,13100,2.35080381593214,2.36102470208837,2.35080381593214,2.35080381593214,160211.157327333,0.0,1.0
1996-06-17,28.62,29.12,28.62,28.88,40100,2.34017409432967,2.38105763895457,2.34017409432967,2.36143353753462,490417.359452371,0.0,1.0
1996-06-18,28.625,29.125,28.625,28.75,85300,2.34058292977591,2.38146647440082,2.34058292977591,2.35080381593214,1043207.00152836,0.0,1.0
1996-06-19,28.5,28.75,28.0,28.625,31800,2.33036204361969,2.35080381593214,2.28947849899478,2.34058292977591,388909.526947267,0.0,1.0
1996-06-20,28.5,28.75,28.125,28.5,45500,2.33036204361969,2.35080381593214,2.29969938515101,2.33036204361969,556458.599877379,0.0,1.0
1996-06-21,28.375,28.5,28.125,28.5,23800,2.32014115746346,2.33036204361969,2.29969938515101,2.33036204361969,291070.652243552,0.0,1.0
1996-06-24,28.25,28.62,28.25,28.25,40900,2.30992027130723,2.34017409432967,2.30992027130723,2.30992027130723,500201.246922744,0.0,1.0
1996-06-25,28.25,28.625,28.25,28.25,90500,2.30992027130723,2.34058292977591,2.30992027130723,2.30992027130723,1106802.27008578,0.0,1.0
1996-06-26,28.375,28.375,28.25,28.375,101900,2.32014115746346,2.32014115746346,2.30992027130723,2.32014115746346,1246222.66653857,0.0,1.0
1996-06-27,27.75,28.25,27.75,28.125,50300,2.26903672668233,2.30992027130723,2.26903672668233,2.29969938515101,615161.924699608,0.0,1.0
1996-06-28,28.0,28.25,27.75,27.75,30200,2.28947849899478,2.30992027130723,2.26903672668233,2.26903672668233,369341.752006524,0.0,1.0
1996-07-01,28.62,28.88,28.38,28.5,18800,2.34017409432967,2.36143353753462,2.32054999290971,2.33036204361969,229921.35555373,0.0,1.0
1996-07-02,28.5,29.0,28.25,28.62,14000,2.33036204361969,2.37124558824459,2.30992027130723,2.34017409432967,171218.030731501,0.0,1.0
1996-07-03,28.625,28.875,28.375,28.5,9900,2.34058292977591,2.36102470208837,2.32014115746346,2.33036204361969,121075.607445848,0.0,1.0
1996-07-05,28.875,28.875,28.375,28.5,9800,2.36102470208837,2.36102470208837,2.32014115746346,2.33036204361969,119852.621512051,0.0,1.0
1996-07-08,27.88,28.25,27.88,28.25,39400,2.2796664482848,2.30992027130723,2.2796664482848,2.30992027130723,481856.457915797,0.0,1.0
1996-07-09,27.75,27.88,27.5,27.88,63200,2.26903672668233,2.2796664482848,2.24859495436987,2.2796664482848,772927.110159348,0.0,1.0
1996-07-10,27.875,28.25,27.875,28.25,87800,2.27925761283855,2.30992027130723,2.27925761283855,2.30992027130723,1073781.64987327,0.0,1.0
1996-07-11,27.75,27.875,27.5,27.875,24500,2.26903672668233,2.27925761283855,2.24859495436987,2.27925761283855,299631.553780127,0.0,1.0
1996-07-12,27.125,27.75,26.875,27.5,43100,2.21793229590119,2.26903672668233,2.19749052358874,2.24859495436987,527106.937466266,0.0,1.0
1996-07-15,27.5,27.75,27.5,27.5,17700,2.24859495436987,2.26903672668233,2.24859495436987,2.24859495436987,216468.51028197,0.0,1.0
1996-07-16,27.12,27.62,27.0,27.5,30100,2.21752346045494,2.25840700507985,2.20771140974497,2.24859495436987,368118.766072729,0.0,1.0
1996-07-17,27.5,27.75,27.5,27.5,39800,2.24859495436987,2.26903672668233,2.24859495436987,2.24859495436987,486748.401650983,0.0,1.0
1996-07-18,27.125,27.625,27.0,27.5,30400,2.21793229590119,2.2588158405261,2.20771140974497,2.24859495436987,371787.723874118,0.0,1.0
1996-07-19,27.375,27.75,27.25,27.5,47800,2.23837406821365,2.26903672668233,2.22815318205742,2.24859495436987,584587.276354697,0.0,1.0
1996-07-22,26.62,27.12,26.62,27.12,35700,2.17663991583004,2.21752346045494,2.17663991583004,2.21752346045494,436605.978365328,0.0,1.0
1996-07-23,26.25,26.38,26.12,26.38,28000,2.14638609280761,2.15701581441008,2.13575637120513,2.15701581441008,342436.061463002,0.0,1.0
1996-07-24,26.625,27.125,26.625,27.125,58800,2.17704875127629,2.21793229590119,2.17704875127629,2.21793229590119,719115.729072305,0.0,1.0
1996-07-25,26.25,26.375,26.125,26.375,43400,2.14638609280761,2.15660697896383,2.13616520665138,2.15660697896383,530775.895267653,0.0,1.0
1996-07-26,26.0,26.125,25.375,25.375,20600,2.12594432049515,2.13616520665138,2.07483988971402,2.07483988971402,251935.102362067,0.0,1.0
1996-07-29,25.88,26.0,25.75,25.88,27600,2.11613226978518,2.12594432049515,2.1055025481827,2.11613226978518,337544.117727816,0.0,1.0
1996-07-30,25.62,25.88,25.5,25.75,17500,2.09487282658022,2.11613226978518,2.08506077587025,2.1055025481827,214022.538414377,0.0,1.0
1996-07-31,25.875,26.0,25.75,25.875,14000,2.11572343433893,2.12594432049515,2.1055025481827,2.11572343433893,171218.030731501,0.0,1.0
1996-08-01,25.625,25.875,25.5,25.75,37800,2.09528166202647,2.11572343433893,2.08506077587025,2.1055025481827,462288.682975054,0.0,1.0
1996-08-02,25.5,25.88,25.25,25.88,27100,2.08506077587025,2.11613226978518,2.06461900355779,2.11613226978518,331429.188058834,0.0,1.0
1996-08-05,25.5,25.5,25.25,25.5,92200,2.08506077587025,2.08506077587025,2.06461900355779,2.08506077587025,1127593.03096031,0.0,1.0
1996-08-06,25.75,25.75,25.38,25.38,121300,2.1055025481827,2.1055025481827,2.07524872516027,2.07524872516027,1483481.93769508,0.0,1.0
1996-08-07,25.5,25.5,25.25,25.5,52500,2.08506077587025,2.08506077587025,2.06461900355779,2.08506077587025,642067.615243129,0.0,1.0
1996-08-08,25.75,25.75,25.375,25.375,72700,2.1055025481827,2.1055025481827,2.07483988971402,2.07483988971402,889110.773870011,0.0,1.0
1996-08-09,25.625,25.75,25.5,25.75,71200,2.09528166202647,2.1055025481827,2.08506077587025,2.1055025481827,870765.984863066,0.0,1.0
1996-08-12,26.5,26.5,25.5,25.5,219800,2.16682786512006,2.16682786512006,2.08506077587025,2.08506077587025,2688123.08248457,0.0,1.0
1996-08-13,27.5,27.5,26.0,26.25,126600,2.27271624569857,2.27271624569857,2.1487499050241,2.16941096180318,1531867.4324563,0.295,1.0
1996-08-14,26.5,26.5,25.5,25.5,141000,2.19007201858226,2.19007201858226,2.10742779146595,2.10742779146595,1706108.27785418,0.0,1.0
1996-08-15,27.5,27.5,26.0,26.25,25500,2.27271624569857,2.27271624569857,2.1487499050241,2.16941096180318,308551.497058734,0.0,1.0
1996-08-16,27.25,27.5,27.125,27.125,18400,2.25205518891949,2.27271624569857,2.24172466052995,2.24172466052995,222641.080230616,0.0,1.0
1996-08-19,28.0,28.0,27.62,27.62,36100,2.31403835925672,2.31403835925672,2.28263355295253,2.28263355295253,436812.119365503,0.0,1.0
1996-08-20,28.25,28.5,28.12,28.12,250000,2.3346994160358,2.35536047281488,2.32395566651068,2.32395566651068,3025014.67704642,0.0,1.0
1996-08-21,28.0,28.0,27.625,27.625,106800,2.31403835925672,2.31403835925672,2.28304677408811,2.28304677408811,1292286.27003423,0.0,1.0
1996-08-22,28.25,28.5,28.125,28.125,167900,2.3346994160358,2.35536047281488,2.32436888764626,2.32436888764626,2031599.85710438,0.0,1.0
1996-08-23,28.75,28.75,28.375,28.375,58500,2.37602152959396,2.37602152959396,2.34502994442534,2.34502994442534,707853.434428861,0.0,1.0
1996-08-26,29.0,29.25,28.88,29.0,76100,2.39668258637304,2.41734364315211,2.38676527911908,2.39668258637304,920814.467692928,0.0,1.0
1996-08-27,28.62,29.0,28.62,28.88,101700,2.36527778006884,2.39668258637304,2.36527778006884,2.38676527911908,1230575.97062248,0.0,1.0
1996-08-28,29.0,29.25,28.875,29.0,49800,2.39668258637304,2.41734364315211,2.3863520579835,2.39668258637304,602582.923667645,0.0,1.0
1996-08-29,28.625,29.0,28.625,28.875,53100,2.36569100120442,2.39668258637304,2.36569100120442,2.3863520579835,642513.117404659,0.0,1.0
1996-08-30,28.75,28.75,28.625,28.75,110100,2.37602152959396,2.37602152959396,2.36569100120442,2.37602152959396,1332216.46377124,0.0,1.0
1996-09-03,29.25,29.5,28.75,28.88,128900,2.41734364315211,2.43800469993119,2.37602152959396,2.38676527911908,1559697.56748513,0.0,1.0
1996-09-04,29.25,29.5,28.75,28.875,169600,2.41734364315211,2.43800469993119,2.37602152959396,2.3863520579835,2052169.95690829,0.0,1.0
1996-09-05,29.625,29.875,29.375,29.375,59800,2.44833522832073,2.46899628509981,2.42767417154165,2.42767417154165,723583.510749503,0.0,1.0
1996-09-06,29.125,29.625,29.0,29.5,29700,2.40701311476258,2.44833522832073,2.39668258637304,2.43800469993119,359371.743633114,0.0,1.0
1996-09-09,28.88,28.88,28.5,28.88,25000,2.38676527911908,2.38676527911908,2.35536047281488,2.38676527911908,302501.467704642,0.0,1.0
1996-09-10,28.875,28.875,28.5,28.875,35500,2.3863520579835,2.3863520579835,2.35536047281488,2.3863520579835,429552.084140591,0.0,1.0
1996-09-11,28.875,29.0,28.625,28.875,33300,2.3863520579835,2.39668258637304,2.36569100120442,2.3863520579835,402931.954982582,0.0,1.0
1996-09-12,29.0,29.125,28.75,29.0,42800,2.39668258637304,2.40701311476258,2.37602152959396,2.39668258637304,517882.512710346,0.0,1.0
1996-09-13,29.25,29.25,29.0,29.25,85800,2.41734364315211,2.41734364315211,2.39668258637304,2.41734364315211,1038185.03716233,0.0,1.0
1996-09-16,28.75,29.12,28.62,29.0,34600,2.37602152959396,2.40659989362699,2.36527778006884,2.39668258637304,418662.031303224,0.0,1.0
1996-09-17,28.75,29.125,28.625,29.0,29800,2.37602152959396,2.40701311476258,2.36569100120442,2.39668258637304,360581.749503933,0.0,1.0
1996-09-18,28.625,28.875,28.375,28.75,56400,2.36569100120442,2.3863520579835,2.34502994442534,2.37602152959396,682443.311141671,0.0,1.0
1996-09-19,28.75,28.875,28.5,28.5,45400,2.37602152959396,2.3863520579835,2.35536047281488,2.35536047281488,549342.665351629,0.0,1.0
1996-09-20,28.75,28.875,28.5,28.75,42100,2.37602152959396,2.3863520579835,2.35536047281488,2.37602152959396,509412.471614616,0.0,1.0
1996-09-23,28.62,29.0,28.5,28.88,16600,2.36527778006884,2.39668258637304,2.35536047281488,2.38676527911908,200860.974555882,0.0,1.0
1996-09-24,28.625,29.0,28.5,28.875,43100,2.36569100120442,2.39668258637304,2.35536047281488,2.3863520579835,521512.530322802,0.0,1.0
1996-09-25,28.875,28.875,28.5,28.625,66600,2.3863520579835,2.3863520579835,2.35536047281488,2.36569100120442,805863.909965164,0.0,1.0
1996-09-26,28.625,28.875,28.625,28.75,20200,2.36569100120442,2.3863520579835,2.36569100120442,2.37602152959396,244421.18590535,0.0,1.0
1996-09-27,28.75,29.0,28.625,28.75,10700,2.37602152959396,2.39668258637304,2.36569100120442,2.37602152959396,129470.628177587,0.0,1.0
1996-09-30,28.5,28.62,28.12,28.62,49000,2.35536047281488,2.36527778006884,2.32395566651068,2.36527778006884,592902.876701098,0.0,1.0
1996-10-01,28.5,28.625,28.125,28.625,23400,2.35536047281488,2.36569100120442,2.32436888764626,2.36569100120442,283141.373771545,0.0,1.0
1996-10-02,28.38,28.62,28.12,28.5,73800,2.34544316556092,2.36527778006884,2.32395566651068,2.35536047281488,892984.332664103,0.0,1.0
1996-10-03,28.375,28.375,28.125,28.125,33400,2.34502994442534,2.34502994442534,2.32436888764626,2.32436888764626,404141.960853401,0.0,1.0
1996-10-04,28.375,28.625,28.125,28.5,73900,2.34502994442534,2.36569100120442,2.32436888764626,2.35536047281488,894194.338534921,0.0,1.0
1996-10-07,28.75,28.88,28.38,28.38,73600,2.37602152959396,2.38676527911908,2.34544316556092,2.34544316556092,890564.320922464,0.0,1.0
1996-10-08,28.62,28.88,28.38,28.62,37700,2.36527778006884,2.38676527911908,2.34544316556092,2.36527778006884,456172.213298599,0.0,1.0
1996-10-09,28.75,28.875,28.375,28.5,140100,2.37602152959396,2.3863520579835,2.34502994442534,2.35536047281488,1695218.22501681,0.0,1.0
1996-10-10,28.625,28.875,28.375,28.625,13600,2.36569100120442,2.3863520579835,2.34502994442534,2.36569100120442,164560.798431325,0.0,1.0
1996-10-11,28.25,28.625,27.75,28.5,62000,2.3346994160358,2.36569100120442,2.29337730247765,2.35536047281488,750203.639907512,0.0,1.0
1996-10-14,28.38,28.5,28.0,28.12,18500,2.34544316556092,2.35536047281488,2.31403835925672,2.32395566651068,223851.086101435,0.0,1.0
1996-10-15,28.25,28.5,27.75,28.38,25800,2.3346994160358,2.35536047281488,2.29337730247765,2.34544316556092,312181.51467119,0.0,1.0
1996-10-16,28.375,28.5,28.0,28.125,32100,2.34502994442534,2.35536047281488,2.31403835925672,2.32436888764626,388411.88453276,0.0,1.0
1996-10-17,28.25,28.5,27.75,28.375,111700,2.3346994160358,2.35536047281488,2.29337730247765,2.34502994442534,1351576.55770434,0.0,1.0
1996-10-18,28.0,28.5,28.0,28.375,37600,2.31403835925672,2.35536047281488,2.31403835925672,2.34502994442534,454962.207427782,0.0,1.0
1996-10-21,28.5,28.75,28.5,28.62,29100,2.35536047281488,2.37602152959396,2.35536047281488,2.36527778006884,352111.708408203,0.0,1.0
1996-10-22,28.62,28.75,28.38,28.5,44900,2.36527778006884,2.37602152959396,2.34544316556092,2.35536047281488,543292.635997536,0.0,1.0
1996-10-23,28.5,28.75,28.5,28.625,79500,2.35536047281488,2.37602152959396,2.35536047281488,2.36569100120442,961954.667300761,0.0,1.0
1996-10-24,28.625,28.75,28.375,28.5,21800,2.36569100120442,2.37602152959396,2.34502994442534,2.35536047281488,263781.279838447,0.0,1.0
1996-10-25,28.875,28.875,28.625,28.875,28000,2.3863520579835,2.3863520579835,2.36569100120442,2.3863520579835,338801.643829198,0.0,1.0
1996-10-28,28.12,28.38,28.0,28.12,43600,2.32395566651068,2.34544316556092,2.31403835925672,2.32395566651068,527562.559676896,0.0,1.0
1996-10-29,28.25,28.62,28.12,28.12,58500,2.3346994160358,2.36527778006884,2.32395566651068,2.32395566651068,707853.434428862,0.0,1.0
1996-10-30,28.125,28.375,28.0,28.125,137400,2.32436888764626,2.34502994442534,2.31403835925672,2.32436888764626,1662548.06650471,0.0,1.0
1996-10-31,28.25,28.625,28.125,28.125,70900,2.3346994160358,2.36569100120442,2.32436888764626,2.32436888764626,857894.162410365,0.0,1.0
1996-11-01,28.625,28.75,28.25,28.25,46800,2.36569100120442,2.37602152959396,2.3346994160358,2.3346994160358,566282.747543089,0.0,1.0
1996-11-04,28.75,28.88,28.5,28.62,61200,2.37602152959396,2.38676527911908,2.35536047281488,2.36527778006884,740523.592940962,0.0,1.0
1996-11-05,28.75,28.875,28.5,28.625,68600,2.37602152959396,2.3863520579835,2.35536047281488,2.36569100120442,830064.027381536,0.0,1.0
1996-11-06,29.125,29.25,28.75,28.75,70900,2.40701311476258,2.41734364315211,2.37602152959396,2.37602152959396,857894.162410362,0.0,1.0
1996-11-07,29.375,29.375,29.125,29.125,13200,2.42767417154165,2.42767417154165,2.40701311476258,2.40701311476258,159720.774948051,0.0,1.0
1996-11-08,29.25,29.375,29.125,29.25,120300,2.41734364315211,2.42767417154165,2.40701311476258,2.41734364315211,1455637.06259474,0.0,1.0
1996-11-11,29.75,29.75,29.5,29.75,49000,2.45866575671027,2.45866575671027,2.43800469993119,2.45866575671027,592902.876701098,0.0,1.0
1996-11-12,29.75,29.75,29.5,29.75,32000,2.48304580370958,2.48304580370958,2.46217987258597,2.48304580370958,383400.096195466,0.295,1.0
1996-11-13,29.0,29.625,29.0,29.625,18000,2.42044801033875,2.47261283814778,2.42044801033875,2.47261283814778,215662.554109949,0.0,1.0
1996-11-14,29.25,29.5,28.875,28.875,23500,2.44131394146236,2.46217987258597,2.41001504477695,2.41001504477695,281559.445643545,0.0,1.0
1996-11-15,29.25,29.75,29.25,29.375,17900,2.44131394146236,2.48304580370958,2.44131394146236,2.45174690702417,214464.428809339,0.0,1.0
1996-11-18,29.62,29.75,29.5,29.75,14700,2.47219551952531,2.48304580370958,2.46217987258597,2.48304580370958,176124.419189791,0.0,1.0
1996-11-19,29.625,29.75,29.5,29.75,29700,2.47261283814778,2.48304580370958,2.46217987258597,2.48304580370958,355843.214281416,0.0,1.0
1996-11-20,29.625,29.75,29.5,29.625,46900,2.47261283814778,2.48304580370958,2.46217987258597,2.47261283814778,561920.765986478,0.0,1.0
1996-11-21,29.625,29.75,29.375,29.5,53600,2.47261283814778,2.48304580370958,2.45174690702417,2.46217987258597,642195.161127403,0.0,1.0
1996-11-22,29.875,29.875,29.5,29.5,134300,2.49347876927139,2.49347876927139,2.46217987258597,2.46217987258597,1609082.27872034,0.0,1.0
1996-11-25,30.75,31.12,30.12,30.12,205100,2.56650952820402,2.59739110626696,2.51392738177252,2.51392738177252,2457354.99155281,0.0,1.0
1996-11-26,30.75,31.125,30.125,30.375,97500,2.56650952820402,2.59780842488944,2.514344700395,2.53521063151861,1168172.16809556,0.0,1.0
1996-11-27,30.25,30.875,29.75,30.75,33700,2.5247776659568,2.57694249376583,2.48304580370958,2.56650952820402,403768.22630585,0.0,1.0
1996-11-29,30.5,30.62,30.5,30.5,15700,2.54564359708041,2.55565924401974,2.54564359708041,2.54564359708041,188105.6721959,0.0,1.0
1996-12-02,30.0,30.62,29.75,30.5,47900,2.50391173483319,2.55565924401974,2.48304580370958,2.54564359708041,573902.018992587,0.0,1.0
1996-12-03,30.0,30.25,29.75,30.12,59300,2.50391173483319,2.5247776659568,2.48304580370958,2.51392738177252,710488.303262222,0.0,1.0
1996-12-04,30.0,30.12,29.75,30.12,65600,2.50391173483319,2.51392738177252,2.48304580370958,2.51392738177252,785970.197200704,0.0,1.0
1996-12-05,29.75,29.88,29.75,29.75,20400,2.48304580370958,2.49389608789386,2.48304580370958,2.48304580370958,244417.561324609,0.0,1.0
1996-12-06,29.12,29.5,28.25,29.5,42000,2.43046365727809,2.46217987258597,2.35785021696792,2.46217987258597,503212.626256547,0.0,1.0
1996-12-09,29.12,29.38,28.88,29.25,96100,2.43046365727809,2.45216422564664,2.41043236339942,2.44131394146236,1151398.413887,0.0,1.0
1996-12-10,29.5,29.5,29.0,29.38,37900,2.46217987258597,2.46217987258597,2.42044801033875,2.45216422564664,454089.488931504,0.0,1.0
1996-12-11,29.0,29.38,28.88,29.25,63000,2.42044801033875,2.45216422564664,2.41043236339942,2.44131394146236,754818.939384823,0.0,1.0
1996-12-12,29.25,29.88,29.12,29.25,119400,2.44131394146236,2.49389608789386,2.43046365727809,2.44131394146236,1430561.60892933,0.0,1.0
1996-12-13,29.25,29.38,29.12,29.25,92100,2.44131394146236,2.45216422564664,2.43046365727809,2.44131394146236,1103473.40186257,0.0,1.0
1996-12-16,29.5,30.12,29.25,29.5,70200,2.46217987258597,2.51392738177252,2.44131394146236,2.46217987258597,841083.961028803,0.0,1.0
1996-12-17,29.5,29.62,29.12,29.38,32700,2.46217987258597,2.47219551952531,2.43046365727809,2.45216422564664,391786.973299741,0.0,1.0
1996-12-18,29.5,29.62,29.25,29.62,35000,2.46217987258597,2.47219551952531,2.44131394146236,2.47219551952531,419343.85521379,0.0,1.0
1996-12-19,29.62,29.75,29.38,29.38,14100,2.47219551952531,2.48304580370958,2.45216422564664,2.45216422564664,168935.667386127,0.0,1.0
1996-12-20,29.75,29.75,29.38,29.62,23000,2.48304580370958,2.48304580370958,2.45216422564664,2.47219551952531,275568.819140491,0.0,1.0
1996-12-23,29.38,29.75,29.25,29.75,36800,2.45216422564664,2.48304580370958,2.44131394146236,2.48304580370958,440910.110624785,0.0,1.0
1996-12-24,29.38,29.62,29.25,29.5,11500,2.45216422564664,2.47219551952531,2.44131394146236,2.46217987258597,137784.409570245,0.0,1.0
1996-12-26,29.75,29.88,29.25,29.25,28400,2.48304580370958,2.49389608789386,2.44131394146236,2.44131394146236,340267.585373476,0.0,1.0
1996-12-27,29.88,30.0,29.75,29.88,4200,2.49389608789386,2.50391173483319,2.48304580370958,2.49389608789386,50321.2626256548,0.0,1.0
1996-12-30,30.0,30.12,29.62,29.62,31200,2.50391173483319,2.51392738177252,2.47219551952531,2.47219551952531,373815.093790579,0.0,1.0
1996-12-31,29.75,30.0,29.25,29.75,43200,2.48304580370958,2.50391173483319,2.44131394146236,2.48304580370958,517590.129863878,0.0,1.0
1997-01-02,29.0,29.25,28.63,29.13,51400,2.42044801033875,2.44131394146236,2.38956643227581,2.43129829452303,615836.404513967,0.0,1.0
1997-01-03,28.5,29.13,28.25,29.13,89300,2.37871614809153,2.43129829452303,2.35785021696792,2.43129829452303,1069925.89344547,0.0,1.0
1997-01-06,28.38,28.5,28.0,28.5,37100,2.3687005011522,2.37871614809153,2.33698428584431,2.37871614809153,444504.486526617,0.0,1.0
1997-01-07,28.38,28.63,27.75,28.0,145800,2.3687005011522,2.38956643227581,2.3161183547207,2.33698428584431,1746866.68829059,0.0,1.0
1997-01-08,28.25,28.38,27.88,28.13,225500,2.35785021696792,2.3687005011522,2.32696863890498,2.34783457002859,2701772.55287742,0.0,1.0
1997-01-09,28.75,28.88,28.0,28.25,87100,2.39958207921514,2.41043236339942,2.33698428584431,2.35785021696792,1043567.13683203,0.0,1.0
1997-01-10,28.88,29.0,28.38,28.38,127100,2.41043236339942,2.42044801033875,2.3687005011522,2.3687005011522,1522817.25707636,0.0,1.0
1997-01-13,28.88,29.13,28.75,28.88,23900,2.41043236339942,2.43129829452303,2.39958207921514,2.41043236339942,286351.946845988,0.0,1.0
1997-01-14,29.13,29.25,28.63,28.88,46700,2.43129829452303,2.44131394146236,2.38956643227581,2.41043236339942,559524.515385257,0.0,1.0
1997-01-15,29.0,29.63,29.0,29.38,101200,2.42044801033875,2.47303015677025,2.42044801033875,2.45216422564664,1212502.80421816,0.0,1.0
1997-01-16,29.13,29.25,28.75,29.13,49600,2.43129829452303,2.44131394146236,2.39958207921514,2.43129829452303,594270.149102971,0.0,1.0
1997-01-17,29.13,29.38,28.75,29.13,49100,2.43129829452303,2.45216422564664,2.39958207921514,2.43129829452303,588279.522599917,0.0,1.0
1997-01-20,30.25,30.38,29.13,29.25,155400,2.5247776659568,2.53562795014108,2.43129829452303,2.44131394146236,1861886.71714923,0.0,1.0
1997-01-21,31.0,31.5,30.25,30.38,292800,2.58737545932763,2.62910732157485,2.5247776659568,2.53562795014108,3508110.88018851,0.0,1.0
1997-01-22,30.75,31.25,30.5,31.0,143900,2.56650952820402,2.60824139045124,2.54564359708041,2.58737545932763,1724102.30757898,0.0,1.0
1997-01-23,31.5,31.75,30.5,30.75,269400,2.62910732157485,2.64997325269846,2.54564359708041,2.56650952820402,3227749.55984557,0.0,1.0
1997-01-24,31.38,31.63,31.38,31.5,162400,2.61909167463552,2.63995760575913,2.61909167463552,2.62910732157485,1945755.48819199,0.0,1.0
1997-01-27,31.25,31.38,31.13,31.38,123100,2.60824139045124,2.61909167463552,2.59822574351191,2.61909167463552,1474892.24505193,0.0,1.0
1997-01-28,31.25,31.63,31.25,31.25,78600,2.60824139045124,2.63995760575913,2.60824139045124,2.60824139045124,941726.486280112,0.0,1.0
1997-01-29,31.25,31.5,31.13,31.25,111000,2.60824139045124,2.62910732157485,2.59822574351191,2.60824139045124,1329919.08367802,0.0,1.0
1997-01-30,31.25,31.5,31.13,31.25,60000,2.60824139045124,2.62910732157485,2.59822574351191,2.60824139045124,718875.180366498,0.0,1.0
1997-01-31,32.5,32.5,31.25,31.5,72900,2.71257104606929,2.71257104606929,2.60824139045124,2.62910732157485,873433.344145295,0.0,1.0
1997-02-03,32.25,32.5,32.0,32.25,68100,2.69170511494568,2.71257104606929,2.67083918382207,2.69170511494568,815923.329715975,0.0,1.0
1997-02-04,32.38,32.5,32.13,32.25,75400,2.70255539912996,2.71257104606929,2.68168946800635,2.69170511494568,903386.476660565,0.0,1.0
1997-02-05,32.0,32.5,32.0,32.25,36900,2.67083918382207,2.71257104606929,2.67083918382207,2.69170511494568,442108.235925396,0.0,1.0
1997-02-06,32.25,32.38,32.0,32.13,47600,2.69170511494568,2.70255539912996,2.67083918382207,2.68168946800635,570307.643090755,0.0,1.0
1997-02-07,32.38,32.75,32.13,32.5,97800,2.70255539912996,2.7334369771929,2.68168946800635,2.71257104606929,1171766.54399739,0.0,1.0
1997-02-10,32.0,32.38,31.88,32.38,655700,2.67083918382207,2.70255539912996,2.66082353688274,2.70255539912996,7856107.59610521,0.0,1.0
1997-02-11,31.13,31.63,31.0,31.38,22600,2.62284754223777,2.66497487185932,2.61189443653617,2.64391120704854,268234.424102193,0.295,1.0
1997-02-12,31.25,31.38,30.63,30.75,60000,2.63295810134694,2.64391120704854,2.58072021261622,2.59083077172539,712126.78965184,0.0,1.0
1997-02-13,31.38,31.5,31.25,31.5,27800,2.64391120704854,2.65402176615772,2.63295810134694,2.65402176615772,329952.079205353,0.0,1.0
1997-02-14,30.5,31.25,30.25,31.13,88300,2.56976710691461,2.63295810134694,2.54870344210384,2.62284754223777,1048013.25877096,0.0,1.0
1997-02-18,30.25,30.63,30.13,30.38,153600,2.54870344210384,2.58072021261622,2.53859288299467,2.55965654780544,1823044.58150871,0.0,1.0
1997-02-19,30.13,30.5,30.13,30.25,139900,2.53859288299467,2.56976710691461,2.53859288299467,2.54870344210384,1660442.29787154,0.0,1.0
1997-02-20,30.0,30.38,30.0,30.25,112100,2.52763977729306,2.55965654780544,2.52763977729306,2.54870344210384,1330490.21866619,0.0,1.0
1997-02-21,30.13,30.25,29.75,30.0,45000,2.53859288299467,2.54870344210384,2.50657611248229,2.52763977729306,534095.092238879,0.0,1.0
1997-02-24,30.5,30.63,30.13,30.13,88000,2.56976710691461,2.58072021261622,2.53859288299467,2.53859288299467,1044452.6248227,0.0,1.0
1997-02-25,30.38,30.63,30.25,30.63,66400,2.55965654780544,2.58072021261622,2.54870344210384,2.58072021261622,788086.980548037,0.0,1.0
1997-02-26,29.63,30.5,29.63,30.5,48000,2.49646555337312,2.56976710691461,2.49646555337312,2.56976710691461,569701.431721471,0.0,1.0
1997-02-27,29.75,30.13,29.63,29.88,41300,2.50657611248229,2.53859288299467,2.49646555337312,2.51752921818389,490180.606877016,0.0,1.0
1997-02-28,29.63,30.0,29.0,29.75,44300,2.49646555337312,2.52763977729306,2.44338511804996,2.50657611248229,525786.946359607,0.0,1.0
1997-03-03,29.38,29.5,29.13,29.5,33400,2.47540188856234,2.48551244767151,2.45433822375156,2.48551244767151,396417.246239524,0.0,1.0
1997-03-04,29.88,30.0,29.25,29.5,149900,2.51752921818389,2.52763977729306,2.46444878286074,2.48551244767151,1779130.09614685,0.0,1.0
1997-03-05,30.13,30.25,29.5,29.88,70400,2.53859288299467,2.54870344210384,2.48551244767151,2.51752921818389,835562.099858157,0.0,1.0
1997-03-06,30.38,30.5,30.13,30.25,80900,2.55965654780544,2.56976710691461,2.53859288299467,2.54870344210384,960184.288047231,0.0,1.0
1997-03-07,30.63,30.63,30.38,30.38,49600,2.58072021261622,2.58072021261622,2.55965654780544,2.55965654780544,588691.47944552,0.0,1.0
1997-03-10,31.13,31.13,30.75,31.13,69200,2.62284754223777,2.62284754223777,2.59083077172539,2.62284754223777,821319.564065121,0.0,1.0
1997-03-11,30.88,31.38,30.88,31.13,80400,2.60178387742699,2.64391120704854,2.60178387742699,2.62284754223777,954249.898133466,0.0,1.0
1997-03-12,30.88,30.88,30.63,30.75,17800,2.60178387742699,2.60178387742699,2.58072021261622,2.59083077172539,211264.280930046,0.0,1.0
1997-03-13,30.75,30.88,30.75,30.75,100200,2.59083077172539,2.60178387742699,2.59083077172539,2.59083077172539,1189251.73871857,0.0,1.0
1997-03-14,30.63,30.75,30.5,30.75,62000,2.58072021261622,2.59083077172539,2.56976710691461,2.59083077172539,735864.3493069,0.0,1.0
1997-03-17,31.5,31.5,30.63,30.63,103900,2.65402176615772,2.65402176615772,2.58072021261622,2.58072021261622,1233166.22408043,0.0,1.0
1997-03-18,31.13,31.5,31.13,31.25,25200,2.62284754223777,2.65402176615772,2.62284754223777,2.63295810134694,299093.251653772,0.0,1.0
1997-03-19,31.25,31.5,31.0,31.25,24500,2.63295810134694,2.65402176615772,2.61189443653617,2.63295810134694,290785.105774501,0.0,1.0
1997-03-20,30.75,31.38,30.75,31.25,81500,2.59083077172539,2.64391120704854,2.59083077172539,2.63295810134694,967305.555943749,0.0,1.0
1997-03-21,30.88,30.88,30.75,30.88,87500,2.60178387742699,2.60178387742699,2.59083077172539,2.60178387742699,1038518.23490893,0.0,1.0
1997-03-24,30.63,31.0,30.63,30.88,121400,2.58072021261622,2.61189443653617,2.58072021261622,2.60178387742699,1440869.87106222,0.0,1.0
1997-03-25,31.0,31.13,30.63,30.88,29600,2.61189443653617,2.62284754223777,2.58072021261622,2.60178387742699,351315.882894907,0.0,1.0
1997-03-26,31.5,31.5,31.0,31.0,59700,2.65402176615772,2.65402176615772,2.61189443653617,2.61189443653617,708566.155703579,0.0,1.0
1997-03-27,31.63,31.63,31.5,31.5,11400,2.66497487185932,2.66497487185932,2.65402176615772,2.65402176615772,135304.09003385,0.0,1.0
1997-03-31,30.63,31.25,30.63,31.25,84500,2.58072021261622,2.63295810134694,2.58072021261622,2.63295810134694,1002911.89542634,0.0,1.0
1997-04-01,30.75,30.88,30.38,30.75,61000,2.59083077172539,2.60178387742699,2.55965654780544,2.59083077172539,723995.56947937,0.0,1.0
1997-04-02,30.75,31.0,30.75,30.88,124400,2.59083077172539,2.61189443653617,2.59083077172539,2.60178387742699,1476476.21054481,0.0,1.0
1997-04-03,30.25,30.88,30.0,30.75,82600,2.54870344210384,2.60178387742699,2.52763977729306,2.59083077172539,980361.213754032,0.0,1.0
1997-04-04,30.0,30.38,29.88,30.25,124400,2.52763977729306,2.55965654780544,2.51752921818389,2.54870344210384,1476476.21054482,0.0,1.0
1997-04-07,30.25,30.5,30.0,30.25,18800,2.54870344210384,2.56976710691461,2.52763977729306,2.54870344210384,223133.060757576,0.0,1.0
1997-04-08,29.75,30.38,29.75,30.13,47500,2.50657611248229,2.55965654780544,2.50657611248229,2.53859288299467,563767.041807706,0.0,1.0
1997-04-09,30.25,30.25,29.75,29.88,26000,2.54870344210384,2.54870344210384,2.50657611248229,2.51752921818389,308588.275515797,0.0,1.0
1997-04-10,29.63,30.25,29.63,30.25,91400,2.49646555337312,2.54870344210384,2.49646555337312,2.54870344210384,1084806.4762363,0.0,1.0
1997-04-11,29.75,29.75,29.5,29.63,42200,2.50657611248229,2.50657611248229,2.48551244767151,2.49646555337312,500862.508721793,0.0,1.0
1997-04-14,29.38,29.63,29.38,29.5,54700,2.47540188856234,2.49646555337312,2.47540188856234,2.48551244767151,649222.256565927,0.0,1.0
1997-04-15,29.38,30.25,29.38,29.5,103100,2.47540188856234,2.54870344210384,2.47540188856234,2.48551244767151,1223671.20021841,0.0,1.0
1997-04-16,29.38,29.75,29.38,29.38,59300,2.47540188856234,2.50657611248229,2.47540188856234,2.47540188856234,703818.643772568,0.0,1.0
1997-04-17,29.25,29.5,29.25,29.38,48100,2.46444878286074,2.48551244767151,2.46444878286074,2.47540188856234,570888.309704224,0.0,1.0
1997-04-18,29.38,29.38,29.13,29.25,29800,2.47540188856234,2.47540188856234,2.45433822375156,2.46444878286074,353689.638860414,0.0,1.0
1997-04-21,29.5,29.5,29.38,29.38,10400,2.48551244767151,2.48551244767151,2.47540188856234,2.47540188856234,123435.310206319,0.0,1.0
1997-04-22,29.75,29.88,29.25,29.5,28500,2.50657611248229,2.51752921818389,2.46444878286074,2.48551244767151,338260.225084623,0.0,1.0
1997-04-23,29.88,30.0,29.63,29.88,10900,2.51752921818389,2.52763977729306,2.49646555337312,2.51752921818389,129369.700120084,0.0,1.0
1997-04-24,29.75,30.0,29.63,29.75,50700,2.50657611248229,2.52763977729306,2.49646555337312,2.50657611248229,601747.137255804,0.0,1.0
1997-04-25,29.63,29.75,29.5,29.5,55400,2.49646555337312,2.50657611248229,2.48551244767151,2.48551244767151,657530.402445197,0.0,1.0
1997-04-28,29.63,29.75,29.5,29.75,47900,2.49646555337312,2.50657611248229,2.48551244767151,2.50657611248229,568514.553738718,0.0,1.0
1997-04-29,29.88,29.88,29.63,29.75,36300,2.51752921818389,2.51752921818389,2.49646555337312,2.50657611248229,430836.707739363,0.0,1.0
1997-04-30,29.63,30.0,29.63,30.0,30900,2.49646555337312,2.52763977729306,2.49646555337312,2.52763977729306,366745.296670697,0.0,1.0
1997-05-01,29.63,30.13,29.63,29.63,43300,2.49646555337312,2.53859288299467,2.49646555337312,2.49646555337312,513918.166532077,0.0,1.0
1997-05-02,30.0,30.0,29.5,29.5,24100,2.52763977729306,2.52763977729306,2.48551244767151,2.48551244767151,286037.593843489,0.0,1.0
1997-05-05,30.75,30.88,29.5,29.88,68500,2.59083077172539,2.60178387742699,2.48551244767151,2.51752921818389,813011.41818585,0.0,1.0
1997-05-06,30.25,30.75,30.0,30.5,43700,2.54870344210384,2.59083077172539,2.52763977729306,2.56976710691461,518665.67846309,0.0,1.0
1997-05-07,30.0,30.13,30.0,30.0,75400,2.52763977729306,2.53859288299467,2.52763977729306,2.52763977729306,894905.998995813,0.0,1.0
1997-05-08,29.88,30.25,29.75,30.0,26500,2.51752921818389,2.54870344210384,2.50657611248229,2.52763977729306,314522.665429563,0.0,1.0
1997-05-09,29.88,30.0,29.75,29.88,70600,2.51752921818389,2.52763977729306,2.50657611248229,2.51752921818389,837935.855823665,0.0,1.0
1997-05-12,30.0,30.25,29.75,29.75,66600,2.52763977729306,2.54870344210384,2.50657611248229,2.50657611248229,790460.736513543,0.0,1.0
1997-05-13,29.88,30.0,29.63,29.63,28000,2.54238434266061,2.55259472154679,2.52111271998105,2.52111271998105,329076.916484018,0.295,1.0
1997-05-14,29.88,30.25,29.75,29.75,89300,2.54238434266061,2.57386634422635,2.53132309886724,2.53132309886724,1049520.30864367,0.0,1.0
1997-05-15,30.0,30.13,29.88,29.88,125300,2.55259472154679,2.56365596534016,2.54238434266061,2.54238434266061,1472619.20126598,0.0,1.0
1997-05-16,29.63,29.88,29.63,29.88,12000,2.52111271998105,2.54238434266061,2.52111271998105,2.54238434266061,141032.964207436,0.0,1.0
1997-05-19,29.88,30.13,29.75,29.88,10400,2.54238434266061,2.56365596534016,2.53132309886724,2.54238434266061,122228.568979778,0.0,1.0
1997-05-20,29.63,29.75,29.5,29.63,94600,2.52111271998105,2.53132309886724,2.51005147618768,2.52111271998105,1111809.86783529,0.0,1.0
1997-05-21,29.5,29.88,29.5,29.63,66500,2.51005147618768,2.54238434266061,2.51005147618768,2.52111271998105,781557.676649543,0.0,1.0
1997-05-22,29.5,29.75,29.5,29.5,59900,2.51005147618768,2.53132309886724,2.51005147618768,2.51005147618768,703989.546335453,0.0,1.0
1997-05-23,29.5,29.63,29.5,29.5,72800,2.51005147618768,2.52111271998105,2.51005147618768,2.51005147618768,855599.982858448,0.0,1.0
1997-05-27,29.63,29.63,29.5,29.5,77700,2.52111271998105,2.52111271998105,2.51005147618768,2.51005147618768,913188.443243151,0.0,1.0
1997-05-28,29.5,29.88,29.38,29.63,91700,2.51005147618768,2.54238434266061,2.49984109730149,2.52111271998105,1077726.90148516,0.0,1.0
1997-05-29,29.5,29.63,29.5,29.63,52500,2.51005147618768,2.52111271998105,2.51005147618768,2.52111271998105,617019.218407534,0.0,1.0
1997-05-30,29.63,29.63,29.5,29.5,37100,2.52111271998105,2.52111271998105,2.51005147618768,2.51005147618768,436026.914341324,0.0,1.0
1997-06-02,29.63,29.63,29.5,29.63,18900,2.52111271998105,2.52111271998105,2.51005147618768,2.52111271998105,222126.918626712,0.0,1.0
1997-06-03,29.63,29.88,29.5,29.63,94700,2.52111271998105,2.54238434266061,2.51005147618768,2.52111271998105,1112985.14253702,0.0,1.0
1997-06-04,29.63,29.88,29.5,29.75,40900,2.52111271998105,2.54238434266061,2.51005147618768,2.53132309886724,480687.353007012,0.0,1.0
1997-06-05,29.63,29.63,29.5,29.63,61400,2.52111271998105,2.52111271998105,2.51005147618768,2.52111271998105,721618.666861383,0.0,1.0
1997-06-06,29.5,29.63,29.38,29.63,78300,2.51005147618768,2.52111271998105,2.49984109730149,2.52111271998105,920240.091453523,0.0,1.0
1997-06-09,29.25,29.63,29.25,29.5,179900,2.48877985350812,2.52111271998105,2.48877985350812,2.51005147618768,2114319.18840982,0.0,1.0
1997-06-10,28.88,29.38,28.88,29.25,193100,2.45729785194238,2.49984109730149,2.45729785194238,2.48877985350812,2269455.449038,0.0,1.0
1997-06-11,29.0,29.38,28.88,29.0,134100,2.46750823082857,2.49984109730149,2.45729785194238,2.46750823082857,1576043.3750181,0.0,1.0
1997-06-12,28.75,29.0,28.5,29.0,276300,2.44623660814901,2.46750823082857,2.42496498546945,2.46750823082857,3247284.00087622,0.0,1.0
1997-06-13,28.63,28.88,28.38,28.75,246800,2.43602622926282,2.45729785194238,2.41475460658327,2.44623660814901,2900577.96386628,0.0,1.0
1997-06-16,28.88,28.88,28.5,28.75,122300,2.45729785194238,2.45729785194238,2.42496498546945,2.44623660814901,1437360.96021412,0.0,1.0
1997-06-17,28.63,28.75,28.38,28.63,177300,2.43602622926282,2.44623660814901,2.41475460658327,2.43602622926282,2083762.04616488,0.0,1.0
1997-06-18,28.75,28.75,28.5,28.75,28300,2.44623660814901,2.44623660814901,2.42496498546945,2.44623660814901,332602.740589204,0.0,1.0
1997-06-19,28.75,28.75,28.5,28.75,145200,2.44623660814901,2.44623660814901,2.42496498546945,2.44623660814901,1706498.86690998,0.0,1.0
1997-06-20,28.5,28.75,28.38,28.63,150500,2.42496498546945,2.44623660814901,2.41475460658327,2.43602622926282,1768788.4261016,0.0,1.0
1997-06-23,28.75,29.0,28.63,28.75,64200,2.44623660814901,2.46750823082857,2.43602622926282,2.44623660814901,754526.358509785,0.0,1.0
1997-06-24,28.25,28.63,28.25,28.56,62600,2.4036933627899,2.43602622926282,2.4036933627899,2.43007017491255,735721.963282126,0.0,1.0
1997-06-25,28.13,28.56,28.06,28.56,118700,2.39348298390371,2.43007017491255,2.38752692955343,2.43007017491255,1395051.07095189,0.0,1.0
1997-06-26,28.19,28.5,28.19,28.19,67500,2.3985881733468,2.42496498546945,2.3985881733468,2.3985881733468,793310.423666831,0.0,1.0
1997-06-27,28.19,28.5,28.19,28.38,120600,2.3985881733468,2.42496498546945,2.3985881733468,2.41475460658327,1417381.29028474,0.0,1.0
1997-06-30,28.38,28.69,28.13,28.25,250000,2.41475460658327,2.44113141870592,2.39348298390371,2.4036933627899,2938186.75432159,0.0,1.0
1997-07-01,28.0,28.38,27.94,28.19,106700,2.38242174011034,2.41475460658327,2.37731655066725,2.3985881733468,1254018.10674446,0.0,1.0
1997-07-02,27.94,28.0,27.81,27.94,89300,2.37731655066725,2.38242174011034,2.36625530687388,2.37731655066725,1049520.30864367,0.0,1.0
1997-07-03,28.0,28.06,27.88,28.0,194400,2.38242174011034,2.38752692955343,2.37221136122415,2.38242174011034,2284734.02016047,0.0,1.0
1997-07-07,27.88,28.0,27.38,27.75,68300,2.37221136122415,2.38242174011034,2.32966811586504,2.36115011743078,802712.62128066,0.0,1.0
1997-07-08,28.0,28.0,27.75,27.75,430300,2.38242174011034,2.38242174011034,2.36115011743078,2.36115011743078,5057207.04153832,0.0,1.0
1997-07-09,28.38,28.5,28.0,28.5,160000,2.41475460658327,2.42496498546945,2.38242174011034,2.42496498546945,1880439.52276582,0.0,1.0
1997-07-10,28.25,28.31,28.25,28.31,75500,2.4036933627899,2.40879855223299,2.4036933627899,2.40879855223299,887332.39980512,0.0,1.0
1997-07-11,28.75,28.75,28.25,28.31,81100,2.44623660814901,2.44623660814901,2.4036933627899,2.40879855223299,953147.783101924,0.0,1.0
1997-07-14,28.56,28.66,28.38,28.38,177100,2.43007017491255,2.43857882398437,2.41475460658327,2.41475460658327,2081411.49676141,0.0,1.0
1997-07-15,28.38,28.56,28.12,28.19,49400,2.41475460658327,2.43007017491255,2.39263211899653,2.3985881733468,580585.702653946,0.0,1.0
1997-07-16,28.44,28.56,28.38,28.5,34900,2.41985979602636,2.43007017491255,2.41475460658327,2.42496498546945,410170.870903294,0.0,1.0
1997-07-17,28.13,28.31,28.13,28.13,79400,2.39348298390371,2.40879855223299,2.39348298390371,2.39348298390371,933168.113172537,0.0,1.0
1997-07-18,29.69,30.0,29.25,29.81,357800,2.52621790942414,2.55259472154679,2.48877985350812,2.53642828831033,4205132.88278507,0.0,1.0
1997-07-21,29.38,29.56,29.31,29.5,220200,2.49984109730149,2.51515666563077,2.49388504295122,2.51005147618768,2587954.89320646,0.0,1.0
1997-07-22,29.69,29.75,29.38,29.38,136200,2.52621790942414,2.53132309886724,2.49984109730149,2.49984109730149,1600724.14375441,0.0,1.0
1997-07-23,29.75,29.88,29.38,29.38,65400,2.53132309886724,2.54238434266061,2.49984109730149,2.49984109730149,768629.654930527,0.0,1.0
1997-07-24,29.69,30.0,29.44,29.44,84800,2.52621790942414,2.55259472154679,2.50494628674459,2.50494628674459,996632.947065885,0.0,1.0
1997-07-25,29.88,30.0,29.38,29.38,74100,2.54238434266061,2.55259472154679,2.49984109730149,2.49984109730149,870878.553980918,0.0,1.0
1997-07-28,29.69,29.81,29.63,29.69,24100,2.52621790942414,2.53642828831033,2.52111271998105,2.52621790942414,283241.203116602,0.0,1.0
1997-07-29,29.44,29.81,29.38,29.69,43600,2.50494628674459,2.53642828831033,2.49984109730149,2.52621790942414,512419.769953685,0.0,1.0
1997-07-30,29.44,29.69,29.19,29.69,97800,2.50494628674459,2.52621790942414,2.48367466406503,2.52621790942414,1149418.65829061,0.0,1.0
1997-07-31,29.81,29.81,29.25,29.56,64700,2.53642828831033,2.53642828831033,2.48877985350812,2.51515666563077,760402.732018428,0.0,1.0
1997-08-01,30.13,30.5,29.88,30.06,85400,2.56365596534016,2.59513796690591,2.54238434266061,2.55769991098989,1003684.59527626,0.0,1.0
1997-08-04,29.63,30.13,29.44,30.0,111300,2.52111271998105,2.56365596534016,2.50494628674459,2.55259472154679,1308080.74302397,0.0,1.0
1997-08-05,29.88,30.19,29.75,29.75,109600,2.54238434266061,2.56876115478326,2.53132309886724,2.53132309886724,1288101.07309458,0.0,1.0
1997-08-06,30.13,30.25,30.0,30.0,86400,2.56365596534016,2.57386634422635,2.55259472154679,2.55259472154679,1015437.34229354,0.0,1.0
1997-08-07,29.81,30.13,29.63,30.0,45700,2.53642828831033,2.56365596534016,2.52111271998105,2.55259472154679,537100.538689987,0.0,1.0
1997-08-08,29.81,30.13,29.38,29.56,146000,2.53642828831033,2.56365596534016,2.49984109730149,2.51515666563077,1715901.06452381,0.0,1.0
1997-08-11,30.0,30.38,29.75,30.0,64100,2.55259472154679,2.58492758801972,2.53132309886724,2.55259472154679,753351.083808057,0.0,1.0
1997-08-12,29.5,30.0,29.38,29.88,62300,2.53515199094956,2.57812066876226,2.52483950827451,2.56780818608721,724946.672452416,0.295,1.0
1997-08-13,29.19,29.38,29.06,29.38,26100,2.50851141070568,2.52483950827451,2.49733955447438,2.52483950827451,303709.601139776,0.0,1.0
1997-08-14,29.13,29.44,29.0,29.0,26700,2.50335516936816,2.52999574961203,2.49218331313685,2.49218331313685,310691.431051035,0.0,1.0
1997-08-15,29.13,29.63,28.63,29.19,76900,2.50335516936816,2.54632384718086,2.46038649155545,2.50851141070568,894837.866959723,0.0,1.0
1997-08-18,28.63,29.0,28.31,28.75,40400,2.46038649155545,2.49218331313685,2.43288653775532,2.4706989742305,470109.880691455,0.0,1.0
1997-08-19,29.25,29.38,28.63,28.88,51200,2.51366765204321,2.52483950827451,2.46038649155545,2.4818708304618,595782.819094119,0.0,1.0
1997-08-20,29.56,29.56,28.94,29.06,79600,2.54030823228708,2.54030823228708,2.48702707179933,2.49733955447438,926256.101560391,0.0,1.0
1997-08-21,29.38,29.75,29.25,29.44,70300,2.52483950827451,2.55663632985591,2.51366765204321,2.52999574961203,818037.737935872,0.0,1.0
1997-08-22,29.69,29.69,29.25,29.38,52800,2.55148008851839,2.55148008851839,2.51366765204321,2.52483950827451,614401.032190811,0.0,1.0
1997-08-25,29.75,29.81,29.56,29.75,34500,2.55663632985591,2.56179257119343,2.54030823228708,2.55663632985591,401455.219897405,0.0,1.0
1997-08-26,29.88,30.0,29.56,29.88,43800,2.56780818608721,2.57812066876226,2.54030823228708,2.56780818608721,509673.583521924,0.0,1.0
1997-08-27,30.5,30.5,29.88,30.0,103300,2.62108934657497,2.62108934657497,2.56780818608721,2.57812066876226,1202038.38305513,0.0,1.0
1997-08-28,30.75,30.75,30.38,30.38,56900,2.64257368548132,2.64257368548132,2.61077686389992,2.61077686389992,662110.203251083,0.0,1.0
1997-08-29,30.56,30.94,30.31,30.5,39600,2.62624558791249,2.65890178305015,2.60476124900614,2.62108934657497,460800.774143109,0.0,1.0
1997-09-02,31.19,31.5,30.63,30.81,151800,2.6803861219565,2.70702670220038,2.63226120280627,2.64772992681884,1766402.96754858,0.0,1.0
1997-09-03,31.38,31.44,30.94,31.25,67700,2.69671421952533,2.70187046086285,2.65890178305015,2.68554236329402,787783.141653748,0.0,1.0
1997-09-04,30.94,31.63,30.56,31.63,32000,2.65890178305015,2.71819855843168,2.62624558791249,2.71819855843168,372364.261933825,0.0,1.0
1997-09-05,31.31,31.31,31.0,31.0,50500,2.69069860463155,2.69069860463155,2.66405802438767,2.66405802438767,587637.350864318,0.0,1.0
1997-09-08,31.19,31.75,31.13,31.5,46000,2.6803861219565,2.72851104110673,2.67522988061897,2.70702670220038,535273.626529874,0.0,1.0
1997-09-09,31.19,31.38,31.0,31.13,34900,2.6803861219565,2.69671421952533,2.66405802438767,2.67522988061897,406109.773171578,0.0,1.0
1997-09-10,30.88,31.06,30.56,31.06,18600,2.65374554171262,2.66921426572519,2.62624558791249,2.66921426572519,216436.727249036,0.0,1.0
1997-09-11,30.75,30.94,30.56,30.63,12300,2.64257368548132,2.65890178305015,2.62624558791249,2.63226120280627,143127.513180814,0.0,1.0
1997-09-12,30.88,31.0,30.63,31.0,73900,2.65374554171262,2.66405802438767,2.63226120280627,2.66405802438767,859928.717403429,0.0,1.0
1997-09-15,30.81,30.88,30.63,30.75,51200,2.64772992681884,2.65374554171262,2.63226120280627,2.64257368548132,595782.819094121,0.0,1.0
1997-09-16,31.0,31.13,30.75,30.75,51200,2.66405802438767,2.67522988061897,2.64257368548132,2.64257368548132,595782.819094121,0.0,1.0
1997-09-17,30.38,31.0,30.25,30.69,39700,2.61077686389992,2.66405802438767,2.59960500766861,2.63741744414379,461964.412461652,0.0,1.0
1997-09-18,30.25,30.5,30.19,30.19,148000,2.59960500766861,2.62108934657497,2.59444876633109,2.59444876633109,1722184.71144395,0.0,1.0
1997-09-19,30.13,30.31,29.56,29.69,224400,2.58929252499356,2.60476124900614,2.54030823228708,2.55148008851839,2611204.38681096,0.0,1.0
1997-09-22,30.31,30.44,30.0,30.25,102700,2.60476124900614,2.61593310523744,2.57812066876226,2.59960500766861,1195056.55314387,0.0,1.0
1997-09-23,29.75,30.13,29.69,29.88,224700,2.55663632985591,2.58929252499356,2.55148008851839,2.56780818608721,2614695.30176658,0.0,1.0
1997-09-24,30.5,30.75,29.75,30.31,97700,2.62108934657497,2.64257368548132,2.55663632985591,2.60476124900614,1136874.63721671,0.0,1.0
1997-09-25,30.38,30.56,30.13,30.5,51500,2.61077686389992,2.62624558791249,2.58929252499356,2.62108934657497,599273.73404975,0.0,1.0
1997-09-26,30.06,30.5,29.81,30.38,96700,2.58327691009979,2.62108934657497,2.56179257119343,2.61077686389992,1125238.25403128,0.0,1.0
1997-09-29,30.63,30.75,29.88,30.06,196500,2.63226120280627,2.64257368548132,2.56780818608721,2.58327691009979,2286549.2959374,0.0,1.0
1997-09-30,31.5,31.5,30.63,30.63,224400,2.70702670220038,2.70702670220038,2.63226120280627,2.63226120280627,2611204.38681095,0.0,1.0
1997-10-01,31.75,31.75,31.25,31.5,100000,2.72851104110673,2.72851104110673,2.68554236329402,2.70702670220038,1163638.3185432,0.0,1.0
1997-10-02,31.88,31.88,31.0,31.44,49100,2.73968289733803,2.73968289733803,2.66405802438767,2.70187046086285,571346.414404713,0.0,1.0
1997-10-03,31.63,32.0,31.5,32.0,82200,2.71819855843168,2.74999538001308,2.70702670220038,2.74999538001308,956510.697842513,0.0,1.0
1997-10-06,31.44,31.88,31.06,31.63,63100,2.70187046086285,2.73968289733803,2.66921426572519,2.71819855843168,734255.779000762,0.0,1.0
1997-10-07,31.75,31.94,31.38,31.38,13400,2.72851104110673,2.74483913867555,2.69671421952533,2.69671421952533,155927.534684789,0.0,1.0
1997-10-08,31.44,31.75,31.0,31.63,65000,2.70187046086285,2.72851104110673,2.66405802438767,2.71819855843168,756364.907053083,0.0,1.0
1997-10-09,31.5,31.56,31.25,31.5,13500,2.70702670220038,2.7121829435379,2.68554236329402,2.70702670220038,157091.173003332,0.0,1.0
1997-10-10,31.5,31.75,31.38,31.44,22400,2.70702670220038,2.72851104110673,2.69671421952533,2.70187046086285,260654.983353677,0.0,1.0
1997-10-13,31.69,31.75,31.0,31.25,38300,2.7233547997692,2.72851104110673,2.66405802438767,2.68554236329402,445673.476002048,0.0,1.0
1997-10-14,31.38,31.75,31.38,31.69,14400,2.69671421952533,2.72851104110673,2.69671421952533,2.7233547997692,167563.917870221,0.0,1.0
1997-10-15,31.38,31.75,31.19,31.38,24100,2.69671421952533,2.72851104110673,2.6803861219565,2.69671421952533,280436.834768912,0.0,1.0
1997-10-16,31.63,32.0,31.25,31.5,38200,2.71819855843168,2.74999538001308,2.68554236329402,2.70702670220038,444509.837683504,0.0,1.0
1997-10-17,31.5,31.69,31.0,31.63,136700,2.70702670220038,2.7233547997692,2.66405802438767,2.71819855843168,1590693.58144856,0.0,1.0
1997-10-20,31.75,31.81,31.06,31.13,162800,2.72851104110673,2.73366728244425,2.66921426572519,2.67522988061897,1894403.18258833,0.0,1.0
1997-10-21,32.25,32.25,31.63,31.69,17800,2.77147971891943,2.77147971891943,2.71819855843168,2.7233547997692,207127.62070069,0.0,1.0
1997-10-22,32.25,32.5,31.88,32.38,77600,2.77147971891943,2.79296405782578,2.73968289733803,2.78265157515074,902983.335189527,0.0,1.0
1997-10-23,31.25,32.0,31.0,31.75,33700,2.68554236329402,2.74999538001308,2.66405802438767,2.72851104110673,392146.11334906,0.0,1.0
1997-10-24,32.0,32.13,31.44,31.44,66900,2.74999538001308,2.76116723624438,2.70187046086285,2.70187046086285,778474.035105404,0.0,1.0
1997-10-27,31.25,32.0,31.13,32.0,27100,2.68554236329402,2.74999538001308,2.67522988061897,2.74999538001308,315345.984325209,0.0,1.0
1997-10-28,31.31,31.38,29.63,29.94,95100,2.69069860463155,2.69671421952533,2.54632384718086,2.57296442742474,1106620.04093459,0.0,1.0
1997-10-29,32.0,32.0,31.0,31.0,57900,2.74999538001308,2.74999538001308,2.66405802438767,2.66405802438767,673746.586436515,0.0,1.0
1997-10-30,31.5,31.88,31.13,31.88,44600,2.70702670220038,2.73968289733803,2.67522988061897,2.73968289733803,518982.690070268,0.0,1.0
1997-10-31,31.88,32.13,31.38,31.38,82600,2.73968289733803,2.76116723624438,2.69671421952533,2.69671421952533,961165.251116687,0.0,1.0
1997-11-03,31.5,32.5,31.25,32.0,164400,2.70702670220038,2.79296405782578,2.68554236329402,2.74999538001308,1913021.39568502,0.0,1.0
1997-11-04,31.69,31.75,30.94,31.31,54300,2.7233547997692,2.72851104110673,2.65890178305015,2.69069860463155,631855.606968961,0.0,1.0
1997-11-05,31.88,32.25,31.63,31.88,97700,2.73968289733803,2.77147971891943,2.71819855843168,2.73968289733803,1136874.63721671,0.0,1.0
1997-11-06,31.13,31.81,31.06,31.81,54000,2.67522988061897,2.73366728244425,2.66921426572519,2.73366728244425,628364.692013331,0.0,1.0
1997-11-07,31.25,31.31,30.75,30.88,56500,2.68554236329402,2.69069860463155,2.64257368548132,2.65374554171262,657455.649976911,0.0,1.0
1997-11-10,31.81,32.13,31.25,31.25,41900,2.73366728244425,2.76116723624438,2.68554236329402,2.68554236329402,487564.455469603,0.0,1.0
1997-11-11,31.94,32.13,31.63,31.75,66600,2.74483913867555,2.76116723624438,2.71819855843168,2.72851104110673,774983.120149776,0.0,1.0
1997-11-12,31.44,31.75,31.13,31.25,58800,2.72722198077235,2.75411252829268,2.70033143325201,2.71074067745343,677859.012956641,0.295,1.0
1997-11-13,31.56,31.69,31.13,31.31,62100,2.73763122497377,2.74890790619197,2.70033143325201,2.71594529955414,715902.120826657,0.0,1.0
1997-11-14,31.69,31.75,31.13,31.44,127500,2.74890790619197,2.75411252829268,2.70033143325201,2.72722198077235,1469847.34952333,0.0,1.0
1997-11-17,32.13,32.19,31.75,31.75,144900,2.78707513493052,2.79227975703123,2.75411252829268,2.75411252829268,1670438.28192887,0.0,1.0
1997-11-18,31.75,32.0,31.5,31.75,30400,2.75411252829268,2.77579845371231,2.73242660287306,2.75411252829268,350457.720984387,0.0,1.0
1997-11-19,32.06,32.13,31.25,31.5,80800,2.78100307581302,2.78707513493052,2.71074067745343,2.73242660287306,931479.73209008,0.0,1.0
1997-11-20,33.13,33.5,32.0,32.13,142000,2.87381883660903,2.90591400623008,2.77579845371231,2.78707513493052,1637006.45986128,0.0,1.0
1997-11-21,32.31,33.25,32.13,33.25,41300,2.80268900123265,2.88422808081045,2.78707513493052,2.88422808081045,476115.259100498,0.0,1.0
1997-11-24,32.0,32.38,31.5,32.25,44400,2.77579845371231,2.80876106035015,2.73242660287306,2.79748437913194,511852.724069301,0.0,1.0
1997-11-25,32.38,32.5,32.0,32.25,34200,2.80876106035015,2.81917030455157,2.77579845371231,2.79748437913194,394264.936107434,0.0,1.0
1997-11-26,32.0,32.5,31.5,32.5,24700,2.77579845371231,2.81917030455157,2.73242660287306,2.81917030455157,284746.898299814,0.0,1.0
1997-11-28,32.38,32.63,32.06,32.06,7300,2.80876106035015,2.83044698576977,2.78100307581302,2.78100307581302,84155.9658942768,0.0,1.0
1997-12-01,32.75,33.0,32.31,32.38,89200,2.84085622997119,2.86254215539082,2.80268900123265,2.80876106035015,1028316.73394103,0.0,1.0
1997-12-02,32.19,32.81,32.13,32.75,51200,2.79227975703123,2.8460608520719,2.78707513493052,2.84085622997119,590244.582710545,0.0,1.0
1997-12-03,32.81,32.81,31.63,32.13,88100,2.8460608520719,2.8460608520719,2.74370328409126,2.78707513493052,1015635.69798436,0.0,1.0
1997-12-04,32.31,32.75,32.13,32.63,64800,2.80268900123265,2.84085622997119,2.78707513493052,2.83044698576977,747028.299993034,0.0,1.0
1997-12-05,32.25,32.31,32.19,32.31,60700,2.79748437913194,2.80268900123265,2.79227975703123,2.80268900123265,699762.620518166,0.0,1.0
1997-12-08,32.5,32.5,32.0,32.25,48800,2.81917030455157,2.81917030455157,2.77579845371231,2.79748437913194,562576.867895988,0.0,1.0
1997-12-09,32.81,32.81,32.5,32.5,31800,2.8460608520719,2.8460608520719,2.81917030455157,2.81917030455157,366597.221292878,0.0,1.0
1997-12-10,32.75,32.88,32.25,32.81,39900,2.84085622997119,2.8521329111894,2.79748437913194,2.8460608520719,459975.758792008,0.0,1.0
1997-12-11,32.13,33.0,32.13,33.0,36500,2.78707513493052,2.86254215539082,2.78707513493052,2.86254215539082,420779.829471384,0.0,1.0
1997-12-12,32.44,32.63,32.25,32.25,9900,2.81396568245086,2.83044698576977,2.79748437913194,2.79748437913194,114129.323610047,0.0,1.0
1997-12-15,33.0,33.0,32.13,32.31,20500,2.86254215539082,2.86254215539082,2.78707513493052,2.80268900123265,236328.397374339,0.0,1.0
1997-12-16,33.0,33.0,32.63,32.75,50800,2.86254215539082,2.86254215539082,2.83044698576977,2.84085622997119,585633.296908119,0.0,1.0
1997-12-17,33.5,33.5,32.88,32.94,17700,2.90591400623008,2.90591400623008,2.8521329111894,2.85733753329011,204049.396757356,0.0,1.0
1997-12-18,33.31,33.5,33.13,33.5,39100,2.88943270291116,2.90591400623008,2.87381883660903,2.90591400623008,450753.187187155,0.0,1.0
1997-12-19,32.56,33.5,32.25,33.19,83300,2.82437492665228,2.90591400623008,2.79748437913194,2.87902345870974,960300.268355242,0.0,1.0
1997-12-22,32.94,33.0,32.56,32.56,40900,2.85733753329011,2.86254215539082,2.82437492665228,2.82437492665228,471503.973298072,0.0,1.0
1997-12-23,34.19,34.25,32.94,32.94,91900,2.96576716038825,2.97097178248896,2.85733753329011,2.85733753329011,1059442.9131074,0.0,1.0
1997-12-24,34.19,34.25,34.0,34.13,35200,2.96576716038825,2.97097178248896,2.94928585706933,2.96056253828754,405793.1506135,0.0,1.0
1997-12-26,34.38,34.38,34.0,34.31,15400,2.98224846370717,2.98224846370717,2.94928585706933,2.97617640458967,177534.503393406,0.0,1.0
1997-12-29,33.63,34.63,33.25,34.63,37800,2.91719068744828,3.00393438912679,2.88422808081045,3.00393438912679,435766.50832927,0.0,1.0
1997-12-30,34.56,34.63,33.56,33.63,50500,2.9978623300093,3.00393438912679,2.91111862833079,2.91719068744828,582174.832556299,0.0,1.0
1997-12-31,35.38,35.5,34.5,34.56,75200,3.06899216538567,3.0794014095871,2.99265770790859,2.9978623300093,866921.730856115,0.0,1.0
1998-01-02,35.19,35.19,34.5,35.19,89200,3.05251086206676,3.05251086206676,2.99265770790859,3.05251086206676,1028316.73394103,0.0,1.0
1998-01-05,34.88,35.25,34.75,35.25,43300,3.02562031454642,3.05771548416747,3.01434363332821,3.05771548416747,499171.688112629,0.0,1.0
1998-01-06,33.5,34.88,33.44,34.88,56400,2.90591400623008,3.02562031454642,2.90070938412937,3.02562031454642,650191.298142084,0.0,1.0
1998-01-07,33.19,33.44,33.06,33.44,23700,2.87902345870974,2.90070938412937,2.86774677749153,2.90070938412937,273218.683793748,0.0,1.0
1998-01-08,32.94,33.13,32.5,33.13,24800,2.85733753329011,2.87381883660903,2.81917030455157,2.87381883660903,285899.71975042,0.0,1.0
1998-01-09,31.94,32.88,31.88,32.88,50200,2.7705938316116,2.8521329111894,2.76538920951089,2.8521329111894,578716.36820448,0.0,1.0
1998-01-12,32.94,33.38,31.69,31.69,36800,2.85733753329011,2.89550476202866,2.74890790619197,2.74890790619197,424238.293823204,0.0,1.0
1998-01-13,33.0,33.19,31.81,32.5,224300,2.86254215539082,2.87902345870974,2.75931715039339,2.81917030455157,2585778.51371046,0.0,1.0
1998-01-14,33.44,33.63,32.81,32.88,34500,2.90070938412937,2.91719068744828,2.8460608520719,2.8521329111894,397723.400459253,0.0,1.0
1998-01-15,34.0,34.13,33.31,33.31,55400,2.94928585706933,2.96056253828754,2.88943270291116,2.88943270291116,638663.08363602,0.0,1.0
1998-01-16,34.38,34.75,34.13,34.25,91500,2.98224846370717,3.01434363332821,2.96056253828754,2.97097178248896,1054831.62730498,0.0,1.0
1998-01-20,34.44,34.5,33.94,34.31,99100,2.98745308580788,2.99265770790859,2.94408123496862,2.97617640458967,1142446.05755107,0.0,1.0
1998-01-21,34.19,34.5,34.0,34.44,142300,2.96576716038825,2.99265770790859,2.94928585706933,2.98745308580788,1640464.9242131,0.0,1.0
1998-01-22,34.0,34.19,34.0,34.0,120100,2.94928585706933,2.96576716038825,2.94928585706933,2.94928585706933,1384538.56217845,0.0,1.0
1998-01-23,33.69,34.31,33.62,34.0,11000,2.92239530954899,2.97617640458967,2.9163232504315,2.94928585706933,126810.359566719,0.0,1.0
1998-01-26,33.56,33.94,33.5,33.88,30100,2.91111862833079,2.94408123496862,2.90591400623008,2.93887661286791,346999.256632566,0.0,1.0
1998-01-27,33.25,33.56,33.0,33.31,89700,2.88422808081045,2.91111862833079,2.86254215539082,2.88943270291116,1034080.84119406,0.0,1.0
1998-01-28,32.94,33.38,32.94,33.38,108300,2.85733753329011,2.89550476202866,2.85733753329011,2.89550476202866,1248505.63100688,0.0,1.0
1998-01-29,33.5,33.56,32.63,32.75,96500,2.90591400623008,2.91111862833079,2.83044698576977,2.84085622997119,1112472.6998353,0.0,1.0
1998-01-30,32.88,33.38,32.88,33.31,49100,2.8521329111894,2.89550476202866,2.8521329111894,2.88943270291116,566035.332247808,0.0,1.0
1998-02-02,33.25,33.25,32.94,32.94,129600,2.88422808081045,2.88422808081045,2.85733753329011,2.85733753329011,1494056.59998607,0.0,1.0
1998-02-03,33.31,33.5,32.88,33.0,49000,2.88943270291116,2.90591400623008,2.8521329111894,2.86254215539082,564882.510797201,0.0,1.0
1998-02-04,33.44,33.44,32.81,33.06,103000,2.90070938412937,2.90070938412937,2.8460608520719,2.86774677749153,1187406.09412473,0.0,1.0
1998-02-05,33.06,33.31,32.75,33.31,49000,2.86774677749153,2.88943270291116,2.84085622997119,2.88943270291116,564882.510797202,0.0,1.0
1998-02-06,33.38,33.75,32.88,33.0,56800,2.89550476202866,2.9275999316497,2.8521329111894,2.86254215539082,654802.58394451,0.0,1.0
1998-02-09,33.38,33.81,33.31,33.38,39900,2.89550476202866,2.93280455375041,2.88943270291116,2.89550476202866,459975.758792006,0.0,1.0
1998-02-10,33.13,33.63,32.88,33.19,235000,2.89940822860419,2.94316627612312,2.87752920484472,2.90465919430646,2685220.35744793,0.295,1.0
1998-02-11,33.13,33.38,32.63,33.0,31400,2.89940822860419,2.92128725236365,2.85565018108526,2.88803113624927,358791.145633468,0.0,1.0
1998-02-12,32.94,33.13,32.75,32.88,49700,2.882780170547,2.89940822860419,2.8661521124898,2.87752920484472,567895.53942622,0.0,1.0
1998-02-13,32.88,32.94,32.38,32.88,17300,2.87752920484472,2.882780170547,2.8337711573258,2.87752920484472,197677.924186592,0.0,1.0
1998-02-17,32.75,32.81,32.5,32.75,43300,2.8661521124898,2.87140307819207,2.84427308873034,2.8661521124898,494766.133946789,0.0,1.0
1998-02-18,32.19,32.31,32.06,32.13,62700,2.8171430992686,2.82764503067315,2.80576600691368,2.81189213356633,716439.64430632,0.0,1.0
1998-02-19,31.81,32.13,31.81,32.13,36600,2.78388698315422,2.81189213356633,2.78388698315422,2.81189213356633,418208.787585507,0.0,1.0
1998-02-20,31.5,31.75,31.13,31.25,56200,2.75675699369248,2.77863601745195,2.72437603852847,2.73487796993302,642167.591866271,0.0,1.0
1998-02-23,32.13,32.13,31.38,31.5,37800,2.81189213356633,2.81189213356633,2.74625506228794,2.75675699369248,431920.551112901,0.0,1.0
1998-02-24,31.69,32.13,31.44,32.0,44600,2.77338505174967,2.81189213356633,2.75150602799021,2.80051504121141,509620.544434799,0.0,1.0
1998-02-25,32.13,32.63,31.88,32.13,106300,2.81189213356633,2.85565018108526,2.79001310980687,2.81189213356633,1214633.71913496,0.0,1.0
1998-02-26,32.19,32.44,32.0,32.31,85800,2.8171430992686,2.83902212302807,2.80051504121141,2.82764503067315,980391.092208648,0.0,1.0
1998-02-27,31.5,32.13,31.0,32.0,1050100,2.75675699369248,2.81189213356633,2.71299894617355,2.80051504121141,11998935.7334301,0.0,1.0
1998-03-02,31.75,32.0,31.38,31.5,166000,2.77863601745195,2.80051504121141,2.74625506228794,2.75675699369248,1896793.95462279,0.0,1.0
1998-03-03,31.81,32.0,31.63,31.69,28300,2.78388698315422,2.80051504121141,2.7681340860474,2.77338505174967,323369.089854367,0.0,1.0
1998-03-04,31.63,31.75,31.38,31.75,63900,2.7681340860474,2.77863601745195,2.74625506228794,2.77863601745195,730151.407833714,0.0,1.0
1998-03-05,31.0,31.69,31.0,31.5,80300,2.71299894617355,2.77338505174967,2.71299894617355,2.75675699369248,917545.509374761,0.0,1.0
1998-03-06,30.5,31.38,30.31,31.25,78700,2.66924089865463,2.74625506228794,2.65261284059743,2.73487796993302,899263.1580049,0.0,1.0
1998-03-09,30.13,30.88,29.63,30.63,127900,2.63685994349062,2.70249701476901,2.59310189597169,2.68061799100955,1461445.46262804,0.0,1.0
1998-03-10,30.56,31.0,29.88,30.25,70100,2.6744918643569,2.71299894617355,2.61498091973115,2.64736187489516,800995.519391913,0.0,1.0
1998-03-11,31.94,31.94,30.56,30.56,223300,2.79526407550914,2.79526407550914,2.6744918643569,2.6744918643569,2551530.66305584,0.0,1.0
1998-03-12,31.38,31.81,31.13,31.81,172100,2.74625506228794,2.78388698315422,2.72437603852847,2.78388698315422,1966495.41922038,0.0,1.0
1998-03-13,31.25,31.5,31.25,31.5,65900,2.73487796993302,2.75675699369248,2.73487796993302,2.75675699369248,753004.347046035,0.0,1.0
1998-03-16,31.75,31.75,31.25,31.25,75300,2.77863601745195,2.77863601745195,2.73487796993302,2.73487796993302,860413.161343952,0.0,1.0
1998-03-17,31.63,31.75,31.44,31.56,121600,2.7681340860474,2.77863601745195,2.75150602799021,2.76200795939475,1389458.70410923,0.0,1.0
1998-03-18,32.13,32.13,31.63,31.63,35900,2.81189213356633,2.81189213356633,2.7681340860474,2.7681340860474,410210.258861194,0.0,1.0
1998-03-19,31.94,32.0,31.5,32.0,44600,2.79526407550914,2.80051504121141,2.75675699369248,2.80051504121141,509620.544434798,0.0,1.0
1998-03-20,33.5,33.5,31.75,31.88,204000,2.9317891837682,2.9317891837682,2.77863601745195,2.79001310980687,2330999.79965692,0.0,1.0
1998-03-23,33.38,33.75,33.38,33.5,97000,2.92128725236365,2.95366820752766,2.92128725236365,2.9317891837682,1108367.55179766,0.0,1.0
1998-03-24,32.88,33.38,32.5,33.38,77700,2.87752920484472,2.92128725236365,2.84427308873034,2.92128725236365,887836.688398742,0.0,1.0
1998-03-25,33.19,33.25,32.88,32.88,114600,2.90465919430646,2.90991016000873,2.87752920484472,2.87752920484472,1309473.4168661,0.0,1.0
1998-03-26,33.13,33.13,33.0,33.06,153400,2.89940822860419,2.89940822860419,2.88803113624927,2.89328210195154,1752820.43758516,0.0,1.0
1998-03-27,33.06,33.38,33.0,33.06,78700,2.89328210195154,2.92128725236365,2.88803113624927,2.89328210195154,899263.158004901,0.0,1.0
1998-03-30,32.63,33.19,32.56,33.06,118400,2.85565018108526,2.90465919430646,2.84952405443261,2.89328210195154,1352894.00136951,0.0,1.0
1998-03-31,33.25,33.5,32.25,32.75,60500,2.90991016000873,2.9317891837682,2.82239406497087,2.8661521124898,691301.411172764,0.0,1.0
1998-04-01,33.38,33.44,33.0,33.38,52300,2.92128725236365,2.92653821806592,2.88803113624927,2.92128725236365,597604.360402241,0.0,1.0
1998-04-02,34.44,35.0,34.25,35.0,111300,3.01405431310378,3.06306332632498,2.99742625504659,3.06306332632498,1271766.06716576,0.0,1.0
1998-04-03,34.0,34.56,33.63,34.44,51000,2.97554723128712,3.02455624450832,2.94316627612312,3.01405431310378,582749.949914232,0.0,1.0
1998-04-06,32.94,33.88,32.94,33.88,100200,2.882780170547,2.96504529988258,2.882780170547,2.96504529988258,1144932.25453737,0.0,1.0
1998-04-07,32.69,33.5,32.5,32.94,61900,2.86090114678753,2.9317891837682,2.84427308873034,2.882780170547,707298.468621391,0.0,1.0
1998-04-08,32.88,32.94,32.38,32.69,123500,2.87752920484472,2.882780170547,2.8337711573258,2.86090114678753,1411168.99636093,0.0,1.0
1998-04-09,33.0,33.19,32.63,33.13,94100,2.88803113624927,2.90465919430646,2.85565018108526,2.89940822860419,1075230.78993979,0.0,1.0
1998-04-13,32.63,32.88,32.06,32.88,67400,2.85565018108526,2.87752920484472,2.80576600691368,2.87752920484472,770144.051455278,0.0,1.0
1998-04-14,33.0,33.25,32.63,32.81,49400,2.88803113624927,2.90991016000873,2.85565018108526,2.87140307819207,564467.598544372,0.0,1.0
1998-04-15,33.63,33.63,32.81,33.0,53700,2.94316627612312,2.94316627612312,2.87140307819207,2.88803113624927,613601.417850866,0.0,1.0
1998-04-16,33.5,33.63,33.38,33.56,101400,2.9317891837682,2.94316627612312,2.92128725236365,2.93704014947047,1158644.01806476,0.0,1.0
1998-04-17,33.81,33.88,33.5,33.5,30500,2.95891917322993,2.96504529988258,2.9317891837682,2.9317891837682,348507.322987923,0.0,1.0
1998-04-20,33.88,34.0,33.63,33.63,81200,2.96504529988258,2.97554723128712,2.94316627612312,2.94316627612312,927829.332020305,0.0,1.0
1998-04-21,33.25,34.25,33.25,33.94,156900,2.90991016000873,2.99742625504659,2.90991016000873,2.97029626558485,1792813.08120672,0.0,1.0
1998-04-22,32.75,33.25,32.75,33.25,65000,2.8661521124898,2.90991016000873,2.8661521124898,2.90991016000873,742720.524400491,0.0,1.0
1998-04-23,32.19,32.63,32.06,32.63,48100,2.8171430992686,2.85565018108526,2.80576600691368,2.85565018108526,549613.188056363,0.0,1.0
1998-04-24,32.13,32.88,32.0,32.19,56800,2.81189213356633,2.87752920484472,2.80051504121141,2.8171430992686,649023.473629968,0.0,1.0
1998-04-27,31.69,31.88,31.0,31.88,40400,2.77338505174967,2.79001310980687,2.71299894617355,2.79001310980687,461629.372088921,0.0,1.0
1998-04-28,32.0,32.5,31.69,31.69,105500,2.80051504121141,2.84427308873034,2.77338505174967,2.77338505174967,1205492.54345003,0.0,1.0
1998-04-29,32.31,32.5,31.88,31.88,45600,2.82764503067315,2.84427308873034,2.79001310980687,2.79001310980687,521047.014040959,0.0,1.0
1998-04-30,32.5,33.0,32.13,32.69,51300,2.84427308873034,2.88803113624927,2.81189213356633,2.86090114678753,586177.890796079,0.0,1.0
1998-05-01,32.75,32.88,32.25,32.44,262300,2.8661521124898,2.87752920484472,2.82239406497087,2.83902212302807,2997162.97769614,0.0,1.0
1998-05-04,32.94,33.25,32.88,32.88,106600,2.882780170547,2.90991016000873,2.87752920484472,2.87752920484472,1218061.6600168,0.0,1.0
1998-05-05,32.63,33.19,32.38,32.94,64700,2.85565018108526,2.90465919430646,2.8337711573258,2.882780170547,739292.583518642,0.0,1.0
1998-05-06,32.25,32.63,32.13,32.63,43200,2.82239406497087,2.85565018108526,2.81189213356633,2.85565018108526,493623.486986173,0.0,1.0
1998-05-07,32.06,32.19,31.75,32.19,30300,2.80576600691368,2.8171430992686,2.77863601745195,2.8171430992686,346222.02906669,0.0,1.0
1998-05-08,32.25,32.5,32.19,32.19,14800,2.82239406497087,2.84427308873034,2.8171430992686,2.8171430992686,169111.750171189,0.0,1.0
1998-05-11,31.81,32.25,31.75,32.25,67400,2.78388698315422,2.82239406497087,2.77863601745195,2.82239406497087,770144.051455277,0.0,1.0
1998-05-12,31.94,32.06,31.06,31.13,108000,2.82108132354531,2.83168025149851,2.74335585188845,2.74953855986116,1222765.17561178,0.295,1.0
1998-05-13,31.69,32.0,31.5,31.75,84000,2.79900022364279,2.82638078752191,2.78221858771688,2.8042996876194,951039.581031388,0.0,1.0
1998-05-14,31.44,31.63,31.25,31.63,28100,2.77691912374028,2.79370075966619,2.76013748781437,2.79370075966619,318145.383654547,0.0,1.0
1998-05-15,30.63,31.38,30.63,31.38,68900,2.70537636005613,2.77161965976367,2.70537636005613,2.77161965976367,780078.894441221,0.0,1.0
1998-05-18,30.0,30.63,29.81,30.63,78000,2.64973198830179,2.70537636005613,2.63295035237588,2.70537636005613,883108.182386289,0.0,1.0
1998-05-19,29.88,30.13,29.81,30.0,107300,2.63913306034858,2.6612141602511,2.63295035237588,2.64973198830179,1214839.84576986,0.0,1.0
1998-05-20,29.44,29.88,29.12,29.75,161700,2.60027032452016,2.63913306034858,2.57200651664494,2.62765088839928,1830751.19348542,0.0,1.0
1998-05-21,29.63,29.75,29.06,29.44,44100,2.61705196044607,2.62765088839928,2.56670705266833,2.60027032452016,499295.780041478,0.0,1.0
1998-05-22,29.13,29.44,29.06,29.44,24100,2.57288976064104,2.60027032452016,2.56670705266833,2.60027032452016,272857.784557815,0.0,1.0
1998-05-26,28.5,29.75,28.0,29.13,66500,2.5172453888867,2.62765088839928,2.47308318908167,2.57288976064104,752906.334983182,0.0,1.0
1998-05-27,28.75,29.06,28.0,28.5,123500,2.53932648878922,2.56670705266833,2.47308318908167,2.5172453888867,1398254.62211162,0.0,1.0
1998-05-28,28.88,28.88,28.63,28.63,79300,2.55080866073852,2.55080866073852,2.52872756083601,2.52872756083601,897826.652092728,0.0,1.0
1998-05-29,28.5,28.81,28.19,28.69,77000,2.5172453888867,2.54462595276582,2.48986482500758,2.53402702481261,871786.282612105,0.0,1.0
1998-06-01,28.75,28.75,28.0,28.25,104000,2.53932648878922,2.53932648878922,2.47308318908167,2.49516428898419,1177477.57651505,0.0,1.0
1998-06-02,28.88,29.25,28.88,28.88,83600,2.55080866073852,2.58348868859425,2.55080866073852,2.55080866073852,946510.821121715,0.0,1.0
1998-06-03,29.13,29.13,28.63,28.75,65000,2.57288976064104,2.57288976064104,2.52872756083601,2.53932648878922,735923.485321907,0.0,1.0
1998-06-04,28.69,29.13,28.38,29.0,32500,2.53402702481261,2.57288976064104,2.50664646093349,2.56140758869173,367961.742660954,0.0,1.0
1998-06-05,28.88,28.88,28.25,28.5,68300,2.55080866073852,2.55080866073852,2.49516428898419,2.5172453888867,773285.754576712,0.0,1.0
1998-06-08,29.31,29.38,28.75,28.88,44300,2.58878815257085,2.59497086054355,2.53932648878922,2.55080866073852,501560.159996315,0.0,1.0
1998-06-09,28.25,29.31,28.0,29.31,101000,2.49516428898419,2.58878815257085,2.47308318908167,2.58878815257085,1143511.8771925,0.0,1.0
1998-06-10,28.12,28.38,28.0,28.25,117400,2.48368211703488,2.50664646093349,2.47308318908167,2.49516428898419,1329191.0334891,0.0,1.0
1998-06-11,27.88,28.13,27.88,28.06,269800,2.46248426112846,2.48456536103098,2.46248426112846,2.47838265305827,3054648.55907463,0.0,1.0
1998-06-12,27.81,28.0,27.38,27.88,20600,2.45630155315576,2.47308318908167,2.41832206132343,2.46248426112846,233231.135348174,0.0,1.0
1998-06-15,27.06,27.81,27.06,27.81,26100,2.39005825344822,2.45630155315576,2.39005825344822,2.45630155315576,295501.58410618,0.0,1.0
1998-06-16,27.56,27.69,27.06,27.06,28600,2.43422045325324,2.44570262520255,2.39005825344822,2.39005825344822,323806.33354164,0.0,1.0
1998-06-17,27.5,28.0,27.5,27.56,67100,2.42892098927664,2.47308318908167,2.42892098927664,2.43422045325324,759699.474847692,0.0,1.0
1998-06-18,27.19,27.5,27.0,27.5,24500,2.40154042539752,2.42892098927664,2.38475878947161,2.42892098927664,277386.544467488,0.0,1.0
1998-06-19,27.06,27.63,26.94,27.63,39700,2.39005825344822,2.44040316122595,2.37945932549501,2.44040316122595,449479.421035071,0.0,1.0
1998-06-22,27.19,27.5,27.0,27.06,52100,2.40154042539752,2.42892098927664,2.38475878947161,2.39005825344822,589870.978234945,0.0,1.0
1998-06-23,27.5,27.63,27.13,27.13,86600,2.42892098927664,2.44040316122595,2.39624096142092,2.39624096142092,980476.520444264,0.0,1.0
1998-06-24,27.63,27.69,27.25,27.25,46800,2.44040316122595,2.44570262520255,2.40683988937413,2.40683988937413,529864.909431773,0.0,1.0
1998-06-25,27.5,27.94,27.44,27.88,168400,2.42892098927664,2.46778372510507,2.42362152530004,2.46248426112846,1906607.92197245,0.0,1.0
1998-06-26,27.88,28.0,27.5,27.5,145500,2.46248426112846,2.47308318908167,2.42892098927664,2.42892098927664,1647336.41714366,0.0,1.0
1998-06-29,28.88,28.88,27.88,27.88,109100,2.55080866073852,2.55080866073852,2.46248426112846,2.46248426112846,1235219.26536339,0.0,1.0
1998-06-30,30.5,30.5,28.69,28.88,130500,2.69389418810682,2.69389418810682,2.53402702481261,2.55080866073852,1477507.92053091,0.0,1.0
1998-07-01,29.25,30.25,29.19,30.25,61700,2.58348868859425,2.67181308820431,2.57818922461764,2.67181308820431,698561.216067101,0.0,1.0
1998-07-02,29.56,29.56,29.13,29.19,33500,2.61086925247336,2.61086925247336,2.57288976064104,2.57818922461764,379283.642435137,0.0,1.0
1998-07-06,29.13,29.88,29.13,29.81,36500,2.57288976064104,2.63913306034858,2.57288976064104,2.63295035237588,413249.341757686,0.0,1.0
1998-07-07,28.5,29.31,28.38,29.25,59800,2.5172453888867,2.58878815257085,2.50664646093349,2.58348868859425,677049.606496155,0.0,1.0
1998-07-08,28.75,28.81,28.38,28.5,80800,2.53932648878922,2.54462595276582,2.50664646093349,2.5172453888867,914809.501754,0.0,1.0
1998-07-09,28.63,28.88,28.25,28.56,31300,2.52872756083601,2.55080866073852,2.49516428898419,2.5225448528633,354375.462931933,0.0,1.0
1998-07-10,28.44,28.75,28.44,28.5,16000,2.5119459249101,2.53932648878922,2.5119459249101,2.5172453888867,181150.396386931,0.0,1.0
1998-07-13,28.44,28.69,28.44,28.63,66300,2.5119459249101,2.53402702481261,2.5119459249101,2.52872756083601,750641.955028344,0.0,1.0
1998-07-14,28.69,28.69,28.44,28.44,22300,2.53402702481261,2.53402702481261,2.5119459249101,2.5119459249101,252478.364964285,0.0,1.0
1998-07-15,28.44,28.44,27.69,28.44,55400,2.5119459249101,2.5119459249101,2.44570262520255,2.5119459249101,627233.247489748,0.0,1.0
1998-07-16,28.56,28.63,28.38,28.56,22800,2.5225448528633,2.52872756083601,2.50664646093349,2.5225448528633,258139.314851377,0.0,1.0
1998-07-17,28.88,28.88,28.63,28.63,18100,2.55080866073852,2.55080866073852,2.52872756083601,2.52872756083601,204926.385912716,0.0,1.0
1998-07-20,28.31,28.75,28.25,28.63,27200,2.50046375296079,2.53932648878922,2.49516428898419,2.52872756083601,307955.673857783,0.0,1.0
1998-07-21,27.69,28.0,27.31,28.0,55200,2.44570262520255,2.47308318908167,2.41213935335073,2.47308318908167,624968.867534912,0.0,1.0
1998-07-22,27.0,27.63,26.88,27.63,92700,2.38475878947161,2.44040316122595,2.3741598615184,2.44040316122595,1049540.10906678,0.0,1.0
1998-07-23,26.63,27.13,26.63,27.13,45200,2.35207876161589,2.39624096142092,2.35207876161589,2.39624096142092,511749.86979308,0.0,1.0
1998-07-24,26.56,26.94,26.0,26.75,59700,2.34589605364319,2.37945932549501,2.29643438986155,2.3626776895691,675917.416518735,0.0,1.0
1998-07-27,26.06,26.5,25.75,26.5,38300,2.30173385383816,2.34059658966658,2.27435328995904,2.34059658966658,433628.761351215,0.0,1.0
1998-07-28,25.44,26.31,25.13,26.0,55600,2.24697272607992,2.32381495374067,2.2195921622008,2.29643438986155,629497.627444585,0.0,1.0
1998-07-29,25.44,25.88,25.19,25.5,43600,2.24697272607992,2.28583546190834,2.2248916261774,2.25227219005652,493634.830154386,0.0,1.0
1998-07-30,25.63,25.88,25.19,25.5,72400,2.26375436200583,2.28583546190834,2.2248916261774,2.25227219005652,819705.543650862,0.0,1.0
1998-07-31,24.63,25.88,24.63,25.88,121700,2.17542996239577,2.28583546190834,2.17542996239577,2.28583546190834,1377875.20251809,0.0,1.0
1998-08-03,24.38,25.0,24.38,24.63,152900,2.15334886249326,2.20810999025149,2.15334886249326,2.17542996239577,1731118.4754726,0.0,1.0
1998-08-04,23.63,24.5,23.63,24.25,66000,2.08710556278571,2.16394779044646,2.08710556278571,2.14186669054395,747245.38509609,0.0,1.0
1998-08-05,24.25,24.38,23.56,24.25,164300,2.14186669054395,2.15334886249326,2.08092285481301,2.14186669054395,1860188.1328983,0.0,1.0
1998-08-06,24.0,24.0,23.69,23.94,57100,2.11978559064143,2.11978559064143,2.09240502676231,2.11448612666483,646480.477105861,0.0,1.0
1998-08-07,25.0,25.19,24.38,24.5,27000,2.20810999025149,2.2248916261774,2.15334886249326,2.16394779044646,305691.293902946,0.0,1.0
1998-08-10,24.25,25.0,24.0,24.81,50500,2.14186669054395,2.20810999025149,2.11978559064143,2.19132835432558,571755.93859625,0.0,1.0
1998-08-11,23.25,23.63,23.0,23.38,47300,2.07959798881886,2.11358711723826,2.05723672012188,2.09122584854128,528816.149040712,0.295,1.0
1998-08-12,23.88,24.25,23.0,23.38,73600,2.13594838593524,2.16904306360676,2.05723672012188,2.09122584854128,822851.34396187,0.0,1.0
1998-08-13,23.75,24.13,23.38,23.75,108600,2.12432052621281,2.15830965463221,2.09122584854128,2.12432052621281,1214152.93416113,0.0,1.0
1998-08-14,23.88,24.25,23.81,24.13,78300,2.13594838593524,2.16904306360676,2.12968723070008,2.15830965463221,875397.557502914,0.0,1.0
1998-08-17,23.75,24.0,23.38,23.94,137700,2.12432052621281,2.14668179490979,2.09122584854128,2.14131509042251,1539492.25629823,0.0,1.0
1998-08-18,23.63,23.81,23.5,23.63,131800,2.11358711723826,2.12968723070008,2.10195925751583,2.11358711723826,1473529.98823607,0.0,1.0
1998-08-19,23.38,23.88,23.38,23.63,49700,2.09122584854128,2.13594838593524,2.09122584854128,2.11358711723826,555648.258082949,0.0,1.0
1998-08-20,23.19,23.56,23.19,23.56,58000,2.07423128433158,2.10732596200311,2.07423128433158,2.10732596200311,648442.635187345,0.0,1.0
1998-08-21,23.31,23.5,22.88,23.13,123500,2.08496469330613,2.10195925751583,2.04650331114733,2.06886457984431,1380735.61113167,0.0,1.0
1998-08-24,23.0,23.44,23.0,23.31,69000,2.05723672012188,2.09659255302856,2.05723672012188,2.08496469330613,771423.134964254,0.0,1.0
1998-08-25,22.06,23.25,21.94,23.13,85400,1.97315834982125,2.07959798881886,1.9624249408467,2.06886457984431,954775.880086191,0.0,1.0
1998-08-26,22.38,22.69,22.0,22.25,111400,2.00178077375338,2.02950874693763,1.96779164533397,1.99015291403095,1245457.06137707,0.0,1.0
1998-08-27,22.94,23.06,22.38,22.5,273600,2.0518700156346,2.06260342460915,2.00178077375338,2.01251418272792,3058860.43081479,0.0,1.0
1998-08-28,22.25,23.13,21.75,22.94,172200,1.99015291403095,2.06886457984431,1.94543037663699,2.0518700156346,1925203.82378035,0.0,1.0
1998-08-31,21.88,22.63,21.5,22.25,125900,1.95705823635942,2.02414204245035,1.92306910794002,1.99015291403095,1407567.72017391,0.0,1.0
1998-09-01,22.0,22.19,21.69,22.06,88100,1.96779164533397,1.98478620954367,1.94006367214972,1.97315834982125,984962.002758708,0.0,1.0
1998-09-02,21.5,22.25,21.38,22.25,70000,1.92306910794002,1.99015291403095,1.91233569896547,1.99015291403095,782603.180398518,0.0,1.0
1998-09-03,20.94,21.75,20.75,21.38,204500,1.87297986605879,1.94543037663699,1.85598530184909,1.91233569896547,2286319.2913071,0.0,1.0
1998-09-04,21.5,21.56,20.56,20.81,109200,1.92306910794002,1.92843581242729,1.83899073763938,1.86135200633636,1220860.96142169,0.0,1.0
1998-09-08,22.25,22.38,21.44,21.75,297100,1.99015291403095,2.00178077375338,1.91770240345274,1.94543037663699,3321591.49852,0.0,1.0
1998-09-09,21.81,22.25,21.5,22.25,100100,1.95079708112427,1.99015291403095,1.92306910794002,1.99015291403095,1119122.54796988,0.0,1.0
1998-09-10,21.88,22.5,21.5,21.63,60500,1.95705823635942,2.01251418272792,1.92306910794002,1.93469696766244,676392.748773006,0.0,1.0
1998-09-11,22.5,22.75,22.0,22.13,110400,2.01251418272792,2.0348754514249,1.96779164533397,1.9794195050564,1234277.01594281,0.0,1.0
1998-09-14,23.0,23.38,22.88,22.88,118100,2.05723672012188,2.09122584854128,2.04650331114733,2.04650331114733,1320363.36578664,0.0,1.0
1998-09-15,24.19,24.19,23.13,23.63,173000,2.16367635911949,2.16367635911949,2.06886457984431,2.11358711723826,1934147.86012777,0.0,1.0
1998-09-16,24.0,24.88,23.88,24.13,248100,2.14668179490979,2.22539346072314,2.13594838593524,2.15830965463221,2773769.27224103,0.0,1.0
1998-09-17,24.19,24.75,23.75,23.75,58600,2.16367635911949,2.21376560100072,2.12432052621281,2.12432052621281,655150.662447903,0.0,1.0
1998-09-18,24.94,25.06,24.5,25.0,101700,2.23076016521042,2.24149357418497,2.19140433230374,2.23612686969769,1137010.62066471,0.0,1.0
1998-09-21,24.63,24.94,24.5,24.94,38000,2.20303219202617,2.23076016521042,2.19140433230374,2.23076016521042,424841.726502053,0.0,1.0
1998-09-22,24.38,24.88,24.38,24.63,48400,2.18067092332919,2.22539346072314,2.18067092332919,2.20303219202617,541114.199018405,0.0,1.0
1998-09-23,25.63,25.75,24.38,24.44,56300,2.29247726681408,2.30321067578863,2.18067092332919,2.18603762781647,629436.557949093,0.0,1.0
1998-09-24,24.63,25.63,24.25,25.63,49000,2.20303219202617,2.29247726681408,2.16904306360676,2.29247726681408,547822.226278963,0.0,1.0
1998-09-25,24.69,25.25,24.5,24.63,61400,2.20839889651344,2.25848813839467,2.19140433230374,2.20303219202617,686454.789663845,0.0,1.0
1998-09-28,25.06,25.88,24.88,24.88,103100,2.24149357418497,2.31483853551105,2.22539346072314,2.22539346072314,1152662.68427268,0.0,1.0
1998-09-29,25.25,25.63,25.13,25.13,30200,2.25848813839467,2.29247726681408,2.24775472942012,2.24775472942012,337637.37211479,0.0,1.0
1998-09-30,25.44,25.56,25.0,25.0,58000,2.27548270260437,2.28621611157892,2.23612686969769,2.23612686969769,648442.635187345,0.0,1.0
1998-10-01,25.38,25.44,25.0,25.31,51400,2.2701159981171,2.27548270260437,2.23612686969769,2.26385484288195,574654.335321198,0.0,1.0
1998-10-02,26.31,26.38,25.5,25.5,152800,2.35329991766985,2.35956107290501,2.28084940709165,2.28084940709165,1708310.94235563,0.0,1.0
1998-10-05,26.31,26.38,25.59,26.06,233100,2.35329991766985,2.35956107290501,2.28889946382256,2.33093864897288,2606068.59072707,0.0,1.0
1998-10-06,26.06,26.44,25.94,26.31,80500,2.33093864897288,2.36492777739228,2.32020523999833,2.35329991766985,899993.657458295,0.0,1.0
1998-10-07,26.13,26.94,26.0,26.38,148500,2.33719980420803,2.40965031478624,2.3255719444856,2.35956107290501,1660236.74698829,0.0,1.0
1998-10-08,26.63,26.63,25.88,25.94,183600,2.38192234160198,2.38192234160198,2.31483853551105,2.32020523999833,2052656.34173098,0.0,1.0
1998-10-09,26.44,26.44,26.06,26.38,80500,2.36492777739228,2.36492777739228,2.33093864897288,2.35956107290501,899993.657458297,0.0,1.0
1998-10-12,26.63,26.88,26.31,26.31,63300,2.38192234160198,2.40428361029896,2.35329991766985,2.35329991766985,707696.875988948,0.0,1.0
1998-10-13,26.38,26.75,26.31,26.63,69400,2.35956107290501,2.39265575057653,2.35329991766985,2.38192234160198,775895.153137959,0.0,1.0
1998-10-14,27.5,27.5,26.0,26.56,61300,2.45973955666746,2.45973955666746,2.3255719444856,2.37566118636683,685336.785120418,0.0,1.0
1998-10-15,27.88,27.94,27.31,27.5,18900,2.49372868508687,2.49909538957414,2.44274499245776,2.45973955666746,211302.8587076,0.0,1.0
1998-10-16,28.88,29.13,27.94,27.94,80200,2.58317375987478,2.60553502857175,2.49909538957414,2.49909538957414,896639.643828016,0.0,1.0
1998-10-19,28.44,28.94,28.38,28.63,114800,2.5438179269681,2.58854046436205,2.53845122248082,2.5608124911778,1283469.21585357,0.0,1.0
1998-10-20,28.06,28.56,28.0,28.31,59800,2.50982879854869,2.55455133594265,2.50446209406142,2.53219006724567,668566.716969021,0.0,1.0
1998-10-21,27.81,28.25,27.75,28.25,61700,2.48746752985171,2.52682336275839,2.48210082536444,2.52682336275839,689808.803294124,0.0,1.0
1998-10-22,28.13,28.13,27.0,27.88,149800,2.51608995378385,2.51608995378385,2.41501701927351,2.49372868508687,1674770.80605283,0.0,1.0
1998-10-23,28.13,28.63,27.69,28.25,57000,2.51608995378385,2.5608124911778,2.47673412087717,2.52682336275839,637262.589753079,0.0,1.0
1998-10-26,28.0,28.31,28.0,28.19,66500,2.50446209406142,2.53219006724567,2.50446209406142,2.52145665827112,743473.021378592,0.0,1.0
1998-10-27,27.56,27.88,27.5,27.75,66100,2.46510626115474,2.49372868508687,2.45973955666746,2.48210082536444,739001.003204886,0.0,1.0
1998-10-28,27.56,27.88,26.5,27.81,81600,2.46510626115474,2.49372868508687,2.37029448187956,2.48746752985171,912291.707435987,0.0,1.0
1998-10-29,27.44,27.75,27.25,27.31,61700,2.45437285218019,2.48210082536444,2.43737828797049,2.44274499245776,689808.803294123,0.0,1.0
1998-10-30,27.81,27.81,27.0,27.5,42600,2.48746752985171,2.48746752985171,2.41501701927351,2.45973955666746,476269.935499671,0.0,1.0
1998-11-02,27.5,27.81,27.25,27.81,57300,2.45973955666746,2.48746752985171,2.43737828797049,2.48746752985171,640616.60338336,0.0,1.0
1998-11-03,28.25,28.25,27.0,27.25,79600,2.52682336275839,2.52682336275839,2.41501701927351,2.43737828797049,889931.61656746,0.0,1.0
1998-11-04,28.81,29.25,28.0,28.13,77100,2.57691260463962,2.6162684375463,2.50446209406142,2.51608995378385,861981.502981798,0.0,1.0
1998-11-05,28.88,29.31,28.44,28.81,35000,2.58317375987478,2.62163514203358,2.5438179269681,2.57691260463962,391301.590199259,0.0,1.0
1998-11-06,28.31,29.13,28.25,29.0,54200,2.53219006724567,2.60553502857175,2.52682336275839,2.59390716884933,605958.462537139,0.0,1.0
1998-11-09,27.81,28.25,27.81,28.13,34300,2.51385382691415,2.55362713449567,2.51385382691415,2.54277986879162,379450.463582016,0.295,1.0
1998-11-10,27.75,27.94,27.69,27.75,61900,2.50843019406212,2.52560503142687,2.5030065612101,2.50843019406212,684780.865764631,0.0,1.0
1998-11-11,28.0,28.0,27.75,27.94,68000,2.5310286642789,2.5310286642789,2.50843019406212,2.52560503142687,752263.30972528,0.0,1.0
1998-11-12,28.38,28.63,27.81,28.0,30200,2.5653783390084,2.58797680922517,2.51385382691415,2.5310286642789,334093.411083874,0.0,1.0
1998-11-13,28.56,28.75,28.38,28.56,30900,2.58164923756448,2.59882407492923,2.5653783390084,2.58164923756448,341837.298095752,0.0,1.0
1998-11-16,28.69,28.75,28.44,28.63,50300,2.5934004420772,2.59882407492923,2.57080197186042,2.58797680922517,556453.595282083,0.0,1.0
1998-11-17,28.81,29.13,28.69,28.69,56400,2.60424770778125,2.63317374965872,2.5934004420772,2.5934004420772,623936.039242733,0.0,1.0
1998-11-18,28.88,28.94,28.75,28.75,28800,2.61057527944195,2.61599891229397,2.59882407492923,2.59882407492923,318605.637060119,0.0,1.0
1998-11-19,29.19,29.25,28.75,28.88,32700,2.63859738251075,2.64402101536278,2.59882407492923,2.61057527944195,361750.15041201,0.0,1.0
1998-11-20,29.0,29.38,28.88,29.0,23900,2.621422545146,2.6557722198755,2.61057527944195,2.621422545146,264398.427976974,0.0,1.0
1998-11-23,28.81,29.0,28.69,28.88,30200,2.60424770778125,2.621422545146,2.5934004420772,2.61057527944195,334093.411083875,0.0,1.0
1998-11-24,28.75,28.81,28.69,28.75,802400,2.59882407492923,2.60424770778125,2.5934004420772,2.59882407492923,8876707.0547583,0.0,1.0
1998-11-25,28.94,29.0,28.5,28.75,27200,2.61599891229397,2.621422545146,2.57622560471245,2.59882407492923,300905.323890113,0.0,1.0
1998-11-27,29.38,29.38,29.0,29.13,51700,2.6557722198755,2.6557722198755,2.621422545146,2.63317374965872,571941.369305839,0.0,1.0
1998-11-30,29.44,29.5,29.06,29.13,110100,2.66119585272753,2.66661948557955,2.62684617799803,2.63317374965872,1218002.80001108,0.0,1.0
1998-12-01,28.38,29.44,28.38,29.44,127700,2.5653783390084,2.66119585272753,2.5653783390084,2.66119585272753,1412706.24488115,0.0,1.0
1998-12-02,27.69,28.31,27.38,28.25,77200,2.5030065612101,2.5590507673477,2.47498445814129,2.55362713449567,854040.110452817,0.0,1.0
1998-12-03,27.75,27.88,27.63,27.81,105300,2.50843019406212,2.52018139857485,2.49758292835807,2.51385382691415,1164901.86050106,0.0,1.0
1998-12-04,27.88,27.88,27.38,27.88,262300,2.52018139857485,2.52018139857485,2.47498445814129,2.52018139857485,2901745.09030795,0.0,1.0
1998-12-07,28.13,28.19,27.75,27.75,144700,2.54277986879162,2.54820350164365,2.50843019406212,2.50843019406212,1600772.07231247,0.0,1.0
1998-12-08,28.19,28.44,27.88,28.0,45300,2.54820350164365,2.57080197186042,2.52018139857485,2.5310286642789,501140.116625811,0.0,1.0
1998-12-09,28.06,28.56,27.88,28.0,140000,2.53645229713092,2.58164923756448,2.52018139857485,2.5310286642789,1548777.40237558,0.0,1.0
1998-12-10,28.13,28.31,28.0,28.0,24700,2.54277986879162,2.5590507673477,2.5310286642789,2.5310286642789,273248.584561977,0.0,1.0
1998-12-11,28.0,28.06,27.63,28.0,33700,2.5310286642789,2.53645229713092,2.49758292835807,2.5310286642789,372812.846143264,0.0,1.0
1998-12-14,27.38,27.81,27.0,27.81,41400,2.47498445814129,2.51385382691415,2.44063478341179,2.51385382691415,457995.603273922,0.0,1.0
1998-12-15,27.0,27.75,27.0,27.19,310800,2.44063478341179,2.50843019406212,2.44063478341179,2.45780962077654,3438285.83327379,0.0,1.0
1998-12-16,28.0,28.0,26.75,27.19,59900,2.5310286642789,2.5310286642789,2.41803631319502,2.45780962077654,662655.474302122,0.0,1.0
1998-12-17,28.25,28.25,27.88,28.0,38200,2.55362713449567,2.55362713449567,2.52018139857485,2.5310286642789,422594.976933908,0.0,1.0
1998-12-18,29.25,29.25,28.13,28.25,67700,2.64402101536278,2.64402101536278,2.54277986879162,2.55362713449567,748944.501005904,0.0,1.0
1998-12-21,29.25,29.25,29.13,29.25,28700,2.64402101536278,2.64402101536278,2.63317374965872,2.64402101536278,317499.367486993,0.0,1.0
1998-12-22,28.94,29.0,28.75,29.0,57800,2.61599891229397,2.621422545146,2.59882407492923,2.621422545146,639423.81326649,0.0,1.0
1998-12-23,28.88,28.88,28.0,28.44,41200,2.61057527944195,2.61057527944195,2.5310286642789,2.57080197186042,455783.06412767,0.0,1.0
1998-12-24,29.25,29.25,28.56,28.63,24600,2.64402101536278,2.64402101536278,2.58164923756448,2.58797680922517,272142.314988851,0.0,1.0
1998-12-28,29.94,29.94,28.88,29.0,80300,2.70639279316108,2.70639279316108,2.61057527944195,2.621422545146,888334.467219706,0.0,1.0
1998-12-29,29.5,29.88,29.31,29.75,44200,2.66661948557955,2.70096916030905,2.6494446482148,2.68921795579633,488971.151321433,0.0,1.0
1998-12-30,29.5,29.5,28.56,29.0,56600,2.66661948557955,2.66661948557955,2.58164923756448,2.621422545146,626148.578388984,0.0,1.0
1998-12-31,29.13,29.25,28.63,29.25,108200,2.63317374965872,2.64402101536278,2.58797680922517,2.64402101536278,1196983.6781217,0.0,1.0
1999-01-04,29.44,29.75,29.25,29.25,90900,2.66119585272753,2.68921795579633,2.64402101536278,2.64402101536278,1005599.041971,0.0,1.0
1999-01-05,29.63,29.63,29.25,29.38,37700,2.67837069009228,2.67837069009228,2.64402101536278,2.6557722198755,417063.62906828,0.0,1.0
1999-01-06,29.19,29.63,28.69,29.63,62400,2.63859738251075,2.67837069009228,2.5934004420772,2.67837069009228,690312.213630258,0.0,1.0
1999-01-07,29.25,29.25,28.75,29.19,32800,2.64402101536278,2.64402101536278,2.59882407492923,2.63859738251075,362856.419985135,0.0,1.0
1999-01-08,29.0,29.13,28.5,29.0,44700,2.621422545146,2.63317374965872,2.57622560471245,2.621422545146,494502.49918706,0.0,1.0
1999-01-11,28.88,29.25,28.75,29.0,47700,2.61057527944195,2.64402101536278,2.59882407492923,2.621422545146,527690.586380822,0.0,1.0
1999-01-12,28.63,28.88,28.5,28.75,149100,2.58797680922517,2.61057527944195,2.57622560471245,2.59882407492923,1649447.93352999,0.0,1.0
1999-01-13,28.13,28.38,28.0,28.38,43100,2.54277986879162,2.5653783390084,2.5310286642789,2.5653783390084,476802.186017053,0.0,1.0
1999-01-14,27.13,28.13,27.13,28.13,102900,2.45238598792452,2.54277986879162,2.45238598792452,2.54277986879162,1138351.39074605,0.0,1.0
1999-01-15,27.94,27.94,26.88,27.13,74200,2.52560503142687,2.52560503142687,2.42978751770774,2.45238598792452,820852.023259057,0.0,1.0
1999-01-19,27.5,27.75,27.0,27.75,48700,2.48583172384535,2.50843019406212,2.44063478341179,2.50843019406212,538753.282112075,0.0,1.0
1999-01-20,26.69,27.25,26.44,27.25,67700,2.41261268034299,2.46323325362857,2.39001421012622,2.46323325362857,748944.501005905,0.0,1.0
1999-01-21,26.63,26.69,25.94,26.69,109400,2.40718904749097,2.41261268034299,2.34481726969266,2.41261268034299,1210258.9129992,0.0,1.0
1999-01-22,26.94,27.19,25.5,26.13,118400,2.43521115055977,2.45780962077654,2.30504396211114,2.36199210705741,1309823.17458049,0.0,1.0
1999-01-25,26.88,27.06,26.25,27.06,71700,2.42978751770774,2.44605841626382,2.37283937276147,2.44605841626382,793195.283930922,0.0,1.0
1999-01-26,27.0,27.06,26.25,26.63,42100,2.44063478341179,2.44605841626382,2.37283937276147,2.40718904749097,465739.4902858,0.0,1.0
1999-01-27,26.81,26.88,26.44,26.88,53900,2.42345994604704,2.42978751770774,2.39001421012622,2.42978751770774,596279.299914599,0.0,1.0
1999-01-28,26.88,27.06,26.69,26.75,198200,2.42978751770774,2.44605841626382,2.41261268034299,2.41803631319502,2192626.29393457,0.0,1.0
1999-01-29,26.06,26.75,25.69,26.75,86900,2.35566453539672,2.41803631319502,2.32221879947589,2.41803631319502,961348.259045983,0.0,1.0
1999-02-01,25.88,26.25,25.25,26.25,45000,2.33939363684064,2.37283937276147,2.28244549189436,2.37283937276147,497821.307906435,0.0,1.0
1999-02-02,26.44,26.44,25.19,25.63,67600,2.39001421012622,2.39001421012622,2.27702185904234,2.31679516662386,747838.231432778,0.0,1.0
1999-02-03,26.25,26.31,25.88,26.31,25700,2.37283937276147,2.37826300561349,2.33939363684064,2.37826300561349,284311.280293231,0.0,1.0
1999-02-04,25.94,26.0,25.63,26.0,30100,2.34481726969266,2.35024090254469,2.31679516662386,2.35024090254469,332987.14151075,0.0,1.0
1999-02-05,26.19,26.38,25.5,25.88,195400,2.36741573990944,2.38459057727419,2.30504396211114,2.33939363684064,2161650.74588706,0.0,1.0
1999-02-08,26.13,26.19,25.63,26.06,44600,2.36199210705741,2.36741573990944,2.31679516662386,2.35566453539672,493396.229613935,0.0,1.0
1999-02-09,26.0,26.31,25.88,26.0,39200,2.37690709740049,2.4052471435618,2.36593675695095,2.37690709740049,428792.526689264,0.295,1.0
1999-02-10,25.5,26.0,25.5,26.0,34600,2.3311973455274,2.37690709740049,2.3311973455274,2.37690709740049,378475.036312463,0.0,1.0
1999-02-11,26.0,26.13,25.5,25.5,76200,2.37690709740049,2.38879163288749,2.3311973455274,2.3311973455274,833520.166676579,0.0,1.0
1999-02-12,25.63,26.0,25.5,26.0,169000,2.3430818810144,2.37690709740049,2.3311973455274,2.37690709740049,1848620.84210423,0.0,1.0
1999-02-16,25.44,26.25,25.38,25.63,49900,2.32571217530263,2.39976197333703,2.32022700507786,2.3430818810144,545835.38473965,0.0,1.0
1999-02-17,24.81,25.25,24.25,25.19,103700,2.26811788794254,2.30834246959086,2.21692296584468,2.30285729936609,1134331.25045094,0.0,1.0
1999-02-18,25.19,25.19,24.25,24.88,75700,2.30285729936609,2.30285729936609,2.21692296584468,2.27451725320477,828050.874244318,0.0,1.0
1999-02-19,25.19,25.31,24.56,25.31,42100,2.30285729936609,2.31382763981563,2.245263012006,2.31382763981563,460514.422796378,0.0,1.0
1999-02-22,25.5,25.75,25.38,25.69,64400,2.3311973455274,2.35405222146394,2.32022700507786,2.34856705123917,704444.86527522,0.0,1.0
1999-02-23,25.69,25.69,25.38,25.63,72200,2.34856705123917,2.34856705123917,2.32022700507786,2.3430818810144,789765.827218493,0.0,1.0
1999-02-24,25.81,26.13,25.38,25.69,179100,2.35953739168871,2.38879163288749,2.32022700507786,2.34856705123917,1959100.5492359,0.0,1.0
1999-02-25,26.0,26.0,25.44,25.94,63000,2.37690709740049,2.37690709740049,2.32571217530263,2.37142192717572,689130.846464888,0.0,1.0
1999-02-26,25.88,25.88,25.38,25.88,44800,2.36593675695095,2.36593675695095,2.32022700507786,2.36593675695095,490048.601930587,0.0,1.0
1999-03-01,26.38,26.56,25.63,25.75,69100,2.41164650882403,2.42810201949834,2.3430818810144,2.35405222146394,755856.214138474,0.0,1.0
1999-03-02,25.81,26.38,25.56,26.38,245400,2.35953739168871,2.41164650882403,2.33668251575217,2.41164650882403,2684328.72575372,0.0,1.0
1999-03-03,26.13,26.13,25.69,25.69,252400,2.38879163288749,2.38879163288749,2.34856705123917,2.34856705123917,2760898.81980536,0.0,1.0
1999-03-04,26.25,26.25,25.63,26.0,86900,2.39976197333703,2.39976197333703,2.3430818810144,2.37690709740049,950563.024726966,0.0,1.0
1999-03-05,26.63,26.75,25.88,26.0,52200,2.43450138476057,2.44547172521012,2.36593675695095,2.37690709740049,570994.129928052,0.0,1.0
1999-03-08,26.38,26.75,26.13,26.5,60500,2.41164650882403,2.44547172521012,2.38879163288749,2.42261684927357,661784.384303584,0.0,1.0
1999-03-09,26.5,26.56,25.88,26.13,32300,2.42261684927357,2.42810201949834,2.36593675695095,2.38879163288749,353316.291124063,0.0,1.0
1999-03-10,26.44,26.88,26.0,26.5,47000,2.4171316790488,2.45735626069712,2.37690709740049,2.42261684927357,514113.488632537,0.0,1.0
1999-03-11,26.38,26.44,26.19,26.38,365800,2.41164650882403,2.4171316790488,2.39427680311226,2.41164650882403,4001334.34344217,0.0,1.0
1999-03-12,26.5,26.5,26.19,26.31,115100,2.42261684927357,2.42261684927357,2.39427680311226,2.4052471435618,1259031.11790649,0.0,1.0
1999-03-15,26.38,26.88,26.13,26.88,24200,2.41164650882403,2.45735626069712,2.38879163288749,2.45735626069712,264713.753721434,0.0,1.0
1999-03-16,26.06,26.38,26.06,26.38,57400,2.38239226762526,2.41164650882403,2.38239226762526,2.41164650882403,627874.771223565,0.0,1.0
1999-03-17,26.06,26.13,25.88,26.06,83200,2.38239226762526,2.38879163288749,2.36593675695095,2.38239226762526,910090.260728233,0.0,1.0
1999-03-18,26.0,26.25,26.0,26.0,20500,2.37690709740049,2.39976197333703,2.37690709740049,2.37690709740049,224240.989722702,0.0,1.0
1999-03-19,26.06,26.19,26.0,26.06,60900,2.38239226762526,2.39427680311226,2.37690709740049,2.38239226762526,666159.818249392,0.0,1.0
1999-03-22,26.0,26.13,26.0,26.06,16600,2.37690709740049,2.38879163288749,2.37690709740049,2.38239226762526,181580.508751066,0.0,1.0
1999-03-23,26.06,26.13,26.0,26.0,949900,2.38239226762526,2.38879163288749,2.37690709740049,2.37690709740049,10390561.7628095,0.0,1.0
1999-03-24,26.0,26.06,26.0,26.0,134500,2.37690709740049,2.38239226762526,2.37690709740049,2.37690709740049,1471239.66427821,0.0,1.0
1999-03-25,26.0,26.19,26.0,26.0,29000,2.37690709740049,2.39427680311226,2.37690709740049,2.37690709740049,317218.961071139,0.0,1.0
1999-03-26,26.13,26.25,26.0,26.0,44100,2.38879163288749,2.39976197333703,2.37690709740049,2.37690709740049,482391.592525422,0.0,1.0
1999-03-29,26.25,26.5,26.06,26.06,100200,2.39976197333703,2.42261684927357,2.38239226762526,2.38239226762526,1096046.20342511,0.0,1.0
1999-03-30,26.19,26.31,26.06,26.13,64400,2.39427680311226,2.4052471435618,2.38239226762526,2.38879163288749,704444.86527522,0.0,1.0
1999-03-31,26.06,26.25,26.0,26.13,74300,2.38239226762526,2.39976197333703,2.37690709740049,2.38879163288749,812736.855433987,0.0,1.0
1999-04-01,25.88,26.0,25.5,26.0,89300,2.36593675695095,2.37690709740049,2.3311973455274,2.37690709740049,976815.628401817,0.0,1.0
1999-04-05,24.88,25.75,24.75,25.75,64500,2.27451725320477,2.35405222146394,2.26263271771777,2.35405222146394,705538.723761673,0.0,1.0
1999-04-06,24.06,25.0,24.06,24.88,86500,2.19955326013291,2.28548759365431,2.19955326013291,2.27451725320477,946187.590781158,0.0,1.0
1999-04-07,23.56,24.31,23.5,24.06,219800,2.15384350825983,2.22240813606945,2.14835833803506,2.19955326013291,2404300.95322194,0.0,1.0
1999-04-08,23.69,23.94,23.25,23.5,378600,2.16572804374683,2.18858291968337,2.12550346209851,2.14835833803506,4141348.22970804,0.0,1.0
1999-04-09,24.13,24.31,23.56,23.69,52000,2.20595262539514,2.22240813606945,2.15384350825983,2.16572804374683,568806.412955148,0.0,1.0
1999-04-12,23.94,24.13,23.25,24.13,71300,2.18858291968337,2.20595262539514,2.12550346209851,2.20595262539514,779921.100840422,0.0,1.0
1999-04-13,24.06,24.25,23.75,24.0,239800,2.19955326013291,2.21692296584468,2.1712132139716,2.19406808990814,2623072.65051239,0.0,1.0
1999-04-14,23.38,24.0,23.25,23.94,164400,2.13738799758551,2.19406808990814,2.12550346209851,2.18858291968337,1798303.35172743,0.0,1.0
1999-04-15,23.75,24.38,23.38,23.38,325300,2.1712132139716,2.22880750133169,2.13738799758551,2.13738799758551,3558321.65642902,0.0,1.0
1999-04-16,24.88,25.0,23.88,23.88,99500,2.27451725320477,2.28548759365431,2.1830977494586,2.1830977494586,1088389.19401995,0.0,1.0
1999-04-19,25.38,26.25,25.38,26.25,128100,2.32022700507786,2.39976197333703,2.32022700507786,2.39976197333703,1401232.72114527,0.0,1.0
1999-04-20,25.0,25.38,25.0,25.38,510000,2.28548759365431,2.32022700507786,2.28548759365431,2.32022700507786,5578678.28090626,0.0,1.0
1999-04-21,25.0,25.19,24.88,25.13,28300,2.28548759365431,2.30285729936609,2.27451725320477,2.29737212914132,309561.951665975,0.0,1.0
1999-04-22,24.69,25.06,24.38,25.06,34300,2.257147547493,2.29097276387908,2.22880750133169,2.29097276387908,375193.460853106,0.0,1.0
1999-04-23,24.56,24.69,24.25,24.69,77500,2.245263012006,2.257147547493,2.21692296584468,2.257147547493,847740.327000458,0.0,1.0
1999-04-26,24.13,24.75,24.0,24.75,60400,2.20595262539514,2.26263271771777,2.19406808990814,2.26263271771777,660690.525817133,0.0,1.0
1999-04-27,24.63,24.88,24.13,24.13,57900,2.25166237726823,2.27451725320477,2.20595262539514,2.20595262539514,633344.063655827,0.0,1.0
1999-04-28,25.25,25.5,24.44,24.81,68300,2.30834246959086,2.3311973455274,2.23429267155646,2.26811788794254,747105.346246855,0.0,1.0
1999-04-29,26.69,26.94,26.19,26.25,123700,2.43998655498535,2.46284143092189,2.39427680311226,2.39976197333703,1353102.94774138,0.0,1.0
1999-04-30,26.5,26.88,26.19,26.75,737700,2.42261684927357,2.45735626069712,2.39427680311226,2.44547172521012,8069394.05455793,0.0,1.0
1999-05-03,27.0,27.0,26.44,26.5,37800,2.46832660114666,2.46832660114666,2.4171316790488,2.42261684927357,413478.507878933,0.0,1.0
1999-05-04,28.44,28.44,27.19,27.19,122200,2.59997068654115,2.59997068654115,2.48569630685843,2.48569630685843,1336695.07044459,0.0,1.0
1999-05-05,27.81,28.5,27.75,28.44,61400,2.54237639918106,2.60545585676592,2.53689122895629,2.59997068654115,671629.110681653,0.0,1.0
1999-05-06,27.94,28.0,27.69,27.94,29000,2.55426093466806,2.55974610489283,2.53140605873152,2.55426093466806,317218.96107114,0.0,1.0
1999-05-07,28.06,28.25,27.38,27.88,48000,2.5652312751176,2.58260098082937,2.5030660125702,2.54877576444329,525052.073497059,0.0,1.0
1999-05-10,27.94,28.56,27.94,28.25,52700,2.55426093466806,2.61094102699069,2.55426093466806,2.58260098082937,576463.422360312,0.0,1.0
1999-05-11,27.94,28.31,27.63,27.81,81800,2.55426093466806,2.58808615105414,2.52592088850675,2.54237639918106,894776.241917904,0.0,1.0
1999-05-12,28.25,28.81,27.38,27.5,75400,2.6095697344345,2.66129925837373,2.5292042240289,2.54028912201588,816245.671419694,0.295,1.0
1999-05-13,28.38,29.0,28.25,28.25,37200,2.62157837392039,2.67885034685311,2.6095697344345,2.6095697344345,402710.066005473,0.0,1.0
1999-05-14,27.75,28.63,27.5,28.13,23600,2.56338265948875,2.64467191139326,2.54028912201588,2.59848483644752,255482.730046483,0.0,1.0
1999-05-17,28.31,29.0,27.69,27.69,98900,2.61511218342798,2.67885034685311,2.55784021049526,2.55784021049526,1070645.8475253,0.0,1.0
1999-05-18,28.63,29.06,28.56,28.81,61700,2.64467191139326,2.6843927958466,2.63820572090086,2.66129925837373,667935.78151983,0.0,1.0
1999-05-19,29.31,29.5,28.63,28.63,50600,2.70748633331947,2.72503742179885,2.64467191139326,2.64467191139326,547772.294082713,0.0,1.0
1999-05-20,29.5,29.94,29.13,29.19,23600,2.72503742179885,2.76568204775111,2.690858986339,2.69640143533249,255482.730046483,0.0,1.0
1999-05-21,30.69,30.75,29.75,29.75,180300,2.83496266016972,2.84050510916321,2.74813095927173,2.74813095927173,1951844.7553975,0.0,1.0
1999-05-24,29.88,31.13,29.5,30.69,135700,2.76013959875762,2.87560728612198,2.72503742179885,2.83496266016972,1469025.69776728,0.0,1.0
1999-05-25,30.06,30.5,29.81,29.81,86300,2.77676694573809,2.81741157169034,2.75367340826521,2.75367340826521,934244.050975061,0.0,1.0
1999-05-26,30.63,30.63,29.94,30.06,44500,2.82942021117623,2.82942021117623,2.76568204775111,2.77676694573809,481736.503689343,0.0,1.0
1999-05-27,31.5,31.94,30.63,30.63,190600,2.90978572158183,2.95043034753408,2.82942021117623,2.82942021117623,2063347.81130761,0.0,1.0
1999-05-28,31.56,31.63,31.25,31.63,161000,2.91532817057532,2.92179436106772,2.88669218410896,2.92179436106772,1742911.84480863,0.0,1.0
1999-06-01,31.69,31.75,31.31,31.5,73200,2.92733681006121,2.9328792590547,2.89223463310244,2.90978572158183,792429.484720446,0.0,1.0
1999-06-02,32.0,32.31,31.44,31.63,137900,2.95597279652757,2.98460878299393,2.90424327258834,2.92179436106772,1492841.88446652,0.0,1.0
1999-06-03,32.31,32.5,31.63,31.88,128400,2.98460878299393,3.00215987147331,2.92179436106772,2.94488789854059,1389999.26008341,0.0,1.0
1999-06-04,32.94,33.0,32.13,32.19,128600,3.04280449742557,3.04834694641906,2.96798143601346,2.97352388500695,1392164.36796516,0.0,1.0
1999-06-07,32.88,32.94,32.63,32.88,87100,3.03726204843208,3.04280449742557,3.01416851095921,3.03726204843208,942904.482502061,0.0,1.0
1999-06-08,33.02,33.44,32.75,32.75,49400,3.05019442941689,3.08899157237131,3.02525340894619,3.02525340894619,534781.646792213,0.0,1.0
1999-06-09,33.88,34.25,33.06,33.38,163700,3.12963619832357,3.16381463378341,3.05388939541255,3.08344912337782,1772140.80121225,0.0,1.0
1999-06-10,34.5,34.5,33.75,34.0,224000,3.18690817125629,3.18690817125629,3.11762755883767,3.14072109631054,2424920.82755983,0.0,1.0
1999-06-11,35.13,35.25,34.63,34.63,279800,3.24510388568792,3.2561887836749,3.19891681074218,3.19891681074218,3028985.92656805,0.0,1.0
1999-06-14,35.25,35.38,35.0,35.38,50800,3.2561887836749,3.2681974231608,3.23309524620203,3.2681974231608,549937.401964463,0.0,1.0
1999-06-15,35.5,35.63,35.0,35.0,71800,3.27928232114777,3.29129096063367,3.23309524620203,3.23309524620203,777273.729548198,0.0,1.0
1999-06-16,35.69,36.13,35.5,35.5,209800,3.29683340962716,3.33747803557941,3.27928232114777,3.27928232114777,2271198.16795559,0.0,1.0
1999-06-17,36.44,36.5,35.56,35.63,243200,3.36611402204577,3.37165647103926,3.28482477014126,3.29129096063367,2632771.18420782,0.0,1.0
1999-06-18,36.94,37.0,36.5,36.75,125100,3.41230109699151,3.417843545985,3.37165647103926,3.39475000851213,1354274.98003454,0.0,1.0
1999-06-21,35.88,36.94,35.25,36.94,138700,3.31438449810654,3.41230109699151,3.2561887836749,3.41230109699151,1501502.31599352,0.0,1.0
1999-06-22,35.56,35.81,35.25,35.81,127500,3.28482477014126,3.30791830761413,3.2561887836749,3.30791830761413,1380256.27461553,0.0,1.0
1999-06-23,36.13,36.25,35.5,35.5,100100,3.33747803557941,3.34856293356639,3.27928232114777,3.27928232114777,1083636.4948158,0.0,1.0
1999-06-24,36.13,36.25,36.06,36.13,71000,3.33747803557941,3.34856293356639,3.33101184508701,3.33747803557941,768613.298021198,0.0,1.0
1999-06-25,36.63,36.94,36.13,36.13,44200,3.38366511052515,3.41230109699151,3.33747803557941,3.33747803557941,478488.841866718,0.0,1.0
1999-06-28,37.19,37.44,36.63,36.63,80500,3.43539463446439,3.45848817193726,3.38366511052515,3.38366511052515,871455.922404315,0.0,1.0
1999-06-29,37.0,37.69,36.81,37.38,144400,3.417843545985,3.48158170941013,3.40029245750562,3.45294572294377,1563207.8906234,0.0,1.0
1999-06-30,37.75,37.75,36.88,37.0,230800,3.48712415840362,3.48712415840362,3.40675864799802,3.417843545985,2498534.49553933,0.0,1.0
1999-07-01,37.63,37.88,37.44,37.56,40700,3.47603926041664,3.49913279788951,3.45848817193726,3.46957306992424,440599.453936095,0.0,1.0
1999-07-02,38.0,38.0,37.69,37.69,23700,3.51021769587649,3.51021769587649,3.48158170941013,3.48158170941013,256565.283987358,0.0,1.0
1999-07-06,37.56,38.19,37.5,38.19,56500,3.46957306992424,3.52776878435587,3.46403062093075,3.52776878435587,611642.976594333,0.0,1.0
1999-07-07,37.5,37.81,37.44,37.63,171900,3.46403062093075,3.49266660739711,3.45848817193726,3.47603926041664,1860910.224364,0.0,1.0
1999-07-08,37.31,37.5,37.25,37.5,172200,3.44647953245136,3.46403062093075,3.44093708345787,3.46403062093075,1864157.88618663,0.0,1.0
1999-07-09,37.38,37.5,37.25,37.5,64700,3.45294572294377,3.46403062093075,3.44093708345787,3.46403062093075,700412.399746077,0.0,1.0
1999-07-12,37.44,37.56,37.38,37.44,144800,3.45848817193726,3.46957306992424,3.45294572294377,3.45848817193726,1567538.10638689,0.0,1.0
1999-07-13,37.44,37.5,37.13,37.5,80300,3.45848817193726,3.46403062093075,3.4298521854709,3.46403062093075,869290.814522566,0.0,1.0
1999-07-14,38.19,38.19,37.44,37.5,102900,3.52776878435587,3.52776878435587,3.45848817193726,3.46403062093075,1113948.0051603,0.0,1.0
1999-07-15,37.69,38.19,37.63,38.19,87300,3.48158170941013,3.52776878435587,3.47603926041664,3.52776878435587,945069.590383811,0.0,1.0
1999-07-16,37.69,37.81,37.63,37.75,59000,3.48158170941013,3.49266660739711,3.47603926041664,3.48712415840362,638706.825116207,0.0,1.0
1999-07-19,37.88,38.0,37.56,37.56,70100,3.49913279788951,3.51021769587649,3.46957306992424,3.46957306992424,758870.312553324,0.0,1.0
1999-07-20,37.94,38.06,37.88,37.88,113500,3.504675246883,3.51576014486998,3.49913279788951,3.49913279788951,1228698.72289304,0.0,1.0
1999-07-21,38.81,38.81,37.81,37.81,70300,3.58504075728859,3.58504075728859,3.49266660739711,3.49266660739711,761035.420435075,0.0,1.0
1999-07-22,39.0,39.0,38.5,38.69,101900,3.60259184576798,3.60259184576798,3.55640477082223,3.57395585930162,1103122.46575155,0.0,1.0
1999-07-23,38.63,38.88,38.25,38.88,40700,3.56841341030813,3.591506947781,3.53331123334936,3.591506947781,440599.453936095,0.0,1.0
1999-07-26,37.44,38.5,37.38,38.5,54400,3.45848817193726,3.55640477082223,3.45294572294377,3.55640477082223,588909.34383596,0.0,1.0
1999-07-27,37.44,37.44,37.19,37.19,62800,3.45848817193726,3.45848817193726,3.43539463446439,3.43539463446439,679843.874869454,0.0,1.0
1999-07-28,37.63,37.75,37.19,37.44,135500,3.47603926041664,3.48712415840362,3.43539463446439,3.45848817193726,1466860.58988553,0.0,1.0
1999-07-29,36.75,37.75,36.69,37.75,149600,3.39475000851213,3.48712415840362,3.38920755951864,3.48712415840362,1619500.69554889,0.0,1.0
1999-07-30,37.06,37.56,36.88,37.0,63300,3.42338599497849,3.46957306992424,3.40675864799802,3.417843545985,685256.644573829,0.0,1.0
1999-08-02,37.63,37.94,37.19,37.19,66100,3.47603926041664,3.504675246883,3.43539463446439,3.43539463446439,715568.154918327,0.0,1.0
1999-08-03,37.0,37.5,36.75,37.5,91000,3.417843545985,3.46403062093075,3.39475000851213,3.46403062093075,985124.086196185,0.0,1.0
1999-08-04,37.0,37.19,36.88,36.94,58900,3.417843545985,3.43539463446439,3.40675864799802,3.41230109699151,637624.271175333,0.0,1.0
1999-08-05,37.0,37.13,36.81,37.13,74000,3.417843545985,3.4298521854709,3.40029245750562,3.4298521854709,801089.916247447,0.0,1.0
1999-08-06,37.0,37.44,36.88,37.0,98800,3.417843545985,3.45848817193726,3.40675864799802,3.417843545985,1069563.29358443,0.0,1.0
1999-08-09,36.75,37.0,36.75,37.0,55600,3.39475000851213,3.417843545985,3.39475000851213,3.417843545985,601899.99112646,0.0,1.0
1999-08-10,37.19,37.31,36.81,36.94,72800,3.43539463446439,3.44647953245136,3.40029245750562,3.41230109699151,788099.268956946,0.0,1.0
1999-08-11,37.19,37.19,36.81,37.06,46600,3.43539463446439,3.43539463446439,3.40029245750562,3.42338599497849,504470.136447715,0.0,1.0
1999-08-12,37.06,37.5,36.75,36.75,49500,3.45063636919648,3.49160452900345,3.42177243842339,3.42177243842339,531632.372618613,0.295,1.0
1999-08-13,37.56,37.75,37.0,37.0,55500,3.49719109624986,3.51488189253014,3.44504980195008,3.44504980195008,596072.660208747,0.0,1.0
1999-08-16,37.44,37.75,37.25,37.38,54600,3.48601796175705,3.51488189253014,3.46832716547677,3.48043139451064,586406.617070227,0.0,1.0
1999-08-17,37.5,37.5,37.13,37.31,30100,3.49160452900345,3.49160452900345,3.45715403098395,3.47391373272317,323275.442743844,0.0,1.0
1999-08-18,37.5,37.5,37.25,37.5,109300,3.49160452900345,3.49160452900345,3.46832716547677,3.49160452900345,1173887.23893362,0.0,1.0
1999-08-19,37.75,38.13,37.63,37.75,159400,3.51488189253014,3.55026348509071,3.50370875803733,3.51488189253014,1711963.64031125,0.0,1.0
1999-08-20,37.38,37.88,37.38,37.56,61800,3.48043139451064,3.52698612156402,3.48043139451064,3.49719109624986,663734.96217839,0.0,1.0
1999-08-23,37.81,38.25,37.5,37.5,61100,3.52046845977655,3.56143661958352,3.49160452900345,3.49160452900345,656216.928626207,0.0,1.0
1999-08-24,37.69,37.69,37.31,37.69,25800,3.50929532528374,3.50929532528374,3.47391373272317,3.50929532528374,277093.23663758,0.0,1.0
1999-08-25,37.44,37.75,37.06,37.63,26500,3.48601796175705,3.51488189253014,3.45063636919648,3.50370875803733,284611.270189762,0.0,1.0
1999-08-26,37.63,37.63,37.44,37.44,39600,3.50370875803733,3.50370875803733,3.48601796175705,3.48601796175705,425305.898094891,0.0,1.0
1999-08-27,37.38,37.5,37.38,37.5,22700,3.48043139451064,3.49160452900345,3.48043139451064,3.49160452900345,243799.088049344,0.0,1.0
1999-08-30,37.0,37.38,36.75,37.38,40600,3.44504980195008,3.48043139451064,3.42177243842339,3.48043139451064,436045.946026579,0.0,1.0
1999-08-31,36.75,37.19,36.56,37.13,42300,3.42177243842339,3.46274059823036,3.4040816421431,3.45715403098395,454304.02751045,0.0,1.0
1999-09-01,36.56,36.75,36.44,36.75,80900,3.4040816421431,3.42177243842339,3.39290850765029,3.42177243842339,868869.877673652,0.0,1.0
1999-09-02,36.13,36.69,36.06,36.69,39000,3.3640445768772,3.41618587117698,3.35752691508972,3.41618587117698,418861.869335876,0.0,1.0
1999-09-03,36.63,36.63,36.0,36.25,48700,3.41059930393058,3.41059930393058,3.35194034784332,3.37521771137001,523040.33427326,0.0,1.0
1999-09-07,37.19,37.38,36.25,36.25,79300,3.46274059823036,3.48043139451064,3.37521771137001,3.37521771137001,851685.800982949,0.0,1.0
1999-09-08,36.31,37.13,36.25,37.0,31700,3.38080427861641,3.45715403098395,3.37521771137001,3.44504980195008,340459.519434546,0.0,1.0
1999-09-09,36.75,36.88,36.13,36.56,44300,3.42177243842339,3.43387666745726,3.3640445768772,3.4040816421431,475784.123373828,0.0,1.0
1999-09-10,37.19,37.19,36.56,36.69,33300,3.46274059823036,3.46274059823036,3.4040816421431,3.41618587117698,357643.596125248,0.0,1.0
1999-09-13,37.25,37.31,37.06,37.06,78400,3.46832716547677,3.47391373272317,3.45063636919648,3.45063636919648,842019.757844428,0.0,1.0
1999-09-14,37.13,37.63,37.06,37.19,32000,3.45715403098395,3.50370875803733,3.45063636919648,3.46274059823036,343681.533814053,0.0,1.0
1999-09-15,37.38,37.5,37.06,37.06,33000,3.48043139451064,3.49160452900345,3.45063636919648,3.45063636919648,354421.581745742,0.0,1.0
1999-09-16,37.56,37.75,37.31,37.31,177400,3.49719109624986,3.51488189253014,3.47391373272317,3.47391373272317,1905284.50308165,0.0,1.0
1999-09-17,37.31,37.94,37.0,37.81,131800,3.47391373272317,3.53257268881043,3.44504980195008,3.52046845977655,1415538.31739663,0.0,1.0
1999-09-20,37.31,37.44,37.19,37.31,59500,3.47391373272317,3.48601796175705,3.46274059823036,3.47391373272317,639032.851935504,0.0,1.0
1999-09-21,36.56,37.25,36.56,37.25,192800,3.4040816421431,3.46832716547677,3.4040816421431,3.46832716547677,2070681.24122967,0.0,1.0
1999-09-22,36.75,36.88,36.56,36.56,66000,3.42177243842339,3.43387666745726,3.4040816421431,3.4040816421431,708843.163491483,0.0,1.0
1999-09-23,36.75,36.94,36.75,36.94,85100,3.42177243842339,3.43946323470367,3.42177243842339,3.43946323470367,913978.078986745,0.0,1.0
1999-09-24,36.19,36.75,35.94,36.75,80100,3.3696311441236,3.42177243842339,3.34635378059691,3.42177243842339,860277.8393283,0.0,1.0
1999-09-27,36.81,36.88,36.06,36.06,64200,3.42735900566979,3.43387666745726,3.35752691508972,3.35752691508972,689511.077214443,0.0,1.0
1999-09-28,36.69,36.69,36.25,36.63,463500,3.41618587117698,3.41618587117698,3.37521771137001,3.41059930393058,4978012.21633792,0.0,1.0
1999-09-29,37.38,37.81,36.88,36.88,100600,3.48043139451064,3.52046845977655,3.43387666745726,3.43387666745726,1080448.82192793,0.0,1.0
1999-09-30,37.81,37.94,37.13,37.25,49200,3.52046845977655,3.53257268881043,3.45715403098395,3.46832716547677,528410.358239106,0.0,1.0
1999-10-01,37.63,37.88,37.38,37.88,43800,3.50370875803733,3.52698612156402,3.48043139451064,3.52698612156402,470414.099407985,0.0,1.0
1999-10-04,38.19,38.25,37.63,37.88,52600,3.55585005233712,3.56143661958352,3.50370875803733,3.52698612156402,564926.521206849,0.0,1.0
1999-10-05,38.0,38.31,37.75,38.25,28600,3.53815925605683,3.56702318682993,3.51488189253014,3.56143661958352,307165.37084631,0.0,1.0
1999-10-06,38.31,38.38,37.88,37.88,28600,3.56702318682993,3.5735408486174,3.52698612156402,3.52698612156402,307165.370846309,0.0,1.0
1999-10-07,38.06,38.19,37.88,38.19,105800,3.54374582330324,3.55585005233712,3.52698612156402,3.55585005233712,1136297.07117271,0.0,1.0
1999-10-08,37.5,37.81,37.44,37.81,64900,3.49160452900345,3.52046845977655,3.48601796175705,3.52046845977655,697029.110766626,0.0,1.0
1999-10-11,36.94,37.75,36.88,37.75,94000,3.43946323470367,3.51488189253014,3.43387666745726,3.51488189253014,1009564.50557878,0.0,1.0
1999-10-12,36.69,36.81,36.25,36.81,58000,3.41618587117698,3.42735900566979,3.37521771137001,3.42735900566979,622922.78003797,0.0,1.0
1999-10-13,36.56,36.88,36.38,36.75,45000,3.4040816421431,3.43387666745726,3.38732194040389,3.42177243842339,483302.156926012,0.0,1.0
1999-10-14,36.44,36.63,36.13,36.63,62700,3.39290850765029,3.41059930393058,3.3640445768772,3.41059930393058,673401.005316909,0.0,1.0
1999-10-15,36.25,36.69,35.75,36.69,32100,3.37521771137001,3.41618587117698,3.32866298431663,3.41618587117698,344755.538607221,0.0,1.0
1999-10-18,36.0,36.5,35.88,36.25,21600,3.35194034784332,3.3984950748967,3.34076721335051,3.37521771137001,231985.035324485,0.0,1.0
1999-10-19,36.0,36.44,35.81,36.19,444300,3.35194034784332,3.39290850765029,3.33424955156303,3.3696311441236,4771803.29604948,0.0,1.0
1999-10-20,35.88,36.0,35.38,36.0,93100,3.34076721335051,3.35194034784332,3.29421248629713,3.35194034784332,999898.462440258,0.0,1.0
1999-10-21,35.56,36.0,35.44,36.0,76700,3.31097218803634,3.35194034784332,3.29979905354353,3.35194034784332,823761.676360558,0.0,1.0
1999-10-22,36.31,36.63,35.63,35.63,97700,3.38080427861641,3.41059930393058,3.31748984982382,3.31748984982382,1049302.68292603,0.0,1.0
1999-10-25,35.81,36.25,35.63,36.19,88200,3.33424955156303,3.37521771137001,3.31748984982382,3.3696311441236,947272.227574983,0.0,1.0
1999-10-26,35.31,36.0,35.31,36.0,64400,3.28769482450965,3.35194034784332,3.28769482450965,3.35194034784332,691659.086800781,0.0,1.0
1999-10-27,36.69,36.75,35.31,35.31,44600,3.41618587117698,3.42177243842339,3.28769482450965,3.28769482450965,479006.137753336,0.0,1.0
1999-10-28,36.44,37.0,36.38,36.56,37200,3.39290850765029,3.44504980195008,3.38732194040389,3.4040816421431,399529.783058836,0.0,1.0
1999-10-29,36.5,36.56,36.25,36.31,22300,3.3984950748967,3.4040816421431,3.37521771137001,3.38080427861641,239503.068876668,0.0,1.0
1999-11-01,36.19,36.63,35.81,36.5,33000,3.3696311441236,3.41059930393058,3.33424955156303,3.3984950748967,354421.581745742,0.0,1.0
1999-11-02,36.44,36.63,36.0,36.13,40200,3.39290850765029,3.41059930393058,3.35194034784332,3.3640445768772,431749.926853904,0.0,1.0
1999-11-03,36.88,37.0,36.31,36.31,27000,3.43387666745726,3.44504980195008,3.38080427861641,3.38080427861641,289981.294155607,0.0,1.0
1999-11-04,36.19,37.31,36.19,37.0,56500,3.3696311441236,3.47391373272317,3.3696311441236,3.44504980195008,606812.708140437,0.0,1.0
1999-11-05,36.13,37.06,36.06,36.38,41200,3.3640445768772,3.45063636919648,3.35752691508972,3.38732194040389,442489.974785592,0.0,1.0
1999-11-08,36.06,36.38,35.75,36.0,31300,3.35752691508972,3.38732194040389,3.32866298431663,3.35194034784332,336163.50026187,0.0,1.0
1999-11-09,36.31,36.5,35.44,36.31,37000,3.38080427861641,3.3984950748967,3.29979905354353,3.38080427861641,397381.773472499,0.0,1.0
1999-11-10,36.75,37.06,36.38,36.5,36300,3.42177243842339,3.45063636919648,3.38732194040389,3.3984950748967,389863.739920315,0.0,1.0
1999-11-11,36.38,36.88,36.38,36.69,17200,3.38732194040389,3.43387666745726,3.38732194040389,3.41618587117698,184728.824425053,0.0,1.0
1999-11-12,35.25,36.13,34.63,36.13,79300,3.30957554622474,3.39219757404539,3.25136457207838,3.39219757404539,844617.371913039,0.295,1.0
1999-11-15,35.06,35.44,34.88,35.44,44100,3.29173669930892,3.32741439314056,3.27483673907288,3.32741439314056,469705.247179887,0.0,1.0
1999-11-16,35.88,35.88,35.0,35.0,27700,3.36872540705089,3.36872540705089,3.28610337923024,3.28610337923024,295030.279974668,0.0,1.0
1999-11-17,35.81,35.94,35.44,35.94,49900,3.36215320029243,3.37435872712957,3.32741439314056,3.37435872712957,531480.54045978,0.0,1.0
1999-11-18,35.5,35.88,35.38,35.63,276100,3.33304771321924,3.36872540705089,3.32178107306188,3.34525324005638,2940716.97837566,0.0,1.0
1999-11-19,35.5,35.75,35.38,35.5,269000,3.33304771321924,3.35651988021375,3.32178107306188,3.33304771321924,2865095.49867097,0.0,1.0
1999-11-22,35.38,35.5,35.25,35.38,62800,3.32178107306188,3.33304771321924,3.30957554622474,3.32178107306188,668877.313444374,0.0,1.0
1999-11-23,34.75,35.5,34.75,35.31,128700,3.26263121223574,3.33304771321924,3.26263121223574,3.31520886630342,1370772.45605559,0.0,1.0
1999-11-24,34.63,35.19,34.63,34.69,68900,3.25136457207838,3.30394222614606,3.25136457207838,3.25699789215706,733847.880514607,0.0,1.0
1999-11-26,34.81,35.0,34.69,34.69,47100,3.26826453231442,3.28610337923024,3.25699789215706,3.25699789215706,501657.98508328,0.0,1.0
1999-11-29,34.63,35.0,34.63,34.75,84700,3.25136457207838,3.28610337923024,3.25136457207838,3.26263121223574,902132.300139146,0.0,1.0
1999-11-30,34.81,35.13,34.63,34.63,50500,3.26826453231442,3.29830890606738,3.25136457207838,3.25136457207838,537871.088040459,0.0,1.0
1999-12-01,34.69,34.94,34.63,34.88,62200,3.25699789215706,3.28047005915156,3.25136457207838,3.27483673907288,662486.765863694,0.0,1.0
1999-12-02,35.44,35.5,34.5,34.63,78000,3.32741439314056,3.33304771321924,3.23915904524124,3.25136457207838,830771.185488235,0.0,1.0
1999-12-03,35.5,36.06,35.38,35.38,35200,3.33304771321924,3.38562536728693,3.32178107306188,3.32178107306188,374912.124733152,0.0,1.0
1999-12-06,34.56,35.56,34.56,35.5,13600,3.24479236531992,3.33868103329792,3.24479236531992,3.33304771321924,144852.411828718,0.0,1.0
1999-12-07,34.13,34.69,34.13,34.69,41200,3.20442023808937,3.25699789215706,3.20442023808937,3.25699789215706,438817.60053994,0.0,1.0
1999-12-08,33.75,34.13,33.5,34.06,56800,3.16874254425773,3.20442023808937,3.14527037726323,3.19784803133091,604971.837637586,0.0,1.0
1999-12-09,34.0,34.25,33.69,33.69,50200,3.19221471125223,3.21568687824674,3.16310922417905,3.16310922417905,534675.814250121,0.0,1.0
1999-12-10,32.94,34.31,32.94,33.75,275500,3.09269272319555,3.22132019832542,3.09269272319555,3.16874254425773,2934326.43079498,0.0,1.0
1999-12-13,33.63,34.94,32.94,32.94,140400,3.15747590410037,3.28047005915156,3.09269272319555,3.09269272319555,1495388.13387882,0.0,1.0
1999-12-14,33.81,34.19,33.5,33.5,122600,3.17437586433641,3.21005355816805,3.14527037726323,3.14527037726323,1305801.88898535,0.0,1.0
1999-12-15,34.44,34.81,33.44,33.44,140300,3.23352572516256,3.26826453231442,3.13963705718455,3.13963705718455,1494323.04261537,0.0,1.0
1999-12-16,34.63,35.31,34.56,34.63,84900,3.25136457207838,3.31520886630342,3.24479236531992,3.25136457207838,904262.482666039,0.0,1.0
1999-12-17,36.0,36.0,34.5,36.0,116000,3.37999204720825,3.37999204720825,3.23915904524124,3.37999204720825,1235505.86559789,0.0,1.0
1999-12-20,34.38,36.0,34.06,36.0,57800,3.22789240508388,3.37999204720825,3.19784803133091,3.37999204720825,615622.75027205,0.0,1.0
1999-12-21,34.5,34.56,34.0,34.25,54200,3.23915904524124,3.24479236531992,3.19221471125223,3.21568687824674,577279.464787978,0.0,1.0
1999-12-22,33.94,34.44,33.69,34.38,38400,3.18658139117355,3.23352572516256,3.16310922417905,3.22789240508388,408995.045163439,0.0,1.0
1999-12-23,33.94,34.19,33.75,34.06,41600,3.18658139117355,3.21005355816805,3.16874254425773,3.19784803133091,443077.965593725,0.0,1.0
1999-12-27,33.25,34.0,33.0,34.0,71900,3.12179821026873,3.19221471125223,3.09832604327423,3.19221471125223,765800.618418,0.0,1.0
1999-12-28,33.69,33.88,32.94,33.0,73900,3.16310922417905,3.18094807109487,3.09269272319555,3.09832604327423,787102.44368693,0.0,1.0
1999-12-29,33.81,33.81,33.0,33.44,49800,3.17437586433641,3.17437586433641,3.09832604327423,3.13963705718455,530415.449196335,0.0,1.0
1999-12-30,32.94,33.69,32.56,33.69,46600,3.09269272319555,3.16310922417905,3.0570150293639,3.16310922417905,496332.528766047,0.0,1.0
1999-12-31,33.38,33.44,32.88,33.13,10000,3.13400373710587,3.13963705718455,3.08705940311687,3.11053157011137,106509.126344645,0.0,1.0
2000-01-03,33.56,34.56,32.56,34.5,234600,3.15090369734191,3.24479236531992,3.0570150293639,3.23915904524124,2498704.10404538,0.0,1.0
2000-01-04,34.69,35.31,33.44,33.44,304900,3.25699789215706,3.31520886630342,3.13963705718455,3.13963705718455,3247463.26224824,0.0,1.0
2000-01-05,35.56,35.56,34.88,35.0,289400,3.33868103329792,3.33868103329792,3.27483673907288,3.28610337923024,3082374.11641404,0.0,1.0
2000-01-06,36.13,36.5,35.38,35.56,186200,3.39219757404539,3.42693638119725,3.32178107306188,3.33868103329792,1983199.9325373,0.0,1.0
2000-01-07,36.69,37.06,36.13,36.13,65400,3.44477522811307,3.47951403526493,3.39219757404539,3.39219757404539,696569.686293982,0.0,1.0
2000-01-10,35.63,36.94,35.63,36.75,59700,3.34525324005638,3.46824739510757,3.34525324005638,3.45040854819175,635859.484277534,0.0,1.0
2000-01-11,35.19,36.0,35.19,35.5,59400,3.30394222614606,3.37999204720825,3.30394222614606,3.33304771321924,632664.210487194,0.0,1.0
2000-01-12,35.13,35.25,34.88,35.13,37000,3.29830890606738,3.30957554622474,3.27483673907288,3.29830890606738,394083.767475188,0.0,1.0
2000-01-13,35.56,35.63,34.75,35.06,151200,3.33868103329792,3.34525324005638,3.26263121223574,3.29173669930892,1610417.99033104,0.0,1.0
2000-01-14,35.44,35.63,35.06,35.44,86900,3.32741439314056,3.34525324005638,3.29173669930892,3.32741439314056,925564.30793497,0.0,1.0
2000-01-18,35.63,35.69,35.38,35.56,36900,3.34525324005638,3.35088656013506,3.32178107306188,3.33868103329792,393018.676211742,0.0,1.0
2000-01-19,35.75,35.75,35.0,35.63,77800,3.35651988021375,3.35651988021375,3.28610337923024,3.34525324005638,828641.00296134,0.0,1.0
2000-01-20,35.5,35.75,35.13,35.75,91000,3.33304771321924,3.35651988021375,3.29830890606738,3.35651988021375,969233.049736275,0.0,1.0
2000-01-21,36.25,36.5,35.44,35.44,134700,3.40346421420275,3.42693638119725,3.32741439314056,3.32741439314056,1434677.93186237,0.0,1.0
2000-01-24,35.81,36.63,35.56,36.5,50800,3.36215320029243,3.43914190803439,3.33868103329792,3.42693638119725,541066.361830798,0.0,1.0
2000-01-25,34.63,36.0,34.5,35.75,62800,3.25136457207838,3.37999204720825,3.23915904524124,3.35651988021375,668877.313444373,0.0,1.0
2000-01-26,35.19,35.19,34.75,34.81,76300,3.30394222614606,3.30394222614606,3.26263121223574,3.26826453231442,812664.634009645,0.0,1.0
2000-01-27,35.0,35.19,34.81,35.06,59400,3.28610337923024,3.30394222614606,3.26826453231442,3.29173669930892,632664.210487194,0.0,1.0
2000-01-28,35.13,35.25,34.75,34.88,80800,3.29830890606738,3.30957554622474,3.26263121223574,3.27483673907288,860593.740864736,0.0,1.0
2000-01-31,34.5,35.38,34.5,35.25,64100,3.23915904524124,3.32178107306188,3.23915904524124,3.30957554622474,682723.499869177,0.0,1.0
2000-02-01,34.56,34.56,34.0,34.31,50000,3.24479236531992,3.24479236531992,3.19221471125223,3.22132019832542,532545.631723227,0.0,1.0
2000-02-02,34.88,35.19,34.38,34.38,76900,3.27483673907288,3.30394222614606,3.22789240508388,3.22789240508388,819055.181590323,0.0,1.0
2000-02-03,34.88,35.38,34.75,34.75,45900,3.27483673907288,3.32178107306188,3.26263121223574,3.26263121223574,488876.889921923,0.0,1.0
2000-02-04,34.38,34.94,34.06,34.94,36200,3.22789240508388,3.28047005915156,3.19784803133091,3.28047005915156,385563.037367616,0.0,1.0
2000-02-07,33.88,34.63,33.75,34.44,25900,3.18094807109487,3.25136457207838,3.16874254425773,3.23352572516256,275858.637232632,0.0,1.0
2000-02-08,33.56,33.94,33.38,33.88,40300,3.15090369734191,3.18658139117355,3.13400373710587,3.18094807109487,429231.779168921,0.0,1.0
2000-02-09,32.94,33.56,32.75,33.38,98100,3.12038988024906,3.17912217307706,3.10239127438241,3.16207086225603,1035580.20760601,0.295,1.0
2000-02-10,34.13,34.31,32.88,33.19,68100,3.233117990677,3.25016930149803,3.11470610997538,3.14407225638938,718889.01261946,0.0,1.0
2000-02-11,32.94,34.25,32.94,33.94,54600,3.12038988024906,3.24448553122435,3.12038988024906,3.21511938481035,576377.974875514,0.0,1.0
2000-02-14,33.56,33.88,32.25,33.0,114900,3.17912217307706,3.20943561453668,3.05502652210176,3.12607365052274,1212927.27679847,0.0,1.0
2000-02-15,34.5,34.69,33.63,33.63,36400,3.26816790736468,3.28616651323132,3.18575323839635,3.18575323839635,384251.983250342,0.0,1.0
2000-02-16,34.56,34.75,33.81,34.25,87300,3.27385167763836,3.291850283505,3.20280454921739,3.24448553122435,921571.377410848,0.0,1.0
2000-02-17,35.69,35.75,34.38,34.38,118900,3.38089601779262,3.3865797880663,3.25680036681732,3.25680036681732,1255152.76946334,0.0,1.0
2000-02-18,34.94,35.69,34.75,35.69,56900,3.30984888937165,3.38089601779262,3.291850283505,3.38089601779262,600657.633157816,0.0,1.0
2000-02-22,34.5,35.19,34.0,35.0,83600,3.26816790736468,3.33353126551197,3.22080315508403,3.31553265964533,882512.796695842,0.0,1.0
2000-02-23,34.13,34.38,34.0,34.38,85500,3.233117990677,3.25680036681732,3.22080315508403,3.25680036681732,902569.905711656,0.0,1.0
2000-02-24,34.63,35.0,34.06,34.06,57500,3.28048274295765,3.31553265964533,3.22648692535771,3.22648692535771,606991.457057546,0.0,1.0
2000-02-25,33.69,34.69,33.5,34.63,47000,3.19143700867003,3.28616651323132,3.17343840280338,3.28048274295765,496149.538812256,0.0,1.0
2000-02-28,34.56,34.88,33.19,33.69,60400,3.27385167763836,3.30416511909797,3.14407225638938,3.19143700867003,637604.939239579,0.0,1.0
2000-02-29,37.75,37.88,36.25,36.25,210700,3.57603879718889,3.58835363278186,3.43394454034694,3.43394454034694,2224227.82612217,0.0,1.0
2000-03-01,36.31,38.5,35.81,37.81,262200,3.43962831062062,3.64708592560986,3.39226355833998,3.58172256746257,2767881.04418242,0.0,1.0
2000-03-02,37.19,37.25,36.19,36.19,93100,3.52299027463456,3.52867404490824,3.42826077007327,3.42826077007327,982798.341774915,0.0,1.0
2000-03-03,37.5,37.81,37.06,37.06,79100,3.55235642104856,3.58172256746257,3.51067543904159,3.51067543904159,835009.117447861,0.0,1.0
2000-03-06,37.38,37.44,37.06,37.38,42600,3.54098888050121,3.54667265077489,3.51067543904159,3.54098888050121,449701.496880895,0.0,1.0
2000-03-07,38.13,38.25,37.25,37.25,56500,3.61203600892218,3.62340354946953,3.52867404490824,3.52867404490824,596435.083891329,0.0,1.0
2000-03-08,38.75,38.75,38.19,38.19,77400,3.67076830175018,3.67076830175018,3.61771977919586,3.61771977919586,817063.28306529,0.0,1.0
2000-03-09,39.63,39.63,38.69,38.75,82500,3.75413026576412,3.75413026576412,3.6650845314765,3.67076830175018,870900.786213003,0.0,1.0
2000-03-10,40.38,40.75,39.63,39.63,105300,3.82517739418509,3.86022731087277,3.75413026576412,3.75413026576412,1111586.09440278,0.0,1.0
2000-03-13,40.13,40.5,40.06,40.5,79100,3.80149501804477,3.83654493473245,3.79486395272548,3.83654493473245,835009.11744786,0.0,1.0
2000-03-14,39.69,40.13,39.63,40.0,106600,3.7598140360378,3.80149501804477,3.75413026576412,3.7891801824518,1125309.37951886,0.0,1.0
2000-03-15,39.06,39.75,38.5,39.5,55300,3.70013444816418,3.76549780631148,3.64708592560986,3.74181543017115,583767.436091868,0.0,1.0
2000-03-16,40.19,40.44,39.13,39.19,185000,3.80717878831845,3.83086116445877,3.70676551348347,3.71244928375715,1952929.03575037,0.0,1.0
2000-03-17,39.31,39.81,39.25,39.44,105200,3.72381682430451,3.77118157658516,3.71813305403083,3.73613165989748,1110530.45708615,0.0,1.0
2000-03-20,41.44,41.63,39.5,39.56,105600,3.92559066902007,3.94358927488671,3.74181543017115,3.74749920044483,1114753.00635264,0.0,1.0
2000-03-21,40.88,41.25,40.75,41.19,67200,3.87254214646574,3.90759206315342,3.86022731087277,3.90190829287974,709388.276769864,0.0,1.0
2000-03-22,40.5,41.38,40.25,41.38,134700,3.83654493473245,3.91990689874639,3.81286255859212,3.91990689874639,1421943.46548959,0.0,1.0
2000-03-23,41.06,41.63,40.69,40.75,116800,3.88959345728677,3.94358927488671,3.85454354059909,3.86022731087277,1232984.38581429,0.0,1.0
2000-03-24,41.88,42.38,41.38,41.5,102200,3.96727165102704,4.01463640330768,3.91990689874639,3.93127443929374,1078861.3375875,0.0,1.0
2000-03-27,41.44,42.25,41.38,41.75,58700,3.92559066902007,4.00232156771471,3.91990689874639,3.95495681543407,619659.104857008,0.0,1.0
2000-03-28,41.75,42.13,41.38,41.38,81000,3.95495681543407,3.99095402716736,3.91990689874639,3.91990689874639,855066.226463674,0.0,1.0
2000-03-29,43.69,44.0,41.75,41.81,100900,4.13873205428298,4.16809820069698,3.95495681543407,3.96064058570775,1065138.05247142,0.0,1.0
2000-03-30,45.44,46.0,43.5,43.69,303100,4.30450868726525,4.35755720981957,4.12073344841633,4.13873205428298,3199636.70668074,0.0,1.0
2000-03-31,44.81,45.44,44.25,45.44,185800,4.24482909939163,4.30450868726525,4.1917805768373,4.30450868726525,1961374.13428334,0.0,1.0
2000-04-03,44.13,45.38,44.0,44.81,127200,4.18041303628995,4.29882491699157,4.16809820069698,4.24482909939163,1342770.66674296,0.0,1.0
2000-04-04,44.13,44.88,43.69,44.19,173100,4.18041303628995,4.25146016471092,4.13873205428298,4.18609680656363,1827308.19507237,0.0,1.0
2000-04-05,43.94,44.13,43.63,44.13,63700,4.1624144304233,4.18041303628995,4.1330482840093,4.18041303628995,672440.9706881,0.0,1.0
2000-04-06,44.63,45.0,43.88,43.88,108400,4.2277777885706,4.26282770525828,4.15673066014963,4.15673066014963,1144310.85121805,0.0,1.0
2000-04-07,44.94,44.94,44.31,44.81,57100,4.2571439349846,4.2571439349846,4.19746434711098,4.24482909939163,602768.907791059,0.0,1.0
2000-04-10,44.63,45.44,44.63,45.0,198300,4.2277777885706,4.30450868726525,4.2277777885706,4.26282770525828,2093328.79886107,0.0,1.0
2000-04-11,43.56,44.5,43.25,44.5,62500,4.12641721869001,4.21546295297763,4.09705107227601,4.21546295297763,659773.322888638,0.0,1.0
2000-04-12,44.31,44.63,43.38,43.75,108200,4.19746434711098,4.2277777885706,4.10936590786898,4.14441582455666,1142199.57658481,0.0,1.0
2000-04-13,44.63,45.19,44.19,44.19,74000,4.2277777885706,4.28082631112492,4.18609680656363,4.18609680656363,781171.614300147,0.0,1.0
2000-04-14,44.38,45.0,44.0,44.63,76500,4.20409541243027,4.26282770525828,4.16809820069698,4.2277777885706,807562.547215693,0.0,1.0
2000-04-17,44.38,44.38,41.63,44.19,146100,4.20409541243027,4.20409541243027,3.94358927488671,4.18609680656363,1542286.11958448,0.0,1.0
2000-04-18,45.69,47.25,44.25,44.25,233100,4.32819106340557,4.47596909052119,4.1917805768373,4.1917805768373,2460690.58504546,0.0,1.0
2000-04-19,45.75,46.94,44.94,45.5,100000,4.33387483367925,4.44660294410719,4.2571439349846,4.31019245753892,1055637.31662182,0.0,1.0
2000-04-20,45.5,45.88,44.75,45.63,81000,4.31019245753892,4.34618966927222,4.23914532911795,4.32250729313189,855066.226463675,0.0,1.0
2000-04-24,45.31,45.5,44.63,45.44,108800,4.29219385167228,4.31019245753892,4.2277777885706,4.30450868726525,1148533.40048454,0.0,1.0
2000-04-25,45.75,45.88,44.94,45.19,150700,4.33387483367925,4.34618966927222,4.2571439349846,4.28082631112492,1590845.43614908,0.0,1.0
2000-04-26,46.75,46.75,46.0,46.0,95100,4.42860433824054,4.42860433824054,4.35755720981957,4.35755720981957,1003911.08810735,0.0,1.0
2000-04-27,46.75,46.75,46.25,46.56,123300,4.42860433824054,4.42860433824054,4.38123958595989,4.4106057323739,1301600.81139471,0.0,1.0
2000-04-28,46.38,46.69,45.63,46.56,180000,4.39355442155286,4.42292056796687,4.32250729313189,4.4106057323739,1900147.16991928,0.0,1.0
2000-05-01,46.81,47.63,46.56,46.56,66700,4.43428810851422,4.51196630225448,4.4106057323739,4.4106057323739,704110.090186754,0.0,1.0
2000-05-02,46.19,47.69,46.19,47.0,88800,4.37555581568622,4.51765007252816,4.37555581568622,4.45228671438087,937405.937160176,0.0,1.0
2000-05-03,46.44,46.63,46.06,46.06,107100,4.39923819182654,4.41723679769319,4.36324098009325,4.36324098009325,1130587.56610197,0.0,1.0
2000-05-04,47.25,47.44,46.25,46.63,144000,4.47596909052119,4.49396769638784,4.38123958595989,4.41723679769319,1520117.73593542,0.0,1.0
2000-05-05,48.06,48.13,47.38,47.38,74200,4.55269998921584,4.55933105453513,4.48828392611416,4.48828392611416,783282.888933391,0.0,1.0
2000-05-08,47.81,48.69,47.75,48.31,113000,4.52901761307552,4.61237957708946,4.52333384280184,4.57638236535616,1192870.16778266,0.0,1.0
2000-05-09,46.69,48.0,46.69,48.0,202000,4.42292056796687,4.54701621894216,4.42292056796687,4.54701621894216,2132387.37957607,0.0,1.0
2000-05-10,46.69,46.81,46.38,46.38,95900,4.45086577181245,4.46230513554381,4.42131408217308,4.42131408217308,1006000.00753936,0.295,1.0
2000-05-11,48.25,48.25,46.75,46.75,313100,4.59957750032021,4.59957750032021,4.45658545367813,4.45658545367813,3284448.408348,0.0,1.0
2000-05-12,47.5,48.25,47.38,48.25,53300,4.52808147699917,4.59957750032021,4.5166421132678,4.59957750032021,559122.006275786,0.0,1.0
2000-05-15,47.81,47.81,47.13,47.38,113700,4.55763316663853,4.55763316663853,4.49281010549412,4.5166421132678,1192723.67942883,0.0,1.0
2000-05-16,48.75,49.13,48.0,48.06,69700,4.64724151586757,4.68346616768356,4.57574549254653,4.58146517441221,731159.546668335,0.0,1.0
2000-05-17,48.88,49.25,48.5,48.81,81600,4.65963415990988,4.69490553141493,4.62340950809389,4.65296119773325,855991.664392198,0.0,1.0
2000-05-18,47.94,49.25,47.75,49.0,82200,4.57002581068085,4.69490553141493,4.55191348477285,4.67107352364125,862285.720748022,0.0,1.0
2000-05-19,47.94,48.0,47.5,48.0,50900,4.57002581068085,4.57574549254653,4.52808147699917,4.57574549254653,533945.780852486,0.0,1.0
2000-05-22,47.63,47.81,47.19,47.69,186400,4.54047412104148,4.55763316663853,4.49852978735981,4.54619380290717,1955353.5078763,0.0,1.0
2000-05-23,48.25,48.5,47.5,47.56,116700,4.59957750032021,4.62340950809389,4.52808147699917,4.53380115886485,1224193.96120796,0.0,1.0
2000-05-24,48.63,48.69,47.13,48.0,115400,4.6358021521362,4.64152183400189,4.49281010549412,4.57574549254653,1210556.83910367,0.0,1.0
2000-05-25,48.56,49.25,48.25,48.63,88200,4.62912918995957,4.69490553141493,4.59957750032021,4.6358021521362,925226.284306273,0.0,1.0
2000-05-26,49.81,49.81,48.38,48.69,72700,4.74828922882797,4.74828922882797,4.61197014436252,4.64152183400189,762629.828447461,0.0,1.0
2000-05-30,50.0,50.25,49.31,49.88,68600,4.76640155473597,4.79023356250965,4.70062521328061,4.7549621910046,719620.443349323,0.0,1.0
2000-05-31,50.69,50.75,50.25,50.38,76400,4.83217789619132,4.83789757805701,4.79023356250965,4.80262620655196,801443.175975048,0.0,1.0
2000-06-01,50.75,51.38,49.94,49.94,54200,4.83789757805701,4.89795423764668,4.76068187287028,4.76068187287028,568563.090809523,0.0,1.0
2000-06-02,50.88,52.88,50.56,52.0,237500,4.85029022209932,5.04094628428876,4.81978525214901,4.95705761692541,2491397.30751406,0.0,1.0
2000-06-05,48.31,50.56,48.31,50.56,80600,4.60529718218589,4.81978525214901,4.60529718218589,4.81978525214901,845501.570465823,0.0,1.0
2000-06-06,49.94,50.25,48.5,48.5,81600,4.76068187287028,4.79023356250965,4.62340950809389,4.62340950809389,855991.664392199,0.0,1.0
2000-06-07,50.75,50.75,49.75,49.94,138500,4.83789757805701,4.83789757805701,4.74256954696229,4.76068187287028,1452878.00880293,0.0,1.0
2000-06-08,50.19,50.94,49.63,50.56,93500,4.78451388064396,4.856009903965,4.73113018323092,4.81978525214901,980823.782116061,0.0,1.0
2000-06-09,49.88,50.63,49.88,50.19,205300,4.7549621910046,4.82645821432564,4.7549621910046,4.78451388064396,2153616.28308478,0.0,1.0
2000-06-12,48.75,49.94,48.75,49.88,107800,4.64724151586757,4.76068187287028,4.64724151586757,4.7549621910046,1130832.12526322,0.0,1.0
2000-06-13,49.5,49.5,47.94,49.0,121600,4.71873753918861,4.71873753918861,4.57002581068085,4.67107352364125,1275595.4214472,0.0,1.0
2000-06-14,48.56,49.38,48.56,49.31,49500,4.62912918995957,4.70729817545724,4.62912918995957,4.70062521328061,519259.649355561,0.0,1.0
2000-06-15,49.0,49.63,48.44,48.63,74100,4.67107352364125,4.73113018323092,4.61768982622821,4.6358021521362,777315.959944385,0.0,1.0
2000-06-16,48.56,49.19,48.25,48.81,43400,4.62912918995957,4.68918584954925,4.59957750032021,4.65296119773325,455270.076404674,0.0,1.0
2000-06-19,49.38,49.38,48.88,49.13,42500,4.70729817545724,4.70729817545724,4.65963415990988,4.68346616768356,445828.991870937,0.0,1.0
2000-06-20,49.44,49.63,48.63,49.31,109100,4.71301785732293,4.73113018323092,4.6358021521362,4.70062521328061,1144469.24736751,0.0,1.0
2000-06-21,49.0,49.75,49.0,49.63,45500,4.67107352364125,4.74256954696229,4.67107352364125,4.73113018323092,477299.273650061,0.0,1.0
2000-06-22,48.88,49.69,48.75,48.81,239900,4.65963415990988,4.73684986509661,4.64724151586757,4.65296119773325,2516573.53293736,0.0,1.0
2000-06-23,47.75,49.19,46.94,48.75,70000,4.55191348477285,4.68918584954925,4.47469777958613,4.64724151586757,734306.574846248,0.0,1.0
2000-06-26,47.0,48.25,46.88,48.0,149200,4.48041746145181,4.59957750032021,4.46897809772044,4.57574549254653,1565122.01381515,0.0,1.0
2000-06-27,45.63,47.06,45.63,47.06,208700,4.34981805885204,4.48613714331749,4.34981805885204,4.48613714331749,2189282.60243446,0.0,1.0
2000-06-28,48.38,48.38,45.81,45.81,232700,4.61197014436252,4.61197014436252,4.36697710444909,4.36697710444909,2441044.85666746,0.0,1.0
2000-06-29,47.81,48.63,47.56,48.63,146200,4.55763316663853,4.6358021521362,4.53380115886485,4.6358021521362,1533651.73203602,0.0,1.0
2000-06-30,48.27,48.69,46.81,47.63,555700,4.6014840609421,4.64152183400189,4.46230513554381,4.54047412104148,5829345.19488658,0.0,1.0
2000-07-03,48.13,48.38,47.63,47.75,40200,4.58813813658884,4.61197014436252,4.54047412104148,4.55191348477285,421701.775840274,0.0,1.0
2000-07-05,47.0,48.25,46.94,48.25,93600,4.48041746145181,4.59957750032021,4.47469777958613,4.59957750032021,981872.791508697,0.0,1.0
2000-07-06,47.63,48.25,47.0,47.0,119200,4.54047412104148,4.59957750032021,4.48041746145181,4.48041746145181,1250419.1960239,0.0,1.0
2000-07-07,47.38,48.0,47.38,47.63,77300,4.5166421132678,4.57574549254653,4.5166421132678,4.54047412104148,810884.260508786,0.0,1.0
2000-07-10,47.0,47.31,46.88,47.25,80200,4.48041746145181,4.50996915109117,4.46897809772044,4.50424946922549,841305.532895273,0.0,1.0
2000-07-11,47.56,47.75,47.0,47.25,79400,4.53380115886485,4.55191348477285,4.48041746145181,4.50424946922549,832913.457754173,0.0,1.0
2000-07-12,47.0,47.69,46.81,47.69,165200,4.48041746145181,4.54619380290717,4.46230513554381,4.54619380290717,1732963.51663715,0.0,1.0
2000-07-13,48.0,48.38,46.88,46.94,124500,4.57574549254653,4.61197014436252,4.46897809772044,4.47469777958613,1306016.69383368,0.0,1.0
2000-07-14,47.19,48.44,47.0,48.25,70600,4.49852978735981,4.61768982622821,4.48041746145181,4.59957750032021,740600.631202072,0.0,1.0
2000-07-17,48.0,48.31,47.0,47.0,95400,4.57574549254653,4.60529718218589,4.48041746145181,4.48041746145181,1000754.96057617,0.0,1.0
2000-07-18,48.06,48.5,48.0,48.0,38000,4.58146517441221,4.62340950809389,4.57574549254653,4.57574549254653,398623.569202249,0.0,1.0
2000-07-19,48.38,48.69,48.0,48.0,169900,4.61197014436252,4.64152183400189,4.57574549254653,4.57574549254653,1782266.95809111,0.0,1.0
2000-07-20,49.25,50.0,48.75,50.0,176100,4.69490553141493,4.76640155473597,4.64724151586757,4.76640155473597,1847305.54043463,0.0,1.0
2000-07-21,49.19,50.0,49.06,50.0,210900,4.68918584954925,4.76640155473597,4.67679320550693,4.76640155473597,2212360.80907248,0.0,1.0
2000-07-24,48.94,49.38,48.94,49.25,219900,4.66535384177557,4.70729817545724,4.66535384177557,4.69490553141493,2306771.65440985,0.0,1.0
2000-07-25,50.69,51.0,49.0,49.13,240600,4.83217789619132,4.86172958583069,4.67107352364125,4.68346616768356,2523916.59868582,0.0,1.0
2000-07-26,53.0,53.38,50.5,50.63,217600,5.05238564802013,5.08861029983612,4.81406557028333,4.82645821432564,2282644.43837919,0.0,1.0
2000-07-27,54.31,54.44,52.75,53.0,136200,5.17726536875421,5.18965801279652,5.02855364024645,5.05238564802013,1428750.79277227,0.0,1.0
2000-07-28,53.25,54.31,52.88,54.31,134600,5.07621765579381,5.17726536875421,5.04094628428876,5.17726536875421,1411966.64249007,0.0,1.0
2000-07-31,52.06,53.5,52.0,53.38,153900,4.96277729879109,5.10004966356749,4.95705761692541,5.08861029983612,1614425.45526911,0.0,1.0
2000-08-01,53.75,53.75,52.31,52.31,89900,5.12388167134117,5.12388167134117,4.98660930656477,4.98660930656477,943059.443981109,0.0,1.0
2000-08-02,54.75,55.25,53.63,53.63,122500,5.21920970243588,5.26687371798324,5.1124423076098,5.1124423076098,1285036.50598094,0.0,1.0
2000-08-03,55.69,57.0,54.63,55.0,182500,5.30881805166492,5.433697772399,5.20777033870452,5.24304171020956,1914442.14156343,0.0,1.0
2000-08-04,55.88,55.94,54.56,55.69,67300,5.32693037757292,5.3326500594386,5.20109737652789,5.30881805166492,705983.321245035,0.0,1.0
2000-08-07,56.27,56.27,55.5,56.13,57700,5.36410830969986,5.36410830969986,5.29070572575692,5.3507623853466,605278.419551836,0.0,1.0
2000-08-08,55.31,56.38,54.88,56.0,62600,5.27259339984893,5.37459439312028,5.2316023464782,5.33836974130428,656679.879791073,0.0,1.0
2000-08-09,55.0,55.63,54.5,55.56,96900,5.24304171020956,5.30309836979924,5.19537769466221,5.29642540762261,1016490.10146574,0.0,1.0
2000-08-10,56.27,56.63,55.06,55.06,78200,5.36410830969986,5.39842640089396,5.24876139207525,5.24876139207525,820325.345042523,0.0,1.0
2000-08-11,56.63,56.81,56.0,56.5,38300,5.39842640089396,5.41558544649101,5.33836974130428,5.38603375685164,401770.597380161,0.0,1.0
2000-08-14,57.38,57.88,56.44,56.44,97800,5.49804419338794,5.54595325746417,5.40797515292463,5.40797515292463,1020683.68361768,0.295,1.0
2000-08-15,57.94,58.0,57.13,57.13,89200,5.55170234515332,5.55745143284246,5.47408966134983,5.47408966134983,930930.312665614,0.0,1.0
2000-08-16,57.56,58.0,56.88,57.69,51800,5.51529145645538,5.55745143284246,5.45013512931171,5.5277478131152,540607.513408956,0.0,1.0
2000-08-17,58.0,59.75,57.25,57.88,101000,5.55745143284246,5.72513315710926,5.48558783672812,5.54595325746417,1054080.28676264,0.0,1.0
2000-08-18,57.91,58.31,57.63,57.88,33400,5.54882780130874,5.58715505256972,5.52199872542605,5.54595325746417,348577.045325465,0.0,1.0
2000-08-21,57.0,58.38,57.0,58.25,56300,5.46163330469001,5.5938623215404,5.46163330469001,5.58140596488058,587571.486581548,0.0,1.0
2000-08-22,56.88,57.44,56.88,57.13,26800,5.45013512931171,5.50379328107709,5.45013512931171,5.47408966134983,279696.551338996,0.0,1.0
2000-08-23,56.81,57.06,56.13,56.75,74300,5.44342786034104,5.46738239237915,5.37827153319737,5.43767877265189,775427.379271919,0.0,1.0
2000-08-24,57.44,57.75,57.0,57.06,116000,5.50379328107709,5.53349690080435,5.46163330469001,5.46738239237915,1210626.86400461,0.0,1.0
2000-08-25,57.25,57.63,57.19,57.38,82600,5.48558783672812,5.52199872542605,5.47983874903897,5.49804419338794,862049.818679145,0.0,1.0
2000-08-28,57.5,57.88,57.19,57.88,35900,5.50954236876624,5.54595325746417,5.47983874903897,5.54595325746417,374668.141532461,0.0,1.0
2000-08-29,57.38,57.44,57.13,57.13,28800,5.49804419338794,5.50379328107709,5.47408966134983,5.47408966134983,300569.428304593,0.0,1.0
2000-08-30,56.06,57.44,56.0,57.44,45000,5.3715642642267,5.50379328107709,5.36581517653755,5.50379328107709,469639.731725926,0.0,1.0
2000-08-31,56.31,56.5,56.13,56.25,86400,5.39551879626481,5.41372424061378,5.37827153319737,5.38976970857567,901708.284913779,0.0,1.0
2000-09-01,58.69,58.81,56.38,56.38,91500,5.62356594126766,5.63506411664595,5.40222606523548,5.40222606523548,954934.12117605,0.0,1.0
2000-09-05,56.94,58.63,56.5,57.31,46100,5.45588421700086,5.61781685357851,5.41372424061378,5.49133692441727,481119.814057005,0.0,1.0
2000-09-06,57.19,57.25,56.5,57.0,63600,5.47983874903897,5.48558783672812,5.41372424061378,5.46163330469001,663757.487505976,0.0,1.0
2000-09-07,58.31,58.5,57.19,57.19,29000,5.58715505256972,5.60536049691869,5.47983874903897,5.47983874903897,302656.716001153,0.0,1.0
2000-09-08,58.9,58.94,58.31,58.56,44400,5.64368774817967,5.64752047330577,5.58715505256972,5.61110958460784,463377.868636248,0.0,1.0
2000-09-11,59.83,60.19,58.63,58.94,53200,5.73279860736146,5.76729313349634,5.61781685357851,5.64752047330577,555218.527284873,0.0,1.0
2000-09-12,60.13,60.19,59.75,59.94,100500,5.7615440458072,5.76729313349634,5.72513315710926,5.74333860145823,1048862.06752123,0.0,1.0
2000-09-13,60.06,60.44,59.75,59.94,87700,5.75483677683652,5.79124766553446,5.72513315710926,5.74333860145823,915275.654941417,0.0,1.0
2000-09-14,61.06,61.13,59.81,59.81,62100,5.85065490498898,5.85736217395965,5.73088224479841,5.73088224479841,648102.829781778,0.0,1.0
2000-09-15,61.83,61.94,61.0,61.31,67600,5.92443486366637,5.93497485776314,5.84490581729983,5.87460943702709,705503.241437169,0.0,1.0
2000-09-18,61.56,62.38,61.31,62.06,66100,5.89856396906521,5.97713483415022,5.87460943702709,5.94647303314144,689848.583712972,0.0,1.0
2000-09-19,61.38,62.75,61.38,61.63,147300,5.88131670599777,6.01258754156663,5.88131670599777,5.90527123803588,1537287.3885162,0.0,1.0
2000-09-20,60.94,61.38,60.88,61.38,101400,5.83915672961068,5.88131670599777,5.83340764192154,5.88131670599777,1058254.86215576,0.0,1.0
2000-09-21,61.5,61.56,60.69,60.75,150200,5.89281488137606,5.89856396906521,5.81520219757257,5.82095128526172,1567553.06011631,0.0,1.0
2000-09-22,60.5,61.25,60.06,61.25,43100,5.7969967532236,5.86886034933795,5.75483677683652,5.86886034933795,449810.49860861,0.0,1.0
2000-09-25,57.69,60.75,57.25,60.75,130900,5.5277478131152,5.82095128526172,5.48558783672812,5.82095128526172,1366129.79739831,0.0,1.0
2000-09-26,61.38,61.38,57.88,57.94,127600,5.88131670599777,5.88131670599777,5.54595325746417,5.55170234515332,1331689.55040507,0.0,1.0
2000-09-27,62.0,62.31,61.0,61.13,158500,5.94072394545229,5.97042756517955,5.84490581729983,5.85736217395965,1654175.49952354,0.0,1.0
2000-09-28,62.69,62.75,62.06,62.25,65800,6.00683845387748,6.01258754156663,5.94647303314144,5.9646784774904,686717.652168133,0.0,1.0
2000-09-29,63.39,63.44,62.56,62.94,75500,6.0739111435842,6.07870204999182,5.99438209721766,6.0307929859156,787951.105451277,0.0,1.0
2000-10-02,63.56,64.31,63.5,63.88,98800,6.09020022537012,6.16206382148446,6.08445113768097,6.12086202637891,1031120.12210048,0.0,1.0
2000-10-03,63.5,63.75,63.31,63.31,55300,6.08445113768097,6.10840566971909,6.06624569333201,6.06624569333201,577135.04809875,0.0,1.0
2000-10-04,63.25,63.5,63.0,63.25,63200,6.06049660564286,6.08445113768097,6.03654207360474,6.06049660564286,659582.912112857,0.0,1.0
2000-10-05,62.88,63.25,62.88,63.25,73500,6.02504389822645,6.06049660564286,6.02504389822645,6.06049660564286,767078.22848568,0.0,1.0
2000-10-06,62.88,63.63,62.75,62.94,131800,6.02504389822645,6.09690749434079,6.01258754156663,6.0307929859156,1375522.59203282,0.0,1.0
2000-10-09,63.75,63.75,62.63,62.88,31200,6.10840566971909,6.10840566971909,6.00108936618834,6.02504389822645,325616.880663309,0.0,1.0
2000-10-10,63.75,64.38,63.5,63.75,107800,6.10840566971909,6.16877109045513,6.08445113768097,6.10840566971909,1125048.06844566,0.0,1.0
2000-10-11,63.5,63.94,63.06,63.5,46500,6.08445113768097,6.12661111406805,6.04229116129389,6.08445113768097,485294.389450124,0.0,1.0
2000-10-12,62.5,63.94,62.5,63.63,72500,5.98863300952852,6.12661111406805,5.98863300952852,6.09690749434079,756641.790002881,0.0,1.0
2000-10-13,63.63,63.63,62.5,62.75,87600,6.09690749434079,6.09690749434079,5.98863300952852,6.01258754156663,914232.011093137,0.0,1.0
2000-10-16,63.75,64.0,63.38,63.69,58000,6.10840566971909,6.1323602017572,6.07295296230268,6.10265658202994,605313.432002305,0.0,1.0
2000-10-17,62.44,64.0,62.38,64.0,70400,5.98288392183937,6.1323602017572,5.97713483415022,6.1323602017572,734725.269189005,0.0,1.0
2000-10-18,61.94,62.75,61.81,62.19,63900,5.93497485776314,6.01258754156663,5.92251850110332,5.95892938980125,666888.419050816,0.0,1.0
2000-10-19,61.94,62.88,61.81,62.0,70500,5.93497485776314,6.02504389822645,5.92251850110332,5.94072394545229,735768.913037285,0.0,1.0
2000-10-20,61.56,63.81,61.5,62.06,101600,5.89856396906521,6.11415475740823,5.89281488137606,5.94647303314144,1060342.14985231,0.0,1.0
2000-10-23,63.38,63.56,61.0,61.31,68500,6.07295296230268,6.09020022537012,5.84490581729983,5.87460943702709,714896.036071688,0.0,1.0
2000-10-24,60.19,63.25,60.13,63.25,125600,5.76729313349634,6.06049660564286,5.7615440458072,6.06049660564286,1310816.67343948,0.0,1.0
2000-10-25,58.63,60.19,58.63,60.19,135300,5.61781685357851,5.76729313349634,5.61781685357851,5.76729313349634,1412050.12672262,0.0,1.0
2000-10-26,57.5,58.56,57.13,58.5,121100,5.50954236876624,5.61110958460784,5.47408966134983,5.60536049691869,1263852.70026688,0.0,1.0
2000-10-27,58.25,58.5,56.75,57.75,124800,5.58140596488058,5.60536049691869,5.43767877265189,5.53349690080435,1302467.52265324,0.0,1.0
2000-10-30,57.25,58.38,57.19,58.38,86100,5.48558783672812,5.5938623215404,5.47983874903897,5.5938623215404,898577.353368939,0.0,1.0
2000-10-31,58.0,58.0,56.5,57.5,273000,5.55745143284246,5.55745143284246,5.41372424061378,5.50954236876624,2849147.70580396,0.0,1.0
2000-11-01,58.88,59.31,58.0,58.13,120300,5.64177138561663,5.68297318072218,5.55745143284246,5.56990778950228,1255503.54948064,0.0,1.0
2000-11-02,58.5,59.0,58.13,59.0,69300,5.60536049691869,5.65326956099492,5.56990778950228,5.65326956099492,723245.186857927,0.0,1.0
2000-11-03,58.0,58.5,57.88,58.5,46600,5.55745143284246,5.60536049691869,5.54595325746417,5.60536049691869,486338.033298404,0.0,1.0
2000-11-06,58.19,58.94,57.88,58.19,52500,5.57565687719143,5.64752047330577,5.54595325746417,5.57565687719143,547913.020346914,0.0,1.0
2000-11-07,57.88,58.31,57.5,58.06,24600,5.54595325746417,5.58715505256972,5.50954236876624,5.56320052053161,256736.38667684,0.0,1.0
2000-11-08,58.75,59.0,58.0,58.0,75300,5.62931502895681,5.65326956099492,5.55745143284246,5.55745143284246,785863.817754716,0.0,1.0
2000-11-09,58.38,59.0,58.06,58.88,50500,5.5938623215404,5.65326956099492,5.56320052053161,5.64177138561663,527040.143381317,0.0,1.0
2000-11-10,58.81,58.88,58.44,58.5,42900,5.63506411664595,5.64177138561663,5.59961140922954,5.60536049691869,447723.21091205,0.0,1.0
2000-11-13,57.13,58.94,56.88,58.75,75800,5.5023560091548,5.67668235917353,5.47827778401409,5.65838290806659,787018.141464312,0.295,1.0
2000-11-14,57.31,57.69,57.13,57.13,66700,5.51969233125611,5.55629123346999,5.5023560091548,5.5023560091548,692534.433188254,0.0,1.0
2000-11-15,57.75,58.06,57.38,57.56,57300,5.56207000750376,5.59192700667824,5.52643423429551,5.54377055639682,594935.87738661,0.0,1.0
2000-11-16,57.81,58.44,57.81,57.94,41200,5.56784878153753,5.62852590889212,5.56784878153753,5.5803694586107,427772.393513584,0.0,1.0
2000-11-17,57.94,58.25,57.75,58.06,17600,5.5803694586107,5.61022645778518,5.56207000750376,5.59192700667824,182737.721500948,0.0,1.0
2000-11-20,58.13,58.25,57.69,57.94,53100,5.59866890971764,5.61022645778518,5.55629123346999,5.5803694586107,551328.012028429,0.0,1.0
2000-11-21,58.63,59.0,58.0,58.38,98700,5.64682535999905,5.6824611332073,5.58614823264447,5.62274713485835,1024784.83591725,0.0,1.0
2000-11-22,58.0,58.63,57.75,58.63,36300,5.58614823264447,5.64682535999905,5.56207000750376,5.64682535999905,376896.550595706,0.0,1.0
2000-11-24,58.25,58.38,57.5,58.13,33600,5.61022645778518,5.62274713485835,5.53799178236305,5.59866890971764,348862.922865447,0.0,1.0
2000-11-27,58.94,59.0,58.38,58.38,107300,5.67668235917353,5.6824611332073,5.62274713485835,5.62274713485835,1114077.13165067,0.0,1.0
2000-11-28,59.06,60.0,58.63,59.0,230000,5.68823990724107,5.77877403377014,5.64682535999905,5.6824611332073,2388049.76961467,0.0,1.0
2000-11-29,58.75,59.38,58.44,58.81,101200,5.65838290806659,5.71906003542118,5.62852590889212,5.66416168210036,1050741.89863045,0.0,1.0
2000-11-30,55.75,58.63,55.75,58.56,87400,5.36944420637809,5.64682535999905,5.36944420637809,5.64008345695966,907458.912453573,0.0,1.0
2000-12-01,57.06,57.75,55.75,55.75,82300,5.4956141061154,5.56207000750376,5.36944420637809,5.36944420637809,854506.50451864,0.0,1.0
2000-12-04,58.0,59.19,57.31,57.31,79800,5.58614823264447,5.70076058431424,5.51969233125611,5.51969233125611,828549.441805436,0.0,1.0
2000-12-05,58.06,58.75,57.69,57.81,57300,5.59192700667824,5.65838290806659,5.55629123346999,5.56784878153753,594935.87738661,0.0,1.0
2000-12-06,58.13,59.25,58.0,58.31,69000,5.59866890971764,5.70653935834801,5.58614823264447,5.61600523181895,716414.9308844,0.0,1.0
2000-12-07,59.25,59.44,58.13,58.13,71200,5.70653935834801,5.72483880945495,5.59866890971764,5.59866890971764,739257.146072019,0.0,1.0
2000-12-08,59.31,59.69,59.0,59.25,89300,5.71231813238178,5.74891703459566,5.6824611332073,5.70653935834801,927186.280115608,0.0,1.0
2000-12-11,60.25,60.5,59.56,59.56,134500,5.80285225891085,5.82693048405156,5.73639635752249,5.73639635752249,1396489.97397032,0.0,1.0
2000-12-12,60.75,62.0,60.0,60.0,155200,5.85100870919227,5.97139983489581,5.77877403377014,5.77877403377014,1611414.45323564,0.0,1.0
2000-12-13,60.63,61.25,60.63,60.94,75800,5.83945116112473,5.89916515947368,5.83945116112473,5.8693081602992,787018.141464311,0.0,1.0
2000-12-14,59.0,60.88,58.94,60.75,29800,5.6824611332073,5.86352938626543,5.67668235917353,5.85100870919227,309408.187541379,0.0,1.0
2000-12-15,59.44,60.13,59.0,59.25,97600,5.72483880945495,5.79129471084331,5.6824611332073,5.70653935834801,1013363.72832344,0.0,1.0
2000-12-18,59.81,60.56,59.19,59.19,131900,5.7604745826632,5.83270925808533,5.70076058431424,5.70076058431424,1369494.62874859,0.0,1.0
2000-12-19,60.44,61.0,59.88,59.88,64400,5.82115171001779,5.87508693433298,5.7672164857026,5.7672164857026,668653.935492106,0.0,1.0
2000-12-20,59.5,61.63,59.5,60.69,217200,5.73061758348872,5.93576406168756,5.73061758348872,5.8452299351585,2255149.60852307,0.0,1.0
2000-12-21,59.94,60.63,59.75,59.75,95200,5.77299525973637,5.83945116112473,5.75469580862943,5.75469580862943,988444.948118766,0.0,1.0
2000-12-22,60.56,61.25,59.38,59.94,200400,5.83270925808533,5.89916515947368,5.71906003542118,5.77299525973637,2080718.14709034,0.0,1.0
2000-12-26,62.44,62.62,60.81,60.81,183100,6.01377751114346,6.03111383324477,5.85678748322604,5.85678748322604,1901095.27311498,0.0,1.0
2000-12-27,62.38,62.5,61.56,62.38,208900,6.00799873710969,6.01955628517723,5.92902215864816,6.00799873710969,2168972.16031523,0.0,1.0
2000-12-28,65.94,66.5,62.13,62.25,488600,6.35087266311338,6.40480788742857,5.98392051196898,5.99547806003652,5073048.33666838,0.0,1.0
2000-12-29,66.75,66.75,65.38,66.19,263900,6.42888611256928,6.42888611256928,6.29693743879819,6.37495088825409,2740027.5400057,0.0,1.0
2001-01-02,64.5,66.69,63.75,66.69,193200,6.2121820863029,6.42310733853551,6.13994741088077,6.42310733853551,2005961.80647632,0.0,1.0
2001-01-03,61.13,64.81,57.0,64.56,629100,5.88760761140614,6.24203908547738,5.48983533208163,6.21796086033667,6531835.26115038,0.0,1.0
2001-01-04,56.81,61.25,55.38,60.5,239700,5.47153588097469,5.89916515947368,5.33380843316984,5.82693048405156,2488763.1729419,0.0,1.0
2001-01-05,57.94,59.25,56.81,56.81,171200,5.5803694586107,5.70653935834801,5.47153588097469,5.47153588097469,1777539.65460013,0.0,1.0
2001-01-08,59.31,59.56,57.81,58.19,248400,5.71231813238178,5.73639635752249,5.56784878153753,5.60444768375141,2579093.75118384,0.0,1.0
2001-01-09,59.38,59.38,57.88,59.31,99500,5.71906003542118,5.71906003542118,5.57459068457693,5.71231813238178,1033091.09598548,0.0,1.0
2001-01-10,58.56,59.38,58.0,59.38,81900,5.64008345695966,5.71906003542118,5.58614823264447,5.71906003542118,850353.374484526,0.0,1.0
2001-01-11,58.0,59.0,57.31,58.75,57300,5.58614823264447,5.6824611332073,5.51969233125611,5.65838290806659,594935.87738661,0.0,1.0
2001-01-12,57.94,58.5,57.44,58.0,66000,5.5803694586107,5.63430468292589,5.53221300832928,5.58614823264447,685266.455628556,0.0,1.0
2001-01-16,58.31,59.0,57.69,57.94,74300,5.61600523181895,5.6824611332073,5.55629123346999,5.5803694586107,771443.90383639,0.0,1.0
2001-01-17,58.31,59.13,58.25,58.31,218200,5.61600523181895,5.69498181028047,5.61022645778518,5.61600523181895,2265532.43360835,0.0,1.0
2001-01-18,57.81,58.44,57.19,58.31,114400,5.56784878153753,5.62852590889212,5.50813478318857,5.61600523181895,1187795.18975616,0.0,1.0
2001-01-19,56.81,58.13,56.31,57.81,197400,5.47153588097469,5.59866890971764,5.42337943069328,5.56784878153753,2049569.6718345,0.0,1.0
2001-01-22,57.44,57.5,56.44,56.56,156700,5.53221300832928,5.53799178236305,5.43590010776644,5.44745765583398,1626988.69086356,0.0,1.0
2001-01-23,57.88,58.0,57.31,57.31,136500,5.57459068457693,5.58614823264447,5.51969233125611,5.51969233125611,1417255.62414088,0.0,1.0
2001-01-24,59.19,59.44,57.75,57.75,144300,5.70076058431424,5.72483880945495,5.56207000750376,5.56207000750376,1498241.65980607,0.0,1.0
2001-01-25,59.0,59.25,58.63,59.06,123900,5.6824611332073,5.70653935834801,5.64682535999905,5.68823990724107,1286432.02806634,0.0,1.0
2001-01-26,58.88,59.13,58.13,58.75,80900,5.67090358513976,5.69498181028047,5.59866890971764,5.65838290806659,839970.549399246,0.0,1.0
2001-01-29,58.49,59.0,58.3,58.88,86000,5.63334155392026,5.6824611332073,5.61504210281332,5.67090358513976,892922.957334179,0.0,1.0
2001-01-30,58.86,59.0,58.6,58.74,80900,5.66897732712851,5.6824611332073,5.64393597298217,5.65741977906097,839970.549399245,0.0,1.0
2001-01-31,58.68,58.75,58.0,58.75,82300,5.6516410050272,5.65838290806659,5.58614823264447,5.65838290806659,854506.504518639,0.0,1.0
2001-02-01,58.87,59.0,57.81,58.5,51600,5.66994045613413,5.6824611332073,5.56784878153753,5.63430468292589,535753.774400508,0.0,1.0
2001-02-02,59.23,59.99,58.0,58.87,157900,5.70461310033676,5.77781090476451,5.58614823264447,5.66994045613413,1639448.08096589,0.0,1.0
2001-02-05,60.0,60.0,59.34,59.5,104000,5.77877403377014,5.77877403377014,5.71520751939867,5.73061758348872,1079813.80886924,0.0,1.0
2001-02-06,59.95,60.0,59.4,60.0,127000,5.773958388742,5.77877403377014,5.72098629343244,5.77877403377014,1318618.78583071,0.0,1.0
2001-02-07,62.03,62.9,60.3,60.5,349000,6.00270152757873,6.08689224705307,5.83528779804929,5.8546419864342,3606454.51061302,0.295,1.0
2001-02-08,62.15,62.64,61.45,62.0,131100,6.01431404060968,6.0617318021527,5.9465743812625,5.999798399321,1354745.51960277,0.0,1.0
2001-02-09,62.35,63.34,62.0,62.2,111200,6.03366822899458,6.12947146149987,5.999798399321,6.0191525877059,1149105.27673401,0.0,1.0
2001-02-12,62.4,62.45,62.0,62.34,64100,6.03850677609081,6.04334532318704,5.999798399321,6.03270051957534,662388.92300944,0.0,1.0
2001-02-13,61.62,62.6,61.29,62.4,189500,5.96302544138967,6.05786096447572,5.93109103055458,6.03850677609081,1958232.46349905,0.0,1.0
2001-02-14,61.15,61.81,60.84,61.48,131900,5.91754309868514,5.98141192035533,5.88754410668854,5.94947750952024,1363012.46403971,0.0,1.0
2001-02-15,59.63,61.25,59.4,61.25,283700,5.77045126695985,5.9272201928776,5.74819395031721,5.9272201928776,2931665.17094818,0.0,1.0
2001-02-16,60.0,60.25,59.55,59.55,126100,5.80625651547193,5.83044925095306,5.76270959160589,5.76270959160589,1303077.11687193,0.0,1.0
2001-02-20,59.8,60.1,59.6,60.1,73100,5.78690232708702,5.81593360966438,5.76754813870212,5.81593360966438,755392.047924963,0.0,1.0
2001-02-21,59.15,60.24,58.4,59.95,73000,5.72400121483608,5.82948154153382,5.65142300839268,5.8014179683757,754358.679870346,0.0,1.0
2001-02-22,58.52,59.85,57.9,59.0,122800,5.66303552142362,5.79174087418325,5.60303753743041,5.7094855735474,1268975.97106957,0.0,1.0
2001-02-23,58.1,58.3,57.5,58.3,79900,5.62239172581532,5.64174591420023,5.5643291606606,5.64174591420023,825661.075638913,0.0,1.0
2001-02-26,58.2,58.93,58.1,58.2,118000,5.63206882000777,5.70271160761268,5.62239172581532,5.63206882000777,1219374.30444796,0.0,1.0
2001-02-27,57.41,58.3,57.25,58.3,66700,5.55561977588739,5.64174591420023,5.54013642517947,5.64174591420023,689256.492429481,0.0,1.0
2001-02-28,57.4,57.6,57.04,57.41,159000,5.55465206646815,5.57400625485305,5.51981452737532,5.55561977588739,1643055.20684089,0.0,1.0
2001-03-01,58.0,59.0,57.55,57.55,140400,5.61271463162287,5.7094855735474,5.56916770775683,5.56916770775683,1450848.74868214,0.0,1.0
2001-03-02,59.41,59.45,58.0,58.0,86900,5.74916165973646,5.75303249741344,5.61271463162287,5.61271463162287,897996.839462096,0.0,1.0
2001-03-05,60.6,60.73,59.5,59.5,111200,5.86431908062665,5.87689930307684,5.75787104450967,5.75787104450967,1149105.27673401,0.0,1.0
2001-03-06,61.17,61.27,60.34,60.5,120800,5.91947851752363,5.92915561171609,5.83915863572627,5.8546419864342,1248308.60997723,0.0,1.0
2001-03-07,63.3,63.75,62.17,62.5,317000,6.12560062382289,6.16914754768893,6.01624945944817,6.04818387028326,3275776.73313561,0.0,1.0
2001-03-08,65.29,65.35,63.55,63.55,330800,6.31817479825271,6.32398105476818,6.14979335930402,6.14979335930402,3418381.52467274,0.0,1.0
2001-03-09,65.7,66.0,65.26,65.75,285800,6.35785088444177,6.38688216701912,6.31527166999497,6.36268943153799,2953365.90009513,0.0,1.0
2001-03-12,65.45,66.4,65.4,65.71,160600,6.33365814896063,6.42559054378894,6.32881960186441,6.35881859386101,1659589.09571476,0.0,1.0
2001-03-13,64.45,65.7,64.0,65.7,138700,6.2368872070361,6.35785088444177,6.19334028317006,6.35785088444177,1433281.49175366,0.0,1.0
2001-03-14,63.02,63.85,62.9,63.8,100300,6.09850476008402,6.17882464188138,6.08689224705307,6.17398609478515,1036468.15878076,0.0,1.0
2001-03-15,63.85,64.45,63.17,63.4,156300,6.17882464188138,6.2368872070361,6.1130204013727,6.13527771801534,1615154.26936623,0.0,1.0
2001-03-16,63.48,64.15,63.3,63.85,99600,6.1430193933693,6.20785592445874,6.12560062382289,6.17882464188138,1029234.58239844,0.0,1.0
2001-03-19,63.85,64.09,62.0,63.45,139200,6.17882464188138,6.20204966794327,5.999798399321,6.14011626511157,1438448.33202674,0.0,1.0
2001-03-20,65.61,65.66,63.75,64.1,145200,6.34914149966856,6.35398004676478,6.16914754768893,6.20301737736251,1500450.41530376,0.0,1.0
2001-03-21,65.45,66.2,65.1,65.86,164200,6.33365814896063,6.40623635540403,6.29978831928705,6.37333423514969,1696790.34568097,0.0,1.0
2001-03-22,63.85,65.45,63.0,65.45,211000,6.17882464188138,6.33365814896063,6.09656934124553,6.33365814896063,2180406.59524168,0.0,1.0
2001-03-23,65.06,65.2,63.9,64.0,130800,6.29591748161006,6.3094654134795,6.18366318897761,6.19334028317006,1351645.41543892,0.0,1.0
2001-03-26,65.87,65.88,64.7,64.81,102800,6.37430194456894,6.37526965398818,6.26107994251723,6.27172474612893,1062302.36014618,0.0,1.0
2001-03-27,67.2,67.75,65.87,65.87,180100,6.50300729732856,6.55623131538706,6.37430194456894,6.37430194456894,1861095.86636506,0.0,1.0
2001-03-28,68.84,70.5,68.29,69.8,1402200,6.6617116420848,6.82235140567952,6.6084876240263,6.75461174633235,14489886.8618383,0.0,1.0
2001-03-29,67.2,68.0,65.11,66.0,634900,6.50300729732856,6.58042405086819,6.30075602870629,6.38688216701912,6560853.77876278,0.0,1.0
2001-03-30,69.0,69.0,67.0,67.9,2477900,6.67719499279272,6.67719499279272,6.48365310894366,6.57074695667574,25605827.0253525,0.0,1.0
2001-04-02,69.26,70.25,68.74,69.25,498700,6.7023554376931,6.79815867019839,6.65203454789234,6.70138772827385,5153406.48837454,0.0,1.0
2001-04-03,70.59,70.8,68.65,68.9,430300,6.83106079045273,6.85138268825688,6.64332516311914,6.66751789860027,4446582.73901657,0.0,1.0
2001-04-04,71.71,72.35,70.59,70.59,432700,6.9394442454082,7.0013776482399,6.83106079045273,6.83106079045273,4471383.57232738,0.0,1.0
2001-04-05,73.6,74.0,71.6,71.75,354900,7.12234132564557,7.16104970241538,6.9287994417965,6.94331508308519,3667423.22583542,0.0,1.0
2001-04-06,72.45,73.5,71.8,73.5,281200,7.01105474243236,7.11266423145312,6.94815363018141,7.11266423145312,2905830.96958276,0.0,1.0
2001-04-09,73.1,73.95,72.45,72.45,135700,7.0739558546833,7.15621115531916,7.01105474243236,7.01105474243236,1402280.45011515,0.0,1.0
2001-04-10,75.63,75.63,73.6,74.0,173600,7.31878633775237,7.31878633775237,7.12234132564557,7.16104970241538,1793926.94281496,0.0,1.0
2001-04-11,74.45,75.63,74.25,75.63,244100,7.20459662628142,7.31878633775237,7.18524243789652,7.31878633775237,2522451.42131988,0.0,1.0
2001-04-12,74.91,75.0,73.95,74.45,137900,7.24911125956671,7.25782064433991,7.15621115531916,7.20459662628142,1425014.54731672,0.0,1.0
2001-04-16,76.48,76.9,75.1,75.3,220500,7.40104163838822,7.44168543399653,7.26749773853237,7.28685192691727,2278576.56043029,0.0,1.0
2001-04-17,77.5,77.5,75.84,76.4,212800,7.49974799915124,7.49974799915124,7.33910823555652,7.39329996303426,2199007.22022479,0.0,1.0
2001-04-18,76.8,77.5,75.0,77.5,370300,7.43200833980407,7.49974799915124,7.25782064433991,7.49974799915124,3826561.90624643,0.0,1.0
2001-04-19,76.05,76.8,75.05,76.8,302400,7.35943013336067,7.43200833980407,7.26265919143614,7.43200833980407,3124904.99716154,0.0,1.0
2001-04-20,75.7,77.4,75.4,76.06,435800,7.32556030368709,7.49007090495879,7.29652902110973,7.36039784277992,4503417.9820205,0.0,1.0
2001-04-23,76.6,77.0,75.4,75.85,231600,7.41265415141917,7.45136252818898,7.29652902110973,7.34007594497577,2393280.41449277,0.0,1.0
2001-04-24,77.69,77.7,76.6,76.6,634900,7.51813447811691,7.51910218753615,7.41265415141917,7.41265415141917,6560853.77876277,0.0,1.0
2001-04-25,78.4,78.4,77.0,77.69,173900,7.58684184688332,7.58684184688332,7.45136252818898,7.51813447811691,1797027.04697881,0.0,1.0
2001-04-26,79.8,79.8,78.1,78.5,303400,7.72232116557767,7.72232116557767,7.55781056430596,7.59651894107578,3135238.67770771,0.0,1.0
2001-04-27,79.6,80.0,78.75,79.9,225500,7.70296697719276,7.74167535396258,7.62071167655691,7.73199825977012,2330244.96316114,0.0,1.0
2001-04-30,80.0,80.37,78.85,79.73,465700,7.74167535396258,7.77748060247465,7.63038877074936,7.71554719964295,4812395.03035096,0.0,1.0
2001-05-01,80.15,80.99,79.41,80.0,210800,7.75619099525126,7.83747858646786,7.6845804982271,7.74167535396258,2178339.85913245,0.0,1.0
2001-05-02,76.53,79.76,76.53,79.75,384900,7.40588018548445,7.71845032790069,7.40588018548445,7.71748261848144,3977433.64222049,0.0,1.0
2001-05-03,74.78,75.5,73.2,75.5,519900,7.23653103711652,7.30620611530218,7.08363294887576,7.30620611530218,5372480.51595332,0.0,1.0
2001-05-04,77.25,77.25,74.95,75.1,230600,7.47555526367011,7.47555526367011,7.25298209724369,7.26749773853237,2382946.7339466,0.0,1.0
2001-05-07,76.65,78.75,76.4,77.25,152900,7.41749269851539,7.62071167655691,7.39329996303426,7.47555526367011,1580019.75550926,0.0,1.0
2001-05-08,77.76,77.96,76.05,76.4,170400,7.52490844405162,7.54426263243653,7.35943013336067,7.39329996303426,1760859.16506722,0.0,1.0
2001-05-09,78.91,79.5,76.8,77.4,132000,7.66716172868068,7.72448811849087,7.46214701257986,7.52044503611564,1358536.6226248,0.32,1.0
2001-05-10,77.57,79.0,76.75,78.8,306200,7.53696280945077,7.67590643221105,7.45728884395188,7.65647375769912,3151393.28672511,0.0,1.0
2001-05-11,76.41,77.69,76.34,77.57,140700,7.4242532972816,7.54862241415793,7.41745186120243,7.53696280945077,1448076.53638871,0.0,1.0
2001-05-14,78.94,78.95,78.29,78.3,203200,7.67007662985747,7.67104826358307,7.60692043769371,7.60789207141931,2091323.04331333,0.0,1.0
2001-05-15,79.09,79.75,78.4,78.64,119400,7.68465113574142,7.74877896163078,7.61760840867527,7.64092761808958,1228858.1268288,0.0,1.0
2001-05-16,78.7,80.15,78.05,79.09,139700,7.64675742044316,7.78764431065463,7.5836012282794,7.68465113574142,1437784.59227792,0.0,1.0
2001-05-17,78.25,78.75,77.9,78.75,141800,7.60303390279133,7.65161558907114,7.56902672239545,7.65161558907114,1459397.67491058,0.0,1.0
2001-05-18,79.53,79.6,78.35,78.35,90400,7.72740301966766,7.73420445574683,7.61275024004729,7.61275024004729,930391.747615773,0.0,1.0
2001-05-21,79.6,80.3,79.3,79.78,122200,7.73420445574683,7.80221881653857,7.70505544397894,7.75169386280757,1257675.57033902,0.0,1.0
2001-05-22,77.0,79.59,77.0,79.59,153000,7.48157968709178,7.73323282202124,7.48157968709178,7.73323282202124,1574667.44895148,0.0,1.0
2001-05-23,76.65,77.3,76.5,77.2,333000,7.44757250669591,7.51072869885967,7.43299800081197,7.50101236160371,3427217.38889439,0.0,1.0
2001-05-24,75.31,76.8,75.0,76.67,214600,7.317373587466,7.46214701257986,7.28725294197252,7.4495157741471,2208651.20617638,0.0,1.0
2001-05-25,75.81,76.0,75.2,75.2,121000,7.36595527374582,7.38441631453215,7.30668561648444,7.30668561648444,1245325.23740607,0.0,1.0
2001-05-29,75.0,75.86,75.0,75.81,67600,7.28725294197252,7.3708134423738,7.28725294197252,7.36595527374582,695735.421889671,0.0,1.0
2001-05-30,72.99,75.0,72.99,74.85,215000,7.09195456312765,7.28725294197252,7.09195456312765,7.27267843608857,2212767.9838207,0.0,1.0
2001-05-31,74.2,74.43,72.25,72.99,246900,7.20952224392481,7.23186981961353,7.02005366743352,7.09195456312765,2541081.00095503,0.0,1.0
2001-06-01,73.8,75.35,73.13,74.19,175800,7.17065689490096,7.32126012236839,7.105557435286,7.20855061019921,1809323.77467758,0.0,1.0
2001-06-04,74.5,75.75,74.05,74.05,175500,7.2386712556927,7.36012547139224,7.19494773804086,7.19494773804086,1806236.19144434,0.0,1.0
2001-06-05,73.93,74.86,73.65,74.7,120600,7.18328813333371,7.27365006981417,7.15608238901701,7.25810393020463,1241208.45976175,0.0,1.0
2001-06-06,70.47,72.6,70.4,72.5,282900,6.84710286427738,7.0540608478294,6.8403014281982,7.04434451057343,2911590.98894361,0.0,1.0
2001-06-07,70.16,71.25,69.85,70.47,343400,6.81698221878389,6.92289029487389,6.7868615732904,6.84710286427738,3534253.60764665,0.0,1.0
2001-06-08,70.2,70.34,69.25,70.13,154300,6.82086875368628,6.83447162584462,6.72856354975462,6.8140673176071,1588046.97629551,0.0,1.0
2001-06-11,70.79,71.3,70.3,70.3,233900,6.87819514349646,6.92774846350187,6.83058509094224,6.83058509094224,2407285.72751471,0.0,1.0
2001-06-12,35.35,35.6,34.75,35.45,152400,6.86945043996609,6.91803212624591,6.75285439289453,6.88888311447802,784246.1412425,0.0,2.0
2001-06-13,34.63,35.27,34.3,35.1,432200,6.72953518348022,6.85390430035655,6.66540735759086,6.82086875368628,2224089.12234257,0.0,1.0
2001-06-14,34.12,34.5,33.9,34.5,412900,6.63042854346939,6.70427270661472,6.58767665954315,6.70427270661472,2124771.86167341,0.0,1.0
2001-06-15,34.2,34.48,33.7,34.37,498600,6.64597468307894,6.70038617171233,6.5488113105193,6.67901022974921,2565781.66682093,0.0,1.0
2001-06-18,33.7,34.45,33.7,34.2,239000,6.5488113105193,6.69455636935875,6.5488113105193,6.64597468307894,1229887.32123988,0.0,1.0
2001-06-19,33.36,34.2,33.25,33.8,284900,6.48274021717875,6.64597468307894,6.46136427521563,6.56824398503123,1466087.4385826,0.0,1.0
2001-06-20,33.24,33.41,33.0,33.35,259900,6.45942100776444,6.49245655443471,6.41278258893581,6.48079694972756,1337438.13719768,0.0,1.0
2001-06-21,33.85,33.9,31.8,33.1,760900,6.57796032228719,6.58767665954315,6.17959049479269,6.43221526344774,3915570.13695156,0.0,1.0
2001-06-22,33.35,33.9,32.84,33.6,1120000,6.48079694972756,6.58767665954315,6.38169030971673,6.52937863600738,5763488.70204462,0.0,1.0
2001-06-25,32.48,34.25,32.4,34.25,523100,6.31173268147379,6.6556910203349,6.29618654186425,6.6556910203349,2691857.98217816,0.0,1.0
2001-06-26,32.47,32.65,31.8,32.47,673200,6.3097894140226,6.34476822814407,6.17959049479269,6.3097894140226,3464268.38769325,0.0,1.0
2001-06-27,32.2,32.5,32.0,32.5,338300,6.2573211928404,6.31561921637618,6.21845584381655,6.31561921637618,1740882.3463408,0.0,1.0
2001-06-28,32.25,32.7,32.0,32.3,402600,6.26703753009636,6.35448456540004,6.21845584381655,6.27675386735233,2071768.34950283,0.0,1.0
2001-06-29,33.31,33.5,32.0,32.1,453100,6.47302387992279,6.50994596149545,6.21845584381655,6.23788851832847,2331639.93830037,0.0,1.0
2001-07-02,33.03,33.3,32.65,33.2,339600,6.41861239128939,6.47108061247159,6.34476822814407,6.45164793795967,1747572.11001282,0.0,1.0
2001-07-03,33.15,33.4,31.35,33.0,205800,6.4419316007037,6.49051328698352,6.09214345948902,6.41278258893581,1059041.0490007,0.0,1.0
2001-07-05,33.55,33.89,33.25,33.25,289900,6.51966229875141,6.58573339209196,6.46136427521563,6.46136427521563,1491817.29885958,0.0,1.0
2001-07-06,33.7,34.0,33.33,33.7,245400,6.5488113105193,6.60710933405508,6.47691041482517,6.5488113105193,1262821.54239442,0.0,1.0
2001-07-09,32.9,33.8,32.66,33.8,400400,6.39334991442389,6.56824398503123,6.34671149559526,6.56824398503123,2060447.21098095,0.0,1.0
2001-07-10,32.77,33.2,32.77,32.95,351400,6.36808743755838,6.45164793795967,6.36808743755838,6.40306625167985,1808294.5802665,0.0,1.0
2001-07-11,32.65,32.94,32.6,32.85,285200,6.34476822814407,6.40112298422866,6.33505189088811,6.38363357716792,1467631.23019922,0.0,1.0
2001-07-12,32.45,32.84,32.3,32.66,286000,6.30590287912022,6.38169030971673,6.27675386735233,6.34671149559526,1471748.00784354,0.0,1.0
2001-07-13,32.64,32.85,32.3,32.5,167900,6.34282496069288,6.38363357716792,6.27675386735233,6.31561921637618,864008.708101153,0.0,1.0
2001-07-16,32.64,32.9,32.2,32.65,191000,6.34282496069288,6.39334991442389,6.2573211928404,6.34476822814407,982880.662580823,0.0,1.0
2001-07-17,32.0,32.86,32.0,32.5,549900,6.21845584381655,6.38557684461912,6.21845584381655,6.31561921637618,2829770.0332628,0.0,1.0
2001-07-18,32.91,33.0,32.11,32.7,594500,6.39529318187508,6.41278258893581,6.23983178577967,6.35448456540004,3059280.3869335,0.0,1.0
2001-07-19,33.85,34.0,31.4,32.75,928900,6.57796032228719,6.60710933405508,6.10185979674499,6.364200902656,4780093.44225826,0.0,1.0
2001-07-20,33.8,34.6,33.65,33.85,869400,6.56824398503123,6.72370538112664,6.53909497326334,6.57796032228719,4473908.10496213,0.0,1.0
2001-07-23,33.6,34.0,33.0,33.75,386300,6.52937863600738,6.60710933405508,6.41278258893581,6.55852764777527,1987889.00499985,0.0,1.0
2001-07-24,33.35,33.69,33.3,33.3,727700,6.48079694972756,6.54686804306811,6.47108061247159,6.47108061247159,3744723.86471238,0.0,1.0
2001-07-25,34.75,34.75,33.45,33.45,799700,6.75285439289453,6.75285439289453,6.50022962423949,6.50022962423949,4115233.85270097,0.0,1.0
2001-07-26,36.15,36.25,34.65,34.65,465900,7.02491183606151,7.04434451057343,6.7334217183826,6.7334217183826,2397508.38060945,0.0,1.0
2001-07-27,36.4,36.6,35.75,36.13,400800,7.07349352234132,7.11235887136518,6.9471811380138,7.02102530115912,2062505.59980311,0.0,1.0
2001-07-30,35.92,36.4,35.82,36.3,392600,6.98021668468408,7.07349352234132,6.96078401017215,7.0540608478294,2020308.62894885,0.0,1.0
2001-07-31,35.85,36.3,35.38,35.92,246800,6.96661381252573,7.0540608478294,6.87528024231967,6.98021668468408,1270025.90327197,0.0,1.0
2001-08-01,35.35,36.05,35.15,35.8,318800,6.86945043996609,7.00547916154958,6.83058509094224,6.95689747526976,1640535.89126056,0.0,1.0
2001-08-02,35.11,35.6,34.4,35.6,748100,6.82281202113747,6.91803212624591,6.68484003210279,6.91803212624591,3849701.69464248,0.0,1.0
2001-08-03,34.43,35.25,34.25,35.2,212500,6.69066983445637,6.85001776545417,6.6556910203349,6.8403014281982,1093519.06177186,0.0,1.0
2001-08-06,34.5,34.5,34.31,34.45,215300,6.70427270661472,6.70427270661472,6.66735062504206,6.69455636935875,1107927.78352697,0.0,1.0
2001-08-07,34.11,34.45,33.91,34.44,135800,6.6284852760182,6.69455636935875,6.58961992699435,6.69261310190756,698823.00512291,0.0,1.0
2001-08-08,33.2,34.2,33.05,34.2,237700,6.45164793795967,6.64597468307894,6.42249892619178,6.64597468307894,1223197.55756786,0.0,1.0
2001-08-09,33.1,33.2,32.8,33.2,335700,6.43221526344774,6.45164793795967,6.37391723991196,6.45164793795967,1727502.81899677,0.0,1.0
2001-08-10,32.92,33.28,32.9,33.1,206700,6.39723644932627,6.46719407756921,6.39334991442389,6.43221526344774,1063672.42385056,0.0,1.0
2001-08-13,32.54,33.2,32.5,33.1,269900,6.32339228618095,6.45164793795967,6.31561921637618,6.43221526344774,1388897.85775165,0.0,1.0
2001-08-14,33.14,33.45,32.82,32.9,348600,6.43998833325251,6.50022962423949,6.37780377481435,6.39334991442389,1793885.85851139,0.0,1.0
2001-08-15,33.79,34.15,33.01,33.15,455200,6.59739299679912,6.66768188341787,6.44510040912515,6.47243497614356,2331406.96748891,0.16,1.0
2001-08-16,33.42,33.75,32.9,33.7,156500,6.52515164110762,6.58958312050815,6.42362324932498,6.57982077514443,801549.188075603,0.0,1.0
2001-08-17,33.59,33.6,32.7,33.35,210500,6.55834361534426,6.560296084417,6.38457386787011,6.51148435759842,1078122.07086207,0.0,1.0
2001-08-20,33.36,33.58,33.0,33.5,155800,6.51343682667116,6.55639114627151,6.44314794005241,6.54077139368957,797963.984039482,0.0,1.0
2001-08-21,33.27,33.5,33.21,33.4,109200,6.49586460501648,6.54077139368957,6.48414979058002,6.52124670296214,559291.829634861,0.0,1.0
2001-08-22,33.15,33.9,32.9,33.18,234600,6.47243497614356,6.61887015659929,6.42362324932498,6.47829238336179,1201555.52410566,0.0,1.0
2001-08-23,33.0,33.2,32.95,33.2,109700,6.44314794005241,6.48219732150727,6.43338559468869,6.48219732150727,561852.689660662,0.0,1.0
2001-08-24,32.89,33.2,32.61,33.1,187500,6.42167078025223,6.48219732150727,6.36700164621543,6.46267263077984,960322.509675243,0.0,1.0
2001-08-27,33.03,33.17,32.79,32.8,106500,6.44900534727064,6.47633991428904,6.4021460895248,6.40409855859755,545463.185495538,0.0,1.0
2001-08-28,32.65,33.1,32.55,33.03,274800,6.3748115225064,6.46267263077984,6.35528683177897,6.44900534727064,1407448.67018004,0.0,1.0
2001-08-29,32.39,32.65,32.24,32.65,242200,6.32404732661508,6.3748115225064,6.29476029052393,6.3748115225064,1240480.59649783,0.0,1.0
2001-08-30,32.16,32.35,32.1,32.3,223800,6.27914053794198,6.3162374503241,6.26742572350553,6.30647510496039,1146240.94754837,0.0,1.0
2001-08-31,32.0,32.2,31.83,32.2,142000,6.24790103277809,6.28695041423296,6.21470905854146,6.28695041423296,727284.247327384,0.0,1.0
2001-09-04,31.89,32.32,31.8,32.01,304000,6.22642387297792,6.31038004310587,6.20885165132323,6.24985350185084,1557002.89568679,0.0,1.0
2001-09-05,31.83,32.04,31.74,31.95,269100,6.21470905854146,6.25571090906907,6.19713683688677,6.23813868741438,1378254.86588591,0.0,1.0
2001-09-06,31.78,31.8,31.6,31.8,390400,6.20494671317774,6.20885165132323,6.16980226986837,6.20885165132323,1999519.50814515,0.0,1.0
2001-09-07,31.4,31.8,31.4,31.7,126600,6.1307528884135,6.20885165132323,6.1307528884135,6.1893269605958,648409.758532724,0.0,1.0
2001-09-10,31.4,31.75,31.2,31.35,213200,6.1307528884135,6.19908930595951,6.09170350695864,6.12099054304979,1091950.7150014,0.0,1.0
2001-09-17,30.61,31.5,30.3,31.4,162100,5.97650783166679,6.15027757914094,5.91598129041176,6.1307528884135,830230.820364571,0.0,1.0
2001-09-18,29.1,30.5,29.04,30.45,173300,5.68168500168258,5.95503067186662,5.66997018724612,5.9452683265029,887594.084942504,0.0,1.0
2001-09-19,28.0,29.0,27.1,29.0,329500,5.46691340368083,5.66216031095515,5.29119118713395,5.66216031095515,1687606.75700263,0.0,1.0
2001-09-20,27.8,28.15,27.3,28.15,269600,5.42786402222597,5.49620043977198,5.33024056858881,5.49620043977198,1380815.72591171,0.0,1.0
2001-09-21,28.35,28.67,26.0,28.67,298300,5.53524982122684,5.59772883155462,5.0764195891322,5.59772883155462,1527809.09139267,0.0,1.0
2001-09-24,27.77,29.02,27.75,28.5,298800,5.42200661500774,5.66606524910063,5.41810167686225,5.56453685731799,1530369.95141847,0.0,1.0
2001-09-25,28.36,28.45,27.5,27.9,208700,5.53720229029958,5.55477451195427,5.36928995004367,5.4473887129534,1068902.97476919,0.0,1.0
2001-09-26,27.2,28.79,27.1,28.5,334500,5.31071587786138,5.62115846042754,5.29119118713395,5.56453685731799,1713215.35726063,0.0,1.0
2001-09-27,28.5,28.58,26.95,26.95,181600,5.56453685731799,5.58015660989993,5.2619041510428,5.2619041510428,930104.361370795,0.0,1.0
2001-09-28,30.01,30.18,29.1,29.25,284500,5.85935968730221,5.89255166153884,5.68168500168258,5.71097203777373,1457129.35468057,0.0,1.0
2001-10-01,29.15,30.25,29.15,29.8,276200,5.69144734704629,5.90621894504804,5.69144734704629,5.8183578367746,1414619.07825228,0.0,1.0
2001-10-02,30.05,30.12,29.2,29.25,175000,5.86716956359318,5.88083684710238,5.70120969241001,5.71097203777373,896301.009030226,0.0,1.0
2001-10-03,30.45,31.2,29.7,31.2,152800,5.9452683265029,6.09170350695864,5.79883314604717,6.09170350695864,782598.823884679,0.0,1.0
2001-10-04,31.4,32.1,30.45,32.1,135600,6.1307528884135,6.26742572350553,5.9452683265029,6.26742572350553,694505.238997136,0.0,1.0
2001-10-05,31.37,31.9,30.99,31.9,142300,6.12489548119528,6.22837634205066,6.05070165643103,6.22837634205066,728820.763342864,0.0,1.0
2001-10-08,31.56,31.8,31.2,31.8,111000,6.16199239357739,6.20885165132323,6.09170350695864,6.20885165132323,568510.925727744,0.0,1.0
2001-10-09,31.99,32.0,31.55,32.0,134600,6.24594856370535,6.24790103277809,6.16003992450465,6.24790103277809,689383.518945534,0.0,1.0
2001-10-10,33.12,33.12,31.95,32.0,216200,6.46657756892533,6.46657756892533,6.23813868741438,6.24790103277809,1107315.8751562,0.0,1.0
2001-10-11,33.14,33.39,32.7,33.3,251300,6.47048250707081,6.51929423388939,6.38457386787011,6.5017220122347,1287088.24896741,0.0,1.0
2001-10-12,32.4,33.23,32.37,32.9,223500,6.32599979568782,6.4880547287255,6.32014238846959,6.42362324932498,1144704.43153289,0.0,1.0
2001-10-15,32.0,32.5,32.0,32.5,229400,6.24790103277809,6.34552448641525,6.24790103277809,6.34552448641525,1174922.57983734,0.0,1.0
2001-10-16,31.9,32.15,31.9,32.0,316000,6.22837634205066,6.27718806886924,6.22837634205066,6.24790103277809,1618463.53630601,0.0,1.0
2001-10-17,32.3,32.49,32.0,32.05,361400,6.30647510496039,6.34357201734251,6.24790103277809,6.25766337814181,1850989.62664871,0.0,1.0
2001-10-18,31.9,32.35,31.55,32.35,253300,6.22837634205066,6.3162374503241,6.16003992450465,6.3162374503241,1297331.68907061,0.0,1.0
2001-10-19,32.82,33.0,31.35,32.1,383000,6.40800349674303,6.44314794005241,6.12099054304979,6.26742572350553,1961618.7797633,0.0,1.0
2001-10-22,32.78,33.05,32.16,32.95,138100,6.40019362045206,6.45291028541612,6.27914053794198,6.43338559468869,707309.539126139,0.0,1.0
2001-10-23,32.3,33.31,32.15,32.7,94300,6.30647510496039,6.50367448130745,6.27718806886924,6.38457386787011,482978.200866002,0.0,1.0
2001-10-24,32.43,32.75,31.85,32.75,235900,6.33185720290605,6.39433621323383,6.21861399668695,6.39433621323383,1208213.76017275,0.0,1.0
2001-10-25,33.46,33.46,32.1,32.3,278600,6.53296151739859,6.53296151739859,6.26742572350553,6.30647510496039,1426911.20637612,0.0,1.0
2001-10-26,33.6,33.8,33.1,33.25,286700,6.560296084417,6.59934546587186,6.46267263077984,6.49195966687099,1468397.13879409,0.0,1.0
2001-10-29,33.15,33.8,33.0,33.55,156400,6.47243497614356,6.59934546587186,6.44314794005241,6.55053373905328,801037.016070442,0.0,1.0
2001-10-30,32.68,33.2,31.4,33.2,203300,6.38066892972463,6.48219732150727,6.1307528884135,6.48219732150727,1041245.68649054,0.0,1.0
2001-10-31,32.91,33.5,32.35,32.7,219100,6.42557571839772,6.54077139368957,6.3162374503241,6.38457386787011,1122168.86330584,0.0,1.0
2001-11-01,32.8,33.3,32.6,33.0,134200,6.40409855859755,6.5017220122347,6.36504917714268,6.44314794005241,687334.830924893,0.0,1.0
2001-11-02,32.53,32.75,32.25,32.7,76300,6.35138189363348,6.39433621323383,6.29671275959667,6.38457386787011,390787.239937179,0.0,1.0
2001-11-05,32.7,32.7,32.31,32.53,152000,6.38457386787011,6.38457386787011,6.30842757403313,6.35138189363348,778501.447843398,0.0,1.0
2001-11-06,33.39,33.43,32.48,32.55,220400,6.51929423388939,6.52710411018036,6.34161954826976,6.35528683177897,1128827.09937293,0.0,1.0
2001-11-07,33.75,33.9,33.12,33.9,220200,6.58958312050815,6.61887015659929,6.46657756892533,6.61887015659929,1127802.7553626,0.0,1.0
2001-11-08,34.69,34.69,33.82,34.0,242600,6.773115213346,6.773115213346,6.60325040401735,6.63839484732672,1242529.28451847,0.0,1.0
2001-11-09,34.47,34.68,34.0,34.68,393100,6.73016089374565,6.77116274427326,6.63839484732672,6.77116274427326,2013348.15228447,0.0,1.0
2001-11-12,34.35,34.49,33.9,34.45,77500,6.70673126487273,6.73406583189114,6.61887015659929,6.72625595560017,396933.303999101,0.0,1.0
2001-11-13,34.07,34.6,33.77,34.6,134900,6.65206213083593,6.75554299169131,6.59348805865363,6.75554299169131,690920.034961014,0.0,1.0
2001-11-14,32.84,33.55,32.51,33.5,295100,6.44314794005241,6.5824486415578,6.37840254357807,6.57263873300109,1504091.49225917,0.16,1.0
2001-11-15,31.74,32.48,31.0,32.44,349700,6.22732995180461,6.37251659844404,6.08214330516518,6.36466867159866,1782381.54809566,0.0,1.0
2001-11-16,32.62,32.64,31.6,31.74,274500,6.39998434240285,6.40390830582554,6.1998622078458,6.22732995180461,1399095.61038679,0.0,1.0
2001-11-19,32.22,32.67,32.01,32.62,421800,6.3215050739491,6.40979425095957,6.28030345801089,6.39998434240285,2149867.13464899,0.0,1.0
2001-11-20,32.49,32.56,32.22,32.25,366000,6.37447858015538,6.38821245213479,6.3215050739491,6.32739101908314,1865460.81384905,0.0,1.0
2001-11-21,32.4,32.63,31.76,32.63,136100,6.35682074475329,6.40194632411419,6.2312539152273,6.40194632411419,693686.384603431,0.0,1.0
2001-11-23,32.67,32.71,31.95,32.71,91900,6.40979425095957,6.41764217780494,6.26853156774283,6.41764217780494,468403.958450076,0.0,1.0
2001-11-26,32.79,32.8,31.88,32.77,159000,6.43333803149569,6.43530001320703,6.25479769576342,6.429414068073,810405.107655735,0.0,1.0
2001-11-27,32.84,33.06,32.22,32.79,205500,6.44314794005241,6.48631153770197,6.3215050739491,6.43333803149569,1047410.37498902,0.0,1.0
2001-11-28,32.1,32.51,32.0,32.51,188400,6.29796129341298,6.37840254357807,6.27834147629955,6.37840254357807,960253.599260003,0.0,1.0
2001-11-29,32.55,32.55,31.9,32.0,256100,6.38625047042344,6.38625047042344,6.25872165918611,6.27834147629955,1305312.88094738,0.0,1.0
2001-11-30,32.51,33.0,32.44,32.65,312100,6.37840254357807,6.47453964743391,6.36466867159866,6.40587028753688,1590738.57924123,0.0,1.0
2001-12-03,32.78,32.98,32.3,32.98,160300,6.43137604978435,6.47061568401122,6.33720092763985,6.47061568401122,817031.061366127,0.0,1.0
2001-12-04,32.6,32.99,32.59,32.78,128400,6.39606037898016,6.47257766572256,6.39409839726882,6.43137604978435,654440.351088028,0.0,1.0
2001-12-05,32.97,33.45,32.75,32.75,193100,6.46865370229987,6.56282882444437,6.42549010465032,6.42549010465032,984208.970366809,0.0,1.0
2001-12-06,32.59,32.92,32.45,32.92,145400,6.39409839726882,6.45884379374316,6.36663065331001,6.45884379374316,741087.438070087,0.0,1.0
2001-12-07,33.4,33.44,32.51,33.44,189700,6.55301891588765,6.56086684273302,6.37840254357807,6.56086684273302,966879.552970396,0.0,1.0
2001-12-10,33.14,33.4,33.01,33.4,134400,6.50200739139272,6.55301891588765,6.47650162914525,6.55301891588765,685021.675905225,0.0,1.0
2001-12-11,32.48,33.19,32.22,33.14,129500,6.37251659844404,6.51181729994943,6.3215050739491,6.50200739139272,660046.927304514,0.0,1.0
2001-12-12,31.9,32.28,31.56,32.28,138200,6.25872165918611,6.33327696421717,6.19201428100043,6.33327696421717,704389.84828945,0.0,1.0
2001-12-13,31.62,32.32,31.6,31.9,224900,6.20378617126849,6.34112489106254,6.1998622078458,6.25872165918611,1146289.99189795,0.0,1.0
2001-12-14,32.38,32.45,31.88,31.9,181800,6.3528967813306,6.36663065331001,6.25479769576342,6.25872165918611,926614.141961086,0.0,1.0
2001-12-17,31.81,32.4,31.77,32.33,124900,6.24106382378402,6.35682074475329,6.23321589693864,6.34308687277388,636601.244944662,0.0,1.0
2001-12-18,31.76,31.92,31.55,31.81,287900,6.2312539152273,6.2626456226088,6.19005229928908,6.24106382378402,1467393.90247853,0.0,1.0
2001-12-19,32.34,32.7,31.79,31.8,449000,6.34504885448523,6.4156801960936,6.23713986036133,6.23910184207267,2288502.47382028,0.0,1.0
2001-12-20,32.42,32.74,32.25,32.35,168500,6.36074470817598,6.42352812293897,6.32739101908314,6.34701083619657,858825.538616298,0.0,1.0
2001-12-21,31.91,32.16,31.0,31.52,569600,6.26068364089745,6.30973318368104,6.08214330516518,6.18416635415505,2903187.10264596,0.0,1.0
2001-12-24,32.27,32.36,31.92,31.92,63600,6.33131498250582,6.34897281790792,6.2626456226088,6.2626456226088,324162.043062294,0.0,1.0
2001-12-26,32.93,32.95,32.56,32.6,130500,6.4608057754545,6.46472973887719,6.38821245213479,6.39606037898016,665143.814774047,0.0,1.0
2001-12-27,33.5,33.58,32.9,32.94,186500,6.57263873300109,6.58833458669184,6.45491983032047,6.46276775716584,950569.51306789,0.0,1.0
2001-12-28,34.09,34.38,33.5,33.5,237400,6.68839565397036,6.74529312359932,6.57263873300109,6.57263873300109,1210001.08526712,0.0,1.0
2001-12-31,34.07,34.29,33.63,34.05,246100,6.68447169054767,6.72763528819723,6.59814449524855,6.68054772712498,1254344.00625205,0.0,1.0
2002-01-02,32.92,33.92,32.42,33.92,292900,6.45884379374316,6.65504196487752,6.36074470817598,6.65504196487752,1492878.33982619,0.0,1.0
2002-01-03,32.47,33.0,32.4,33.0,332500,6.37055461673269,6.47453964743391,6.35682074475329,6.47453964743391,1694715.0836197,0.0,1.0
2002-01-04,31.9,32.1,31.0,32.1,1861200,6.25872165918611,6.29796129341298,6.08214330516518,6.29796129341298,9486326.95829468,0.0,1.0
2002-01-07,31.97,32.15,31.54,32.15,278700,6.27245553116551,6.3077712019697,6.18809031757774,6.3077712019697,1420502.53775883,0.0,1.0
2002-01-08,31.5,31.98,31.47,31.72,333900,6.18024239073237,6.27441751287686,6.17435644559833,6.22340598838192,1701850.72607704,0.0,1.0
2002-01-09,30.92,31.42,30.84,31.4,473000,6.06644745147444,6.16454653704162,6.05075159778369,6.16062257361893,2410827.77308907,0.0,1.0
2002-01-10,31.17,31.55,30.95,30.95,245500,6.11549699425803,6.19005229928908,6.07233339660847,6.07233339660847,1251285.87377033,0.0,1.0
2002-01-11,30.85,31.38,30.8,31.15,365500,6.05271357949503,6.15669861019624,6.04290367093831,6.11157303083534,1862912.37011428,0.0,1.0
2002-01-14,31.07,31.14,30.8,30.85,254800,6.09587717714459,6.109611049124,6.04290367093831,6.05271357949503,1298686.92723699,0.0,1.0
2002-01-15,30.39,31.24,30.36,31.07,305800,5.96246242077322,6.12923086623743,5.95657647563919,6.09587717714459,1558628.18818317,0.0,1.0
2002-01-16,30.01,30.2,29.71,30.14,422500,5.88790711574217,5.9251847682577,5.82904766440186,5.91341287798963,2153434.95587766,0.0,1.0
2002-01-17,29.95,30.15,29.73,30.11,133300,5.87613522547411,5.91537485970098,5.83297162782455,5.9075269328556,679415.099688738,0.0,1.0
2002-01-18,29.66,30.05,29.53,30.05,190900,5.81923775584514,5.89575504258754,5.79373199359767,5.89575504258754,972995.817933836,0.0,1.0
2002-01-22,29.76,30.04,29.32,29.91,205500,5.83885757295858,5.8937930608762,5.75253037765946,5.86828729862873,1047410.37498902,0.0,1.0
2002-01-23,30.2,30.3,29.75,30.3,560400,5.9251847682577,5.94480458537113,5.83689559124723,5.94480458537113,2856295.73792625,0.0,1.0
2002-01-24,30.28,30.53,30.18,30.27,397200,5.94088062194845,5.98993016473204,5.92126080483501,5.9389186402371,2024483.70289848,0.0,1.0
2002-01-25,30.59,30.81,30.28,30.28,309100,6.0017020550001,6.04486565264966,5.94088062194845,5.94088062194845,1575447.91683263,0.0,1.0
2002-01-28,30.9,31.06,30.65,31.06,313500,6.06252348805175,6.09391519543325,6.01347394526816,6.09391519543325,1597874.22169857,0.0,1.0
2002-01-29,29.87,30.5,29.65,30.5,238200,5.86043937178336,5.984044219598,5.8172757741338,5.984044219598,1214078.59524274,0.0,1.0
2002-01-30,30.49,30.49,29.5,29.75,217700,5.98208223788666,5.98208223788666,5.78784604846364,5.83689559124723,1109592.40211732,0.0,1.0
2002-01-31,30.74,31.01,30.45,30.45,238000,6.03113178067025,6.08410528687653,5.97423431104129,5.97423431104129,1213059.21774884,0.0,1.0
2002-02-01,30.77,30.97,30.68,30.97,155400,6.03701772580428,6.07625736003115,6.01935989040219,6.07625736003115,792056.312765417,0.0,1.0
2002-02-04,30.38,30.85,30.14,30.8,242000,5.96050043906188,6.05271357949503,5.91341287798963,6.04290367093831,1233446.76762697,0.0,1.0
2002-02-05,30.12,30.54,30.07,30.52,534900,5.90948891456695,5.99189214644338,5.89967900601023,5.98796818302069,2726325.10745316,0.0,1.0
2002-02-06,30.37,30.6,30.01,30.05,159200,5.98993016473203,6.03529348175174,5.91892671200554,5.92681598453071,807172.014870443,0.16,1.0
2002-02-07,30.46,30.56,29.5,29.5,375200,6.00768102791366,6.02740420922657,5.81833848730968,5.81833848730968,1902330.02499617,0.0,1.0
2002-02-08,30.35,30.7,30.0,30.26,384800,5.98598552846945,6.05501666306465,5.91695439387425,5.96823466528783,1951003.71433509,0.0,1.0
2002-02-11,30.62,30.7,29.96,30.45,90100,6.03923811801432,6.05501666306465,5.90906512134909,6.00570870978237,456822.855149666,0.0,1.0
2002-02-12,29.96,30.6,29.93,30.37,203600,5.90906512134909,6.03529348175174,5.90314816695521,5.98993016473203,1032287.82806295,0.0,1.0
2002-02-13,30.23,30.23,29.81,29.99,132700,5.96231771089395,5.96231771089395,5.87948034937971,5.91498207574296,672812.35159113,0.0,1.0
2002-02-14,30.28,30.71,30.04,30.13,122800,5.97217930155041,6.05698898119594,5.92484366639942,5.94259452958104,622617.609460367,0.0,1.0
2002-02-15,30.65,30.72,30.08,30.72,173400,6.04515507240819,6.05896129932723,5.93273293892458,6.05896129932723,879168.513684264,0.0,1.0
2002-02-19,31.2,31.24,30.41,30.45,266900,6.15363256962922,6.16152184215439,5.9978194372572,6.00570870978237,1353229.96714147,0.0,1.0
2002-02-20,31.31,31.4,30.85,31.4,302000,6.17532806907343,6.19307893225505,6.08460143503402,6.19307893225505,1531193.14378689,0.0,1.0
2002-02-21,31.55,32.38,31.24,31.24,227700,6.22266370422442,6.38636610912161,6.16152184215439,6.16152184215439,1154479.06900754,0.0,1.0
2002-02-22,32.24,32.31,31.36,31.5,118700,6.35875365528353,6.37255988220257,6.18518965972988,6.21280211356796,601829.887971869,0.0,1.0
2002-02-25,32.3,32.48,31.97,31.99,226900,6.37058756407128,6.40608929043452,6.30550106573866,6.30944570200124,1150422.92822929,0.0,1.0
2002-02-26,32.51,32.69,32.05,32.1,246000,6.4120062448284,6.44750797119164,6.32127961078899,6.33114120144545,1247263.28930985,0.0,1.0
2002-02-27,32.8,33.0,32.26,32.5,287800,6.46920347063585,6.50864983326168,6.36269829154611,6.41003392669711,1459196.64497307,0.0,1.0
2002-02-28,32.68,32.95,32.4,32.8,460600,6.44553565306035,6.49878824260522,6.39031074538419,6.46920347063585,2335323.05307366,0.0,1.0
2002-03-01,32.94,33.02,32.68,32.68,174600,6.49681592447393,6.51259446952426,6.44553565306035,6.44553565306035,885252.724851629,0.0,1.0
2002-03-04,33.07,33.35,32.9,32.94,240500,6.52245606018072,6.57768096785688,6.48892665194876,6.49681592447393,1219377.32145943,0.0,1.0
2002-03-05,33.35,33.4,33.08,33.17,109700,6.57768096785688,6.58754255851333,6.52442837831201,6.54217924149363,556198.30421663,0.0,1.0
2002-03-06,34.3,34.3,33.25,33.3,220400,6.76505119032956,6.76505119032956,6.55795778654396,6.56781937720042,1117466.78440607,0.0,1.0
2002-03-07,34.55,34.95,34.47,34.6,325700,6.81435914361185,6.8932518688635,6.79858059856152,6.8242207342683,1651356.31434236,0.0,1.0
2002-03-08,34.23,34.63,34.11,34.5,264200,6.75124496341052,6.83013768866218,6.72757714583502,6.80449755295539,1339540.49201489,0.0,1.0
2002-03-11,34.7,34.73,34.17,34.17,96800,6.84394391558122,6.84986086997509,6.73941105462277,6.73941105462277,490793.034167455,0.0,1.0
2002-03-12,34.48,34.6,34.16,34.6,83100,6.80055291669281,6.8242207342683,6.73743873649148,6.8242207342683,421331.623340036,0.0,1.0
2002-03-13,34.19,34.51,34.0,34.48,308400,6.74335569088536,6.80646987108668,6.70588164639082,6.80055291669281,1563642.27001284,0.0,1.0
2002-03-14,33.99,34.19,33.64,34.19,102700,6.70390932825953,6.74335569088536,6.63487819366433,6.74335569088536,520707.072407,0.0,1.0
2002-03-15,33.99,34.13,33.88,34.05,132900,6.70390932825953,6.73152178209761,6.68221382881532,6.71574323704727,673826.38678569,0.0,1.0
2002-03-18,34.25,34.41,33.98,34.05,147600,6.7551895996731,6.78674668977377,6.70193701012824,6.71574323704727,748357.973585914,0.0,1.0
2002-03-19,34.6,34.65,34.03,34.05,272700,6.8242207342683,6.83408232492476,6.71179860078469,6.71574323704727,1382636.98778373,0.0,1.0
2002-03-20,35.48,35.6,34.59,34.61,446400,6.99778472982195,7.02145254739745,6.82224841613701,6.82619305239959,2263326.55425983,0.0,1.0
2002-03-21,35.46,35.67,35.09,35.67,281100,6.99384009355937,7.03525877431649,6.92086432270158,7.03525877431649,1425226.46595529,0.0,1.0
2002-03-22,34.9,35.41,34.8,35.4,219900,6.88339027820705,6.98397850290291,6.86366709689413,6.98200618477162,1114931.69641966,0.0,1.0
2002-03-25,34.55,34.95,34.54,34.8,149000,6.81435914361185,6.8932518688635,6.81238682548056,6.86366709689413,755456.219947839,0.0,1.0
2002-03-26,34.4,34.5,33.97,34.42,289000,6.78477437164248,6.80449755295539,6.69996469199694,6.78871900790506,1465280.85614044,0.0,1.0
2002-03-27,35.14,35.22,34.5,35.22,314700,6.93072591335804,6.94650445840837,6.80449755295539,6.94650445840837,1595584.37864151,0.0,1.0
2002-03-28,34.81,35.31,34.55,35.31,135600,6.86563941502542,6.96425532159,6.81435914361185,6.96425532159,687515.861912262,0.0,1.0
2002-04-01,35.71,35.79,34.73,35.79,157300,7.04314804684165,7.05892659189198,6.84986086997509,7.05892659189198,797538.680522115,0.0,1.0
2002-04-02,36.36,36.45,35.47,35.6,344800,7.17134872537559,7.18909958855722,6.99581241169066,7.02145254739745,1748196.67542292,0.0,1.0
2002-04-03,35.52,36.4,35.38,36.22,202700,7.00567400234711,7.17923799790076,6.97806154850903,7.14373627153751,1027724.66968743,0.0,1.0
2002-04-04,34.41,35.6,34.0,35.5,323100,6.78674668977377,7.02145254739745,6.70588164639082,7.00172936608453,1638173.85681307,0.0,1.0
2002-04-05,34.4,35.3,34.35,34.75,192100,6.78477437164248,6.9622830034587,6.77491278098602,6.85380550623768,973980.804375703,0.0,1.0
2002-04-08,35.24,35.38,34.65,34.65,253600,6.95044909467096,6.97806154850903,6.83408232492476,6.83408232492476,1285796.62670317,0.0,1.0
2002-04-09,34.76,35.24,34.48,35.15,193900,6.85577782436897,6.95044909467096,6.80055291669281,6.93269823148933,983107.121126751,0.0,1.0
2002-04-10,35.75,35.75,34.76,34.76,283900,7.05103731936682,7.05103731936682,6.85577782436897,6.85577782436897,1439422.95867914,0.0,1.0
2002-04-11,36.0,36.28,35.7,35.7,260000,7.1003452726491,7.15557018032526,7.04117572871036,7.04117572871036,1318245.75292912,0.0,1.0
2002-04-12,35.93,36.14,35.2,35.85,406300,7.08653904573006,7.12795772648718,6.94255982214579,7.07076050067973,2060012.49775038,0.0,1.0
2002-04-15,36.51,36.61,36.0,36.0,348000,7.20093349734496,7.22065667865788,7.1003452726491,7.1003452726491,1764421.23853589,0.0,1.0
2002-04-16,36.71,36.9,36.55,36.55,195900,7.24037985997079,7.27785390446533,7.20882276987013,7.20882276987013,993247.473072361,0.0,1.0
2002-04-17,37.32,37.48,36.82,36.99,286900,7.36069126597957,7.39224835608023,7.262075359415,7.29560476764695,1454633.48659755,0.0,1.0
2002-04-18,37.48,37.55,37.05,37.35,124100,7.39224835608023,7.40605458299927,7.3074386764347,7.36660822037344,629208.838225012,0.0,1.0
2002-04-19,37.41,37.53,37.06,37.08,238200,7.37844212916119,7.40210994673669,7.30941099456599,7.31335563082857,1207715.91672198,0.0,1.0
2002-04-22,37.04,37.5,36.97,37.47,237100,7.30546635830341,7.39619299234282,7.29166013138437,7.39027603794894,1202138.7231519,0.0,1.0
2002-04-23,37.25,37.28,36.98,37.1,231700,7.34688503906053,7.3528019934544,7.29363244951566,7.31730026709116,1174759.77289875,0.0,1.0
2002-04-24,36.43,37.05,36.42,37.0,260400,7.18515495229463,7.3074386764347,7.18318263416334,7.29757708577824,1320273.82331824,0.0,1.0
2002-04-25,36.83,36.88,36.2,36.43,460200,7.26404767754629,7.27390926820275,7.13979163527493,7.18515495229463,2333294.98268453,0.0,1.0
2002-04-26,36.37,36.89,36.36,36.88,192200,7.17332104350688,7.27588158633404,7.17134872537559,7.27390926820275,974487.821972985,0.0,1.0
2002-04-29,36.1,36.42,36.0,36.37,137700,7.12006845396202,7.18318263416334,7.1003452726491,7.17332104350688,698163.23145515,0.0,1.0
2002-04-30,35.95,36.13,35.84,36.11,246100,7.09048368199265,7.12598540835589,7.06878818254844,7.12204077209331,1247770.30690714,0.0,1.0
2002-05-01,35.9,36.03,35.9,36.0,339300,7.08062209133619,7.10626222704298,7.08062209133619,7.1003452726491,1720310.70757249,0.0,1.0
2002-05-02,37.25,37.25,35.9,35.91,398200,7.34688503906053,7.34688503906053,7.08062209133619,7.08259440946748,2018944.07237067,0.0,1.0
2002-05-03,36.66,37.27,36.52,37.25,263600,7.23051826931434,7.35082967532311,7.20290581547626,7.34688503906053,1336498.38643121,0.0,1.0
2002-05-06,36.02,36.65,35.8,36.65,213300,7.10428990891169,7.22854595118304,7.06089891002327,7.22854595118304,1081468.53499915,0.0,1.0
2002-05-07,36.0,36.04,35.59,36.02,148500,7.1003452726491,7.10823454517427,7.01948022926616,7.10428990891169,752921.131961437,0.0,1.0
2002-05-08,36.2,36.47,36.0,36.07,201600,7.17332104350689,7.22682371427337,7.13368943553171,7.14756049832302,1017369.77276458,0.17,1.0
2002-05-09,36.0,36.78,35.91,36.05,139200,7.13368943553171,7.2882527066349,7.11585521194288,7.1435973375255,702469.605004117,0.0,1.0
2002-05-10,36.18,36.31,36.0,36.1,551500,7.16935788270937,7.19511842789323,7.13368943553171,7.1535052395193,2783132.09166502,0.0,1.0
2002-05-13,36.55,36.61,36.09,36.18,147800,7.24267635746344,7.254565839856,7.15152365912054,7.16935788270937,745869.30761213,0.0,1.0
2002-05-14,36.65,36.95,36.3,36.3,375000,7.26249216145103,7.3219395734138,7.19313684749447,7.19313684749447,1892428.89279126,0.0,1.0
2002-05-15,36.24,36.6,36.0,36.6,258900,7.18124736510192,7.25258425945724,7.13368943553171,7.25258425945724,1306532.90758309,0.0,1.0
2002-05-16,36.24,36.74,36.16,36.2,194200,7.18124736510192,7.28032638503986,7.16539472191185,7.17332104350689,980025.842613502,0.0,1.0
2002-05-17,36.09,36.3,35.45,36.3,186200,7.15152365912054,7.19313684749447,7.02470251359998,7.19313684749447,939654.026233955,0.0,1.0
2002-05-20,36.28,36.34,36.01,36.24,161000,7.18917368669696,7.20106316908951,7.13567101593047,7.18124736510192,812482.804638382,0.0,1.0
2002-05-21,36.27,36.6,36.19,36.3,149300,7.1871921062982,7.25258425945724,7.17133946310813,7.19313684749447,753439.023183294,0.0,1.0
2002-05-22,36.58,36.6,36.35,36.35,218200,7.24862109865972,7.25258425945724,7.20304474948827,7.20304474948827,1101141.29175214,0.0,1.0
2002-05-23,36.89,36.92,36.3,36.6,157900,7.31005009102124,7.31599483221752,7.19313684749447,7.25258425945724,796838.725791308,0.0,1.0
2002-05-24,36.88,37.17,36.4,36.89,122400,7.30806851062249,7.36553434218649,7.21295265148206,7.31005009102124,617688.790607068,0.0,1.0
2002-05-28,36.54,36.82,36.35,36.7,181200,7.24069477706469,7.29617902822993,7.20304474948827,7.27240006344483,914421.640996737,0.0,1.0
2002-05-29,36.21,36.79,35.75,36.74,155800,7.17530262390564,7.29023428703366,7.08414992556274,7.28032638503986,786241.123991677,0.0,1.0
2002-05-30,35.76,36.19,35.47,36.11,265900,7.0861315059615,7.17133946310813,7.02866567439749,7.15548681991806,1341858.24691519,0.0,1.0
2002-05-31,36.02,36.5,35.83,35.96,167700,7.13765259632923,7.23276845546965,7.10000256875281,7.12576311393667,846294.200856252,0.0,1.0
2002-06-03,35.21,36.22,35.13,36.22,239900,6.97714458402976,7.1772842043044,6.96129194083969,7.1772842043044,1210649.84368166,0.0,1.0
2002-06-04,35.64,35.89,35.06,35.06,175600,7.06235254117639,7.11189205114536,6.94742087804838,6.94742087804838,886161.369531056,0.0,1.0
2002-06-05,35.19,35.69,35.0,35.64,242800,6.97318142323225,7.07226044317019,6.93553139565583,7.06235254117639,1225284.62711925,0.0,1.0
2002-06-06,35.22,35.63,35.11,35.35,169900,6.97912616442852,7.06037096077763,6.95732878004218,7.00488670961239,857396.450360628,0.0,1.0
2002-06-07,35.36,35.4,35.02,35.22,171500,7.00686829001115,7.01479461160618,6.93949455645335,6.97912616442852,865470.813636537,0.0,1.0
2002-06-10,34.86,35.65,34.68,35.37,312000,6.9077892700732,7.06433412157515,6.87212082289555,7.0088498704099,1574500.83880233,0.0,1.0
2002-06-11,35.15,35.51,34.8,34.98,494200,6.96525510163721,7.03659199599253,6.89589978768065,6.93156823485831,2493968.95684651,0.0,1.0
2002-06-12,35.0,35.37,34.8,35.25,100000,6.93553139565583,7.0088498704099,6.89589978768065,6.9850709056248,504647.704744337,0.0,1.0
2002-06-13,35.11,35.74,34.83,35.0,175100,6.95732878004218,7.08216834516398,6.90184452887693,6.93553139565583,883638.131007333,0.0,1.0
2002-06-14,35.15,35.32,34.4,34.86,183000,6.96525510163721,6.99894196841611,6.8166365717303,6.9077892700732,923505.299682136,0.0,1.0
2002-06-17,35.25,35.75,35.17,35.17,267900,6.9850709056248,7.08414992556274,6.96921826243473,6.96921826243473,1351951.20101008,0.0,1.0
2002-06-18,35.09,35.6,35.08,35.25,188200,6.95336561924466,7.05442621958136,6.9513840388459,6.9850709056248,949746.980328841,0.0,1.0
2002-06-19,34.9,35.84,34.9,35.16,173300,6.91571559166824,7.10198414915157,6.91571559166824,6.96723668203597,874554.472321935,0.0,1.0
2002-06-20,35.26,35.75,35.03,35.05,228800,6.98705248602356,7.08414992556274,6.94147613685211,6.94543929764962,1154633.94845504,0.0,1.0
2002-06-21,34.65,35.39,34.64,35.01,668800,6.86617608169927,7.01281303120742,6.86419450130051,6.93751297605459,3375083.84933012,0.0,1.0
2002-06-24,34.42,35.1,34.27,34.8,341600,6.82059973252782,6.95534719964342,6.79087602654644,6.89589978768065,1723876.55940665,0.0,1.0
2002-06-25,34.04,34.68,34.0,34.0,406600,6.74529967737498,6.87212082289555,6.73737335577995,6.73737335577995,2051897.56749047,0.0,1.0
2002-06-26,34.04,34.14,33.54,33.54,537300,6.74529967737498,6.76511548136257,6.64622065743704,6.64622065743704,2711472.11759132,0.0,1.0
2002-06-27,34.05,34.7,33.83,34.44,303700,6.74728125777374,6.87608398369307,6.70368648900105,6.82456289332533,1532615.07930855,0.0,1.0
2002-06-28,34.3,34.91,33.85,33.85,407900,6.79682076774271,6.917697172067,6.70764964979857,6.70764964979857,2058457.98765215,0.0,1.0
2002-07-01,34.01,34.72,34.01,34.35,249000,6.73935493617871,6.88004714449058,6.73935493617871,6.80672866973651,1256572.7848134,0.0,1.0
2002-07-02,33.61,34.21,33.61,33.86,302700,6.66009172022835,6.77898654415388,6.66009172022835,6.70963123019732,1527568.60226111,0.0,1.0
2002-07-03,33.4,33.83,33.22,33.76,233500,6.61847853185442,6.70368648900105,6.58281008467676,6.68981542620974,1178352.39057803,0.0,1.0
2002-07-05,33.79,33.9,33.42,33.42,121300,6.69576016740601,6.71755755179236,6.62244169265194,6.62244169265194,612137.665854881,0.0,1.0
2002-07-08,33.27,33.94,33.25,33.69,228300,6.59271798667056,6.72548387338739,6.58875482587304,6.67594436341842,1152110.70993132,0.0,1.0
2002-07-09,33.19,33.5,33.19,33.27,251700,6.57686534348048,6.63829433584201,6.57686534348048,6.59271798667056,1270198.2728415,0.0,1.0
2002-07-10,33.15,33.89,33.05,33.89,494000,6.56893902188545,6.7155759713936,6.54912321789786,6.7155759713936,2492959.66143702,0.0,1.0
2002-07-11,32.8,33.3,32.69,33.03,422100,6.49958370792889,6.59866272786683,6.47778632354254,6.54516005710034,2130117.96172585,0.0,1.0
2002-07-12,32.4,33.03,32.4,32.8,202800,6.42032049197854,6.54516005710034,6.42032049197854,6.49958370792889,1023425.54522151,0.0,1.0
2002-07-15,32.47,32.56,31.86,32.4,420800,6.43419155476985,6.45202577835868,6.31331515044556,6.42032049197854,2123557.54156417,0.0,1.0
2002-07-16,32.11,32.58,32.06,32.3,404300,6.36285466041453,6.4559889391562,6.35294675842074,6.40050468799095,2040290.67028135,0.0,1.0
2002-07-17,32.14,32.85,31.95,32.28,277000,6.36879940161081,6.50949160992269,6.33114937403439,6.39654152719343,1397874.14214181,0.0,1.0
2002-07-18,32.01,32.48,31.95,32.14,260000,6.34303885642694,6.43617313516861,6.33114937403439,6.36879940161081,1312084.03233528,0.0,1.0
2002-07-19,30.8,32.08,30.69,31.93,891100,6.10326762817713,6.35690991921826,6.08147024379078,6.32718621323687,4496915.69697678,0.0,1.0
2002-07-22,29.92,31.27,29.5,30.8,689600,5.92888855308635,6.19640190691879,5.84566217633848,6.10326762817713,3480050.57191695,0.0,1.0
2002-07-23,29.4,30.49,29.33,29.95,1009800,5.8258463723509,6.04183863581561,5.81197530955958,5.93483329428263,5095932.52250831,0.0,1.0
2002-07-24,31.09,31.2,28.67,29.15,491200,6.16073345974113,6.18253084412748,5.6811910032415,5.77630686238193,2478829.52570418,0.0,1.0
2002-07-25,32.13,32.27,31.0,31.12,449600,6.36681782121205,6.39455994679467,6.14289923615231,6.16667820093741,2268896.08053054,0.0,1.0
2002-07-26,32.3,32.39,31.58,32.13,325700,6.40050468799095,6.41833891157978,6.25783089928032,6.36681782121205,1643637.5743523,0.0,1.0
2002-07-29,33.26,33.4,32.17,32.2,317100,6.5907364062718,6.61847853185442,6.37474414280709,6.38068888400336,1600237.87174429,0.0,1.0
2002-07-30,34.05,34.2,32.94,33.2,563800,6.74728125777374,6.77700496375512,6.52732583351151,6.57884692387924,2845203.75934857,0.0,1.0
2002-07-31,34.19,34.38,33.36,33.95,244400,6.77502338335636,6.81267341093278,6.61055221025938,6.72746545378615,1233358.99039516,0.0,1.0
2002-08-01,33.54,34.3,33.54,34.3,236600,6.64622065743704,6.79682076774271,6.64622065743704,6.79682076774271,1193996.4694251,0.0,1.0
2002-08-02,33.19,33.71,33.01,33.14,214600,6.57686534348048,6.67990752421594,6.54119689630283,6.56695744148669,1082973.97438135,0.0,1.0
2002-08-05,32.92,34.0,32.82,33.09,293900,6.523362672714,6.73737335577995,6.50354686872641,6.5570495394929,1483159.6042436,0.0,1.0
2002-08-06,33.62,34.04,33.1,33.1,235400,6.66207330062711,6.74529967737498,6.55903111989166,6.55903111989166,1187940.69696817,0.0,1.0
2002-08-07,34.17,34.21,33.53,33.9,140500,6.77106022255885,6.77898654415388,6.64423907703828,6.71755755179236,709030.025165793,0.0,1.0
2002-08-08,34.87,34.98,33.84,34.0,203600,6.90977085047196,6.93156823485831,6.70566806939981,6.73737335577995,1027462.72685947,0.0,1.0
2002-08-09,34.99,35.55,34.22,34.67,240600,6.93354981525707,7.04451831758756,6.78096812455264,6.87013924249679,1214182.37761487,0.0,1.0
2002-08-12,35.61,35.85,34.65,34.89,242700,7.05640779998012,7.10396572955033,6.86617608169927,6.91373401126948,1224779.9794145,0.0,1.0
2002-08-13,34.61,35.6,34.61,35.6,290600,6.85824976010424,7.05442621958136,6.85824976010424,7.05442621958136,1466506.22998704,0.0,1.0
2002-08-14,35.0,35.14,34.25,34.35,228900,6.96921826243473,6.99709513548447,6.81987787109684,6.83978992327523,1149555.04309333,0.17,1.0
2002-08-15,35.76,36.3,35.11,35.18,371000,7.12054985899045,7.22807494075373,6.99112151983095,7.00505995635582,1863193.18911152,0.0,1.0
2002-08-16,35.87,36.16,35.33,35.66,175400,7.14245311638668,7.20019806770399,7.0349280346234,7.10063780681207,880873.54547213,0.0,1.0
2002-08-19,35.77,36.15,35.37,35.77,164700,7.12254106420829,7.19820686248616,7.04289285549475,7.12254106420829,827137.24594789,0.0,1.0
2002-08-20,35.46,35.68,35.27,35.67,209600,7.0608137024553,7.10462021724775,7.02298080331637,7.10262901202991,1052628.82058699,0.0,1.0
2002-08-21,35.8,35.96,35.2,35.46,230700,7.12851467986181,7.16037396334722,7.0090423667915,7.0608137024553,1158594.79441517,0.0,1.0
2002-08-22,36.28,36.39,35.82,35.82,318600,7.22409253031806,7.24599578771428,7.13249709029749,7.13249709029749,1600035.98396477,0.0,1.0
2002-08-23,35.92,36.26,35.61,36.25,174500,7.15240914247587,7.22011011988238,7.09068178072288,7.21811891466454,876353.669811213,0.0,1.0
2002-08-26,36.22,36.22,35.67,35.97,124800,7.21214529901103,7.21214529901103,7.10262901202991,7.16236516856506,626756.091647217,0.0,1.0
2002-08-27,35.8,36.49,35.8,36.44,170700,7.12851467986181,7.26590783989267,7.12851467986181,7.25595181380347,857269.750354006,0.0,1.0
2002-08-28,35.26,35.76,35.13,35.75,139600,7.02098959809853,7.12054985899045,6.99510393026663,7.11855865377262,701082.93584897,0.0,1.0
2002-08-29,34.99,35.07,34.79,35.01,235300,6.96722705721689,6.9831566989596,6.92740295286012,6.97120946765257,1181696.38112652,0.0,1.0
2002-08-30,35.16,35.42,34.89,34.89,142600,7.00107754592014,7.05284888158395,6.94731500503851,6.94731500503851,716149.188052029,0.0,1.0
2002-09-03,34.25,34.99,34.0,34.91,229200,6.81987787109684,6.96722705721689,6.77009774065088,6.95129741547418,1151061.66831364,0.0,1.0
2002-09-04,34.56,34.65,33.56,34.24,248500,6.88160523284984,6.89952607981038,6.68248471106599,6.817886665879,1247987.89081998,0.0,1.0
2002-09-05,35.05,35.4,34.34,34.5,202700,6.97917428852392,7.04886647114827,6.83779871805739,6.8696580015428,1017976.44051996,0.0,1.0
2002-09-06,35.4,35.51,35.02,35.4,113200,7.04886647114827,7.07076972854449,6.97320067287041,7.04886647114827,568499.916462059,0.0,1.0
2002-09-09,35.79,36.03,35.16,35.25,242600,7.12652347464397,7.17431239987209,7.00107754592014,7.01899839288069,1218357.59482063,0.0,1.0
2002-09-10,35.92,36.15,35.52,35.7,193600,7.15240914247587,7.19820686248616,7.07276093376233,7.10860262768342,972275.475504016,0.0,1.0
2002-09-11,35.76,36.25,35.65,36.2,93100,7.12054985899045,7.21811891466454,7.09864660159423,7.20816288857535,467556.02670157,0.0,1.0
2002-09-12,35.18,35.79,35.1,35.68,115300,7.00505995635582,7.12652347464397,6.98913031461311,7.10462021724775,579046.2930042,0.0,1.0
2002-09-13,35.65,35.77,35.05,35.13,155000,7.09864660159423,7.12254106420829,6.97917428852392,6.99510393026663,778423.030491335,0.0,1.0
2002-09-16,35.99,36.04,35.29,35.58,119800,7.16634757900074,7.17630360508993,7.02696321375205,7.08470816506936,601645.671308787,0.0,1.0
2002-09-17,34.97,35.79,34.81,35.7,163400,6.96324464678121,7.12652347464397,6.9313853632958,7.10860262768342,820608.536659898,0.0,1.0
2002-09-18,34.92,35.23,34.25,34.9,279900,6.95328862069202,7.01501598244501,6.81987787109684,6.94930621025634,1405681.33054532,0.0,1.0
2002-09-19,34.4,35.08,34.32,34.93,109800,6.84974594936442,6.98514790417744,6.83381630762171,6.95527982590986,551424.830631926,0.0,1.0
2002-09-20,34.09,34.3,34.0,34.2,215600,6.78801858761143,6.82983389718603,6.77009774065088,6.80992184500765,1082761.32499311,0.0,1.0
2002-09-23,33.85,34.33,33.5,33.5,243200,6.7402296623833,6.83580751283955,6.67053747975896,6.67053747975896,1221370.84526124,0.0,1.0
2002-09-24,33.2,33.69,33.17,33.55,174000,6.6108013232238,6.70837037889789,6.60482770757029,6.68049350584815,873842.62777737,0.0,1.0
2002-09-25,33.8,33.95,33.18,33.35,306600,6.73027363629411,6.76014171456169,6.60681891278812,6.64066940149138,1539770.97515254,0.0,1.0
2002-09-26,34.99,35.0,33.82,33.83,123900,6.96722705721689,6.96921826243473,6.73425604672979,6.73624725194763,622236.2159863,0.0,1.0
2002-09-27,34.67,35.4,34.37,34.74,148100,6.90350849024606,7.04886647114827,6.8437723337109,6.91744692677093,743770.650424302,0.0,1.0
2002-09-30,34.55,34.93,33.9,34.66,210500,6.879614027632,6.95527982590986,6.75018568847249,6.90151728502822,1057148.69624791,0.0,1.0
2002-10-01,34.72,35.22,34.41,34.45,477700,6.91346451633525,7.01302477722718,6.85173715458226,6.85970197545361,2399049.55913362,0.0,1.0
2002-10-02,34.72,35.72,34.53,34.55,194400,6.91346451633525,7.1125850381191,6.87563161719632,6.879614027632,976293.142758165,0.0,1.0
2002-10-03,35.22,35.63,34.57,34.7,221000,7.01302477722718,7.09466419115855,6.88359643806767,6.90948210589958,1109880.57895861,0.0,1.0
2002-10-04,35.04,35.75,34.67,35.34,174600,6.97718308330608,7.11855865377262,6.90350849024606,7.03691923984124,876855.878217982,0.0,1.0
2002-10-07,34.73,35.5,34.64,35.12,227000,6.91545572155309,7.06877852332665,6.89753487459254,6.99311272504879,1140013.08336473,0.0,1.0
2002-10-08,34.2,34.73,33.47,34.73,366000,6.80992184500765,6.91545572155309,6.66456386410544,6.91545572155309,1838082.76877309,0.0,1.0
2002-10-09,32.61,34.2,32.61,34.2,372600,6.49332021537133,6.80992184500765,6.49332021537133,6.80992184500765,1871228.52361982,0.0,1.0
2002-10-10,33.39,33.45,32.09,32.31,313900,6.64863422236273,6.66058145366976,6.38977754404373,6.43358405883617,1576432.18884665,0.0,1.0
2002-10-11,34.01,34.3,33.75,33.9,239000,6.77208894586872,6.82983389718603,6.72031761020492,6.75018568847249,1200278.09217696,0.0,1.0
2002-10-14,34.74,34.87,33.88,34.02,143500,6.91744692677093,6.94333259460283,6.74620327803682,6.77408015108656,720669.063712946,0.0,1.0
2002-10-15,35.1,35.52,34.86,35.3,242900,6.98913031461311,7.07276093376233,6.94134138938499,7.02895441896988,1219864.22004094,0.0,1.0
2002-10-16,34.22,35.4,34.09,34.98,152100,6.81390425544333,7.04886647114827,6.78801858761143,6.96523585199905,763858.986695045,0.0,1.0
2002-10-17,34.99,35.2,34.47,34.47,200400,6.96722705721689,7.0090423667915,6.86368438588929,6.86368438588929,1006425.64716428,0.0,1.0
2002-10-18,34.3,35.0,34.01,34.9,205700,6.82983389718603,6.96921826243473,6.77208894586872,6.94930621025634,1033042.69272302,0.0,1.0
2002-10-21,35.24,35.46,34.25,34.25,216600,7.01700718766285,7.0608137024553,6.81987787109684,6.81987787109684,1087783.4090608,0.0,1.0
2002-10-22,34.28,35.1,33.74,35.1,190000,6.82585148675036,6.98913031461311,6.71832640498708,6.98913031461311,954195.972860346,0.0,1.0
2002-10-23,34.17,34.33,33.66,34.18,267400,6.80394822935413,6.83580751283955,6.70239676324437,6.80593943457197,1342905.27969925,0.0,1.0
2002-10-24,33.91,34.28,33.45,34.25,362500,6.75217689369033,6.82585148675036,6.66058145366976,6.81987787109684,1820505.47453619,0.0,1.0
2002-10-25,33.94,34.0,33.7,33.95,200800,6.75815050934385,6.77009774065088,6.71036158411573,6.76014171456169,1008434.48079136,0.0,1.0
2002-10-28,34.62,35.07,33.52,34.05,293400,6.89355246415687,6.9831566989596,6.67451989019463,6.78005376674007,1473479.46545908,0.0,1.0
2002-10-29,34.23,34.86,34.05,34.75,358600,6.81589546066116,6.94134138938499,6.78005376674007,6.91943813198877,1800919.34667221,0.0,1.0
2002-10-30,35.2,35.82,34.24,34.24,460200,7.0090423667915,7.13249709029749,6.817886665879,6.817886665879,2311163.08794911,0.0,1.0
2002-10-31,35.6,36.0,35.26,35.7,211900,7.08869057550504,7.16833878421858,7.02098959809853,7.10860262768342,1064179.61394267,0.0,1.0
2002-11-01,36.28,36.35,35.5,35.55,261100,7.22409253031806,7.23803096684293,7.06877852332665,7.07873454941585,1311266.15007282,0.0,1.0
2002-11-04,35.85,36.55,35.65,36.5,143800,7.138470705951,7.2778550711997,7.09864660159423,7.2678990451105,722175.688933252,0.0,1.0
2002-11-05,35.84,35.95,35.3,35.7,148700,7.13647950073316,7.15838275812939,7.02895441896988,7.10860262768342,746783.900864914,0.0,1.0
2002-11-06,35.76,35.96,35.04,35.9,145400,7.12054985899045,7.16037396334722,6.97718308330608,7.14842673204019,730211.02344155,0.0,1.0
2002-11-07,35.93,36.07,35.36,35.7,298600,7.15440034769371,7.18227722074345,7.04090165027691,7.10860262768342,1499594.30261105,0.0,1.0
2002-11-08,35.11,35.88,34.52,35.88,180200,6.99112151983095,7.14444432160452,6.87364041197848,7.14444432160452,904979.548997024,0.0,1.0
2002-11-11,35.11,35.5,34.84,35.11,249200,6.99112151983095,7.06877852332665,6.93735897894931,6.99112151983095,1251503.34966736,0.0,1.0
2002-11-12,35.02,35.37,34.75,34.95,274400,6.97320067287041,7.04289285549475,6.91943813198877,6.95926223634554,1378059.86817305,0.0,1.0
2002-11-13,34.31,34.71,34.1,34.7,201300,6.86567559110713,6.9457184426502,6.82365309404701,6.94371737136162,1005961.16264886,0.17,1.0
2002-11-14,35.25,35.5,34.35,34.46,128600,7.05377629223335,7.10380307444777,6.87367987626144,6.89569166043578,642655.76511,0.0,1.0
2002-11-15,35.58,35.72,35.14,35.16,152600,7.11981164475639,7.14782664279646,7.031764508059,7.03576665063616,762591.522206733,0.0,1.0
2002-11-18,35.59,35.76,35.23,35.64,105800,7.12181271604496,7.15583092795077,7.0497741496562,7.13181807248785,528716.795868103,0.0,1.0
2002-11-19,35.0,35.55,34.83,35.55,242900,7.00374951001893,7.11380843089065,6.96973129811312,7.11380843089065,1213849.8082832,0.0,1.0
2002-11-20,35.5,35.5,35.0,35.0,221200,7.10380307444777,7.10380307444777,7.00374951001893,7.00374951001893,1105407.8945749,0.0,1.0
2002-11-21,35.52,35.78,35.1,35.4,290000,7.10780521702493,7.15983307052792,7.0237602229047,7.083792361562,1449223.73158553,0.0,1.0
2002-11-22,35.13,35.65,35.05,35.45,163800,7.02976343677043,7.13381914377642,7.01375486646181,7.09379771800489,818561.542185209,0.0,1.0
2002-11-25,35.44,35.72,34.95,34.95,182700,7.09179664671631,7.14782664279646,6.99374415357605,6.99374415357605,913010.950898887,0.0,1.0
2002-11-26,35.41,35.62,35.08,35.4,134000,7.08579343285058,7.12781592991069,7.01975808032754,7.083792361562,669641.310456765,0.0,1.0
2002-11-27,35.5,35.7,35.31,35.31,186100,7.10380307444777,7.14382450021931,7.06578271996481,7.06578271996481,930001.849820925,0.0,1.0
2002-11-29,35.27,35.49,35.27,35.46,41500,7.0577784348105,7.10180200315919,7.0577784348105,7.09579878929346,207388.913313103,0.0,1.0
2002-12-02,35.53,35.66,35.11,35.4,205000,7.1098062883135,7.135820215065,7.02576129419327,7.083792361562,1024451.2585346,0.0,1.0
2002-12-03,35.93,36.1,35.45,35.45,140700,7.18984913985657,7.22386735176238,7.09379771800489,7.09379771800489,703123.375979604,0.0,1.0
2002-12-04,35.71,36.06,35.68,35.68,124400,7.14582557150788,7.21586306660807,7.13982235764215,7.13982235764215,621667.007618072,0.0,1.0
2002-12-05,35.8,36.06,35.7,35.77,235400,7.16383521310508,7.21586306660807,7.14382450021931,7.15783199923935,1176369.88419047,0.0,1.0
2002-12-06,35.99,36.01,35.68,35.7,131200,7.20185556758804,7.20585771016519,7.13982235764215,7.14382450021931,655648.805462145,0.0,1.0
2002-12-09,35.6,36.22,35.6,35.9,224900,7.12381378733354,7.2478802072253,7.12381378733354,7.18384592599084,1123897.99046064,0.0,1.0
2002-12-10,35.88,35.99,35.57,35.66,201300,7.17984378341369,7.20185556758804,7.11781057346781,7.135820215065,1005961.16264886,0.0,1.0
2002-12-11,36.4,36.42,35.7,35.73,318000,7.28389949041969,7.28790163299684,7.14382450021931,7.14982771408504,1589148.78153172,0.0,1.0
2002-12-12,36.62,36.67,36.22,36.22,267600,7.32792305876838,7.33792841521126,7.2478802072253,7.2478802072253,1337283.69162858,0.0,1.0
2002-12-13,36.41,36.89,36.37,36.63,187500,7.28590056170826,7.38195198355995,7.27789627655395,7.32992413005695,936998.102318235,0.0,1.0
2002-12-16,36.51,36.75,36.42,36.47,284700,7.30591127459403,7.35393698551988,7.28790163299684,7.29790698943972,1422737.91856001,0.0,1.0
2002-12-17,36.3,36.57,35.95,36.5,243400,7.26388877753392,7.31791770232549,7.19385128243373,7.30391020330545,1216348.46988938,0.0,1.0
2002-12-18,35.69,36.05,35.35,36.0,270800,7.14182342893073,7.2138619953195,7.07378700511912,7.20385663887661,1353275.12590815,0.0,1.0
2002-12-19,35.52,35.86,35.28,35.6,227300,7.10780521702493,7.17584164083654,7.05977950609908,7.12381378733354,1135891.56617032,0.0,1.0
2002-12-20,35.4,35.56,35.18,35.37,360600,7.083792361562,7.11580950217923,7.03976879321331,7.07778914769627,1802034.75037843,0.0,1.0
2002-12-23,35.47,35.51,35.15,35.5,182800,7.09779986058204,7.10580414573635,7.03376557934758,7.10380307444777,913510.683220124,0.0,1.0
2002-12-24,35.38,35.47,35.22,35.3,60400,7.07979021898485,7.09779986058204,7.04777307836762,7.06378164867623,301838.322026781,0.0,1.0
2002-12-26,35.2,35.54,35.2,35.38,240100,7.04377093579047,7.11180735960208,7.04377093579047,7.07979021898485,1199857.30328858,0.0,1.0
2002-12-27,34.85,35.26,34.82,35.25,184100,6.97373344069028,7.05577736352193,6.96773022682455,7.05377629223335,920007.203396196,0.0,1.0
2002-12-30,34.98,35.09,34.77,34.78,226200,6.99974736744177,7.02175915161612,6.95772487038166,6.95972594167024,1130394.51063672,0.0,1.0
2002-12-31,35.04,35.18,34.62,34.88,333500,7.01175379517324,7.03976879321331,6.92770880105301,6.97973665455601,1666607.29132337,0.0,1.0
2003-01-02,35.35,35.36,34.83,35.18,176700,7.07378700511912,7.0757880764077,6.96973129811312,7.03976879321331,883027.011624704,0.0,1.0
2003-01-03,35.48,35.56,35.21,35.45,363800,7.09980093187062,7.11580950217923,7.04577200707904,7.09379771800489,1818026.18465799,0.0,1.0
2003-01-06,35.98,36.07,35.45,35.48,297900,7.19985449629946,7.21786413789665,7.09379771800489,7.09980093187062,1488702.58496321,0.0,1.0
2003-01-07,35.62,35.85,35.13,35.73,426900,7.12781592991069,7.17384056954796,7.02976343677043,7.14982771408504,2133357.27935816,0.0,1.0
2003-01-08,35.45,35.79,35.41,35.62,183100,7.09379771800489,7.1618341418165,7.08579343285058,7.12781592991069,915009.880183833,0.0,1.0
2003-01-09,36.13,36.28,35.57,35.65,376700,7.22987056562811,7.25988663495676,7.11781057346781,7.13381914377642,1882491.65409749,0.0,1.0
2003-01-10,35.98,36.32,35.87,36.23,213400,7.19985449629946,7.26789092011107,7.17784271212511,7.24988127851388,1066428.77351846,0.0,1.0
2003-01-13,35.89,36.39,35.62,35.88,310700,7.18184485470227,7.28189841913111,7.12781592991069,7.17984378341369,1552668.32208147,0.0,1.0
2003-01-14,36.2,36.3,35.85,35.85,200800,7.24387806464815,7.26388877753392,7.17384056954796,7.17384056954796,1003462.50104267,0.0,1.0
2003-01-15,36.49,36.59,36.08,36.2,183100,7.30190913201688,7.32191984490265,7.21986520918523,7.24387806464815,915009.880183833,0.0,1.0
2003-01-16,36.63,36.98,36.34,36.34,120000,7.32992413005695,7.39996162515714,7.27189306268823,7.27189306268823,599678.78548367,0.0,1.0
2003-01-17,36.06,36.67,36.06,36.64,149800,7.21586306660807,7.33792841521126,7.21586306660807,7.33192520134553,748599.017212115,0.0,1.0
2003-01-21,36.05,36.2,35.9,36.07,221300,7.2138619953195,7.24387806464815,7.18384592599084,7.21786413789665,1105907.62689613,0.0,1.0
2003-01-22,36.01,36.33,35.7,35.92,230800,7.20585771016519,7.26989199139965,7.14382450021931,7.187848068568,1153382.19741359,0.0,1.0
2003-01-23,35.95,36.15,35.85,36.05,165200,7.19385128243373,7.23387270820526,7.17384056954796,7.2138619953195,825557.794682519,0.0,1.0
2003-01-24,35.75,36.05,35.72,36.05,139300,7.15382985666219,7.2138619953195,7.14782664279646,7.2138619953195,696127.123482294,0.0,1.0
2003-01-27,35.29,35.94,35.01,35.55,327200,7.06178057738766,7.19185021114515,7.00575058130751,7.11380843089065,1635124.15508547,0.0,1.0
2003-01-28,35.31,36.05,35.22,35.25,267000,7.06578271996481,7.2138619953195,7.04777307836762,7.05377629223335,1334285.29770117,0.0,1.0
2003-01-29,35.31,36.05,35.22,35.25,207000,7.06578271996481,7.2138619953195,7.04777307836762,7.05377629223335,1034445.90495933,0.0,1.0
2003-01-30,36.2,36.35,35.9,35.95,190100,7.24387806464815,7.2738941339768,7.18384592599084,7.19385128243373,949991.142670381,0.0,1.0
2003-01-31,37.18,37.3,36.2,36.2,320400,7.43998305092868,7.4639959063916,7.24387806464815,7.24387806464815,1601142.3572414,0.0,1.0
2003-02-03,37.18,37.35,36.75,37.12,191500,7.43998305092868,7.47400126283449,7.35393698551988,7.42797662319722,956987.39516769,0.0,1.0
2003-02-04,37.58,37.84,36.95,37.05,350500,7.52002590247175,7.57205375597475,7.39395841129141,7.41396912417718,1751561.78593355,0.0,1.0
2003-02-05,36.75,37.58,36.35,37.45,303600,7.38795519742568,7.55481241685053,7.30754207963057,7.52867815356712,1510201.36179057,0.17,1.0
2003-02-06,36.67,36.72,36.21,36.69,231000,7.37187257386666,7.38192421359105,7.27939748840229,7.37589322975642,1149066.2535363,0.0,1.0
2003-02-07,36.49,36.67,36.21,36.67,135300,7.33568667085886,7.37187257386666,7.27939748840229,7.37187257386666,673024.519928407,0.0,1.0
2003-02-10,36.39,36.75,36.05,36.29,143900,7.31558339141008,7.38795519742568,7.24723224128424,7.29548011196131,715803.609886902,0.0,1.0
2003-02-11,35.99,36.39,35.74,36.35,216700,7.23517027361498,7.31558339141008,7.18491207499303,7.30754207963057,1077933.58069834,0.0,1.0
2003-02-12,35.07,36.06,35.01,35.89,187100,7.05022010268622,7.24924256922912,7.03815813501696,7.2150669941662,930693.922236549,0.0,1.0
2003-02-13,34.9,35.22,34.58,35.03,370700,7.0160445276233,7.08037502185939,6.95171403338721,7.04217879090671,1843977.74972255,0.0,1.0
2003-02-14,34.68,35.11,34.44,34.7,403900,6.97181731283599,7.05826141446573,6.92356944215893,6.97583796872575,2009124.93421348,0.0,1.0
2003-02-18,35.4,35.45,34.52,34.75,171700,7.11656092486719,7.12661256459158,6.93965206571795,6.98588960845014,854089.505334128,0.0,1.0
2003-02-19,35.42,35.8,35.32,35.4,184800,7.12058158075694,7.1969740426623,7.10047830130817,7.11656092486719,919253.002829044,0.0,1.0
2003-02-20,35.29,35.8,35.29,35.48,152600,7.09444731747353,7.1969740426623,7.09444731747353,7.13264354842621,759080.131123984,0.0,1.0
2003-02-21,35.75,35.98,35.29,35.34,210700,7.18692240293791,7.2331599456701,7.09444731747353,7.10449895719792,1048087.70398311,0.0,1.0
2003-02-24,35.92,36.09,35.67,35.9,422500,7.22109797800083,7.25527355306375,7.17083977937889,7.21707732211108,2101647.15203069,0.0,1.0
2003-02-25,36.12,36.37,36.0,36.02,275300,7.26130453689839,7.31156273552033,7.23718060155985,7.24120125744961,1369428.30995041,0.0,1.0
2003-02-26,35.8,36.13,35.59,36.0,227700,7.1969740426623,7.26331486484326,7.15475715581987,7.23718060155985,1132651.02134293,0.0,1.0
2003-02-27,35.75,36.34,35.61,35.97,259800,7.18692240293791,7.3055317516857,7.15877781170962,7.23114961772522,1292326.4617694,0.0,1.0
2003-02-28,36.3,36.45,36.21,36.3,465200,7.29749043990618,7.32764535907935,7.27939748840229,7.29749043990618,2314050.3079874,0.0,1.0
2003-03-03,37.08,37.28,36.67,36.72,717300,7.45429601960665,7.4945025785042,7.37187257386666,7.38192421359105,3568074.56130559,0.0,1.0
2003-03-04,37.55,37.7,37.18,37.32,614000,7.5487814330159,7.57893635218907,7.47439929905543,7.50254389028371,3054228.05052507,0.0,1.0
2003-03-05,37.46,37.9,37.4,37.42,582800,7.530688481512,7.61914291108662,7.51862651384274,7.52264716973249,2899029.49160588,0.0,1.0
2003-03-06,37.57,37.73,37.31,37.4,261700,7.55280208890566,7.5849673360237,7.50053356233884,7.51862651384274,1301777.65606256,0.0,1.0
2003-03-07,37.36,37.84,37.23,37.5,198300,7.51058520206322,7.60708094341736,7.48445093877981,7.53872979329151,986406.225438309,0.0,1.0
2003-03-10,36.87,37.36,36.77,37.36,401600,7.41207913276422,7.51058520206322,7.39197585331544,7.51058520206322,1997684.01480597,0.0,1.0
2003-03-11,36.73,37.19,36.63,36.97,279500,7.38393454153593,7.4764096270003,7.36383126208715,7.43218241221299,1390320.42365107,0.0,1.0
2003-03-12,36.32,36.73,36.05,36.73,325800,7.30151109579594,7.38393454153593,7.24723224128424,7.38393454153593,1620631.10563692,0.0,1.0
2003-03-13,36.3,36.55,36.18,36.54,231700,7.29749043990618,7.34774863852813,7.27336650456765,7.34573831058325,1152548.27248642,0.0,1.0
2003-03-14,36.3,36.47,36.18,36.45,310400,7.29749043990618,7.33166601496911,7.27336650456765,7.32764535907935,1544026.6887345,0.0,1.0
2003-03-17,36.8,36.85,36.1,36.12,510200,7.39800683715007,7.40805847687446,7.25728388100863,7.26130453689839,2537894.38335161,0.0,1.0
2003-03-18,36.6,36.8,36.23,36.8,399900,7.35780027825252,7.39800683715007,7.28341814429204,7.39800683715007,1989227.68306999,0.0,1.0
2003-03-19,36.85,36.96,36.42,36.65,221000,7.40805847687446,7.43017208426812,7.32161437524472,7.36785191797691,1099323.12567759,0.0,1.0
2003-03-20,36.68,36.85,36.35,36.85,406400,7.37388290181154,7.40805847687446,7.30754207963057,7.40805847687446,2021560.71617816,0.0,1.0
2003-03-21,36.4,36.93,36.4,36.93,389300,7.31759371935496,7.42414110043348,7.31759371935496,7.42414110043348,1936499.96753976,0.0,1.0
2003-03-24,36.46,36.68,36.05,36.1,270100,7.32965568702423,7.37388290181154,7.24723224128424,7.25728388100863,1343561.88346388,0.0,1.0
2003-03-25,36.46,36.89,36.42,36.46,398000,7.32965568702423,7.41609978865397,7.32161437524472,7.32965568702423,1979776.48877684,0.0,1.0
2003-03-26,36.23,36.69,36.15,36.46,212000,7.28341814429204,7.37589322975642,7.26733552073302,7.32965568702423,1054554.31060475,0.0,1.0
2003-03-27,36.65,36.81,36.21,36.23,204500,7.36785191797691,7.40001716509495,7.27939748840229,7.28341814429204,1017246.96471071,0.0,1.0
2003-03-28,37.17,37.18,36.65,36.66,340500,7.47238897111055,7.47439929905543,7.36785191797691,7.36986224592178,1693753.50358923,0.0,1.0
2003-03-31,37.51,37.6,37.02,37.07,418300,7.54074012123639,7.55883307274029,7.44223405193738,7.45228569166177,2080755.03833003,0.0,1.0
2003-04-01,37.65,37.74,37.22,37.53,251100,7.56888471246468,7.58697766396858,7.48244061083494,7.54476077712615,1249049.94053232,0.0,1.0
2003-04-02,37.69,37.87,37.52,37.8,180800,7.57692602424419,7.61311192725199,7.54275044918127,7.59903963163784,899355.751685558,0.0,1.0
2003-04-03,37.35,37.7,37.23,37.7,288700,7.50857487411835,7.57893635218907,7.48445093877981,7.57893635218907,1436084.10128109,0.0,1.0
2003-04-04,37.4,37.66,37.2,37.3,128100,7.51862651384274,7.57089504040956,7.47841995494518,7.49852323439396,637209.467870132,0.0,1.0
2003-04-07,37.2,37.77,37.12,37.65,183700,7.47841995494518,7.59300864780321,7.46233733138616,7.56888471246468,913781.258764585,0.0,1.0
2003-04-08,37.45,37.59,37.08,37.1,190900,7.52867815356712,7.55682274479541,7.45429601960665,7.4583166754964,949596.31082286,0.0,1.0
2003-04-09,37.95,37.99,37.69,37.7,361300,7.62919455081101,7.63723586259052,7.57692602424419,7.57893635218907,1797219.20953535,0.0,1.0
2003-04-10,38.01,38.12,37.85,38.0,264400,7.64125651848028,7.66337012587393,7.60909127136223,7.6392461905354,1315208.30058441,0.0,1.0
2003-04-11,38.01,38.24,37.95,38.2,121400,7.64125651848028,7.68749406121247,7.62919455081101,7.67945274943296,603881.572204794,0.0,1.0
2003-04-14,38.0,38.28,37.9,38.1,143900,7.6392461905354,7.69553537299198,7.61914291108662,7.65934946998418,715803.609886902,0.0,1.0
2003-04-15,38.11,38.17,37.71,38.0,187000,7.66135979792906,7.67342176559832,7.58094668013395,7.6392461905354,930196.49095796,0.0,1.0
2003-04-16,37.61,38.18,37.49,38.16,338600,7.56084340068517,7.6754320935432,7.53671946534664,7.67141143765344,1684302.30929607,0.0,1.0
2003-04-17,38.24,38.35,37.61,37.61,146400,7.68749406121247,7.70960766860612,7.56084340068517,7.56084340068517,728239.39185158,0.0,1.0
2003-04-21,38.37,38.47,38.09,38.24,216400,7.71362832449588,7.73373160394465,7.6573391420393,7.68749406121247,1076441.28686258,0.0,1.0
2003-04-22,38.94,38.97,38.36,38.97,336700,7.82821701735391,7.83424800118854,7.711617996551,7.83424800118854,1674851.11500292,0.0,1.0
2003-04-23,38.47,39.0,38.39,38.98,155000,7.73373160394465,7.84027898502317,7.71764898038563,7.83625832913342,771018.481810075,0.0,1.0
2003-04-24,38.05,38.67,38.05,38.24,202700,7.64929783025979,7.77393816284221,7.64929783025979,7.68749406121247,1008293.20169614,0.0,1.0
2003-04-25,37.89,38.08,37.52,38.08,189700,7.61713258314175,7.65532881409442,7.54275044918127,7.65532881409442,943627.135479813,0.0,1.0
2003-04-28,38.03,38.37,37.71,37.89,213300,7.64527717437003,7.71362832449588,7.58094668013395,7.61713258314175,1061020.91722638,0.0,1.0
2003-04-29,37.61,38.1,37.53,38.08,146500,7.56084340068517,7.65934946998418,7.54476077712615,7.65532881409442,728736.823130167,0.0,1.0
2003-04-30,38.42,38.57,37.47,37.47,341300,7.72367996422027,7.75383488339343,7.53269880945688,7.53269880945688,1697732.95381792,0.0,1.0
2003-05-01,38.67,38.72,38.27,38.4,290000,7.77393816284221,7.7839898025666,7.6935250450471,7.71965930833051,1442550.70790272,0.0,1.0
2003-05-02,38.87,39.15,38.57,38.57,227300,7.81414472173976,7.87043390419634,7.75383488339343,7.75383488339343,1130661.29622858,0.0,1.0
2003-05-05,38.82,39.2,38.52,39.2,224700,7.80409308201537,7.88048554392073,7.74378324366904,7.88048554392073,1117728.08298532,0.0,1.0
2003-05-06,38.97,39.12,38.8,38.82,187900,7.83424800118854,7.86440292036171,7.80007242612562,7.80409308201537,934673.372465245,0.0,1.0
2003-05-07,38.6,38.89,38.6,38.87,220400,7.80007242612562,7.85867400652915,7.80007242612562,7.85463251822546,1090687.30842872,0.2,1.0
2003-05-08,38.0,38.72,37.83,38.45,353700,7.67882777701486,7.82432135594777,7.64447512643348,7.76976126384793,1750345.28580416,0.0,1.0
2003-05-09,38.02,38.18,37.83,38.0,963600,7.68286926531855,7.71520117174809,7.64447512643348,7.67882777701486,4768540.33757673,0.0,1.0
2003-05-12,38.35,38.48,37.85,37.85,501600,7.74955382232947,7.77582349630347,7.64851661473717,7.64851661473717,2482253.87435501,0.0,1.0
2003-05-13,37.97,38.38,37.96,38.38,365500,7.67276554455932,7.75561605478501,7.67074480040747,7.75561605478501,1808739.61538428,0.0,1.0
2003-05-14,37.86,38.01,37.8,37.95,302600,7.65053735888901,7.6808485211667,7.63841289397794,7.66872405625563,1497468.14669024,0.0,1.0
2003-05-15,37.88,38.06,37.73,38.06,313100,7.65457884719271,7.69095224192593,7.62426768491502,7.69095224192593,1549429.20267255,0.0,1.0
2003-05-16,38.13,38.31,37.74,37.89,339400,7.70509745098886,7.74147084572208,7.62628842906686,7.65659959134455,1679579.27622825,0.0,1.0
2003-05-19,37.99,38.3,37.88,38.0,525600,7.67680703286301,7.73945010157024,7.65457884719271,7.67882777701486,2601022.00231458,0.0,1.0
2003-05-20,38.04,38.17,37.72,37.99,227500,7.68691075362224,7.71318042759624,7.62224694076317,7.67680703286301,1125822.87961676,0.0,1.0
2003-05-21,38.55,38.55,37.98,37.98,314900,7.78996870536639,7.78996870536639,7.67478628871117,7.67478628871117,1558336.81226952,0.0,1.0
2003-05-22,38.33,38.54,38.25,38.54,191900,7.74551233402578,7.78794796121454,7.72934638081101,7.78794796121454,949650.156476727,0.0,1.0
2003-05-23,39.77,39.77,38.25,38.38,367800,8.0364994918916,8.0364994918916,7.72934638081101,7.75561605478501,1820121.56098041,0.0,1.0
2003-05-27,39.92,40.1,39.64,39.8,299600,8.06681065416929,8.10318404890252,8.0102298179176,8.04256172434714,1482622.1306953,0.0,1.0
2003-05-28,39.64,40.0,39.57,39.75,385100,8.0102298179176,8.08297660738406,7.99608460885468,8.03245800358791,1905733.58655127,0.0,1.0
2003-05-29,39.45,39.74,39.34,39.65,274000,7.97183567903253,8.03043725943606,7.94960749336222,8.01225056206945,1355936.12753842,0.0,1.0
2003-05-30,40.26,40.27,39.51,39.65,358000,8.13551595533206,8.1375366994839,7.98396014394361,8.01225056206945,1771624.57539692,0.0,1.0
2003-06-02,41.03,42.0,40.86,41.27,672000,8.2911132550242,8.48712543775326,8.25676060444282,8.33961111466851,3325507.58286796,0.0,1.0
2003-06-03,41.28,41.35,40.91,41.18,227500,8.34163185882035,8.35577706788327,8.26686432520205,8.32142441730189,1125822.87961676,0.0,1.0
2003-06-04,41.58,41.83,41.29,41.29,177600,8.40225418337573,8.45277278717188,8.3436526029722,8.3436526029722,878884.146900817,0.0,1.0
2003-06-05,40.51,41.25,40.41,41.25,430400,8.18603455912821,8.33556962636481,8.16582711760975,8.33556962636481,2129908.42807495,0.0,1.0
2003-06-06,40.43,40.94,40.38,40.74,159900,8.16986860591344,8.27292655765759,8.15976488515421,8.23251167462067,791292.652530634,0.0,1.0
2003-06-09,40.25,40.65,40.25,40.44,149700,8.13349521118021,8.21432497725405,8.13349521118021,8.17188935006529,740816.198147817,0.0,1.0
2003-06-10,40.44,40.47,40.02,40.2,151500,8.17188935006529,8.17795158252082,8.08701809568775,8.12339149042098,749723.807744784,0.0,1.0
2003-06-11,41.14,41.35,40.36,40.37,244800,8.31334144069451,8.35577706788327,8.15572339685052,8.15774414100236,1211434.90518761,0.0,1.0
2003-06-12,40.99,41.41,40.75,41.39,149600,8.28303027841682,8.36790153279435,8.23453241877251,8.36386004449066,740321.330947985,0.0,1.0
2003-06-13,41.0,41.39,40.84,40.92,204900,8.28505102256866,8.36386004449066,8.25271911613913,8.26888506935389,1013982.89245483,0.0,1.0
2003-06-16,40.95,40.99,40.41,40.87,360800,8.27494730180943,8.28303027841682,8.16582711760975,8.25878134859466,1785480.8569922,0.0,1.0
2003-06-17,41.0,41.32,40.8,41.05,294700,8.28505102256866,8.34971483542773,8.24463613953174,8.29515474332789,1458373.63790355,0.0,1.0
2003-06-18,41.0,41.2,40.77,41.05,277700,8.28505102256866,8.32546590560558,8.2385739070762,8.29515474332789,1374246.21393219,0.0,1.0
2003-06-19,41.24,41.45,41.02,41.2,243100,8.33354888221297,8.37598450940173,8.28909251087235,8.32546590560558,1203022.16279048,0.0,1.0
2003-06-20,41.35,41.45,41.21,41.45,206000,8.35577706788327,8.37598450940173,8.32748664975743,8.37598450940173,1019426.43165298,0.0,1.0
2003-06-23,41.12,41.47,41.09,41.35,369900,8.30929995239081,8.38002599770543,8.30323771993528,8.35577706788327,1830513.77217687,0.0,1.0
2003-06-24,41.29,41.46,41.12,41.12,310700,8.3436526029722,8.37800525355358,8.30929995239081,8.30929995239081,1537552.3898766,0.0,1.0
2003-06-25,41.6,41.65,41.2,41.35,338200,8.40629567167942,8.41639939243865,8.32546590560558,8.35577706788327,1673640.86983027,0.0,1.0
2003-06-26,41.42,41.8,41.42,41.73,275600,8.36992227694619,8.44671055471634,8.36992227694619,8.43256534565342,1363854.00273573,0.0,1.0
2003-06-27,40.96,41.5,40.85,41.5,156400,8.27696804596128,8.38608823016096,8.25473986029097,8.38608823016096,773972.30053653,0.0,1.0
2003-06-30,40.74,41.16,40.6,41.16,202900,8.23251167462067,8.3173829289982,8.20422125649482,8.3173829289982,1004085.5484582,0.0,1.0
2003-07-01,40.71,40.84,40.49,40.74,190800,8.22644944216513,8.25271911613913,8.18199307082452,8.23251167462067,944206.61727858,0.0,1.0
2003-07-02,41.06,41.06,40.42,40.72,249800,8.29717548747974,8.29717548747974,8.16784786176159,8.22847018631697,1236178.26517919,0.0,1.0
2003-07-03,41.03,41.1,40.77,40.9,65200,8.2911132550242,8.30525846408712,8.2385739070762,8.2648435810502,322653.414290165,0.0,1.0
2003-07-07,40.95,41.27,40.93,41.18,161400,8.27494730180943,8.33961111466851,8.27090581350574,8.32142441730189,798715.660528108,0.0,1.0
2003-07-08,40.6,40.87,40.59,40.8,272900,8.20422125649482,8.25878134859466,8.20220051234298,8.24463613953174,1350492.58834028,0.0,1.0
2003-07-09,40.79,40.89,40.69,40.75,204400,8.2426153953799,8.26282283689836,8.22240795386143,8.23453241877251,1011508.55645567,0.0,1.0
2003-07-10,40.5,40.9,40.3,40.89,156700,8.18401381497636,8.2648435810502,8.14359893193944,8.26282283689836,775456.902136025,0.0,1.0
2003-07-11,40.73,41.1,40.65,40.9,184900,8.23049093046882,8.30525846408712,8.21432497725405,8.2648435810502,915009.452488519,0.0,1.0
2003-07-14,40.56,41.05,40.44,40.98,156100,8.19613827988744,8.29515474332789,8.17188935006529,8.28100953426497,772487.698937035,0.0,1.0
2003-07-15,40.4,40.7,40.36,40.68,163800,8.1638063734579,8.22442869801328,8.15572339685052,8.22038720970959,810592.473324064,0.0,1.0
2003-07-16,40.59,41.13,40.49,40.85,272000,8.20220051234298,8.31132069654266,8.18199307082452,8.25473986029097,1346038.78354179,0.0,1.0
2003-07-17,40.37,40.7,40.3,40.5,234100,8.15774414100236,8.22442869801328,8.14359893193944,8.18401381497636,1158484.11480564,0.0,1.0
2003-07-18,40.28,40.68,39.93,40.27,349800,8.13955744363575,8.22038720970959,8.06883139832114,8.1375366994839,1731045.46501073,0.0,1.0
2003-07-21,40.05,40.59,39.94,40.25,349000,8.09308032814329,8.20220051234298,8.07085214247298,8.13349521118021,1727086.52741208,0.0,1.0
2003-07-22,40.0,40.18,39.84,40.15,507000,8.08297660738406,8.11935000211729,8.05064470095452,8.11328776966175,2508976.70314591,0.0,1.0
2003-07-23,39.37,40.03,39.22,40.0,361600,7.95566972581776,8.0890388398396,7.92535856354007,8.08297660738406,1789439.79459085,0.0,1.0
2003-07-24,38.87,39.51,38.74,39.26,418000,7.85463251822546,7.98396014394361,7.82836284425146,7.93344154014745,2068544.89529584,0.0,1.0
2003-07-25,38.77,39.03,38.46,39.0,246800,7.834425076707,7.886964424655,7.77178200799978,7.88090219219946,1221332.24918424,0.0,1.0
2003-07-28,39.0,39.28,38.53,38.85,416500,7.88090219219946,7.93748302845115,7.7859272170627,7.85059102992177,2061121.88729837,0.0,1.0
2003-07-29,39.01,39.24,38.83,39.15,537100,7.8829229363513,7.92940005184376,7.84654954161808,7.91121335447715,2657931.73029521,0.0,1.0
2003-07-30,38.94,39.15,38.37,39.06,279200,7.86877772728838,7.91121335447715,7.75359531063316,7.89302665711054,1381669.22192966,0.0,1.0
2003-07-31,38.63,39.14,38.63,39.14,210600,7.80613465858116,7.9091926103253,7.80613465858116,7.9091926103253,1042190.32284523,0.0,1.0
2003-08-01,38.6,38.73,38.25,38.63,301700,7.80007242612562,7.82634210009962,7.72934638081101,7.80613465858116,1493014.34189176,0.0,1.0
2003-08-04,38.0,38.46,37.85,38.3,507000,7.67882777701486,7.77178200799978,7.64851661473717,7.73945010157024,2508976.70314591,0.0,1.0
2003-08-05,38.0,38.61,37.99,38.15,360800,7.67882777701486,7.80209317027746,7.67680703286301,7.70913893929255,1785480.8569922,0.0,1.0
2003-08-06,38.44,38.47,38.0,38.2,367900,7.76774051969608,7.77380275215162,7.67882777701486,7.71924266005178,1820616.42818024,0.0,1.0
2003-08-07,38.56,38.62,38.01,38.39,404100,7.79198944951824,7.80411391442931,7.6808485211667,7.75763679893685,1999758.35451926,0.0,1.0
2003-08-08,38.76,38.77,38.42,38.7,158100,7.83240433255515,7.834425076707,7.76369903139239,7.82027986764408,782385.042933667,0.0,1.0
2003-08-11,39.29,39.29,38.85,38.9,481200,7.93950377260299,7.93950377260299,7.85059102992177,7.860694750681,2381300.96558938,0.0,1.0
2003-08-12,39.38,39.5,39.2,39.2,431400,7.95769046996961,7.98193939979176,7.92131707523638,7.92131707523638,2134857.10007327,0.0,1.0
2003-08-13,39.41,39.6,39.0,39.3,276800,8.02437502698053,8.06306143284519,7.94089383537784,8.00197763411151,1359443.93966153,0.3,1.0
2003-08-14,39.5,39.5,39.26,39.26,539100,8.04270016660063,8.04270016660063,7.99383312761369,7.99383312761369,2647674.23363992,0.0,1.0
2003-08-15,39.59,39.67,39.45,39.55,85000,8.06102530622073,8.07731431921638,8.03251953347835,8.05288079972291,417459.302280455,0.0,1.0
2003-08-18,39.64,39.8,39.58,39.75,168600,8.07120593934301,8.1037839653343,8.05898917959627,8.09360333221202,828042.804288056,0.0,1.0
2003-08-19,39.52,39.73,39.39,39.39,175200,8.04677241984954,8.08953107896311,8.02030277373161,8.02030277373161,860457.291288656,0.0,1.0
2003-08-20,39.49,39.7,39.44,39.52,250300,8.04066403997617,8.08342269908975,8.03048340685389,8.04677241984954,1229294.86306821,0.0,1.0
2003-08-21,39.59,39.72,39.53,39.72,247300,8.06102530622073,8.08749495233866,8.048808546474,8.08749495233866,1214561.00534067,0.0,1.0
2003-08-22,39.11,39.79,39.04,39.47,446300,7.96329122824685,8.10174783870985,7.94903834187566,8.03659178672726,2191906.90126785,0.0,1.0
2003-08-25,39.29,39.33,39.11,39.11,127200,7.99994150748706,8.00808601398488,7.96329122824685,7.96329122824685,624715.567647928,0.0,1.0
2003-08-26,39.32,39.38,38.95,39.31,122200,8.00604988736042,8.01826664710716,7.93071320225556,8.00401376073597,600159.138102019,0.0,1.0
2003-08-27,39.26,39.5,39.17,39.27,155200,7.99383312761369,8.04270016660063,7.97550798799359,7.99586925423814,762231.573105019,0.0,1.0
2003-08-28,39.61,39.73,39.02,39.36,217700,8.06509755946964,8.08953107896311,7.94496608862675,8.01419439385825,1069186.94242888,0.0,1.0
2003-08-29,39.47,39.6,39.27,39.58,190100,8.03659178672726,8.06306143284519,7.99586925423814,8.05898917959627,933635.451335465,0.0,1.0
2003-09-02,39.58,39.62,39.29,39.47,374600,8.05898917959627,8.0671336860941,7.99994150748706,8.03659178672726,1839767.70157951,0.0,1.0
2003-09-03,39.88,39.94,39.57,39.73,185900,8.12007297832995,8.13228973807669,8.05695305297182,8.08953107896311,913008.050516902,0.0,1.0
2003-09-04,39.8,39.95,39.69,39.84,177700,8.1037839653343,8.13432586470114,8.08138657246529,8.11192847183213,872735.506061611,0.0,1.0
2003-09-05,39.73,39.87,39.61,39.75,158500,8.08953107896311,8.1180368517055,8.06509755946964,8.09360333221202,778438.81660532,0.0,1.0
2003-09-08,40.12,40.24,39.76,39.87,145600,8.16894001731689,8.19337353681036,8.09563945883648,8.1180368517055,715083.228376874,0.0,1.0
2003-09-09,40.1,40.33,39.95,40.13,197600,8.16486776406798,8.21169867643046,8.13432586470114,8.17097614394135,970470.095654329,0.0,1.0
2003-09-10,40.01,40.13,39.79,40.12,287200,8.14654262444788,8.17097614394135,8.10174783870985,8.16894001731689,1410521.31311702,0.0,1.0
2003-09-11,40.19,40.34,40.04,40.2,278300,8.18319290368808,8.21373480305492,8.15265100432124,8.18522903031254,1366810.8685253,0.0,1.0
2003-09-12,40.22,40.27,39.93,40.09,315600,8.18930128356145,8.19948191668373,8.13025361145223,8.16283163744352,1550001.83293778,0.0,1.0
2003-09-15,40.15,40.15,40.0,40.14,205400,8.17504839719026,8.17504839719026,8.14450649782342,8.1730122705658,1008778.12574595,0.0,1.0
2003-09-16,40.03,40.12,40.01,40.07,208400,8.15061487769679,8.16894001731689,8.14654262444788,8.15875938419461,1023511.98347349,0.0,1.0
2003-09-17,39.79,40.01,39.76,39.9,207100,8.10174783870985,8.14654262444788,8.09563945883648,8.12414523157886,1017127.31179156,0.0,1.0
2003-09-18,39.8,39.92,39.72,39.92,425000,8.1037839653343,8.12821748482778,8.08749495233866,8.12821748482778,2087296.51140228,0.0,1.0
2003-09-19,39.87,40.01,39.68,39.8,417200,8.1180368517055,8.14654262444788,8.07935044584083,8.1037839653343,2048988.48131066,0.0,1.0
2003-09-22,40.14,40.29,39.76,39.82,344700,8.1730122705658,8.20355416993264,8.09563945883648,8.10785621858322,1692920.25289498,0.0,1.0
2003-09-23,41.21,41.37,40.16,40.2,674900,8.39087781938258,8.42345584537387,8.17708452381471,8.18522903031254,3314626.86010682,0.0,1.0
2003-09-24,41.2,41.65,41.14,41.38,571500,8.38884169275812,8.48046739085864,8.37662493301139,8.42549197199833,2806799.89709742,0.0,1.0
2003-09-25,41.14,41.35,41.13,41.18,410200,8.37662493301139,8.41938359212496,8.37458880638693,8.38476943950921,2014609.47994639,0.0,1.0
2003-09-26,41.15,41.26,40.9,41.2,207200,8.37866105963584,8.40105845250486,8.32775789402445,8.38884169275812,1017618.44038248,0.0,1.0
2003-09-29,41.0,41.2,40.85,41.15,412700,8.34811916026901,8.38884169275812,8.31757726090217,8.37866105963584,2026887.69471934,0.0,1.0
2003-09-30,41.1,41.24,40.85,41.02,412900,8.36848042651357,8.39698619925595,8.31757726090217,8.35219141351792,2027869.95190118,0.0,1.0
2003-10-01,41.1,41.25,40.95,41.05,587600,8.36848042651357,8.3990223258804,8.33793852714673,8.35829979339129,2885871.60023524,0.0,1.0
2003-10-02,40.99,41.08,40.95,41.05,382400,8.34608303364455,8.36440817326465,8.33793852714673,8.35829979339129,1878075.73167113,0.0,1.0
2003-10-03,41.2,41.28,40.99,40.99,432400,8.38884169275812,8.40513070575377,8.34608303364455,8.34608303364455,2123640.02713022,0.0,1.0
2003-10-06,41.51,41.57,41.13,41.2,291900,8.45196161811626,8.46417837786299,8.37458880638693,8.38884169275812,1433604.35689017,0.0,1.0
2003-10-07,41.58,41.67,41.38,41.6,234400,8.46621450448745,8.48453964410755,8.42549197199833,8.47028675773636,1151205.41711222,0.0,1.0
2003-10-08,41.47,41.58,41.1,41.58,273000,8.44381711161843,8.46621450448745,8.36848042651357,8.46621450448745,1340781.05320664,0.0,1.0
2003-10-09,41.46,41.7,41.26,41.48,207900,8.44178098499398,8.49064802398092,8.40105845250486,8.44585323824289,1021056.3405189,0.0,1.0
2003-10-10,41.79,41.91,41.42,41.56,231200,8.50897316360102,8.53340668309449,8.43363647849615,8.46214225123854,1135489.30220284,0.0,1.0
2003-10-13,41.89,41.97,41.7,41.7,76200,8.52933442984558,8.54562344284122,8.49064802398092,8.49064802398092,374239.986279655,0.0,1.0
2003-10-14,41.8,41.89,41.45,41.89,198000,8.51100929022548,8.52933442984558,8.43974485836952,8.52933442984558,972434.610018001,0.0,1.0
2003-10-15,41.38,41.76,41.28,41.76,261500,8.42549197199833,8.50286478372765,8.40513070575377,8.50286478372765,1284301.26525105,0.0,1.0
2003-10-16,41.45,41.48,41.23,41.28,391700,8.43974485836952,8.44585323824289,8.39495007263149,8.40513070575377,1923750.69062652,0.0,1.0
2003-10-17,41.03,41.61,40.82,41.05,637000,8.35422754014238,8.47232288436081,8.3114688810288,8.35829979339129,3128489.12414882,0.0,1.0
2003-10-20,41.19,41.38,40.98,41.0,371100,8.38680556613367,8.42549197199833,8.3440469070201,8.34811916026901,1822578.20089738,0.0,1.0
2003-10-21,41.08,41.22,41.0,41.2,330400,8.36440817326465,8.39291394600704,8.34811916026901,8.38884169275812,1622688.86439368,0.0,1.0
2003-10-22,41.02,41.11,40.96,41.0,199900,8.35219141351792,8.37051655313802,8.33997465377118,8.34811916026901,981766.053245447,0.0,1.0
2003-10-23,41.0,41.15,40.68,41.03,186200,8.34811916026901,8.37866105963584,8.28296310828642,8.35422754014238,914481.436289656,0.0,1.0
2003-10-24,40.96,41.01,40.85,40.9,201100,8.33997465377118,8.35015528689346,8.31757726090217,8.32775789402445,987659.596336466,0.0,1.0
2003-10-27,40.94,41.08,40.88,40.97,143100,8.33590240052227,8.36440817326465,8.32368564077554,8.34201078039564,702805.01360392,0.0,1.0
2003-10-28,40.96,41.02,40.76,40.99,167500,8.33997465377118,8.35219141351792,8.29925212128207,8.34608303364455,822640.389787956,0.0,1.0
2003-10-29,41.25,41.4,40.93,41.21,179100,8.3990223258804,8.42956422524724,8.33386627389782,8.39087781938258,879611.306334466,0.0,1.0
2003-10-30,41.08,41.48,40.91,41.42,190600,8.36440817326465,8.44585323824289,8.3297940206489,8.43363647849615,936091.094290057,0.0,1.0
2003-10-31,41.2,41.39,41.05,41.18,235100,8.38884169275812,8.42752809862279,8.35829979339129,8.38476943950921,1154643.31724865,0.0,1.0
2003-11-03,41.19,41.59,41.08,41.28,179200,8.38680556613367,8.4682506311119,8.36440817326465,8.40513070575377,880102.434925383,0.0,1.0
2003-11-04,40.3,41.06,40.25,41.04,646700,8.2055902965571,8.36033592001574,8.19540966343482,8.35626366676683,3176128.59746789,0.0,1.0
2003-11-05,41.04,41.05,39.95,40.25,371400,8.35626366676683,8.35829979339129,8.13432586470114,8.19540966343482,1824051.58667013,0.0,1.0
2003-11-06,41.02,41.14,40.93,41.1,184100,8.35219141351792,8.37662493301139,8.33386627389782,8.36848042651357,904167.735880374,0.0,1.0
2003-11-07,41.12,41.6,41.02,41.22,197700,8.37255267976248,8.47028675773636,8.35219141351792,8.39291394600704,970961.224245247,0.0,1.0
2003-11-10,41.0,41.37,40.92,41.22,194100,8.34811916026901,8.42345584537387,8.33183014727336,8.39291394600704,953280.594972192,0.0,1.0
2003-11-11,41.1,41.13,40.8,40.8,131200,8.36848042651357,8.37458880638693,8.30739662777989,8.30739662777989,644360.711284655,0.0,1.0
2003-11-12,41.08,41.09,40.74,40.75,175800,8.42549197199833,8.42754296809667,8.35575810465462,8.35780910075297,857144.487704869,0.3,1.0
2003-11-13,40.9,41.11,40.8,41.08,220700,8.38857404222813,8.43164496029336,8.36806408124469,8.42549197199833,1076062.50532688,0.0,1.0
2003-11-14,40.98,41.03,40.77,40.8,174400,8.40498201101489,8.41523699150661,8.36191109294966,8.36806408124469,850318.536153181,0.0,1.0
2003-11-17,40.87,40.96,40.68,40.96,115800,8.3824210539331,8.4008800188182,8.34345212806456,8.4008800188182,564603.706918225,0.0,1.0
2003-11-18,40.75,41.05,40.7,40.85,168400,8.35780910075297,8.4193389837033,8.34755412026125,8.37831906173641,821064.458074517,0.0,1.0
2003-11-19,40.77,40.95,40.71,40.76,142300,8.36191109294966,8.39882902271985,8.34960511635959,8.35986009685131,693809.218432326,0.0,1.0
2003-11-20,40.68,40.95,40.66,40.75,155300,8.34345212806456,8.39882902271985,8.33935013586787,8.35780910075297,757193.054269432,0.0,1.0
2003-11-21,40.76,40.82,40.66,40.7,97700,8.35986009685131,8.37216607344138,8.33935013586787,8.34755412026125,476353.904714254,0.0,1.0
2003-11-24,41.23,41.23,40.8,40.86,245000,8.45625691347349,8.45625691347349,8.36806408124469,8.38037005783475,1194541.52154547,0.0,1.0
2003-11-25,41.47,41.49,40.99,41.48,127400,8.50548081983376,8.50958281203044,8.40703300711323,8.5075318159321,621161.591203642,0.0,1.0
2003-11-26,41.3,41.5,41.05,41.43,100700,8.4706138861619,8.51163380812879,8.4193389837033,8.49727683544038,490980.943753586,0.0,1.0
2003-11-28,41.2,41.39,41.2,41.37,53300,8.45010392517846,8.489072851047,8.45010392517846,8.48497085885031,259873.726932136,0.0,1.0
2003-12-01,41.99,42.0,41.4,41.4,175700,8.61213261694766,8.614183613046,8.49112384714535,8.49112384714535,856656.919736892,0.0,1.0
2003-12-02,42.14,42.14,41.75,41.8,208500,8.64289755842282,8.64289755842282,8.5629087105874,8.57316369107912,1016579.21323359,0.0,1.0
2003-12-03,41.44,42.14,41.41,42.14,149100,8.49932783153872,8.64289755842282,8.49317484324369,8.64289755842282,726963.840254813,0.0,1.0
2003-12-04,41.98,41.99,41.34,41.34,177100,8.61008162084931,8.61213261694766,8.47881787055528,8.47881787055528,863482.871288581,0.0,1.0
2003-12-05,42.15,42.18,41.85,42.05,316600,8.64494855452117,8.6511015428162,8.58341867157084,8.62443859353773,1543640.18661753,0.0,1.0
2003-12-08,42.85,42.85,42.1,42.2,198000,8.78851828140527,8.78851828140527,8.63469357402945,8.65520353501289,965384.576595928,0.0,1.0
2003-12-09,42.67,42.9,42.57,42.85,184600,8.75160035163507,8.79877326189699,8.73109039065163,8.78851828140527,900050.468886911,0.0,1.0
2003-12-10,43.0,43.14,42.58,42.6,265700,8.81928322288043,8.84799716825725,8.73314138674997,8.73724337894666,1295468.09091686,0.0,1.0
2003-12-11,43.06,43.08,42.82,43.0,164000,8.8315891994705,8.83569119166719,8.78236529311024,8.81928322288043,799611.467483496,0.0,1.0
2003-12-12,43.02,43.1,42.65,43.06,156200,8.82338521507712,8.83979318386388,8.74749835943838,8.8315891994705,761581.165981232,0.0,1.0
2003-12-15,42.99,43.42,42.86,43.27,182800,8.81723222678209,8.90542505901089,8.79056927750361,8.87466011753573,891274.245463311,0.0,1.0
2003-12-16,42.98,43.42,42.89,43.24,242700,8.81518123068374,8.90542505901089,8.79672226579865,8.8685071292407,1183327.45828198,0.0,1.0
2003-12-17,42.95,43.22,42.78,43.14,191100,8.80902824238871,8.86440513704401,8.77416130871686,8.84799716825725,931742.386805464,0.0,1.0
2003-12-18,43.0,43.25,42.98,43.08,285300,8.81928322288043,8.87055812533904,8.81518123068374,8.83569119166719,1391031.4126405,0.0,1.0
2003-12-19,42.99,43.0,42.7,43.0,217800,8.81723222678209,8.81928322288043,8.7577533399301,8.81928322288043,1061923.03425552,0.0,1.0
2003-12-22,42.98,43.2,42.76,42.89,185300,8.81518123068374,8.86030314484732,8.77005931652017,8.79672226579865,903463.444662755,0.0,1.0
2003-12-23,43.0,43.19,42.77,43.05,106500,8.81928322288043,8.85825214874897,8.77211031261851,8.82953820337215,519259.885896295,0.0,1.0
2003-12-24,43.14,43.39,42.95,43.03,68400,8.84799716825725,8.89927207071586,8.80902824238871,8.82543621117547,333496.490096775,0.0,1.0
2003-12-26,43.16,43.37,43.0,43.0,44700,8.85209916045394,8.89517007851917,8.81928322288043,8.81928322288043,217942.88168605,0.0,1.0
2003-12-29,43.25,43.39,43.12,43.31,180300,8.87055812533904,8.89927207071586,8.84389517606056,8.88286410192911,879085.046263868,0.0,1.0
2003-12-30,43.1,43.25,43.02,43.24,152800,8.83979318386388,8.87055812533904,8.82338521507712,8.8685071292407,745003.855069989,0.0,1.0
2003-12-31,42.92,43.27,42.73,43.25,113400,8.80287525409368,8.87466011753573,8.76390632822514,8.87055812533904,552902.075686759,0.0,1.0
2004-01-02,42.92,43.3,42.72,42.92,103300,8.80287525409368,8.88081310583076,8.76185533212679,8.80287525409368,503657.710921007,0.0,1.0
2004-01-05,43.25,43.37,43.05,43.05,208500,8.87055812533904,8.89517007851917,8.82953820337215,8.82953820337215,1016579.21323359,0.0,1.0
2004-01-06,42.78,43.45,42.69,43.35,282100,8.77416130871686,8.91157804730593,8.75570234383176,8.89106808632248,1375429.23766521,0.0,1.0
2004-01-07,42.73,42.79,42.34,42.7,267600,8.76390632822514,8.7762123048152,8.68391748038971,8.7577533399301,1304731.88230844,0.0,1.0
2004-01-08,42.89,43.09,42.63,42.87,197100,8.79672226579865,8.83774218776553,8.74339636724169,8.79262027360196,960996.464884128,0.0,1.0
2004-01-09,43.1,43.34,42.8,42.8,137800,8.83979318386388,8.88901709022414,8.77826330091355,8.77826330091355,671868.659873327,0.0,1.0
2004-01-12,43.1,43.21,42.91,43.1,133400,8.83979318386388,8.86235414094566,8.80082425799533,8.83979318386388,650415.669282307,0.0,1.0
2004-01-13,43.0,43.23,42.95,43.0,127200,8.81928322288043,8.86645613314235,8.80902824238871,8.81928322288043,620186.455267687,0.0,1.0
2004-01-14,42.96,43.09,42.94,42.95,103500,8.81107923848706,8.83774218776553,8.80697724629037,8.80902824238871,504632.846856962,0.0,1.0
2004-01-15,42.69,43.09,42.55,42.9,192900,8.75570234383176,8.83774218776553,8.72698839845494,8.79877326189699,940518.610229063,0.0,1.0
2004-01-16,42.71,42.88,42.54,42.79,129600,8.75980433602845,8.7946712697003,8.72493740235659,8.7762123048152,631888.086499153,0.0,1.0
2004-01-20,43.6,43.87,42.71,42.77,242400,8.94234298878109,8.99771988343639,8.75980433602845,8.77211031261851,1181864.75437805,0.0,1.0
2004-01-21,43.95,43.99,43.7,43.7,167700,9.01412785222314,9.02233183661652,8.96285294976453,8.96285294976453,817651.482298673,0.0,1.0
2004-01-22,44.0,44.46,43.94,44.0,288900,9.02438283271486,9.1187286532387,9.01207685612479,9.02438283271486,1408583.8594877,0.0,1.0
2004-01-23,44.6,44.92,44.0,44.0,280200,9.14744259861552,9.21307447376254,9.02438283271486,9.02438283271486,1366165.44627363,0.0,1.0
2004-01-26,44.88,44.89,44.42,44.6,215900,9.20487048936916,9.2069214854675,9.11052466884532,9.14744259861552,1052659.24286394,0.0,1.0
2004-01-27,44.78,44.91,44.63,44.81,263400,9.18436052838572,9.21102347766419,9.15359558691055,9.19051351668075,1284254.02765337,0.0,1.0
2004-01-28,44.3,44.9,44.27,44.78,220600,9.08591271566519,9.20897248156585,9.07975972737016,9.18436052838572,1075574.9373589,0.0,1.0
2004-01-29,43.9,44.44,43.55,44.2,122000,9.00387287173142,9.11462666104201,8.93208800828937,9.06540275468175,594832.920932845,0.0,1.0
2004-01-30,43.89,43.95,43.18,43.9,183600,9.00182187563307,9.01412785222314,8.85620115265063,9.00387287173142,895174.789207134,0.0,1.0
2004-02-02,43.89,44.56,43.6,43.95,165400,9.00182187563307,9.13923861422214,8.94234298878109,9.01412785222314,806437.419035185,0.0,1.0
2004-02-03,44.19,44.71,43.95,44.09,442000,9.0633517585834,9.17000355569731,9.01412785222314,9.04284179759996,2155050.41846162,0.0,1.0
2004-02-04,43.59,44.04,43.47,44.04,180300,9.00182187563307,9.09475190187842,8.97704053530098,9.09475190187842,873076.262625701,0.3,1.0
2004-02-05,43.61,43.83,43.18,43.5,220100,9.00595209902175,9.05138455629726,8.91715229616509,8.983235870384,1065801.91571779,0.0,1.0
2004-02-06,44.02,44.15,43.58,43.61,197500,9.09062167848974,9.11746813051618,8.99975676393873,9.00595209902175,956364.735821276,0.0,1.0
2004-02-09,44.42,44.58,44.34,44.45,228800,9.17322614626339,9.20626793337285,9.15670525270866,9.17942148134641,1107930.38762485,0.0,1.0
2004-02-10,44.57,44.86,44.35,44.62,198800,9.20420282167851,9.2640910608144,9.158770364403,9.21452838015021,962659.79484187,0.0,1.0
2004-02-11,44.23,44.58,44.05,44.58,334400,9.1339890240709,9.20626793337285,9.09681701357277,9.20626793337285,1619282.87422094,0.0,1.0
2004-02-12,44.22,44.32,43.98,44.0,173300,9.13192391237656,9.15257502931998,9.08236123171238,9.08649145510106,839179.79097634,0.0,1.0
2004-02-13,43.78,44.41,43.6,44.37,145100,9.04105899782556,9.17116103456905,9.00388698732741,9.16290058779168,702625.433760339,0.0,1.0
2004-02-17,44.48,44.62,43.78,44.0,223600,9.18561681642943,9.21452838015021,9.04105899782556,9.08649145510106,1082750.15154247,0.0,1.0
2004-02-18,44.04,44.68,44.01,44.68,115800,9.09475190187842,9.22691905031626,9.0885565667954,9.22691905031626,560744.488142297,0.0,1.0
2004-02-19,43.92,44.46,43.87,44.24,162600,9.06997056154633,9.18148659304075,9.05964500307462,9.13605413576525,787366.612883744,0.0,1.0
2004-02-20,43.06,43.98,42.95,43.98,370300,8.89237095583299,9.08236123171238,8.86965472719524,9.08236123171238,1793123.35025123,0.0,1.0
2004-02-23,42.95,43.6,42.9,43.26,352000,8.86965472719524,9.00388698732741,8.85932916872353,8.93367318971981,1704508.28865361,0.0,1.0
2004-02-24,42.8,43.1,42.6,42.98,242000,8.83867805178012,8.90063140261036,8.7973758178933,8.87585006227826,1171849.44844936,0.0,1.0
2004-02-25,42.75,42.94,42.5,42.9,325400,8.82835249330842,8.8675896155009,8.77672470094989,8.85932916872353,1575701.69638604,0.0,1.0
2004-02-26,42.83,43.08,42.68,42.85,184000,8.84487338686315,8.89650117922167,8.81389671144803,8.84900361025183,890992.969068934,0.0,1.0
2004-02-27,43.09,43.42,42.82,43.0,337300,8.89856629091602,8.96671497682927,8.8428082751688,8.87998028566694,1633325.69818995,0.0,1.0
2004-03-01,43.62,43.74,43.2,43.2,284900,9.0080172107161,9.03279855104819,8.92128251955377,8.92128251955377,1379586.39612902,0.0,1.0
2004-03-02,43.99,44.12,43.53,43.8,358100,9.08442634340672,9.11127279543315,8.98943120546703,9.04518922121424,1734046.64251949,0.0,1.0
2004-03-03,43.98,44.17,43.81,43.9,352100,9.08236123171238,9.12159835390486,9.04725433290858,9.06584033815765,1704992.52396289,0.0,1.0
2004-03-04,43.71,43.98,43.61,43.98,135200,9.02660321596517,9.08236123171238,9.00595209902175,9.08236123171238,654686.138141956,0.0,1.0
2004-03-05,43.81,44.07,43.61,43.65,195800,9.04725433290858,9.10094723696145,9.00595209902175,9.01421254579912,948132.735563573,0.0,1.0
2004-03-08,43.9,44.05,43.82,43.96,183800,9.06584033815765,9.09681701357277,9.04931944460292,9.0782310083237,890024.498450382,0.0,1.0
2004-03-09,43.7,43.9,43.63,43.7,235700,9.02453810427083,9.06584033815765,9.01008232241044,9.02453810427083,1141342.62396493,0.0,1.0
2004-03-10,43.0,43.94,43.0,43.85,229800,8.87998028566694,9.07410078493501,8.87998028566694,9.05551477968594,1112772.74071762,0.0,1.0
2004-03-11,42.59,43.31,42.54,42.9,266300,8.79531070619896,8.94399874819152,8.78498514772725,8.85932916872353,1289518.62860357,0.0,1.0
2004-03-12,42.94,42.99,42.53,42.8,249200,8.8675896155009,8.8779151739726,8.78292003603291,8.83867805178012,1206714.39071727,0.0,1.0
2004-03-15,42.96,43.15,42.74,42.74,368500,8.87171983888958,8.91095696108206,8.82628738161408,8.82628738161408,1784407.11468425,0.0,1.0
2004-03-16,42.59,43.14,42.49,43.02,371300,8.79531070619896,8.90889184938772,8.77465958925555,8.88411050905563,1797965.703344,0.0,1.0
2004-03-17,43.0,43.27,42.64,42.74,192900,8.87998028566694,8.93573830141416,8.80563626467066,8.82628738161408,934089.911594552,0.0,1.0
2004-03-18,42.77,43.12,42.75,43.1,224200,8.8324827166971,8.90476162599904,8.82835249330842,8.90063140261036,1085655.56339813,0.0,1.0
2004-03-19,42.34,42.88,42.33,42.67,194600,8.74368291384043,8.85519894533485,8.74161780214609,8.81183159975369,942321.911852254,0.0,1.0
2004-03-22,42.15,42.43,42.1,42.11,239500,8.70444579164795,8.7622689190895,8.69412023317624,8.69618534487058,1159743.56571744,0.0,1.0
2004-03-23,42.75,42.76,42.19,42.3,333500,8.82835249330842,8.83041760500276,8.71270623842531,8.73542246706306,1614924.75643744,0.0,1.0
2004-03-24,42.4,42.86,42.31,42.65,351100,8.75607358400648,8.85106872194617,8.73748757875741,8.807701376365,1700150.17087012,0.0,1.0
2004-03-25,42.7,42.73,42.28,42.28,304900,8.81802693483671,8.82422226991973,8.73129224367438,8.73129224367438,1476433.45798434,0.0,1.0
2004-03-26,42.65,42.9,42.55,42.6,270500,8.807701376365,8.85932916872353,8.78705025942159,8.7973758178933,1309856.51159319,0.0,1.0
2004-03-29,43.1,43.18,42.69,42.7,241300,8.90063140261036,8.91715229616509,8.81596182314237,8.81802693483671,1168459.80128442,0.0,1.0
2004-03-30,44.0,44.01,42.99,43.1,326500,9.08649145510106,9.0885565667954,8.8779151739726,8.90063140261036,1581028.28478808,0.0,1.0
2004-03-31,44.42,44.45,43.93,44.2,293000,9.17322614626339,9.17942148134641,9.07203567324067,9.12779368898788,1418809.45618042,0.0,1.0
2004-04-01,44.28,44.62,43.99,44.32,434600,9.14431458254261,9.21452838015021,9.08442634340672,9.15257502931998,2104486.65411608,0.0,1.0
2004-04-02,44.46,44.51,44.25,44.38,189100,9.18148659304075,9.19181215151246,9.13811924745959,9.16496569948602,915688.969842042,0.0,1.0
2004-04-05,44.81,44.84,44.37,44.42,178200,9.25376550234269,9.25996083742572,9.16290058779168,9.17322614626339,862907.321130893,0.0,1.0
2004-04-06,45.01,45.08,44.72,44.75,212600,9.29506773622952,9.3095235180899,9.23517949709362,9.24137483217665,1029484.26752204,0.0,1.0
2004-04-07,46.0,47.0,45.83,46.45,538600,9.49951379396929,9.7060249634034,9.46440689516549,9.59244382021464,2608091.37576374,0.0,1.0
2004-04-08,45.99,46.6,45.85,46.4,214400,9.49744868227495,9.62342049562976,9.46853711855417,9.58211826174294,1038200.50308902,0.0,1.0
2004-04-12,46.0,46.48,45.79,46.04,248300,9.49951379396929,9.59863915529766,9.45614644838813,9.50777424074665,1202356.27293379,0.0,1.0
2004-04-13,45.37,46.56,45.24,46.1,308300,9.3694117572258,9.6151600488524,9.34256530519936,9.5201649109127,1492897.45849974,0.0,1.0
2004-04-14,45.48,45.95,45.01,45.37,315900,9.39212798586355,9.48918823549758,9.29506773622952,9.3694117572258,1529699.34200476,0.0,1.0
2004-04-15,46.27,46.55,46.0,46.0,498300,9.5552718097165,9.61309493715805,9.49951379396929,9.49951379396929,2412944.54612527,0.0,1.0
2004-04-16,46.5,46.6,45.8,46.27,325000,9.60276937868635,9.62342049562976,9.45821156008247,9.5552718097165,1573764.75514893,0.0,1.0
2004-04-19,46.57,46.71,46.27,46.5,139200,9.61722516054674,9.64613672426751,9.5552718097165,9.60276937868635,674055.55051302,0.0,1.0
2004-04-20,45.66,46.54,45.62,46.4,328500,9.42929999636169,9.61102982546371,9.42103954958433,9.58211826174294,1590712.99097361,0.0,1.0
2004-04-21,45.9,46.0,45.3,45.67,229100,9.47886267702588,9.49951379396929,9.35495597536541,9.43136510805603,1109383.09355268,0.0,1.0
2004-04-22,46.3,46.31,45.57,45.67,194000,9.56146714479952,9.56353225649387,9.41071399111262,9.43136510805603,939416.499996595,0.0,1.0
2004-04-23,46.63,46.67,46.13,46.15,227300,9.62961583071278,9.63787627749015,9.52636024599573,9.53049046938441,1100666.8579857,0.0,1.0
2004-04-26,47.0,47.37,46.71,46.71,237600,9.7060249634034,9.78243409609403,9.64613672426751,9.64613672426751,1150543.09484119,0.0,1.0
2004-04-27,47.02,47.45,46.93,47.15,190900,9.71015518679209,9.79895498964876,9.69156918154302,9.73700163881852,924405.20540902,0.0,1.0
2004-04-28,47.45,47.45,46.72,47.02,323800,9.79895498964876,9.79895498964876,9.64820183596185,9.71015518679209,1567953.93143761,0.0,1.0
2004-04-29,47.4,47.76,47.16,47.48,626600,9.78862943117705,9.86297345217333,9.73906675051286,9.80515032473178,3034218.44792714,0.0,1.0
2004-04-30,46.99,47.8,46.77,47.41,465900,9.70395985170906,9.8712338989507,9.65852739443356,9.79069454287139,2256052.30591966,0.0,1.0
2004-05-03,47.01,47.24,46.59,47.1,510800,9.70809007509775,9.75558764406759,9.62135538393542,9.72667608034682,2473473.95978485,0.0,1.0
2004-05-04,47.01,47.43,46.66,47.25,515800,9.70809007509775,9.79482476626007,9.63581116579581,9.75765275576193,2497685.72524868,0.0,1.0
2004-05-05,46.95,47.05,45.81,46.55,470500,9.77417364931666,9.79499191055056,9.53684547125019,9.69090060438106,2260035.0467013,0.38,1.0
2004-05-06,47.0,47.2,46.57,46.85,256300,9.78458277993361,9.82621930240142,9.69506425662784,9.75335538808276,1231130.6747493,0.0,1.0
2004-05-07,46.34,46.89,46.22,46.85,265900,9.64718225578987,9.76168269257632,9.62220034230918,9.75335538808276,1277244.03595723,0.0,1.0
2004-05-10,45.4,46.14,45.4,46.14,423400,9.45149060019119,9.60554573332206,9.45149060019119,9.60554573332206,2033791.36827488,0.0,1.0
2004-05-11,45.92,46.08,45.43,45.5,347500,9.55974555860748,9.59305477658172,9.45773607856136,9.47230886142509,1669207.60622466,0.0,1.0
2004-05-12,45.56,45.96,45.16,45.96,453400,9.48479981816544,9.56807286310104,9.40152677322983,9.56807286310104,2177895.62204967,0.0,1.0
2004-05-13,46.02,46.28,45.63,45.75,405000,9.58056381984138,9.63469129904952,9.49937260102917,9.52435451450985,1945407.42595967,0.0,1.0
2004-05-14,46.78,46.89,46.1,46.12,199300,9.73878260521903,9.76168269257632,9.5972184288285,9.60138208107528,957332.592577193,0.0,1.0
2004-05-17,46.87,47.07,46.5,46.73,271300,9.75751904032954,9.79915556279735,9.68049147376411,9.72837347460208,1303182.80163669,0.0,1.0
2004-05-18,47.03,47.03,46.62,46.85,345700,9.79082825830378,9.79082825830378,9.70547338724479,9.75335538808276,1660561.35099817,0.0,1.0
2004-05-19,46.9,47.32,46.79,47.08,282700,9.76376451869971,9.8512012158821,9.74086443134242,9.80123738892074,1357942.41807111,0.0,1.0
2004-05-20,47.77,47.8,46.68,46.7,607600,9.94488339143466,9.95112886980482,9.71796434398513,9.72212799623191,2918591.48645209,0.0,1.0
2004-05-21,47.48,47.95,47.37,47.67,266300,9.88451043385634,9.98235626165568,9.86161034649905,9.92406513020075,1279165.42600756,0.0,1.0
2004-05-24,48.51,48.51,47.51,47.58,392200,10.0989385245655,10.0989385245655,9.89075591222651,9.90532869509024,1883922.9443491,0.0,1.0
2004-05-25,48.32,48.7,48.18,48.36,589900,10.0593838282211,10.1384932209099,10.0302382624937,10.0677111327147,2833569.97672497,0.0,1.0
2004-05-26,48.34,48.52,48.01,48.4,287500,10.0635474804679,10.1010203506889,9.99484721839602,10.0760384372082,1380999.09867508,0.0,1.0
2004-05-27,48.06,48.35,47.85,48.35,307100,10.005256349013,10.0656293065913,9.96153800042178,10.0656293065913,1475147.21114127,0.0,1.0
2004-05-28,48.4,48.4,47.98,48.13,213800,10.0760384372082,10.0760384372082,9.98860174002585,10.0198291318767,1026982.98190168,0.0,1.0
2004-06-01,48.72,49.25,48.56,48.56,311900,10.1426568731567,10.2529936576964,10.1093476551825,10.1093476551825,1498203.89174524,0.0,1.0
2004-06-02,48.49,48.79,48.46,48.62,414700,10.0947748723187,10.1572296560204,10.0885293939486,10.1218386119228,1992001.1346802,0.0,1.0
2004-06-03,48.01,48.64,47.99,48.34,269000,9.99484721839602,10.1260022641696,9.99068356614924,10.0635474804679,1292134.80884729,0.0,1.0
2004-06-04,47.82,48.03,47.61,48.0,183500,9.95529252205161,9.9990108706428,9.91157417346041,9.99276539227263,881437.685589136,0.0,1.0
2004-06-07,48.25,48.47,47.75,47.84,183200,10.0448110453574,10.090611220072,9.94071973918787,9.95945617429839,879996.643051386,0.0,1.0
2004-06-08,47.55,48.16,47.39,48.15,537800,9.89908321672007,10.0260746102469,9.86577399874583,10.0239927841235,2583308.92266941,0.0,1.0
2004-06-09,47.56,47.74,47.34,47.5,382800,9.90116504284346,9.93863791306448,9.85536486812888,9.88867408610312,1838770.27816633,0.0,1.0
2004-06-10,48.45,48.52,47.84,47.9,247300,10.0864475678252,10.1010203506889,9.95945617429839,9.97194713103873,1187899.39861686,0.0,1.0
2004-06-14,48.55,48.92,48.47,48.5,242400,10.1072658290591,10.1842933956245,10.090611220072,10.0968566984421,1164362.37050031,0.0,1.0
2004-06-15,49.09,49.33,48.9,49.0,313900,10.2196844397222,10.2696482666835,10.1801297433777,10.2009480046116,1507810.84199689,0.0,1.0
2004-06-16,49.43,49.52,49.25,49.3,215600,10.2904665279174,10.3092029630279,10.2529936576964,10.2634027883133,1035629.23712816,0.0,1.0
2004-06-17,49.82,49.9,49.46,49.48,182500,10.3716577467296,10.3883123557168,10.2967120062876,10.3008756585344,876634.210463312,0.0,1.0
2004-06-18,49.98,50.11,49.63,49.7,151400,10.4049669647039,10.4320307043079,10.3321030503852,10.346675833249,727246.134050108,0.0,1.0
2004-06-21,50.1,50.11,49.72,49.9,191700,10.4299488781846,10.4320307043079,10.3508394854957,10.3883123557168,920826.181620908,0.0,1.0
2004-06-22,50.4,50.44,49.97,50.11,289900,10.4924036618863,10.5007309663798,10.4028851385805,10.4320307043079,1392527.43897705,0.0,1.0
2004-06-23,50.9,51.0,50.18,50.4,181900,10.5964949680558,10.6173132292897,10.4466034871717,10.4924036618863,873752.125387811,0.0,1.0
2004-06-24,51.1,51.36,51.02,51.05,238400,10.6381314905236,10.6922589697317,10.6214768815364,10.6277223599066,1145148.469997,0.0,1.0
2004-06-25,50.95,51.23,50.68,51.1,241900,10.6069040986727,10.6651952301276,10.5506947933412,10.6381314905236,1161960.6329374,0.0,1.0
2004-06-28,51.03,51.22,50.58,50.87,319000,10.6235587076598,10.6631134040042,10.5298765321073,10.5902494896856,1532308.56513861,0.0,1.0
2004-06-29,51.0,51.39,50.88,51.07,326500,10.6173132292897,10.6985044481019,10.592331315809,10.6318860121534,1568334.6285823,0.0,1.0
2004-06-30,51.71,51.746,50.98,51.0,345900,10.7651228840504,10.7726174580946,10.6131495770429,10.6173132292897,1661522.04602333,0.0,1.0
2004-07-01,51.4,51.71,51.03,51.71,522500,10.7005862742253,10.7651228840504,10.6235587076598,10.7651228840504,2509815.75324426,0.0,1.0
2004-07-02,51.4,51.63,51.11,51.25,326500,10.7005862742253,10.7484682750632,10.640213316647,10.6693588823744,1568334.6285823,0.0,1.0
2004-07-06,51.42,51.79,51.38,51.6,211200,10.7047499264721,10.7817774930375,10.6964226219785,10.7422227966931,1014493.94657452,0.0,1.0
2004-07-07,51.5,51.58,51.2,51.52,185900,10.7214045354592,10.7380591444463,10.6589497517575,10.725568187706,892966.025891117,0.0,1.0
2004-07-08,51.5,51.8,51.42,51.5,187200,10.7214045354592,10.7838593191609,10.7047499264721,10.7214045354592,899210.543554691,0.0,1.0
2004-07-09,51.39,51.67,51.3,51.55,243600,10.6985044481019,10.7567955795568,10.6797680129914,10.7318136660761,1170126.5406513,0.0,1.0
2004-07-12,51.33,51.49,51.18,51.44,142200,10.6860134913615,10.7193227093358,10.6547860995107,10.7089135787188,683054.16289251,0.0,1.0
2004-07-13,51.05,51.35,50.7,51.33,137000,10.6277223599066,10.6901771436083,10.554858445588,10.6860134913615,658076.092238212,0.0,1.0
2004-07-14,51.52,51.59,50.8,51.0,240600,10.725568187706,10.7401409705697,10.5756767068219,10.6173132292897,1155716.11527382,0.0,1.0
2004-07-15,51.34,52.58,51.2,52.5,459900,10.6880953174849,10.9462417567853,10.6589497517575,10.9295871477982,2209118.21036755,0.0,1.0
2004-07-16,51.51,51.7,50.98,51.4,239600,10.7234863615826,10.763041057927,10.6131495770429,10.7005862742253,1150912.64014799,0.0,1.0
2004-07-19,51.7,52.07,51.46,51.71,210200,10.763041057927,10.8400686244924,10.7130772309656,10.7651228840504,1009690.4714487,0.0,1.0
2004-07-20,52.03,52.1,51.6,51.75,207500,10.8317413199989,10.8463141028626,10.7422227966931,10.7734501885439,996721.088608964,0.0,1.0
2004-07-21,51.54,52.5,51.54,52.48,247300,10.7297318399527,10.9295871477982,10.7297318399527,10.9254234955514,1187899.39861686,0.0,1.0
2004-07-22,51.06,51.71,50.97,51.54,288100,10.62980418603,10.7651228840504,10.6110677509195,10.7297318399527,1383881.18375057,0.0,1.0
2004-07-23,50.55,51.17,50.55,51.1,149900,10.5236310537371,10.6527042733873,10.5236310537371,10.6381314905236,720040.921361371,0.0,1.0
2004-07-26,50.17,50.95,49.97,50.8,187500,10.4445216610483,10.6069040986727,10.4028851385805,10.5756767068219,900651.58609244,0.0,1.0
2004-07-27,50.29,50.37,49.89,50.18,161800,10.469503574529,10.4861581835161,10.3862305295934,10.4466034871717,777202.275358702,0.0,1.0
2004-07-28,50.37,50.58,49.91,50.36,249700,10.4861581835161,10.5298765321073,10.3903941818401,10.4840763573927,1199427.73891884,0.0,1.0
2004-07-29,51.06,51.26,50.31,50.42,212300,10.62980418603,10.6714407084978,10.4736672267757,10.496567314133,1019777.76921294,0.0,1.0
2004-07-30,51.28,51.5,51.0,51.06,124500,10.6756043607446,10.7214045354592,10.6173132292897,10.62980418603,598032.653165381,0.0,1.0
2004-08-02,51.48,51.48,50.65,51.28,187000,10.7172408832124,10.7172408832124,10.544449314971,10.6756043607446,898249.848529528,0.0,1.0
2004-08-03,51.53,51.76,51.25,51.51,141400,10.7276500138293,10.7755320146673,10.6693588823744,10.7234863615826,679211.382791849,0.0,1.0
2004-08-04,51.02,51.53,50.77,51.53,209600,10.6214768815364,10.7276500138293,10.5694312284517,10.7276500138293,1006808.38637321,0.0,1.0
2004-08-05,50.55,51.35,50.5,51.08,232100,10.5236310537371,10.6901771436083,10.5132219231202,10.6339678382768,1114886.5767043,0.0,1.0
2004-08-06,50.28,50.55,49.92,50.55,251000,10.4674217484056,10.5236310537371,10.3924760079635,10.5236310537371,1205672.25658241,0.0,1.0
2004-08-09,50.51,51.0,50.28,50.28,123100,10.5153037492436,10.6173132292897,10.4674217484056,10.4674217484056,591307.787989221,0.0,1.0
2004-08-10,50.97,51.01,50.58,50.6,150500,10.6110677509195,10.6193950554131,10.5298765321073,10.5340401843541,722923.006436866,0.0,1.0
2004-08-11,50.44,50.58,50.17,50.56,178800,10.5798403590686,10.609205498844,10.5232075895019,10.6050104788761,852439.327429886,0.38,1.0
2004-08-12,50.26,50.64,50.21,50.54,138900,10.5420851793575,10.6217905587477,10.5315976294377,10.6008154589082,662213.772818849,0.0,1.0
2004-08-13,50.66,50.9,50.35,50.36,124800,10.6259855787157,10.6763258183306,10.5609627692131,10.563060279197,594991.208407432,0.0,1.0
2004-08-16,50.89,51.1,50.49,50.5,145800,10.6742283083466,10.7182760180097,10.5903279089884,10.5924254189724,695109.92136061,0.0,1.0
2004-08-17,50.35,51.09,50.22,51.03,194900,10.5609627692131,10.7161785080257,10.5336951394216,10.703593448122,929197.007360645,0.0,1.0
2004-08-18,50.94,50.94,50.14,50.45,284700,10.6847158582664,10.6847158582664,10.51691505955,10.5819378690526,1357323.69417946,0.0,1.0
2004-08-19,51.1,51.16,50.76,51.1,192900,10.7182760180097,10.7308610779134,10.6469606785552,10.7182760180097,919661.891841297,0.0,1.0
2004-08-20,51.32,51.64,51.1,51.21,162400,10.7644212376567,10.8315415571432,10.7182760180097,10.7413486278332,774251.380171211,0.0,1.0
2004-08-23,51.03,51.44,50.66,51.4,162900,10.703593448122,10.7895913574641,10.6259855787157,10.7812013175283,776635.15905105,0.0,1.0
2004-08-24,50.99,51.3,50.77,51.04,153600,10.6952034081862,10.7602262176888,10.6490581885392,10.7056909581059,732296.871886071,0.0,1.0
2004-08-25,51.33,51.43,50.8,50.8,139700,10.7665187476406,10.7874938474802,10.655350718491,10.655350718491,666027.819026594,0.0,1.0
2004-08-26,51.46,51.53,51.01,51.25,157600,10.793786377432,10.8084689473197,10.6993984281541,10.749738667769,751367.102924776,0.0,1.0
2004-08-27,51.9,51.97,51.56,51.64,132400,10.8860768167261,10.9007593866137,10.8147614772716,10.8315415571432,631224.647380962,0.0,1.0
2004-08-30,51.79,52.04,51.6,51.85,176900,10.8630042069026,10.9154419565014,10.8231515172074,10.8755892668063,843380.967686497,0.0,1.0
2004-08-31,52.43,52.51,51.8,51.84,208500,10.9972448458757,11.0140249257473,10.8651017168865,10.8734917568223,994035.792892226,0.0,1.0
2004-09-01,52.46,53.17,52.43,52.43,244300,11.0035373758275,11.1524605846883,10.9972448458757,10.9972448458757,1164714.3606886,0.0,1.0
2004-09-02,52.8,52.85,52.57,52.62,145400,11.074852715282,11.0853402652018,11.026609985651,11.0370975355708,693202.898256739,0.0,1.0
2004-09-03,52.88,52.98,52.48,52.85,142900,11.0916327951536,11.1126078949932,11.0077323957954,11.0853402652018,681284.003857554,0.0,1.0
2004-09-07,52.79,53.03,52.41,52.89,203600,11.0727552052981,11.123095444913,10.9930498259078,11.0937303051376,970674.759869817,0.0,1.0
2004-09-08,52.75,52.85,52.41,52.85,170400,11.0643651653622,11.0853402652018,10.9930498259078,11.0853402652018,812391.842248615,0.0,1.0
2004-09-09,53.42,53.45,52.76,52.76,161000,11.2048983342872,11.2111908642391,11.0664626753462,11.0664626753462,767576.799307669,0.0,1.0
2004-09-10,53.05,53.53,52.93,53.42,179200,11.1272904648809,11.2279709441107,11.1021203450734,11.2048983342872,854346.350533751,0.0,1.0
2004-09-13,53.2,53.38,52.85,52.9,129100,11.1587531146402,11.1965082943514,11.0853402652018,11.0958278151216,615491.706774037,0.0,1.0
2004-09-14,52.98,53.4,52.9,53.3,155700,11.1126078949932,11.2007033143193,11.0958278151216,11.1797282144798,742308.74318139,0.0,1.0
2004-09-15,52.88,53.16,52.79,52.97,105500,11.0916327951536,11.1503630747044,11.0727552052981,11.1105103850092,502977.34364571,0.0,1.0
2004-09-16,53.0,53.07,52.86,52.88,104600,11.1168029149611,11.1314854848488,11.0874377751857,11.0916327951536,498686.541662001,0.0,1.0
2004-09-17,53.05,53.28,52.95,53.0,302300,11.1272904648809,11.1755331945118,11.1063153650413,11.1168029149611,1441232.71074974,0.0,1.0
2004-09-20,53.29,53.62,52.75,53.1,148800,11.1776307044958,11.2468485339663,11.0643651653622,11.1377780148007,709412.594639634,0.0,1.0
2004-09-21,53.47,53.72,52.5,52.5,288100,11.215385884207,11.2678236338059,11.0119274157634,11.0119274157634,1373533.39056235,0.0,1.0
2004-09-22,53.14,53.48,52.74,53.48,349100,11.1461680547365,11.2174833941909,11.0622676553783,11.2174833941909,1664354.41390252,0.0,1.0
2004-09-23,52.79,52.99,52.15,52.92,245200,11.0727552052981,11.1147054049772,10.9385145663249,11.1000228350895,1169005.16267229,0.0,1.0
2004-09-24,52.95,53.23,52.82,53.0,197100,11.1063153650413,11.1650456445921,11.0790477352499,11.1168029149611,939685.634431937,0.0,1.0
2004-09-27,52.9,53.26,52.56,53.1,178000,11.0958278151216,11.1713381745439,11.0245124756671,11.1377780148007,848625.281222139,0.0,1.0
2004-09-28,53.81,53.94,53.05,53.05,157900,11.2867012236615,11.3139688534529,11.1272904648809,11.1272904648809,752797.370252673,0.0,1.0
2004-09-29,53.51,53.91,53.21,53.81,217000,11.2237759241428,11.307676323501,11.1608506246242,11.2867012236615,1034560.03384947,0.0,1.0
2004-09-30,54.31,54.49,53.48,53.55,265000,11.3915767228592,11.4293319025704,11.2174833941909,11.2321659640786,1263402.80631386,0.0,1.0
2004-10-01,54.77,54.77,54.19,54.22,179400,11.4880621821211,11.4880621821211,11.3664066030517,11.3726991330036,855299.862085689,0.0,1.0
2004-10-04,54.72,54.85,54.44,54.77,154800,11.4775746322014,11.5048422619928,11.4188443526506,11.4880621821211,738017.94119768,0.0,1.0
2004-10-05,55.02,55.31,54.77,54.92,215700,11.54049993172,11.6013277212547,11.4880621821211,11.5195248318805,1028362.20876189,0.0,1.0
2004-10-06,55.4,55.47,55.09,55.09,106100,11.6202053111103,11.634887880998,11.5551825016077,11.5551825016077,505837.878301512,0.0,1.0
2004-10-07,54.64,55.8,54.56,55.45,171000,11.4607945523297,11.7041057104685,11.4440144724581,11.6306928610301,815252.376904419,0.0,1.0
2004-10-08,54.56,55.04,54.37,54.65,110500,11.4440144724581,11.5446949516879,11.4041617827629,11.4628920623137,526815.132444082,0.0,1.0
2004-10-11,54.69,54.73,54.15,54.56,122800,11.4712821022495,11.4796721421853,11.3580165631159,11.4440144724581,585456.092888084,0.0,1.0
2004-10-12,54.33,54.86,54.26,54.44,269700,11.3957717428271,11.5069397719767,11.3810891729394,11.4188443526506,1285810.32778434,0.0,1.0
2004-10-13,53.38,53.91,53.36,53.8,486500,11.1965082943514,11.307676323501,11.1923132743835,11.2846037136775,2319416.85008187,0.0,1.0
2004-10-14,54.49,55.06,53.43,53.43,533900,11.4293319025704,11.5488899716558,11.2069958442712,11.2069958442712,2545399.08789046,0.0,1.0
2004-10-15,55.09,55.32,54.52,54.6,121300,11.5551825016077,11.6034252312386,11.4356244325223,11.4524045123939,578304.756248572,0.0,1.0
2004-10-18,54.47,55.4,54.37,55.4,195000,11.4251368826025,11.6202053111103,11.4041617827629,11.6202053111103,929673.763136615,0.0,1.0
2004-10-19,54.11,54.47,53.87,54.47,177200,11.3496265231801,11.4251368826025,11.2992862835652,11.4251368826025,844811.235014403,0.0,1.0
2004-10-20,54.91,55.24,54.24,54.3,262800,11.5174273218965,11.586645151367,11.3768941529715,11.3894792128752,1252914.17924258,0.0,1.0
2004-10-21,55.05,55.34,54.79,55.01,181000,11.5467924616719,11.6076202512066,11.492257202089,11.538402421736,862927.954501165,0.0,1.0
2004-10-22,54.56,55.18,54.56,55.1,268600,11.4440144724581,11.5740600914633,11.4440144724581,11.5572800115916,1280566.01424869,0.0,1.0
2004-10-25,54.9,54.97,54.49,54.9,356700,11.5153298119125,11.5300123818002,11.4293319025704,11.5153298119125,1700587.85287606,0.0,1.0
2004-10-26,54.77,55.24,54.5,55.1,263800,11.4880621821211,11.586645151367,11.4314294125543,11.5572800115916,1257681.73700226,0.0,1.0
2004-10-27,55.19,55.53,54.8,54.85,424000,11.5761576014472,11.6474729409017,11.494354712073,11.5048422619928,2021444.49010219,0.0,1.0
2004-10-28,54.6,55.25,54.38,55.19,221200,11.4524045123939,11.588742661351,11.4062592927469,11.5761576014472,1054583.7764401,0.0,1.0
2004-10-29,55.3,55.45,54.46,54.5,350900,11.5992302112707,11.6306928610301,11.4230393726185,11.4314294125543,1672936.01786995,0.0,1.0
2004-11-01,55.85,56.0,55.01,55.55,375900,11.7145932603883,11.7460559101476,11.538402421736,11.6516679608696,1792124.96186181,0.0,1.0
2004-11-02,55.65,56.1,55.65,55.95,370800,11.6726430607092,11.7670310099871,11.6726430607092,11.7355683602278,1767810.41728747,0.0,1.0
2004-11-03,56.47,56.63,56.0,56.06,429500,11.8446388793935,11.8781990391367,11.7460559101476,11.7586409700513,2047666.05778039,0.0,1.0
2004-11-04,56.81,56.81,56.4,56.47,327800,11.9159542188479,11.9159542188479,11.8299563095058,11.8446388793935,1562805.43362146,0.0,1.0
2004-11-05,56.68,56.95,56.44,56.8,243700,11.8886865890565,11.9453193586233,11.8383463494416,11.913856708864,1161853.82603279,0.0,1.0
2004-11-08,56.29,56.63,56.12,56.63,237100,11.8068836996823,11.8781990391367,11.771226029955,11.8781990391367,1130387.94481893,0.0,1.0
2004-11-09,55.57,55.98,55.5,55.85,344500,11.7355683602278,11.8221543423709,11.7207853876668,11.7947002504719,1631268.67079392,0.38,1.0
2004-11-10,55.7,55.8,55.41,55.5,289700,11.7630224521269,11.7841409843569,11.7017787086598,11.7207853876668,1371780.94028736,0.0,1.0
2004-11-11,55.71,56.03,55.58,55.71,367700,11.7651343053499,11.8327136084859,11.7376802134508,11.7651343053499,1741124.79027844,0.0,1.0
2004-11-12,56.53,56.55,55.42,55.66,237200,11.9383062696361,11.9425299760821,11.7038905618828,11.7545750392348,1123184.11817799,0.0,1.0
2004-11-15,56.24,56.55,55.64,56.5,295000,11.877062526169,11.9425299760821,11.7503513327888,11.9319707099671,1396877.38137651,0.0,1.0
2004-11-16,56.32,56.91,56.2,56.24,221700,11.893957351953,12.0185566921102,11.868615113277,11.877062526169,1049788.86593618,0.0,1.0
2004-11-17,56.64,57.16,56.4,56.4,335400,11.9615366550891,12.0713530226853,11.9108521777371,11.9108521777371,1588178.55496163,0.0,1.0
2004-11-18,57.39,57.51,56.35,56.39,243300,12.1199256468144,12.1452678854904,11.900292911622,11.9087403245141,1152068.70131831,0.0,1.0
2004-11-19,57.17,57.65,56.96,57.49,211300,12.0734648759083,12.1748338306124,12.0291159582252,12.1410441790444,1000543.0192707,0.0,1.0
2004-11-22,58.0,58.02,57.17,57.17,278800,12.2487486934175,12.2529723998636,12.0734648759083,12.0734648759083,1320167.5048399,0.0,1.0
2004-11-23,58.34,58.56,57.86,58.07,415000,12.3205517029996,12.3670124739057,12.2191827482955,12.2635316659786,1965098.68905509,0.0,1.0
2004-11-24,59.03,59.22,58.26,58.34,167200,12.4662695753869,12.5063947866239,12.3036568772156,12.3205517029996,791721.688698817,0.0,1.0
2004-11-26,59.21,59.66,59.1,59.1,85200,12.5042829334009,12.599316328436,12.4810525479479,12.4810525479479,403437.128451791,0.0,1.0
2004-11-29,59.21,59.77,58.62,59.22,244200,12.5042829334009,12.6225467138891,12.3796835932437,12.5063947866239,1156330.36112591,0.0,1.0
2004-11-30,59.5,59.85,59.21,59.21,212100,12.565526676868,12.6394415396731,12.5042829334009,12.5042829334009,1004331.16132189,0.0,1.0
2004-12-01,58.75,59.54,58.56,59.5,467800,12.4071376851428,12.57397408976,12.3670124739057,12.565526676868,2215116.06443365,0.0,1.0
2004-12-02,58.02,58.75,57.88,58.75,479100,12.2529723998636,12.4071376851428,12.2234064547415,12.4071376851428,2268623.57090672,0.0,1.0
2004-12-03,58.37,59.15,57.7,57.85,416700,12.3268872626687,12.4916118140629,12.1853930967275,12.2170708950725,1973148.49091386,0.0,1.0
2004-12-06,58.29,58.73,58.0,58.57,287100,12.3099924368846,12.4029139786968,12.2487486934175,12.3691243271287,1359469.478621,0.0,1.0
2004-12-07,57.33,58.8,57.05,58.29,329300,12.1072545274763,12.4176969512578,12.0481226372323,12.3099924368846,1559293.97182131,0.0,1.0
2004-12-08,58.18,58.26,56.54,57.33,259000,12.2867620514316,12.3036568772156,11.9404181228591,12.1072545274763,1226410.98907293,0.0,1.0
2004-12-09,59.37,59.56,58.54,58.8,389000,12.538072584969,12.578197796206,12.3627887674597,12.4176969512578,1841984.07239139,0.0,1.0
2004-12-10,59.1,59.59,58.81,59.27,298600,12.4810525479479,12.584533355875,12.4198088044808,12.5169540527389,1413924.02060686,0.0,1.0
2004-12-13,59.96,60.05,59.35,59.35,230200,12.6626719251261,12.6816786041332,12.533848878523,12.533848878523,1090037.87523008,0.0,1.0
2004-12-14,59.89,60.3,59.71,60.25,211900,12.6478889525651,12.7344749347082,12.6098755945511,12.7239156685932,1003384.12580909,0.0,1.0
2004-12-15,59.85,59.95,59.29,59.84,395800,12.6394415396731,12.6605600719031,12.5211777591849,12.6373296864501,1874183.27982651,0.0,1.0
2004-12-16,59.46,60.3,59.0,60.3,262300,12.557079263976,12.7344749347082,12.4599340157178,12.7344749347082,1242037.07503409,0.0,1.0
2004-12-17,60.35,60.58,59.16,59.28,614100,12.7450342008233,12.7936068249523,12.4937236672859,12.5190659059619,2907872.54204512,0.0,1.0
2004-12-20,59.79,60.43,59.55,60.34,222700,12.6267704203351,12.7619290266073,12.576085942983,12.7429223476003,1054524.04350016,0.0,1.0
2004-12-21,60.33,60.33,59.63,59.67,162800,12.7408104943772,12.7408104943772,12.592980768767,12.6014281816591,770886.907417275,0.0,1.0
2004-12-22,60.05,60.79,60.03,60.46,215100,12.6816786041332,12.8379557426354,12.6774548976872,12.7682645862763,1018536.69401385,0.0,1.0
2004-12-23,60.68,60.88,60.0,60.05,136500,12.8147253571824,12.8569624216424,12.6711193380181,12.6816786041332,646351.737484381,0.0,1.0
2004-12-27,59.83,60.8,59.77,60.78,197300,12.6352178332271,12.8400675958584,12.6225467138891,12.8358438894124,934250.533374863,0.0,1.0
2004-12-28,60.11,60.4,59.53,59.88,152900,12.6943497234712,12.7555934669383,12.571862236537,12.6457770993421,724008.649533788,0.0,1.0
2004-12-29,60.63,60.86,60.17,60.21,220300,12.8041660910673,12.8527387151964,12.7070208428092,12.7154682557012,1043159.61734659,0.0,1.0
2004-12-30,60.74,60.92,60.61,60.64,95800,12.8273964765204,12.8654098345344,12.7999423846213,12.8062779442903,453630.010630064,0.0,1.0
2004-12-31,60.66,61.18,60.56,60.7,82200,12.8105016507363,12.9203180183325,12.7893831185063,12.8189490636284,389231.595759828,0.0,1.0
2005-01-03,59.17,60.51,58.89,60.46,311500,12.4958355205089,12.7788238523913,12.4367036302648,12.7682645862763,1475007.81118231,0.0,1.0
2005-01-04,58.7,59.32,58.6,59.04,315200,12.3965784190278,12.5275133188539,12.3754598867977,12.4683814286099,1492527.96816906,0.0,1.0
2005-01-05,58.47,58.95,58.42,58.7,299200,12.3480057948987,12.4493747496028,12.3374465287837,12.3965784190278,1416765.12714525,0.0,1.0
2005-01-06,59.49,59.88,58.43,58.48,238700,12.563414823645,12.6457770993421,12.3395583820067,12.3501176481217,1130286.88452397,0.0,1.0
2005-01-07,58.84,59.49,58.58,59.49,226300,12.4261443641498,12.563414823645,12.3712361803517,12.563414823645,1071570.68273052,0.0,1.0
2005-01-10,58.98,59.39,58.78,59.01,327500,12.4557103092718,12.542296291415,12.4134732448118,12.4620458689408,1550770.65220613,0.0,1.0
2005-01-11,58.89,59.15,58.54,58.98,291100,12.4367036302648,12.4916118140629,12.3627887674597,12.4557103092718,1378410.18887695,0.0,1.0
2005-01-12,59.13,59.28,58.55,58.98,353400,12.4873881076169,12.5190659059619,12.3649006206827,12.4557103092718,1673411.75111341,0.0,1.0
2005-01-13,58.5,59.59,58.46,59.28,318800,12.3543413545677,12.584533355875,12.3458939416757,12.5190659059619,1509574.60739942,0.0,1.0
2005-01-14,58.45,58.68,58.21,58.52,277200,12.3437820884527,12.3923547125818,12.2930976111006,12.3585650610137,1312591.22073751,0.0,1.0
2005-01-18,58.5,58.95,58.26,58.65,602800,12.3543413545677,12.4493747496028,12.3036568772156,12.3860191529127,2854365.03557206,0.0,1.0
2005-01-19,57.83,58.58,57.53,58.3,520900,12.2128471886265,12.3712361803517,12.1494915919364,12.3121042901076,2466553.99308143,0.0,1.0
2005-01-20,57.1,57.68,56.75,57.63,701700,12.0586819033473,12.1811693902814,11.9847670405422,12.1706101241664,3322674.09665048,0.0,1.0
2005-01-21,57.17,57.49,57.0,57.35,574200,12.0734648759083,12.1410441790444,12.0375633711172,12.1114782339223,2718938.957242,0.0,1.0
2005-01-24,56.79,57.42,56.75,57.42,456400,11.9932144534342,12.1262612064834,11.9847670405422,12.1262612064834,2161135.04020419,0.0,1.0
2005-01-25,56.44,57.51,56.32,56.94,459600,11.9192995906291,12.1452678854904,11.893957351953,12.0248922517792,2176287.60840895,0.0,1.0
2005-01-26,56.32,56.93,56.0,56.56,769100,11.893957351953,12.0227803985562,11.8263780488169,11.9446418293051,3641825.0644633,0.0,1.0
2005-01-27,56.52,56.71,55.78,56.21,524000,11.9361944164131,11.9763196276502,11.7799172779109,11.8707269665,2481233.04352979,0.0,1.0
2005-01-28,56.62,56.73,55.79,56.51,472000,11.9573129486431,11.9805433340962,11.7820291311339,11.9340825631901,2235003.81020241,0.0,1.0
2005-01-31,57.04,57.32,56.42,56.62,353000,12.0460107840093,12.1051426742533,11.9150758841831,11.9573129486431,1671517.68008781,0.0,1.0
2005-02-01,57.69,57.92,57.1,57.1,332100,12.1832812435045,12.2318538676335,12.0586819033473,12.0586819033473,1572552.46900046,0.0,1.0
2005-02-02,57.65,58.25,57.38,57.77,441500,12.1748338306124,12.3015450239926,12.1178137935914,12.2001760692885,2090580.89450078,0.0,1.0
2005-02-03,57.82,57.93,57.13,57.6,345400,12.2107353354035,12.2339657208565,12.0650174630163,12.1642745644974,1635530.33060151,0.0,1.0
2005-02-04,58.1,58.12,57.57,57.92,297700,12.2698672256476,12.2740909320936,12.1579390048284,12.2318538676335,1409662.36079927,0.0,1.0
2005-02-07,57.94,58.38,57.49,58.05,189900,12.2360775740795,12.3289991158917,12.1410441790444,12.2593079595326,899210.219401353,0.0,1.0
2005-02-08,57.82,58.04,57.5,57.86,350200,12.2107353354035,12.2571961063096,12.1431560322674,12.2191827482955,1658259.18290865,0.0,1.0
2005-02-09,57.4,58.13,57.32,57.82,291900,12.1220375000374,12.2762027853166,12.1051426742533,12.2107353354035,1382198.33092814,0.0,1.0
2005-02-10,57.68,57.85,57.17,57.75,233900,12.1811693902814,12.2170708950725,12.0734648759083,12.1959523628425,1107558.03221683,0.0,1.0
2005-02-11,57.45,57.78,56.96,57.38,235400,12.2128471886265,12.2829993134698,12.108681912344,12.1979664348719,1107336.38038101,0.38,1.0
2005-02-14,58.0,58.06,57.48,57.6,261300,12.3297673966986,12.3425223284883,12.2192246545213,12.2447345181007,1229171.60659965,0.0,1.0
2005-02-15,58.31,58.45,57.97,58.1,186700,12.395667877612,12.4254293851213,12.3233899308038,12.3510256163481,878248.522587656,0.0,1.0
2005-02-16,59.18,59.19,58.27,58.51,185500,12.5806143885625,12.5827402105275,12.3871645897522,12.438184316911,872603.647241617,0.0,1.0
2005-02-17,58.83,59.41,58.68,59.28,279200,12.5062106197893,12.6295082937563,12.4743232903151,12.601872608212,1313374.33051137,0.0,1.0
2005-02-18,59.06,59.46,58.89,58.93,312400,12.5551045249831,12.6401374035811,12.518965551579,12.5274688394388,1469549.21508508,0.0,1.0
2005-02-22,59.15,59.8,59.14,59.34,410000,12.5742369226677,12.7124153503893,12.5721111007027,12.6146275400017,1928665.74322944,0.0,1.0
2005-02-23,58.91,59.43,58.66,59.23,487400,12.5232171955089,12.6337599376862,12.4700716463852,12.5912434983872,2292760.20304886,0.0,1.0
2005-02-24,59.02,59.1,58.47,59.09,336200,12.5466012371233,12.5636078128429,12.4296810290512,12.561481990878,1581505.90944815,0.0,1.0
2005-02-25,59.5,59.88,59.15,59.27,515500,12.6486406914408,12.7294219261089,12.5742369226677,12.599746786247,2424944.36740191,0.0,1.0
2005-02-28,59.35,60.06,58.37,59.65,371200,12.6167533619666,12.7676867214779,12.4084228094017,12.6805280209151,1746148.10704091,0.0,1.0
2005-03-01,59.4,59.77,58.9,59.36,269200,12.6273824717914,12.7060378844944,12.521091373544,12.6188791839316,1266333.70262772,0.0,1.0
2005-03-02,59.25,59.67,58.92,59.4,291600,12.5954951423171,12.684779664845,12.5253430174739,12.6273824717914,1371704.7090871,0.0,1.0
2005-03-03,59.74,60.15,59.24,59.6,450000,12.6996604185996,12.7868191191625,12.5933693203522,12.6698989110903,2116828.25476403,0.0,1.0
2005-03-04,60.37,60.52,59.47,59.9,202100,12.8335872023913,12.8654745318655,12.642263225546,12.7336735700388,950691.089528469,0.0,1.0
2005-03-07,60.36,60.47,59.89,60.37,436100,12.8314613804264,12.8548454220408,12.7315477480738,12.8335872023913,2051441.78200576,0.0,1.0
2005-03-08,60.88,61.13,60.36,60.36,228400,12.9420041226037,12.9951496717274,12.8314613804264,12.8314613804264,1074407.94086245,0.0,1.0
2005-03-09,59.76,61.24,59.75,61.0,503200,12.7039120625295,13.0185337133418,12.7017862405645,12.967513986183,2367084.39510502,0.0,1.0
2005-03-10,59.15,59.77,58.63,59.75,192900,12.5742369226677,12.7060378844944,12.4636941804904,12.7017862405645,907413.711875511,0.0,1.0
2005-03-11,59.02,59.66,58.86,58.9,242300,12.5466012371233,12.68265384288,12.5125880856842,12.521091373544,1139794.41362072,0.0,1.0
2005-03-14,60.07,60.22,58.98,59.14,336300,12.7698125434429,12.8016998729171,12.5380979492635,12.5721111007027,1581976.31572698,0.0,1.0
2005-03-15,59.22,60.41,59.13,60.14,273000,12.5891176764223,12.8420904902511,12.5699852787378,12.7846932971975,1284209.14122351,0.0,1.0
2005-03-16,59.27,60.08,59.15,59.18,150000,12.599746786247,12.7719383654078,12.5742369226677,12.5806143885625,705609.418254678,0.0,1.0
2005-03-17,59.4,59.7,59.2,59.52,182100,12.6273824717914,12.6911571307398,12.5848660324924,12.6528923353707,856609.833761175,0.0,1.0
2005-03-18,59.46,59.87,59.18,59.65,206200,12.6401374035811,12.7272961041439,12.5806143885625,12.6805280209151,969977.746960758,0.0,1.0
2005-03-21,59.23,59.51,58.84,59.46,92100,12.5912434983872,12.6507665134058,12.5083364417543,12.6401374035811,433244.182808373,0.0,1.0
2005-03-22,58.37,60.0,58.36,59.06,375100,12.4084228094017,12.7549317896882,12.4062969874368,12.5551045249831,1764493.95191553,0.0,1.0
2005-03-23,57.13,58.0,56.01,58.0,562300,12.1448208857482,12.3297673966986,11.906728825674,12.3297673966986,2645094.50589735,0.0,1.0
2005-03-24,56.77,57.32,56.56,57.3,390700,12.06829129501,12.1852115030822,12.0236490337461,12.1809598591523,1837877.33141402,0.0,1.0
2005-03-28,56.82,57.22,56.58,56.77,188700,12.0789204048348,12.1639532834327,12.027900677676,12.06829129501,887656.64816438,0.0,1.0
2005-03-29,56.37,57.32,56.37,56.82,241000,11.9832584164121,12.1852115030822,11.9832584164121,12.0789204048348,1133679.13199585,0.0,1.0
2005-03-30,56.77,57.03,56.21,56.47,279700,12.06829129501,12.1235626660987,11.9492452649729,12.0045166360616,1315726.36190556,0.0,1.0
2005-03-31,57.44,57.62,57.11,57.14,277000,12.2107213666615,12.2489861620306,12.1405692418183,12.1469467077131,1303025.39237697,0.0,1.0
2005-04-01,57.98,58.17,57.41,57.84,200400,12.3255157527687,12.3659063701028,12.2043439007667,12.2957542452595,942694.182788251,0.0,1.0
2005-04-04,58.28,58.41,57.84,58.34,223000,12.3892904117172,12.4169260972615,12.2957542452595,12.4020453435069,1049006.00180528,0.0,1.0
2005-04-05,58.84,59.0,57.99,58.17,281200,12.5083364417543,12.5423495931934,12.3276415747337,12.3659063701028,1322782.4560881,0.0,1.0
2005-04-06,58.37,58.88,58.13,58.84,241100,12.4084228094017,12.5168397296141,12.357403082243,12.5083364417543,1134149.53827468,0.0,1.0
2005-04-07,58.9,59.04,58.29,58.37,280400,12.521091373544,12.5508528810532,12.3914162336821,12.4084228094017,1319019.2058574,0.0,1.0
2005-04-08,58.22,58.89,58.06,58.89,202300,12.3765354799275,12.518965551579,12.3425223284883,12.518965551579,951631.90208614,0.0,1.0
2005-04-11,57.62,58.15,57.62,58.12,323500,12.2489861620306,12.3616547261729,12.2489861620306,12.355277260278,1521764.31203592,0.0,1.0
2005-04-12,57.4,57.69,57.07,57.52,296400,12.2022180788018,12.2638669157852,12.1320659539585,12.2277279423811,1394284.21047123,0.0,1.0
2005-04-13,56.74,57.45,56.704,57.25,215400,12.0619138291152,12.2128471886265,12.0542608700414,12.1703307493275,1013255.12461371,0.0,1.0
2005-04-14,57.13,57.55,56.89,56.99,340000,12.1448208857482,12.234105408276,12.0938011585894,12.1150593782389,1599381.34804393,0.0,1.0
2005-04-15,56.38,57.32,56.32,57.03,270700,11.9853842383771,12.1852115030822,11.9726293065874,12.1235626660987,1273389.79681027,0.0,1.0
2005-04-18,57.3,57.85,56.6,56.8,316800,12.1809598591523,12.2978800672244,12.0321523216059,12.0746687609049,1490247.09135387,0.0,1.0
2005-04-19,57.78,58.1,56.95,57.35,333700,12.2829993134698,12.3510256163481,12.1065560903791,12.191588968977,1569745.75247723,0.0,1.0
2005-04-20,56.73,57.92,56.73,57.88,182200,12.0597880071502,12.3127608209791,12.0597880071502,12.3042575331193,857080.240040016,0.0,1.0
2005-04-21,57.35,57.59,56.68,57.04,233000,12.191588968977,12.2426086961358,12.0491588973255,12.1256884880636,1096046.62968893,0.0,1.0
2005-04-22,57.39,57.61,56.87,57.19,226100,12.2000922568368,12.2468603400657,12.0895495146595,12.1575758175378,1063588.59644922,0.0,1.0
2005-04-25,58.23,58.24,57.62,57.64,209000,12.3786613018924,12.3807871238574,12.2489861620306,12.2532378059605,983149.122768186,0.0,1.0
2005-04-26,58.43,59.0,58.08,58.28,267700,12.4211777411914,12.5423495931934,12.3467739724182,12.3892904117172,1259277.60844518,0.0,1.0
2005-04-27,57.87,58.5,57.46,58.5,337700,12.3021317111543,12.436058494946,12.2149730105914,12.436058494946,1588562.0036307,0.0,1.0
2005-04-28,57.1,57.7,56.95,57.7,235600,12.1384434198533,12.2659927377502,12.1065560903791,12.2659927377502,1108277.19293868,0.0,1.0
2005-04-29,57.64,57.64,56.89,57.1,203700,12.2532378059605,12.2532378059605,12.0938011585894,12.1384434198533,958217.589989851,0.0,1.0
2005-05-02,58.41,58.44,57.54,57.54,186200,12.4169260972615,12.4233035631563,12.231979586311,12.231979586311,875896.491193472,0.0,1.0
2005-05-03,59.42,59.78,58.23,58.25,538400,12.6316341157213,12.7081637064594,12.3786613018924,12.3829129458223,2532667.40525544,0.0,1.0
2005-05-04,59.64,59.84,58.7,59.57,496800,12.7676867214779,12.8105025723213,12.5664522225143,12.7527011736828,2320635.88701292,0.42,1.0
2005-05-05,59.63,60.32,59.49,59.65,538300,12.7655459289358,12.9132606143452,12.7355748333454,12.7698275140201,2514489.32765509,0.0,1.0
2005-05-06,59.42,59.9,59.16,59.75,270500,12.7205892855503,12.8233473275742,12.664928679454,12.7912354394418,1263550.73960747,0.0,1.0
2005-05-09,60.43,60.62,59.41,59.45,605000,12.936809332309,12.9774843906102,12.7184484930081,12.7270116631768,2826056.18285592,0.0,1.0
2005-05-10,60.7,60.74,60.25,60.35,377400,12.9946107309475,13.0031739011162,12.8982750665501,12.9196829919717,1762898.51803276,0.0,1.0
2005-05-11,61.09,61.16,60.14,60.6,353800,13.078101640092,13.0930871878872,12.8747263485862,12.9732028055259,1652658.97106516,0.0,1.0
2005-05-12,60.0,61.09,59.86,61.09,409100,12.8447552529959,13.078101640092,12.8147841574056,13.078101640092,1910974.51967992,0.0,1.0
2005-05-13,59.19,60.04,58.69,59.92,263200,12.6713510570805,12.8533184231646,12.5643114299722,12.8276289126586,1229451.21872343,0.0,1.0
2005-05-16,59.14,59.18,58.5,58.99,360200,12.6606470943696,12.6692102645383,12.523636371671,12.6285352062371,1682554.44142926,0.0,1.0
2005-05-17,59.4,59.45,58.84,58.98,398000,12.7163077004659,12.7270116631768,12.5964233181047,12.626394413695,1859124.5632672,0.0,1.0
2005-05-18,60.07,60.3,59.42,59.45,285900,12.8597408007911,12.9089790292609,12.7205892855503,12.7270116631768,1335486.71517108,0.0,1.0
2005-05-19,59.81,60.09,59.53,59.95,191000,12.8040801946948,12.8640223858754,12.7441380035141,12.8340512902851,892192.943678474,0.0,1.0
2005-05-20,59.32,59.87,59.25,59.85,177200,12.6991813601286,12.8169249499478,12.6841958123335,12.8126433648634,827730.835705897,0.0,1.0
2005-05-23,60.21,60.31,59.36,59.52,370400,12.8897118963814,12.9111198218031,12.7077445302973,12.7419972109719,1730200.34732203,0.0,1.0
2005-05-24,60.66,60.81,59.96,59.96,394000,12.9860475607789,13.0181594489114,12.8361920828272,12.8361920828272,1840439.89428963,0.0,1.0
2005-05-25,60.42,60.86,60.29,60.67,266500,12.9346685397669,13.0288634116222,12.9068382367187,12.988188353321,1244866.07062991,0.0,1.0
2005-05-26,60.9,61.04,60.6,60.62,297100,13.0374265817908,13.0673976773812,12.9732028055259,12.9774843906102,1387803.78830825,0.0,1.0
2005-05-27,61.88,62.24,60.89,60.89,428100,13.2472242509231,13.3242927824411,13.0352857892487,13.0352857892487,1999726.69732333,0.0,1.0
2005-05-31,63.56,63.73,62.02,62.02,1177100,13.606877398007,13.6432708712238,13.2771953465134,13.2771953465134,5498430.96337139,0.0,1.0
2005-06-01,65.57,65.58,63.56,63.56,708900,14.0371766989824,14.0393174915245,13.606877398007,13.606877398007,3311390.45954801,0.0,1.0
2005-06-02,66.46,66.46,65.3,65.33,528000,14.2277072352351,14.2277072352351,13.9793753003439,13.9857976779704,2466376.30503789,0.0,1.0
2005-06-03,66.31,67.0,65.98,66.16,485900,14.1955953471026,14.3433100325121,14.1249491932112,14.1634834589702,2269720.16404908,0.0,1.0
2005-06-06,65.88,66.55,65.47,66.32,269500,14.1035412677895,14.2469743681146,14.0157687735607,14.1977361396448,1258879.57236309,0.0,1.0
2005-06-07,65.9,66.7,65.68,65.98,416500,14.1078228528738,14.2790862562471,14.0607254169462,14.1249491932112,1945541.15728841,0.0,1.0
2005-06-08,65.9,66.15,65.7,65.9,266500,14.1078228528738,14.161342666428,14.0650070020305,14.1078228528738,1244866.07062992,0.0,1.0
2005-06-09,66.01,66.11,65.06,66.09,336400,14.1313715708377,14.1527794962593,13.9279962793319,14.148497911175,1571380.66101277,0.0,1.0
2005-06-10,66.64,66.75,65.88,66.46,298800,14.2662415009941,14.2897902189579,14.1035412677895,14.2277072352351,1395744.77262371,0.0,1.0
2005-06-13,67.8,67.87,66.38,66.54,282000,14.5145734358854,14.5295589836805,14.2105808948978,14.2448335755725,1317269.16291796,0.0,1.0
2005-06-14,67.64,67.87,67.36,67.67,296100,14.4803207552107,14.5295589836805,14.4203785640301,14.4867431328372,1383132.62106386,0.0,1.0
2005-06-15,67.65,67.9,67.27,67.85,203700,14.4824615477529,14.535981361307,14.4011114311506,14.5252773985962,951516.767682228,0.0,1.0
2005-06-16,68.28,68.28,67.5,67.55,164900,14.6173314779093,14.6173314779093,14.4503496596204,14.4610536223312,770275.478599902,0.0,1.0
2005-06-17,67.38,68.0,66.9,68.0,630000,14.4246601491144,14.5573892867287,14.3219021070904,14.5573892867287,2942835.36396566,0.0,1.0
2005-06-20,67.75,67.76,67.05,67.35,252000,14.5038694731745,14.5060102657167,14.3540139952229,14.4182377714879,1177134.14558627,0.0,1.0
2005-06-21,67.46,67.78,67.34,67.5,217800,14.4417864894517,14.510291850801,14.4160969789457,14.4503496596204,1017380.22582813,0.0,1.0
2005-06-22,67.58,67.75,67.26,67.46,165600,14.4674759999577,14.5038694731745,14.3989706386084,14.4417864894517,773545.295670974,0.0,1.0
2005-06-23,67.61,67.92,67.4,67.45,174600,14.4738983775842,14.5402629463914,14.4289417341987,14.4396456969096,815585.800870483,0.0,1.0
2005-06-24,67.74,68.31,67.48,67.54,429000,14.5017286806324,14.6237538555358,14.4460680745361,14.4589128297891,2003930.74784328,0.0,1.0
2005-06-27,67.85,67.99,67.22,67.54,208100,14.5252773985962,14.5552484941865,14.3904074684397,14.4589128297891,972069.903557545,0.0,1.0
2005-06-28,68.58,68.6,67.9,67.9,296200,14.6815552541743,14.6858368392587,14.535981361307,14.535981361307,1383599.7377883,0.0,1.0
2005-06-29,68.2,68.83,68.0,68.68,338200,14.600205137572,14.7350750677285,14.5573892867287,14.702963179596,1579788.76205268,0.0,1.0
2005-06-30,68.0,68.35,67.77,68.25,313600,14.5573892867287,14.6323170257045,14.5081510582589,14.6109091002828,1464878.04784068,0.0,1.0
2005-07-01,68.63,68.7,68.01,68.01,197400,14.6922592168852,14.7072447646803,14.5595300792709,14.5595300792709,922088.41404257,0.0,1.0
2005-07-05,69.52,69.65,68.9,68.9,184100,14.8827897531379,14.9106200561861,14.7500606155236,14.7500606155236,859961.889692188,0.0,1.0
2005-07-06,69.0,69.89,68.92,69.8,179700,14.7714685409453,14.9619990771981,14.754342200608,14.9427319443186,839408.75381687,0.0,1.0
2005-07-07,69.49,69.5,68.3,68.3,209600,14.8763673755114,14.8785081680536,14.6216130629937,14.6216130629937,979076.654424132,0.0,1.0
2005-07-08,70.42,70.48,69.49,69.49,182700,15.0754610819329,15.0883058371859,14.8763673755114,14.8763673755114,853422.255550039,0.0,1.0
2005-07-11,70.64,70.65,70.24,70.42,188500,15.1225585178605,15.1246993104027,15.0369268161739,15.0754610819329,880515.025567503,0.0,1.0
2005-07-12,70.76,70.99,70.51,70.64,197700,15.1482480283665,15.1974862568363,15.0947282148124,15.1225585178605,923489.76421589,0.0,1.0
2005-07-13,70.01,70.95,69.89,70.8,212500,14.9876885877041,15.1889230866677,14.9619990771981,15.1568111985352,992623.039432858,0.0,1.0
2005-07-14,69.98,71.4,69.66,70.75,275300,14.9812662100776,15.2852587510651,14.9127608487282,15.1461072358243,1285972.34238055,0.0,1.0
2005-07-15,70.2,70.5,69.77,70.01,193500,15.0283636460052,15.0925874222702,14.9363095666921,14.9876885877041,903870.861789453,0.0,1.0
2005-07-18,69.55,70.22,69.34,70.03,132700,14.8892121307644,15.0326452310895,14.8442554873789,14.9919701727884,619863.893330545,0.0,1.0
2005-07-19,69.59,69.8,69.26,69.75,218300,14.8977753009331,14.9427319443186,14.8271291470416,14.9320279816077,1019715.80945032,0.0,1.0
2005-07-20,69.62,69.9,69.18,69.65,253500,14.9041976785596,14.9641398697402,14.8100028067043,14.9106200561861,1184140.89645285,0.0,1.0
2005-07-21,69.21,69.69,68.53,69.69,204400,14.8164251843308,14.9191832263547,14.6708512914635,14.9191832263547,954786.584753301,0.0,1.0
2005-07-22,71.28,71.28,69.35,69.35,268100,15.2595692405591,15.2595692405591,14.8463962799211,14.8463962799211,1252339.93822094,0.0,1.0
2005-07-25,71.33,71.56,70.82,70.94,172100,15.27027320327,15.3195114317398,15.1610927836195,15.1867822941255,803907.882759506,0.0,1.0
2005-07-26,71.4,72.0,71.0,71.83,164600,15.2852587510651,15.4137063035951,15.1996270493785,15.3773128303783,768874.128426584,0.0,1.0
2005-07-27,72.23,72.26,71.15,71.2,218600,15.4629445320649,15.4693669096914,15.231738937511,15.2424429002218,1021117.15962364,0.0,1.0
2005-07-28,71.58,72.59,71.39,72.53,380700,15.3237930168241,15.5400130635829,15.283117958523,15.5271683083299,1778313.36993925,0.0,1.0
2005-07-29,71.05,72.29,70.84,71.83,245800,15.2103310120893,15.4757892873179,15.1653743687038,15.3773128303783,1148172.90867105,0.0,1.0
2005-08-01,71.01,71.57,70.88,71.2,141300,15.2017678419207,15.321652224282,15.1739375388725,15.2424429002218,660035.931632296,0.0,1.0
2005-08-02,72.3,72.36,71.0,71.0,188000,15.4779300798601,15.4907748351131,15.1996270493785,15.1996270493785,878179.441945306,0.0,1.0
2005-08-03,72.05,72.89,71.78,72.3,159800,15.4244102663059,15.6042368398479,15.3666088676674,15.4779300798601,746452.525653512,0.0,1.0
2005-08-04,71.48,72.2,71.41,71.8,215700,15.3023850914025,15.4565221544384,15.2873995436073,15.3708904527518,1007570.77461491,0.0,1.0
2005-08-05,69.86,71.58,69.08,71.58,285800,14.9555766995716,15.3237930168241,14.7885948812826,15.3237930168241,1335019.59844664,0.0,1.0
2005-08-08,69.4,70.32,69.29,70.0,347700,14.8571002426319,15.0540531565112,14.8335515246681,14.9855477951619,1624164.85087438,0.0,1.0
2005-08-09,69.16,69.8,68.82,69.5,434800,14.8057212216199,14.9427319443186,14.7329342751863,14.8785081680536,2031023.51786075,0.0,1.0
2005-08-10,68.95,69.48,68.54,68.99,291300,14.8506778650054,14.9648310088554,14.7623707159894,14.8592931966167,1352472.6064747,0.42,1.0
2005-08-11,70.05,70.06,69.06,69.1,260000,15.0875994843166,15.0897533172194,14.8743700269366,14.8829853585479,1207150.28384285,0.0,1.0
2005-08-12,69.93,70.19,69.46,70.0,284700,15.0617534894827,15.1177531449562,14.9605233430497,15.0768303198025,1321829.56080792,0.0,1.0
2005-08-15,70.42,70.64,69.77,69.77,272800,15.1672913017213,15.2146756255835,15.0272921630374,15.0272921630374,1266579.22089357,0.0,1.0
2005-08-16,69.85,70.75,69.77,70.27,321500,15.04452282626,15.2383677875146,15.0272921630374,15.1349838081789,1492687.75482876,0.0,1.0
2005-08-17,68.85,69.9,68.68,69.6,281100,14.8291395359771,15.0552919907742,14.7925243766291,14.9906770036893,1305115.17226241,0.0,1.0
2005-08-18,69.0,69.2,68.04,68.6,360500,14.8614470295196,14.9045236875762,14.654679070848,14.7752937134064,1673760.29740518,0.0,1.0
2005-08-19,70.47,70.63,69.33,69.59,286100,15.1780604662354,15.2125217926807,14.9325235153129,14.9885231707865,1328329.60079784,0.0,1.0
2005-08-22,70.9,71.04,70.33,70.52,296500,15.2706752810571,15.3008289416967,15.1479068055958,15.1888296307496,1376615.61215155,0.0,1.0
2005-08-23,71.73,72.04,71.1,71.1,390700,15.4494434119919,15.5162122319796,15.3137519391137,15.3137519391137,1813975.44575923,0.0,1.0
2005-08-24,72.54,73.14,71.84,71.97,309500,15.623903877121,15.7531338512908,15.473135573923,15.5011354016598,1436973.1263437,0.0,1.0
2005-08-25,72.63,72.79,72.24,72.44,202500,15.6432883732465,15.6777496996917,15.5592888900362,15.6023655480927,940184.355685293,0.0,1.0
2005-08-26,72.01,72.77,71.96,72.63,151100,15.5097507332711,15.6734420338861,15.4989815687569,15.6432883732465,701540.030340977,0.0,1.0
2005-08-29,73.3,73.3,72.0,72.01,243900,15.787595177736,15.787595177736,15.5075969003683,15.5097507332711,1132399.82395873,0.0,1.0
2005-08-30,74.03,74.1,73.11,73.4,264800,15.9448249796425,15.9599018099623,15.7466723525823,15.8091335067643,1229436.13523687,0.0,1.0
2005-08-31,75.4,75.42,74.07,74.13,316200,16.2399000873301,16.2442077531358,15.9534403112538,15.9663633086708,1468080.46058119,0.0,1.0
2005-09-01,76.17,76.54,75.6,75.6,281400,16.4057452208479,16.4854370382526,16.2829767453867,16.2829767453867,1306508.03797453,0.0,1.0
2005-09-02,37.83,38.29,37.62,38.08,187450,16.2958997428036,16.4940523698639,16.2054387608848,16.4035913879451,435154.462896812,0.0,2.0
2005-09-06,38.9,38.93,38.14,38.14,737900,16.756819984009,16.769742981426,16.429437382779,16.429437382779,1712992.68163007,0.0,1.0
2005-09-07,38.99,39.6,38.66,38.94,572100,16.79558897626,17.0583565904051,16.6534360046732,16.7740506472317,1328097.45651248,0.0,1.0
2005-09-08,38.71,39.13,38.7,39.0,510200,16.6749743337015,16.8558962975392,16.6706666678959,16.7998966420656,1184400.14387812,0.0,1.0
2005-09-09,38.84,39.04,38.67,38.78,545900,16.7309739891751,16.8171273052882,16.6577436704789,16.7051279943411,1267275.65374963,0.0,1.0
2005-09-12,38.73,39.05,38.68,38.88,423800,16.6835896653128,16.8214349710939,16.6620513362846,16.7482046523977,983827.481331923,0.0,1.0
2005-09-13,38.3,38.91,38.25,38.7,530500,16.4983600356696,16.7611276498147,16.4768217066413,16.6706666678959,1231525.43380506,0.0,1.0
2005-09-14,38.29,38.6,38.25,38.45,563700,16.4940523698639,16.6275900098393,16.4768217066413,16.5629750227544,1308597.33654272,0.0,1.0
2005-09-15,38.0,38.35,37.92,38.14,779200,16.3691300614998,16.5198983646979,16.3346687350546,16.429437382779,1808868.27148144,0.0,1.0
2005-09-16,38.49,38.6,37.91,38.0,664900,16.5802056859771,16.6275900098393,16.3303610692489,16.3691300614998,1543527.35332136,0.0,1.0
2005-09-19,39.09,39.22,38.64,38.67,435400,16.8386656343165,16.8946652897901,16.6448206730619,16.6577436704789,1010756.21843303,0.0,1.0
2005-09-20,39.15,39.55,38.7,39.0,805100,16.8645116291505,17.0368182613768,16.6706666678959,16.7998966420656,1868993.64138822,0.0,1.0
2005-09-21,39.12,39.9,38.9,39.1,553800,16.8515886317335,17.1875865645748,16.756819984009,16.8429733001222,1285615.05229263,0.0,1.0
2005-09-22,38.69,39.15,38.31,39.12,310200,16.6663590020902,16.8645116291505,16.5026677014752,16.8515886317335,720111.57316933,0.0,1.0
2005-09-23,38.34,38.71,38.26,38.71,361700,16.5155906988922,16.6749743337015,16.4811293724469,16.6749743337015,839665.880126842,0.0,1.0
2005-09-26,38.25,38.36,37.96,38.34,777500,16.4768217066413,16.5242060305035,16.3518993982772,16.5155906988922,1804921.81863041,0.0,1.0
2005-09-27,38.12,38.3,38.01,38.26,390700,16.4208220511677,16.4983600356696,16.3734377273055,16.4811293724469,906987.722879617,0.0,1.0
2005-09-28,39.15,39.17,38.09,38.2,552600,16.8645116291505,16.8731269607618,16.4078990537508,16.455283377613,1282829.32086838,0.0,1.0
2005-09-29,38.92,39.19,37.95,39.05,860800,16.7654353156203,16.8817422923731,16.3475917324715,16.8214349710939,1998298.00833063,0.0,1.0
2005-09-30,39.06,39.44,38.84,38.89,813300,16.8257426368996,16.9894339375146,16.7309739891751,16.7525123182034,1888029.47278728,0.0,1.0
2005-10-03,39.35,39.79,39.1,39.1,584400,16.9506649452636,17.1402022407126,16.8429733001222,16.8429733001222,1356651.20361108,0.0,1.0
2005-10-04,39.24,41.18,39.23,40.13,877900,16.9032806214014,17.738967787699,16.8989729555957,17.2866628781049,2037994.68112622,0.0,1.0
2005-10-05,37.27,39.0,37.26,39.0,662700,16.0546704576868,16.7998966420656,16.0503627918811,16.7998966420656,1538420.17904357,0.0,1.0
2005-10-06,37.93,38.86,36.8,37.61,4482800,16.3389764008602,16.7395893207864,15.8522101648209,16.2011310950792,10406564.0238668,0.0,1.0
2005-10-07,38.82,39.0,38.17,38.31,1723000,16.7223586575638,16.7998966420656,16.442360380196,16.5026677014752,3999846.0366562,0.0,1.0
2005-10-10,37.72,38.9,37.68,38.9,817800,16.2485154189414,16.756819984009,16.2312847557188,16.756819984009,1898475.96562823,0.0,1.0
2005-10-11,37.72,38.25,37.54,37.85,644400,16.2485154189414,16.4768217066413,16.1709774344396,16.304515074415,1495937.77482371,0.0,1.0
2005-10-12,36.82,37.95,36.63,37.8,612600,15.8608254964322,16.3475917324715,15.7789798461247,16.2829767453867,1422115.89208102,0.0,1.0
2005-10-13,35.63,36.6,34.51,36.6,1370500,15.3482132655589,15.7660568487077,14.8657546953252,15.7660568487077,3181537.43078197,0.0,1.0
2005-10-14,36.48,36.51,35.0,35.63,554400,15.7143648590398,15.7272878564568,15.0768303198025,15.3482132655589,1287007.91800476,0.0,1.0
2005-10-17,36.85,38.3,36.76,38.3,845900,15.8737484938492,16.4983600356696,15.8349795015983,16.4983600356696,1963708.50981281,0.0,1.0
2005-10-18,36.13,37.07,36.11,36.88,474000,15.5635965558418,15.9685171415736,15.5549812242305,15.8866714912661,1100363.91257983,0.0,1.0
2005-10-19,36.42,36.47,35.0145,36.0,485400,15.6885188642059,15.7100571932342,15.0830764352207,15.5075969003683,1126828.36111023,0.0,1.0
2005-10-20,35.98,38.15,35.54,37.85,934900,15.4989815687569,16.4337450485847,15.309444273308,16.304515074415,2170316.92377823,0.0,1.0
2005-10-21,36.43,36.97,36.0,36.25,756800,15.6928265300115,15.9254404835171,15.5075969003683,15.6152885455097,1756867.95156206,0.0,1.0
2005-10-24,37.32,37.34,36.43,36.6,638900,16.0762087867151,16.0848241183264,15.6928265300115,15.7660568487077,1483169.83912922,0.0,1.0
2005-10-25,37.81,37.86,37.05,37.3,533800,16.2872844111923,16.3088227402206,15.9599018099623,16.0675934551038,1239186.19522176,0.0,1.0
2005-10-26,37.3,37.97,37.09,37.66,395100,16.0675934551038,16.3562070640829,15.977132473185,16.2226694241075,917202.071435208,0.0,1.0
2005-10-27,36.8,37.6,36.62,37.22,591200,15.8522101648209,16.1968234292735,15.774672180319,16.0331321286585,1372437.01501517,0.0,1.0
2005-10-28,38.34,38.41,36.83,37.04,675900,16.5155906988922,16.5457443595318,15.8651331622379,15.9555941441567,1569063.22471035,0.0,1.0
2005-10-31,38.65,39.12,38.17,38.43,710800,16.6491283388676,16.8515886317335,16.442360380196,16.5543596911431,1650081.58029903,0.0,1.0
2005-11-01,38.32,38.93,38.31,38.6,932300,16.5069753672809,16.769742981426,16.5026677014752,16.6275900098393,2164281.17235901,0.0,1.0
2005-11-02,38.83,38.87,38.15,38.22,535800,16.7266663233694,16.7438969865921,16.4337450485847,16.4638987092243,1243829.08092884,0.0,1.0
2005-11-03,38.75,38.98,37.91,38.82,683700,16.6922049969242,16.7912813104543,16.3303610692489,16.7223586575638,1587170.47896799,0.0,1.0
2005-11-04,38.23,38.85,37.94,38.7,333800,16.46820637503,16.7352816549807,16.3432840666659,16.6706666678959,774897.624512964,0.0,1.0
2005-11-07,37.88,38.53,37.59,38.23,380200,16.3174380718319,16.5974363491997,16.1925157634679,16.46820637503,882612.572917407,0.0,1.0
2005-11-08,37.37,38.0,37.17,37.5,698700,16.1882080976622,16.46111607469,16.1015706446375,16.2445224421282,1612928.30203799,0.21,1.0
2005-11-09,36.95,37.69,36.82,37.0,1671800,16.0062694463104,16.3268280225017,15.9499551018443,16.0279288095665,3859300.89501519,0.0,1.0
2005-11-10,36.69,37.07,36.08,36.86,730100,15.8936407573783,16.0582519181252,15.629396525653,15.9672825924493,1685414.27410611,0.0,1.0
2005-11-11,36.63,37.03,36.15,36.62,504800,15.8676495214709,16.0409244275202,15.6597196342116,15.8633176488196,1165315.88216513,0.0,1.0
2005-11-14,37.19,37.31,36.55,36.7,505200,16.11023438994,16.1622168617548,15.832994540261,15.8979726300295,1166239.27034434,0.0,1.0
2005-11-15,36.65,37.32,36.6,36.9,476100,15.8763132667733,16.166548734406,15.8546539035172,15.9846100830542,1099062.7803067,0.0,1.0
2005-11-16,36.97,36.98,36.5,36.72,453800,16.0149331916128,16.0192650642641,15.8113351770048,15.906636375332,1047583.88931565,0.0,1.0
2005-11-17,37.0,37.64,36.75,37.22,567400,16.0279288095665,16.3051686592455,15.9196319932857,16.1232300078937,1309826.13221176,0.0,1.0
2005-11-18,37.23,37.28,36.75,37.15,711200,16.1275618805449,16.1492212438011,15.9196319932857,16.092906899335,1641784.18263836,0.0,1.0
2005-11-21,37.79,37.79,36.96,37.28,760900,16.370146749014,16.370146749014,16.0106013189616,16.1492212438011,1756515.16390541,0.0,1.0
2005-11-22,38.03,38.0599,37.51,37.81,594900,16.4741116926437,16.4870639918708,16.2488543147795,16.3788104943165,1373309.06953256,0.0,1.0
2005-11-23,38.18,38.32,37.71,37.98,397200,16.5390897824122,16.5997359995294,16.3354917678042,16.4524523293875,916924.461957192,0.0,1.0
2005-11-25,38.65,38.65,38.18,38.29,196900,16.7426877970202,16.7426877970202,16.5390897824122,16.5867403815757,454537.831216947,0.0,1.0
2005-11-28,37.88,38.6,37.87,38.6,595500,16.4091336028751,16.721028433764,16.4048017302239,16.721028433764,1374694.15180139,0.0,1.0
2005-11-29,37.68,38.28,37.61,37.89,607900,16.3224961498505,16.5824085089245,16.2921730412918,16.4134654755264,1403319.18535694,0.0,1.0
2005-11-30,37.39,38.09,37.36,37.87,814500,16.1968718429647,16.5001029285511,16.183876225011,16.4048017302239,1880249.17991977,0.0,1.0
2005-12-01,38.21,38.22,37.39,37.48,857200,16.5520854003659,16.5564172730171,16.1968718429647,16.2358586968258,1978820.86805062,0.0,1.0
2005-12-02,38.07,38.26,37.55,38.26,688100,16.4914391832486,16.573744763622,16.2661818053844,16.573744763622,1588458.51528888,0.0,1.0
2005-12-05,37.63,38.39,37.58,38.0,816300,16.3008367865943,16.6300591080881,16.2791774233381,16.46111607469,1884404.42672623,0.0,1.0
2005-12-06,37.42,37.94,37.3,37.77,895200,16.2098674609184,16.4351248387825,16.1578849891036,16.3614830037116,2066542.74507573,0.0,1.0
2005-12-07,37.34,37.84,37.04,37.51,601500,16.1752124797085,16.3918061122702,16.0452563001715,16.2488543147795,1388544.97448956,0.0,1.0
2005-12-08,37.56,37.6,37.02,37.36,628200,16.2705136780356,16.2878411686406,16.036592554869,16.183876225011,1450181.13545194,0.0,1.0
2005-12-09,37.26,37.78,37.07,37.74,634200,16.1405574984986,16.3658148763628,16.0582519181252,16.3484873857579,1464031.95814011,0.0,1.0
2005-12-12,37.8,37.87,37.38,37.54,819900,16.3744786216653,16.4048017302239,16.1925399703134,16.2618499327332,1892714.92033913,0.0,1.0
2005-12-13,38.2,38.36,37.8,37.91,708300,16.5477535277146,16.6170634901344,16.3744786216653,16.4221292208288,1635089.61833908,0.0,1.0
2005-12-14,39.3,39.51,38.43,38.44,1155200,17.0242595193504,17.1152288450263,16.647386598693,16.6517184713443,2666745.06156332,0.0,1.0
2005-12-15,39.05,39.38,38.69,39.31,497400,16.9159627030695,17.0589145005603,16.7600152876251,17.0285913920016,1148233.20084972,0.0,1.0
2005-12-16,37.1,39.44,37.0,39.4,3588900,16.0712475360789,17.0849057364677,16.0279288095665,17.0675782458627,8284869.59093194,0.0,1.0
2005-12-19,36.9,37.2,36.53,37.11,1180000,15.9846100830542,16.1145662625912,15.8243307949585,16.0755794087301,2723995.12867444,0.0,1.0
2005-12-20,37.39,37.46,36.81,36.87,1117400,16.1968718429647,16.2271949515233,15.9456232291931,15.9716144651005,2579484.87862781,0.0,1.0
2005-12-21,37.32,37.63,37.14,37.42,657800,16.166548734406,16.3008367865943,16.0885750266838,16.2098674609184,1518511.8607136,0.0,1.0
2005-12-22,37.33,37.59,37.13,37.32,580400,16.1708806070573,16.2835092959894,16.0842431540326,16.166548734406,1339836.24803614,0.0,1.0
2005-12-23,37.4,37.56,37.24,37.4,502800,16.2012037156159,16.2705136780356,16.1318937531962,16.2012037156159,1160698.94126908,0.0,1.0
2005-12-27,36.69,37.28,36.6,37.28,465900,15.8936407573783,16.1492212438011,15.8546539035172,16.1492212438011,1075516.3817368,0.0,1.0
2005-12-28,36.63,37.02,36.44,36.84,525100,15.8676495214709,16.036592554869,15.7853439410974,15.9586188471468,1212177.83226012,0.0,1.0
2005-12-29,36.59,37.24,36.51,37.07,354600,15.8503220308659,16.1318937531962,15.8156670496561,16.0582519181252,818583.620871152,0.0,1.0
2005-12-30,36.69,36.83,36.01,36.35,500000,15.8936407573783,15.9542869744956,15.5990734170943,15.7463570872363,1154235.22401459,0.0,1.0
2006-01-03,37.63,37.77,36.79,36.82,537300,16.3008367865943,16.3614830037116,15.9369594838906,15.9499551018443,1240341.17172608,0.0,1.0
2006-01-04,38.1,38.24,37.37,37.49,807500,16.5044348012023,16.5650810183196,16.1882080976622,16.240190569477,1864089.88678357,0.0,1.0
2006-01-05,38.05,38.31,37.66,38.2,715100,16.4827754379461,16.5954041268782,16.313832404548,16.5477535277146,1650787.21738568,0.0,1.0
2006-01-06,38.54,38.54,37.98,38.35,743500,16.6950371978566,16.6950371978566,16.4524523293875,16.6127316174831,1716347.7781097,0.0,1.0
2006-01-09,38.35,38.95,38.15,38.7,942000,16.6127316174831,16.8726439765572,16.5260941644585,16.7643471602763,2174579.1620435,0.0,1.0
2006-01-10,38.88,38.91,38.12,38.25,505100,16.8423208679986,16.8553164859523,16.5130985465048,16.5694128909708,1166008.42329954,0.0,1.0
2006-01-11,38.97,39.02,38.57,38.82,631000,16.8813077218597,16.9029670851158,16.7080328158103,16.8163296320912,1456644.85270642,0.0,1.0
2006-01-12,38.23,38.9,38.18,38.84,584300,16.5607491456683,16.850984613301,16.5390897824122,16.8249933773936,1348839.28278346,0.0,1.0
2006-01-13,38.43,38.62,38.16,38.17,321800,16.647386598693,16.7296921790665,16.5304260371097,16.5347579097609,742865.790175794,0.0,1.0
2006-01-17,38.73,38.75,38.3,38.36,471600,16.77734277823,16.7860065235325,16.591072254227,16.6170634901344,1088674.66329057,0.0,1.0
2006-01-18,38.29,38.64,38.0,38.25,652800,16.5867403815757,16.7383559243689,16.46111607469,16.5694128909708,1506969.50847346,0.0,1.0
2006-01-19,38.15,38.3,37.88,38.3,712100,16.5260941644585,16.591072254227,16.4091336028751,16.591072254227,1643861.80604158,0.0,1.0
2006-01-20,38.3,38.63,38.2,38.2,591600,16.591072254227,16.7340240517177,16.5477535277146,16.5477535277146,1365691.11705407,0.0,1.0
2006-01-23,37.93,38.47,37.8,38.45,478400,16.4307929661313,16.664714089298,16.3744786216653,16.6560503439955,1104372.26233716,0.0,1.0
2006-01-24,38.09,38.14,37.6,37.86,513700,16.5001029285511,16.5217622918072,16.2878411686406,16.4004698575727,1185861.26915259,0.0,1.0
2006-01-25,37.81,38.08,37.55,38.08,722900,16.3788104943165,16.4957710558998,16.2661818053844,16.4957710558998,1668793.2868803,0.0,1.0
2006-01-26,36.2,37.81,35.82,37.81,1852400,15.6813789974678,16.3788104943165,15.5167678367209,16.3788104943165,4276210.65792927,0.0,1.0
2006-01-27,36.73,37.02,36.06,36.25,1145300,15.9109682479832,16.036592554869,15.6207327803505,15.703038360724,2643891.20412783,0.0,1.0
2006-01-30,36.7,36.94,36.4,36.72,826400,15.8979726300295,16.0019375736591,15.7680164504925,15.906636375332,1907719.97825132,0.0,1.0
2006-01-31,36.9,37.05,36.54,36.7,1227800,15.9846100830542,16.0495881728227,15.8286626676098,15.8979726300295,2834340.01609024,0.0,1.0
2006-02-01,36.53,37.19,36.49,36.85,653600,15.8243307949585,16.11023438994,15.8070033043536,15.962950719798,1508816.28483188,0.0,1.0
2006-02-02,36.47,36.66,36.15,36.3,689600,15.7983395590511,15.8806451394246,15.6597196342116,15.7246977239801,1591921.22096093,0.0,1.0
2006-02-03,36.44,36.56,36.27,36.3,479100,15.7853439410974,15.8373264129122,15.7117021060264,15.7246977239801,1105988.19165079,0.0,1.0
2006-02-06,36.32,36.75,36.3,36.4,801200,15.7333614692826,15.9196319932857,15.7246977239801,15.7680164504925,1849546.52296099,0.0,1.0
2006-02-07,35.86,36.37,35.83,36.37,702300,15.5340953273258,15.7550208325388,15.5210997093721,15.7550208325388,1621238.7956509,0.0,1.0
2006-02-08,35.33,36.1,35.29,36.1,1206300,15.3954754024863,15.7310122284109,15.3780449180227,15.7310122284109,2768253.52162346,0.21,1.0
2006-02-09,35.03,35.68,35.03,35.27,689900,15.2647467690092,15.547992141543,15.2647467690092,15.3693296757909,1583203.26997266,0.0,1.0
2006-02-10,34.74,35.18,34.66,34.98,653000,15.138375756648,15.3301110857478,15.1035147877208,15.2429586634297,1498524.04013937,0.0,1.0
2006-02-13,34.93,35.03,34.52,34.64,548700,15.2211705578502,15.2647467690092,15.0425080920982,15.094799545489,1259173.26313089,0.0,1.0
2006-02-14,34.27,34.75,34.05,34.72,919700,14.9335675642006,15.1427333777639,14.8376998996507,15.1296605144162,2110555.22161741,0.0,1.0
2006-02-15,34.28,34.68,34.18,34.22,676300,14.9379251853165,15.1122300299526,14.8943489741575,14.9117794586211,1551993.58092841,0.0,1.0
2006-02-16,34.85,34.85,34.23,34.35,676900,15.186309588923,15.186309588923,14.916137079737,14.9684285331278,1553370.47897448,0.0,1.0
2006-02-17,35.08,35.38,34.75,34.85,562300,15.2865348745888,15.4172635080659,15.1427333777639,15.186309588923,1290382.95217513,0.0,1.0
2006-02-21,35.13,35.48,35.02,35.09,375900,15.3083229801683,15.4608397192249,15.2603891478933,15.2908924957047,862626.625862764,0.0,1.0
2006-02-22,35.4,35.41,35.0,35.04,615800,15.4259787502977,15.4303363714136,15.2516739056615,15.2691043901251,1413156.36128303,0.0,1.0
2006-02-23,35.24,35.65,35.02,35.3,442900,15.3562568124432,15.5349192781952,15.2603891478933,15.3824025391386,1016380.24100723,0.0,1.0
2006-02-24,35.7,35.95,35.37,35.44,660600,15.5567073837748,15.6656479116723,15.41290588695,15.4434092347613,1515964.74872291,0.0,1.0
2006-02-27,36.15,36.56,36.05,36.15,1456700,15.7528003339904,15.9314627997424,15.7092241228314,15.7528003339904,3342878.97284994,0.0,1.0
2006-02-28,36.36,36.38,35.94,36.12,1150300,15.8443103774244,15.8530256196562,15.6612902905564,15.7397274706427,2639743.03732359,0.0,1.0
2006-03-01,36.31,36.52,36.09,36.52,903100,15.8225222718449,15.9140323152788,15.726654607295,15.9140323152788,2072461.04234281,0.0,1.0
2006-03-02,36.95,37.3,36.35,36.35,1361600,16.1014100232627,16.2539267623193,15.8399527563085,15.8399527563085,3124640.63254786,0.0,1.0
2006-03-03,36.73,37.09,36.66,36.9,499700,16.0055423587128,16.1624167188853,15.9750390109015,16.0796219176832,1146726.58936851,0.0,1.0
2006-03-06,36.61,37.04,36.51,36.73,716700,15.953250905322,16.1406286133058,15.9096746941629,16.0055423587128,1644704.71603044,0.0,1.0
2006-03-07,36.51,36.65,36.35,36.52,1148700,15.9096746941629,15.9706813897856,15.8399527563085,15.9140323152788,2636071.30920075,0.0,1.0
2006-03-08,36.13,36.59,35.22,36.41,1490100,15.7440850917586,15.9445356630902,15.3475415702114,15.8660984830039,3419526.29741449,0.0,1.0
2006-03-09,36.1,36.41,36.05,36.23,560400,15.7310122284109,15.8660984830039,15.7092241228314,15.7876613029176,1286022.77502925,0.0,1.0
2006-03-10,36.23,36.5,35.88,36.09,463800,15.7876613029176,15.905317073047,15.635144563861,15.726654607295,1064342.189612,0.0,1.0
2006-03-13,36.17,36.49,36.11,36.45,622800,15.7615155762222,15.9009594519311,15.7353698495268,15.8835289674675,1429220.17182051,0.0,1.0
2006-03-14,36.63,36.67,36.02,36.06,553200,15.9619661475538,15.9793966320174,15.6961512594837,15.7135817439473,1269499.99847641,0.0,1.0
2006-03-15,36.53,36.65,36.3,36.5,500700,15.9183899363947,15.9706813897856,15.818164650729,15.905317073047,1149021.4194453,0.0,1.0
2006-03-16,37.5,37.58,36.45,36.49,693900,16.3410791846374,16.3759401535646,15.8835289674675,15.9009594519311,1592382.59027979,0.0,1.0
2006-03-17,37.77,37.87,37.59,37.78,1172900,16.4587349547667,16.5023111659258,16.3802977746805,16.4630925758826,2691606.1970589,0.0,1.0
2006-03-20,37.28,37.75,37.09,37.7,693300,16.2452115200875,16.4500197125349,16.1624167188853,16.4282316069554,1591005.69223372,0.0,1.0
2006-03-21,36.57,37.29,36.45,37.29,754300,15.9358204208583,16.2495691412034,15.8835289674675,16.2495691412034,1730990.32691749,0.0,1.0
2006-03-22,36.54,36.73,36.25,36.69,611900,15.9227475575106,16.0055423587128,15.7963765451494,15.9881118742492,1404206.52398358,0.0,1.0
2006-03-23,36.21,36.59,36.19,36.46,668000,15.7789460606858,15.9445356630902,15.770230818454,15.8878865885834,1532946.49129111,0.0,1.0
2006-03-24,36.33,36.54,35.96,36.22,446500,15.8312375140767,15.9227475575106,15.6700055327882,15.7833036818017,1024641.62928365,0.0,1.0
2006-03-27,36.28,36.48,36.1,36.28,361000,15.8094494084972,15.8966018308152,15.7310122284109,15.8094494084972,828433.657718695,0.0,1.0
2006-03-28,36.39,36.52,35.98,36.14,1049500,15.8573832407721,15.9140323152788,15.6787207750201,15.7484427128745,2408424.16558386,0.0,1.0
2006-03-29,36.86,37.09,36.41,36.57,637500,16.0621914332195,16.1624167188853,15.8660984830039,15.9358204208583,1462954.17394923,0.0,1.0
2006-03-30,36.63,36.92,36.54,36.89,286800,15.9619661475538,16.088337159915,15.9227475575106,16.0752642965673,658157.266021391,0.0,1.0
2006-03-31,36.51,36.77,36.12,36.63,761300,15.9096746941629,16.0229728431764,15.7397274706427,15.9619661475538,1747054.13745497,0.0,1.0
2006-04-03,36.6,37.0,36.29,36.44,764100,15.9488932842061,16.1231981288422,15.8138070296131,15.8791713463516,1753479.66166996,0.0,1.0
2006-04-04,36.28,36.48,35.99,36.48,786000,15.8094494084972,15.8966018308152,15.683078396136,15.8966018308152,1803736.44035151,0.0,1.0
2006-04-05,36.5,36.75,36.03,36.27,511100,15.905317073047,16.0142576009446,15.7005088805996,15.8050917873813,1172887.65224384,0.0,1.0
2006-04-06,36.7,36.829,36.45,36.54,522800,15.9924694953651,16.0486828077602,15.8835289674675,15.9227475575106,1199737.1641422,0.0,1.0
2006-04-07,36.16,36.72,36.1,36.68,508200,15.7571579551063,16.0011847375969,15.7310122284109,15.9837542531333,1166232.64502117,0.0,1.0
2006-04-10,36.16,36.4,36.04,36.12,545700,15.7571579551063,15.861740861888,15.7048665017155,15.7397274706427,1252288.77290054,0.0,1.0
2006-04-11,35.44,36.14,35.32,36.07,1037500,15.4434092347613,15.7484427128745,15.3911177813704,15.7179393650632,2380886.20466246,0.0,1.0
2006-04-12,35.12,35.57,35.01,35.36,550500,15.3039653590524,15.500058309268,15.2560315267774,15.408548265834,1263303.95726909,0.0,1.0
2006-04-13,35.0,35.2,34.94,35.06,709400,15.2516739056615,15.3388263279796,15.2255281789661,15.277819632357,1627952.45646993,0.0,1.0
2006-04-17,35.17,35.25,34.92,34.95,385300,15.3257534646319,15.3606144335591,15.2168129367343,15.229885800082,884198.028584526,0.0,1.0
2006-04-18,35.82,35.85,35.13,35.15,903000,15.6089988371656,15.6220717005133,15.3083229801683,15.3170382224001,2072231.55933514,0.0,1.0
2006-04-19,36.28,36.33,35.86,35.86,479100,15.8094494084972,15.8312375140767,15.6264293216292,15.6264293216292,1099453.08978678,0.0,1.0
2006-04-20,36.22,36.48,35.9,36.27,419100,15.7833036818017,15.8966018308152,15.6438598060928,15.8050917873813,961763.285179798,0.0,1.0
2006-04-21,36.66,36.72,36.31,36.47,590800,15.9750390109015,16.0011847375969,15.8225222718449,15.8922442096993,1355785.60936345,0.0,1.0
2006-04-24,36.75,36.89,36.5,36.66,1014800,16.0142576009446,16.0752642965673,15.905317073047,15.9750390109015,2328793.56191949,0.0,1.0
2006-04-25,36.25,36.77,36.25,36.74,967000,15.7963765451494,16.0229728431764,15.7963765451494,16.0098999798287,2219100.68424926,0.0,1.0
2006-04-26,36.1,36.42,35.84,36.28,902800,15.7310122284109,15.8704561041198,15.6177140793974,15.8094494084972,2071772.59331978,0.0,1.0
2006-04-27,35.75,36.42,35.19,35.95,641700,15.5784954893543,15.8704561041198,15.3344687068637,15.6656479116723,1472592.46027171,0.0,1.0
2006-04-28,35.51,36.17,35.37,35.7,666000,15.4739125825726,15.7615155762222,15.41290588695,15.5567073837748,1528356.83113754,0.0,1.0
2006-05-01,35.54,35.85,35.36,35.51,686500,15.4869854459203,15.6220717005133,15.408548265834,15.4739125825726,1575400.8477116,0.0,1.0
2006-05-02,35.4,35.63,35.26,35.48,690300,15.4259787502977,15.5262040359634,15.364972054675,15.4608397192249,1584121.20200337,0.0,1.0
2006-05-03,35.16,35.29,34.85,35.16,797600,15.4172635080659,15.4742670420832,15.2813320038707,15.4172635080659,1818974.94229948,0.22,1.0
2006-05-04,35.1,35.5,35.08,35.12,393000,15.3909541846732,15.5663496739573,15.382184410209,15.3997239591375,896260.221067827,0.0,1.0
2006-05-05,35.4,35.43,35.12,35.16,495200,15.5225008016363,15.5356554633326,15.3997239591375,15.4172635080659,1129333.48975264,0.0,1.0
2006-05-08,35.4,35.61,35.073,35.4,468800,15.5225008016363,15.6145834335104,15.3791149891466,15.5225008016363,1069126.69627632,0.0,1.0
2006-05-09,35.33,35.47,35.12,35.33,459900,15.4918065910116,15.553195012261,15.3997239591375,15.4918065910116,1048829.70908166,0.0,1.0
2006-05-10,35.12,35.6,35.01,35.38,594500,15.3997239591375,15.6101985462783,15.3514901995843,15.5137310271721,1355793.13339649,0.0,1.0
2006-05-11,35.0,35.17,34.86,35.02,760800,15.3471053123522,15.421648395298,15.2857168911028,15.3558750868164,1735050.32109008,0.0,1.0
2006-05-12,34.69,35.16,34.6,34.96,926700,15.2111738081571,15.4172635080659,15.1717098230682,15.3295657634238,2113395.28464009,0.0,1.0
2006-05-15,34.55,34.84,34.13,34.67,575700,15.1497853869077,15.2769471166386,14.9656201231595,15.2024040336929,1312918.59864821,0.0,1.0
2006-05-16,34.41,34.87,34.35,34.66,645000,15.0883969656583,15.2901017783349,15.0620876422657,15.1980191464608,1470961.43152353,0.0,1.0
2006-05-17,33.8,34.62,33.67,34.52,732100,14.8209188445002,15.1804795975324,14.7639153104829,15.1366307252114,1669598.23878817,0.0,1.0
2006-05-18,33.16,33.92,33.03,33.83,782200,14.5402860616457,14.8735374912854,14.4832825276284,14.8340735061965,1783854.31277164,0.0,1.0
2006-05-19,33.23,33.48,32.67,33.29,757300,14.5709802722704,14.6806024530729,14.3254265872728,14.597289595663,1727068.35983375,0.0,1.0
2006-05-22,32.99,33.35,32.5,32.9,1069600,14.4657429787,14.6235989190556,14.2508835043271,14.4262789936111,2439287.35993421,0.0,1.0
2006-05-23,32.65,33.3,32.59,33.1,1046200,14.3166568128086,14.6016744828951,14.290347489416,14.5139767382531,2385922.24753475,0.0,1.0
2006-05-24,32.78,32.88,32.2,32.65,942700,14.3736603468259,14.4175092191469,14.1193368873641,14.3166568128086,2149884.2503833,0.0,1.0
2006-05-25,33.31,33.44,32.8,32.94,408800,14.6060593701272,14.6630629041445,14.3824301212901,14.4438185425395,932293.074739256,0.0,1.0
2006-05-26,33.17,33.4,33.12,33.4,406500,14.5446709488778,14.6455233552161,14.5227465127173,14.6455233552161,927047.785913667,0.0,1.0
2006-05-30,33.42,34.26,33.36,33.6,1060600,14.6542931296803,15.0226236571768,14.6279838062877,14.7332210998582,2418762.31670366,0.0,1.0
2006-05-31,33.65,33.94,33.35,33.35,715100,14.7551455360187,14.8823072657496,14.6235989190556,14.6235989190556,1630828.712686,0.0,1.0
2006-06-01,34.28,34.29,33.29,33.65,1017000,15.031393431641,15.0357783188731,14.597289595663,14.7551455360187,2319329.88505338,0.0,1.0
2006-06-02,34.5,34.69,34.11,34.6,482800,15.1278609507472,15.2111738081571,14.9568503486953,15.1717098230682,1101054.54130164,0.0,1.0
2006-06-05,34.4,34.78,34.27,34.35,1119000,15.0840120784262,15.250637793246,15.0270085444089,15.0620876422657,2551947.0416664,0.0,1.0
2006-06-06,33.61,34.49,33.37,34.38,703500,14.7376059870903,15.1234760635151,14.6323686935198,15.075242303962,1604374.21252217,0.0,1.0
2006-06-07,33.29,34.02,33.23,33.6,508000,14.597289595663,14.9173863636064,14.5709802722704,14.7332210998582,1158524.66234722,0.0,1.0
2006-06-08,33.4,33.48,32.72,33.24,562000,14.6455233552161,14.6806024530729,14.3473510234333,14.5753651595025,1281674.92173058,0.0,1.0
2006-06-09,33.3,33.57,33.0,33.45,477300,14.6016744828951,14.7200664381619,14.4701278659321,14.6674477913766,1088511.45932741,0.0,1.0
2006-06-12,32.94,33.37,32.88,33.3,518400,14.4438185425395,14.6323686935198,14.4175092191469,14.6016744828951,1182242.49008031,0.0,1.0
2006-06-13,32.22,33.07,31.92,32.86,850700,14.1281066618283,14.5008220765568,13.9965600448652,14.4087394446827,1940072.69735979,0.0,1.0
2006-06-14,32.37,32.43,31.85,32.22,610900,14.1938799703098,14.2201892937024,13.9658658342405,14.1281066618283,1393194.32328329,0.0,1.0
2006-06-15,33.08,33.11,32.31,32.56,638700,14.5052069637889,14.5183616254852,14.1675706469172,14.2771928277197,1456593.90126214,0.0,1.0
2006-06-16,33.1,33.44,32.67,33.4,638800,14.5139767382531,14.6630629041445,14.3254265872728,14.6455233552161,1456821.95729803,0.0,1.0
2006-06-19,32.13,33.1,32.07,33.06,558200,14.0886426767394,14.5139767382531,14.0623333533468,14.4964371893247,1273008.79236656,0.0,1.0
2006-06-20,31.98,32.27,31.59,32.11,711600,14.0228693682579,14.1500310979888,13.8518587662059,14.0798729022752,1622846.75142967,0.0,1.0
2006-06-21,32.14,32.62,31.99,32.05,600900,14.0930275639715,14.3035021511123,14.02725425549,14.0535635788826,1370388.71969378,0.0,1.0
2006-06-22,31.77,32.12,31.59,32.02,926100,13.9307867363837,14.0842577895073,13.8518587662059,14.0404089171863,2112026.94842472,0.0,1.0
2006-06-23,33.22,33.59,31.87,32.66,1607400,14.5665953850383,14.7288362126261,13.9746356087047,14.3210417000407,3665772.72097818,0.0,1.0
2006-06-26,33.03,33.3,32.76,33.22,563300,14.4832825276284,14.6016744828951,14.3648905723617,14.5665953850383,1284639.65019722,0.0,1.0
2006-06-27,33.7,33.86,33.3,33.42,974900,14.7770699721792,14.8472281678928,14.6016744828951,14.6542931296803,2223318.29394153,0.0,1.0
2006-06-28,33.41,33.9,33.32,33.85,635700,14.6499082424482,14.8647677168212,14.6104442573593,14.8428432806607,1449752.22018529,0.0,1.0
2006-06-29,33.5,33.63,33.0,33.61,924900,14.6893722275371,14.7463757615545,14.4701278659321,14.7376059870903,2109290.27599398,0.0,1.0
2006-06-30,33.5,33.69,33.19,33.6,920200,14.6893722275371,14.7726850849471,14.553440723342,14.7332210998582,2098571.64230691,0.0,1.0
2006-07-03,33.72,33.74,33.34,33.67,120100,14.7858397466434,14.7946095211076,14.6192140318235,14.7639153104829,273895.299110039,0.0,1.0
2006-07-05,33.55,33.7,33.25,33.69,830100,14.7112966636976,14.7770699721792,14.5797500467346,14.7726850849471,1893093.1539654,0.0,1.0
2006-07-06,33.65,33.8,33.42,33.51,825500,14.7551455360187,14.8209188445002,14.6542931296803,14.6937571147692,1882602.57631422,0.0,1.0
2006-07-07,33.43,33.96,33.3,33.75,465300,14.6586780169124,14.8910770402138,14.6016744828951,14.7989944083397,1061144.73502,0.0,1.0
2006-07-10,33.96,34.22,33.55,33.59,676500,14.8910770402138,15.0050841082484,14.7112966636976,14.7288362126261,1542799.08283049,0.0,1.0
2006-07-11,34.32,34.36,33.96,33.96,751600,15.0489329805694,15.0664725294978,14.8910770402138,14.8910770402138,1714069.16578773,0.0,1.0
2006-07-12,34.16,34.46,34.04,34.18,733300,14.9787747848558,15.1103214018188,14.9261561380706,14.98754455932,1672334.91121892,0.0,1.0
2006-07-13,34.05,34.4,33.92,34.13,1016700,14.9305410253027,15.0840120784262,14.8735374912854,14.9656201231595,2318645.71694569,0.0,1.0
2006-07-14,33.74,34.29,33.64,34.05,951000,14.7946095211076,15.0357783188731,14.7507606487866,14.9305410253027,2168812.90136259,0.0,1.0
2006-07-17,32.99,33.7,32.87,33.64,855400,14.4657429787,14.7770699721792,14.4131243319148,14.7507606487866,1950791.33104686,0.0,1.0
2006-07-18,32.78,33.07,32.55,32.94,672500,14.3736603468259,14.5008220765568,14.2728079404876,14.4438185425395,1533676.84139469,0.0,1.0
2006-07-19,33.93,33.97,32.66,32.73,1063500,14.8779223785175,14.8954619274459,14.3210417000407,14.3517359106654,2425375.9417446,0.0,1.0
2006-07-20,33.45,34.29,33.41,33.9,775700,14.6674477913766,15.0357783188731,14.6499082424482,14.8647677168212,1769030.67043846,0.0,1.0
2006-07-21,33.55,33.7,33.36,33.39,843400,14.7112966636976,14.7770699721792,14.6279838062877,14.641138467984,1923424.60673945,0.0,1.0
2006-07-24,34.14,34.22,33.61,33.64,460900,14.9700050103916,15.0050841082484,14.7376059870903,14.7507606487866,1051110.26944061,0.0,1.0
2006-07-25,35.0,35.12,34.17,34.2,1282800,15.3471053123522,15.3997239591375,14.9831596720879,14.9963143337842,2925502.82846262,0.0,1.0
2006-07-26,35.42,35.45,34.78,34.78,1525200,15.5312705761005,15.5444252377968,15.250637793246,15.250637793246,3478310.65947237,0.0,1.0
2006-07-27,35.64,36.29,35.29,35.62,1351300,15.6277380952067,15.9127557652932,15.4742670420832,15.6189683207425,3081721.21305076,0.0,1.0
2006-07-28,35.9,36.14,35.65,35.74,698000,15.7417451632413,15.8469824568117,15.6321229824388,15.6715869675277,1591831.13054794,0.0,1.0
2006-07-31,36.01,36.14,35.8,35.8,887100,15.7899789227944,15.8469824568117,15.6978962909203,15.6978962909203,2023085.09442562,0.0,1.0
2006-08-01,36.0,36.12,35.79,35.98,645000,15.7855940355623,15.8382126823475,15.6935114036882,15.7768242610981,1470961.43152353,0.0,1.0
2006-08-02,35.76,36.26,35.63,36.05,795500,15.6803567419919,15.8996011035969,15.6233532079746,15.8075184717228,1814185.76554568,0.0,1.0
2006-08-03,35.31,35.83,35.29,35.53,605500,15.4830368165474,15.7110509526166,15.4742670420832,15.5795043356536,1380879.29734495,0.0,1.0
2006-08-04,35.68,35.69,35.25,35.52,571700,15.6452776441351,15.6496625313672,15.4567274931548,15.5751194484215,1303796.3572124,0.0,1.0
2006-08-07,35.37,35.7,35.27,35.58,518500,15.50934613994,15.6540474185993,15.465497267619,15.6014287718141,1182470.5461162,0.0,1.0
2006-08-08,35.48,35.75,35.2,35.33,977200,15.5575798994931,15.6759718547598,15.4348030569943,15.4918065910116,2228563.58276711,0.0,1.0
2006-08-09,35.82,36.23,35.56,35.68,745400,15.8031335844907,15.9840181397571,15.6884263055413,15.7413681265949,1689552.76225747,0.22,1.0
2006-08-10,35.82,35.83,35.22,35.7,625100,15.8031335844907,15.8075454029118,15.5384244792229,15.7501917634371,1416876.08222048,0.0,1.0
2006-08-11,35.42,35.78,35.29,35.7,629700,15.6266608476455,15.7854863108062,15.5693072081708,15.7501917634371,1427302.62193926,0.0,1.0
2006-08-14,35.27,35.56,35.08,35.44,637700,15.5604835713285,15.6884263055413,15.476659021327,15.6354844844877,1445435.73449368,0.0,1.0
2006-08-15,35.97,36.01,35.36,35.98,735200,15.8693108608077,15.8869581344922,15.6001899371187,15.8737226792288,1666433.04375059,0.0,1.0
2006-08-16,36.09,36.58,35.98,36.17,744600,15.9222526818612,16.1384317844967,15.8737226792288,15.9575472292303,1687739.45100203,0.0,1.0
2006-08-17,35.47,36.09,35.34,36.04,407800,15.6487199397511,15.9222526818612,15.5913663002764,15.9001935897556,924335.412461223,0.0,1.0
2006-08-18,35.67,35.75,35.44,35.46,244300,15.7369563081737,15.7722508555428,15.6354844844877,15.64430812133,553739.9246304,0.0,1.0
2006-08-21,35.49,35.8,35.43,35.61,373800,15.6575435765934,15.7943099476484,15.6310726660666,15.710485397647,847269.684104964,0.0,1.0
2006-08-22,35.6,35.64,35.27,35.44,580100,15.7060735792258,15.7237208529104,15.5604835713285,15.6354844844877,1314877.3241019,0.0,1.0
2006-08-23,35.03,35.69,34.85,35.59,512800,15.4545999292214,15.745779945016,15.375187197641,15.7016617608047,1162332.51473789,0.0,1.0
2006-08-24,35.26,35.31,34.86,35.1,418200,15.5560717529074,15.578130845013,15.3795990160621,15.4854826581693,947908.458781958,0.0,1.0
2006-08-25,35.44,35.66,35.13,35.26,372000,15.6354844844877,15.7325444897526,15.4987181134327,15.5560717529074,843189.733780224,0.0,1.0
2006-08-28,35.71,35.8,35.14,35.4,482600,15.7546035818583,15.7943099476484,15.5031299318538,15.6178372108032,1093880.01484498,0.0,1.0
2006-08-29,35.97,35.99,35.47,35.91,966500,15.8693108608077,15.8781344976499,15.6487199397511,15.8428399502809,2190706.66048006,0.0,1.0
2006-08-30,36.17,36.25,35.71,36.03,1040500,15.9575472292303,15.9928417765993,15.7546035818583,15.8957817713345,2358437.95160839,0.0,1.0
2006-08-31,36.86,36.91,36.23,36.23,1104400,16.2619627002883,16.284021792394,15.9840181397571,15.9840181397571,2503276.18813677,0.0,1.0
2006-09-01,36.88,37.3,36.66,36.86,1059100,16.2707863371306,16.4560827108181,16.1737263318657,16.2619627002883,2400597.4382974,0.0,1.0
2006-09-05,37.33,37.43,36.7,36.91,1540300,16.4693181660815,16.5134363502928,16.1913736055502,16.284021792394,3491304.15844536,0.0,1.0
2006-09-06,36.82,37.48,36.64,37.13,1511000,16.2443154266038,16.5354954423984,16.1649026950234,16.3810817976589,3424891.63371482,0.0,1.0
2006-09-07,36.51,37.05,36.37,36.7,1082900,16.1075490555487,16.3457872502898,16.0457835976529,16.1913736055502,2454543.44814679,0.0,1.0
2006-09-08,36.08,36.65,36.03,36.44,1031000,15.9178408634401,16.1693145134446,15.8957817713345,16.0766663266008,2336904.88045002,0.0,1.0
2006-09-11,35.59,36.19,35.33,35.95,963900,15.7016617608047,15.9663708660725,15.5869544818553,15.8604872239654,2184813.39889988,0.0,1.0
2006-09-12,35.77,35.98,35.6,35.6,416500,15.7810744923851,15.8737226792288,15.7060735792258,15.7060735792258,944055.172364143,0.0,1.0
2006-09-13,36.02,36.16,35.69,35.69,392300,15.8913699529133,15.9531354108092,15.745779945016,15.745779945016,889202.506887047,0.0,1.0
2006-09-14,35.71,36.46,35.59,36.01,845200,15.7546035818583,16.0854899634431,15.7016617608047,15.8869581344922,1915763.34137377,0.0,1.0
2006-09-15,35.55,35.89,35.44,35.85,689600,15.6840144871202,15.8340163134386,15.6354844844877,15.8163690397541,1563074.30219043,0.0,1.0
2006-09-18,35.47,35.7,35.35,35.5,1205900,15.6487199397511,15.7501917634371,15.5957781186976,15.6619553950145,2733340.05367089,0.0,1.0
2006-09-19,35.21,35.76,34.99,35.52,974000,15.5340126608017,15.7766626739639,15.4369526555368,15.6707790318568,2207706.45349983,0.0,1.0
2006-09-20,34.89,35.29,34.82,35.18,879400,15.3928344713255,15.5693072081708,15.3619517423776,15.5207772055383,1993282.39754389,0.0,1.0
2006-09-21,35.22,35.32,34.71,35.01,975900,15.5384244792229,15.5825426634342,15.3134217397452,15.4457762923791,2212013.06773149,0.0,1.0
2006-09-22,34.68,35.26,34.6,35.16,496800,15.3001862844818,15.5560717529074,15.2648917371127,15.5119535686961,1126066.28962907,0.0,1.0
2006-09-25,34.54,34.65,34.12,34.49,836800,15.238420826586,15.2869508292184,15.0531244528985,15.2163617344803,1896723.57319163,0.0,1.0
2006-09-26,34.86,34.87,34.47,34.47,605200,15.3795990160621,15.3840108344833,15.207538097638,15.207538097638,1371769.96474138,0.0,1.0
2006-09-27,35.38,35.43,34.61,34.79,841900,15.609013573961,15.6310726660666,15.2693035555339,15.3487162871142,1908283.43244507,0.0,1.0
2006-09-28,35.04,35.58,34.94,35.45,431500,15.4590117476425,15.6972499423836,15.4148935634312,15.6398963029089,978054.758403671,0.0,1.0
2006-09-29,34.98,35.22,34.82,35.17,480800,15.4325408371157,15.5384244792229,15.3619517423776,15.5163653871172,1089800.06452024,0.0,1.0
2006-10-02,35.65,35.66,34.83,34.92,888100,15.7281326713315,15.7325444897526,15.3663635607988,15.4060699265889,2013002.15744681,0.0,1.0
2006-10-03,35.36,35.5622,35.22,35.5,781000,15.6001899371187,15.689396905594,15.5384244792229,15.6619553950145,1770245.1131246,0.0,1.0
2006-10-04,35.98,35.98,35.16,35.28,1082400,15.8737226792288,15.8737226792288,15.5119535686961,15.5648953897496,2453410.12861213,0.0,1.0
2006-10-05,36.54,36.54,35.9399,35.98,1273900,16.1207845108121,16.1207845108121,15.8560312873601,15.8737226792288,2887471.5103834,0.0,1.0
2006-10-06,36.11,36.53,35.92,36.44,485400,15.9310763187035,16.116372692391,15.847251768702,16.0766663266008,1100226.60423903,0.0,1.0
2006-10-09,36.2,36.24,35.85,36.0,348500,15.9707826844937,15.9884299581782,15.8163690397541,15.8825463160711,789923.715651631,0.0,1.0
2006-10-10,36.26,36.51,36.09,36.23,555800,15.9972535950205,16.1075490555487,15.9222526818612,15.9840181397571,1259797.99471787,0.0,1.0
2006-10-11,36.41,36.6,36.16,36.16,452000,16.0634308713374,16.1472554213389,15.9531354108092,15.9531354108092,1024520.85932436,0.0,1.0
2006-10-12,36.5,36.51,36.21,36.51,351900,16.1031372371276,16.1075490555487,15.9751945029148,16.1075490555487,797630.288487258,0.0,1.0
2006-10-13,36.48,36.63,36.15,36.15,435800,16.0943136002853,16.1604908766023,15.948723592388,15.948723592388,987801.306401671,0.0,1.0
2006-10-16,37.11,37.25,36.38,36.38,725900,16.3722581608166,16.4340236187124,16.050195416074,16.050195416074,1645353.30040608,0.0,1.0
2006-10-17,37.1,37.63,37.05,37.11,669300,16.3678463423955,16.6016727187154,16.3457872502898,16.3722581608166,1517061.5290836,0.0,1.0
2006-10-18,36.94,37.33,36.88,37.15,650600,16.2972572476574,16.4693181660815,16.2707863371306,16.3899054345011,1474675.37848766,0.0,1.0
2006-10-19,37.26,37.27,36.86,36.86,768100,16.4384354371335,16.4428472555547,16.2619627002883,16.2619627002883,1741005.46913062,0.0,1.0
2006-10-20,37.74,37.79,37.06,37.24,486500,16.6502027213478,16.6722618134535,16.3501990687109,16.4296118002913,1102719.90721527,0.0,1.0
2006-10-23,38.12,38.13,37.5,37.55,667700,16.8178518213508,16.8222636397719,16.5443190792407,16.5663781713463,1513434.90657273,0.0,1.0
2006-10-24,38.79,38.92,37.9,38.0,3012800,17.1134436555666,17.1707972950413,16.7207918160859,16.7649100002972,6828930.18799206,0.0,1.0
2006-10-25,40.0,40.07,38.61,38.78,1918900,17.6472736845234,17.6781564134713,17.0340309239862,17.1090318371454,4349453.71008298,0.0,1.0
2006-10-26,41.65,42.35,39.2,40.75,2968500,18.37522372401,18.6840510134892,17.2943282108329,17.9781600661082,6728518.07722201,0.0,1.0
2006-10-27,40.92,41.619,40.8,41.5,1478100,18.0531609792674,18.3615470869045,18.0002191582139,18.309046447693,3350319.20833481,0.0,1.0
2006-10-30,40.32,40.64,40.13,40.64,910400,17.7884518739996,17.9296300634758,17.7046273239981,17.9296300634758,2063548.20869224,0.0,1.0
2006-10-31,40.52,40.6,40.06,40.32,522100,17.8766882424222,17.9119827897913,17.6737445950502,17.7884518739996,1183412.2580824,0.0,1.0
2006-11-01,40.46,40.66,40.06,40.66,611000,17.8502173318954,17.938453700318,17.6737445950502,17.938453700318,1384916.47134332,0.0,1.0
2006-11-02,40.83,40.87,40.16,40.16,504200,18.0134546134773,18.0311018871618,17.7178627792615,17.7178627792615,1142839.4187419,0.0,1.0
2006-11-03,40.61,41.6,40.35,40.95,638900,17.9163946082124,18.3531646319043,17.801687329263,18.0663964345308,1448155.70137684,0.0,1.0
2006-11-06,40.85,40.99,40.4,40.67,423700,18.0222782503195,18.0840437082154,17.8237464213686,17.9428655187392,960374.97366312,0.0,1.0
2006-11-07,40.76,41.1,40.65,40.79,339800,17.9825718845293,18.1325737108478,17.9340418818969,17.9958073397927,770203.95574871,0.0,1.0
2006-11-08,41.36,41.6,40.28,40.45,559100,18.3443409950621,18.4507878480315,17.8653301566997,17.9407300108864,1260572.72955319,0.22,1.0
2006-11-09,41.32,41.66,41.19,41.46,565000,18.3265998529005,18.4773995612738,18.2689411408754,18.388693850466,1273875.14254616,0.0,1.0
2006-11-10,41.27,41.43,41.03,41.32,237700,18.3044234251986,18.3753879938448,18.1979765722291,18.3265998529005,535929.418377381,0.0,1.0
2006-11-13,41.5,41.57,41.16,41.43,365800,18.4064349926276,18.4374819914103,18.2556352842542,18.3753879938448,824749.60556351,0.0,1.0
2006-11-14,41.87,41.94,41.45,41.56,408800,18.5705405576221,18.6015875564048,18.3842585649256,18.4330467058699,921699.395173218,0.0,1.0
2006-11-15,42.44,42.52,41.88,41.93,1033100,18.8233518334244,18.8588341177476,18.5749758431625,18.5971522708644,2329275.06152998,0.0,1.0
2006-11-16,42.44,42.74,42.3,42.54,1184700,18.8233518334244,18.9564103996362,18.7612578358589,18.8677046888284,2671079.43606094,0.0,1.0
2006-11-17,42.3,42.41,41.5,42.41,566600,18.7612578358589,18.8100459768033,18.4064349926276,18.8100459768033,1277482.57657815,0.0,1.0
2006-11-20,42.41,42.67,42.14,42.25,522200,18.8100459768033,18.9253634008535,18.6902932672127,18.739081408157,1177376.28219044,0.0,1.0
2006-11-21,42.44,42.57,42.14,42.57,959700,18.8233518334244,18.8810105454495,18.6902932672127,18.8810105454495,2163784.02531247,0.0,1.0
2006-11-22,42.94,42.96,42.25,42.35,553500,19.045116110444,19.0539866815248,18.739081408157,18.7834342635609,1247946.71044124,0.0,1.0
2006-11-24,43.31,43.33,42.81,42.81,270400,19.2092216754386,19.2180922465193,18.9874573984189,18.9874573984189,609656.351406159,0.0,1.0
2006-11-27,42.56,43.25,42.42,43.12,536900,18.8765752599091,19.1826099621962,18.8144812623436,19.1249512501711,1210519.58235935,0.0,1.0
2006-11-28,43.17,43.2,42.42,42.5,712600,19.1471276778731,19.1604335344942,18.8144812623436,18.8499635466668,1606660.93199715,0.0,1.0
2006-11-29,44.45,44.48,43.3,43.3,891800,19.7148442270433,19.7281500836644,19.2047863898982,19.2047863898982,2010693.54357993,0.0,1.0
2006-11-30,43.38,44.35,43.26,44.3,2162800,19.2402686742213,19.6704913716393,19.1870452477366,19.6483149439374,4876348.95274128,0.0,1.0
2006-12-01,43.65,43.71,42.9,43.33,1671300,19.3600213838119,19.3866330970542,19.0273749682825,19.2180922465193,3768190.31103963,0.0,1.0
2006-12-04,43.29,43.89,43.1,43.65,1175200,19.2003511043578,19.4664682367813,19.1160806790903,19.3600213838119,2649660.296496,0.0,1.0
2006-12-05,43.8,43.82,43.2,43.39,812500,19.4265506669178,19.4354212379986,19.1604335344942,19.2447039597617,1831900.09436947,0.0,1.0
2006-12-06,43.8,44.0,43.57,43.8,886600,19.4265506669178,19.5152563777256,19.3245390994887,19.4265506669178,1998969.38297596,0.0,1.0
2006-12-07,43.45,43.9,43.4,43.8,875600,19.271315673004,19.4709035223217,19.2491392453021,19.4265506669178,1974168.27400605,0.0,1.0
2006-12-08,43.7,43.85,43.33,43.39,434400,19.3821978115138,19.4487270946197,19.2180922465193,19.2447039597617,979418.339685047,0.0,1.0
2006-12-11,43.58,43.71,43.48,43.6,343900,19.3289743850291,19.3866330970542,19.2846215296252,19.3378449561099,775372.852250662,0.0,1.0
2006-12-12,43.45,43.74,43.27,43.67,316300,19.271315673004,19.3999389536754,19.191480533277,19.3688919548927,713144.61519885,0.0,1.0
2006-12-13,43.66,43.88,43.51,43.65,315000,19.3644566693523,19.4620329512409,19.2979273862464,19.3600213838119,710213.575047856,0.0,1.0
2006-12-14,44.04,44.1,43.7,43.82,317000,19.5329975198872,19.5596092331295,19.3821978115138,19.4354212379986,714722.867587843,0.0,1.0
2006-12-15,43.68,44.07,43.62,44.06,595500,19.3733272404331,19.5463033765084,19.3467155271907,19.541868090968,1342641.85378095,0.0,1.0
2006-12-18,42.55,43.65,42.31,43.6,1053400,18.8721399743687,19.3600213838119,18.7656931213993,19.3378449561099,2375044.38081084,0.0,1.0
2006-12-19,42.93,43.06,42.17,42.5,323300,19.0406808249036,19.0983395369287,18.7035991238338,18.8499635466668,728927.139088802,0.0,1.0
2006-12-20,42.5,42.98,42.43,42.88,406200,18.8499635466668,19.0628572526056,18.818916547884,19.0185043972017,915837.314871236,0.0,1.0
2006-12-21,42.25,42.75,41.76,42.48,543800,18.739081408157,18.9608456851766,18.5217524166778,18.841092975586,1226076.6416223,0.0,1.0
2006-12-22,41.98,42.4,41.78,42.27,287300,18.6193286985664,18.8056106912629,18.5306229877585,18.7479519792378,647759.873369045,0.0,1.0
2006-12-26,42.01,42.12,41.58,41.98,199700,18.6326345551876,18.6814226961319,18.4419172769507,18.6193286985664,450252.860117641,0.0,1.0
2006-12-27,42.42,42.42,41.86,42.16,251700,18.8144812623436,18.8144812623436,18.5661052720817,18.6991638382935,567494.466157289,0.0,1.0
2006-12-28,42.24,42.42,41.87,42.27,376700,18.7346461226166,18.8144812623436,18.5705405576221,18.7479519792378,849325.249906437,0.0,1.0
2006-12-29,41.75,42.34,41.59,42.16,242400,18.5173171311374,18.7789989780205,18.4463525624911,18.6991638382935,546526.25584635,0.0,1.0
2007-01-03,40.4,42.0,40.12,41.56,1306400,17.9185535831844,18.6281992696472,17.7943655880534,18.4330467058699,2945469.88711912,0.0,1.0
2007-01-04,40.22,40.44,39.56,40.3,882800,17.8387184434574,17.936294725346,17.5459895977915,17.8742007277805,1990401.72714999,0.0,1.0
2007-01-05,39.67,40.29,39.32,39.42,922300,17.5947777387358,17.8697654422401,17.4395427448221,17.483895600226,2079460.25481473,0.0,1.0
2007-01-08,40.52,40.52,39.26,39.81,1313400,17.9717770096691,17.9717770096691,17.4129310315797,17.6568717363013,2961252.41100907,0.0,1.0
2007-01-09,40.53,40.75,40.09,40.3,615200,17.9762122952095,18.0737885770982,17.7810597314323,17.8742007277805,1387058.38529982,0.0,1.0
2007-01-10,40.7,40.7,40.22,40.41,319400,18.0516121493962,18.0516121493962,17.8387184434574,17.9229888687248,720134.018635827,0.0,1.0
2007-01-11,41.26,41.61,40.68,40.74,865600,18.2999881396582,18.4552231335719,18.0427415783154,18.0693532915578,1951621.81130611,0.0,1.0
2007-01-12,41.85,41.95,41.13,41.13,668000,18.5616699865413,18.6060228419452,18.2423294276331,18.2423294276331,1506103.70835545,0.0,1.0
2007-01-16,41.77,42.32,41.55,41.94,739100,18.5261877022182,18.7701284069397,18.4286114203295,18.6015875564048,1666409.05815197,0.0,1.0
2007-01-17,42.13,42.2101,41.63,41.75,791500,18.6858579816723,18.7213846188508,18.4640937046527,18.5173171311374,1784552.52269961,0.0,1.0
2007-01-18,41.91,42.38,41.8,42.09,632000,18.5882816997836,18.7967401201821,18.5394935588393,18.6681168395107,1424936.4426357,0.0,1.0
2007-01-19,42.32,42.49,41.83,41.97,573800,18.7701284069397,18.8455282611264,18.5527994154605,18.614893413026,1293716.0297221,0.0,1.0
2007-01-22,42.31,42.71,42.18,42.33,593600,18.7656931213993,18.943104543015,18.7080344093742,18.7745636924801,1338358.02586796,0.0,1.0
2007-01-23,42.93,43.14,42.22,42.22,760300,19.0406808249036,19.1338218212519,18.7257755515358,18.7257755515358,1714207.55907583,0.0,1.0
2007-01-24,43.17,43.27,42.2901,42.93,368500,19.1471276778731,19.191480533277,18.756866903174,19.0406808249036,830837.150492491,0.0,1.0
2007-01-25,43.36,43.69,42.75,43.12,960800,19.2313981031405,19.3777625259735,18.9608456851766,19.1249512501711,2166264.13620947,0.0,1.0
2007-01-26,43.29,43.51,42.94,43.4,719100,19.2003511043578,19.2979273862464,19.045116110444,19.2491392453021,1621316.1327521,0.0,1.0
2007-01-29,42.66,43.3,42.55,43.24,1328100,18.9209281153131,19.2047863898982,18.8721399743687,19.1781746766558,2994395.71117796,0.0,1.0
2007-01-30,43.34,43.35,42.71,42.82,584900,19.2225275320597,19.2269628176001,18.943104543015,18.9918926839593,1318742.60331902,0.0,1.0
2007-01-31,43.25,43.53,42.83,43.36,635000,19.1826099621962,19.3067979573272,18.9963279694997,19.2313981031405,1431700.38144568,0.0,1.0
2007-02-01,43.31,43.55,43.04,43.19,567500,19.2092216754386,19.315668528408,19.089468965848,19.1559982489538,1279511.75822114,0.0,1.0
2007-02-02,43.5,43.55,43.07,43.31,376600,19.293492100706,19.315668528408,19.1027748224691,19.2092216754386,849099.785279438,0.0,1.0
2007-02-05,43.64,43.71,43.22,43.43,1130000,19.3555860982715,19.3866330970542,19.169304105575,19.2624451019233,2547750.28509231,0.0,1.0
2007-02-06,43.61,43.94,43.51,43.66,473500,19.3422802416503,19.4886446644833,19.2979273862464,19.3644566693523,1067575.00884178,0.0,1.0
2007-02-07,43.6,43.95,43.41,43.52,431600,19.4354212379986,19.5914395277531,19.3507255949889,19.3997599146261,968219.817289527,0.22,1.0
2007-02-08,44.14,44.15,43.43,43.48,594200,19.6761351707628,19.6805928361843,19.359640925832,19.3819292529398,1332984.74382168,0.0,1.0
2007-02-09,44.26,44.55,44.15,44.2,629900,19.7296271558215,19.8588994530467,19.6805928361843,19.7028811632921,1413071.50813409,0.0,1.0
2007-02-12,43.92,44.24,42.93,44.24,484900,19.5780665314885,19.7207118249784,19.1367576547541,19.7207118249784,1087789.13207528,0.0,1.0
2007-02-13,43.84,44.3,43.56,44.0,605200,19.542405208116,19.7474578175077,19.4175905763123,19.6137278548609,1357661.33786752,0.0,1.0
2007-02-14,43.82,44.34,43.73,44.02,900700,19.5334898772729,19.7652884791939,19.4933708884788,19.622643185704,2020564.38700806,0.0,1.0
2007-02-15,43.42,43.79,43.28,43.72,1114000,19.3551832604105,19.5201168810082,19.2927759445087,19.4889132230573,2499065.97882422,0.0,1.0
2007-02-16,43.31,43.44,43.04,43.3,424400,19.3061489407733,19.3640985912536,19.1857919743912,19.3016912753518,952067.864823163,0.0,1.0
2007-02-20,43.55,43.59,43.01,43.13,380400,19.4131329108908,19.430963572577,19.1724189781266,19.2259109631853,853361.488639797,0.0,1.0
2007-02-21,43.64,43.83,43.39,43.39,409700,19.4532518996848,19.5379475426944,19.3418102641458,19.3418102641458,919090.961870992,0.0,1.0
2007-02-22,44.09,44.14,43.45,43.7,788500,19.653846843655,19.6761351707628,19.3685562566752,19.4799978922141,1768863.12774048,0.0,1.0
2007-02-23,43.74,44.24,43.71,43.92,783400,19.4978285539004,19.7207118249784,19.4844555576357,19.5780665314885,1757422.16141014,0.0,1.0
2007-02-26,43.79,44.47,43.74,43.74,962100,19.5201168810082,19.8232381296742,19.4978285539004,19.4978285539004,2158304.64831848,0.0,1.0
2007-02-27,42.35,43.64,42.1,42.15,951600,18.8782130603036,19.4532518996848,18.7667714247647,18.7890597518725,2134749.71763836,0.0,1.0
2007-02-28,42.71,43.14,42.0,42.4,805700,19.0386890154798,19.2303686286068,18.7221947705491,18.9005013874114,1807448.34752125,0.0,1.0
2007-03-01,42.7,43.02,41.96,42.1105,769400,19.0342313500582,19.1768766435481,18.7043641088628,18.7714519734573,1726015.58716998,0.0,1.0
2007-03-02,42.03,42.6,41.92,42.6,646000,18.7355677668137,18.9896546958426,18.6865334471766,18.9896546958426,1449189.06851028,0.0,1.0
2007-03-05,41.19,42.03,41.19,41.84,823700,18.3611238714028,18.7355677668137,18.3611238714028,18.6508721238041,1847828.22868717,0.0,1.0
2007-03-06,41.8,42.02,41.33,41.41,678200,18.6330414621179,18.7311101013922,18.4235311873046,18.4591925106771,1521424.18926265,0.0,1.0
2007-03-07,41.77,42.33,41.65,41.65,645400,18.6196684658532,18.8692977294605,18.5661764807945,18.5661764807945,1447843.07247141,0.0,1.0
2007-03-08,43.06,43.11,42.1,42.22,1041700,19.1947073052344,19.2169956323421,18.7667714247647,18.8202634098234,2336873.4561411,0.0,1.0
2007-03-09,43.67,44.36,43.19,43.32,1463900,19.4666248959495,19.7742038100371,19.2526569557146,19.3106066061949,3284006.0021551,0.0,1.0
2007-03-12,43.87,44.2,43.33,43.56,537700,19.5557782043807,19.7028811632921,19.3150642716165,19.4175905763123,1206236.78349532,0.0,1.0
2007-03-13,43.36,44.32,43.31,43.77,862300,19.3284372678811,19.7563731483508,19.3061489407733,19.5112015501651,1934420.64052077,0.0,1.0
2007-03-14,42.92,43.68,42.38,43.55,1492000,19.1322999893325,19.471082561371,18.8915860565683,19.4131329108908,3347043.48330857,0.0,1.0
2007-03-15,44.27,44.31,42.89,42.95,1360800,19.734084821243,19.7519154829293,19.1189269930678,19.1456729855972,3052719.01614364,0.0,1.0
2007-03-16,44.07,44.6,43.94,44.18,769300,19.6449315128118,19.8811877801545,19.5869818623316,19.693965832449,1725791.25449684,0.0,1.0
2007-03-19,45.17,45.26,44.16,44.25,728200,20.1352747091834,20.1753936979774,19.6850505016059,19.7251694903999,1633590.52583465,0.0,1.0
2007-03-20,46.54,46.6,45.51,45.99,1210200,20.745974871937,20.7727208644663,20.2868353335164,20.5008032737512,2714874.01038876,0.0,1.0
2007-03-21,47.0,47.19,46.28,46.67,786200,20.9510274813287,21.0357231243383,20.6300755709764,20.8039245224173,1763703.47625818,0.0,1.0
2007-03-22,47.57,47.7,47.13,47.23,721100,21.2051144103576,21.2630640608379,21.008977131809,21.0535537860246,1617662.90604143,0.0,1.0
2007-03-23,47.45,47.62,47.14,47.57,628100,21.1516224252989,21.2274027374654,21.0134347972305,21.2051144103576,1409033.5200175,0.0,1.0
2007-03-26,47.73,47.73,47.13,47.45,569700,21.2764370571025,21.2764370571025,21.008977131809,21.1516224252989,1278023.2389014,0.0,1.0
2007-03-27,47.19,47.58,46.78,47.44,1206300,21.0357231243383,21.2095720757792,20.8529588420544,21.1471647598773,2706125.03613615,0.0,1.0
2007-03-28,47.11,47.58,47.02,47.147,870000,21.0000618009659,21.2095720757792,20.9599428121718,21.0165551630256,1951694.25635285,0.0,1.0
2007-03-29,48.62,50.5,46.59,47.5,3083700,21.6731692796213,22.5112103788745,20.7682631990448,21.1739107524067,6917746.64174172,0.0,1.0
2007-03-30,48.32,48.76,47.8,48.49,1731400,21.5394393169745,21.7355765955232,21.3076407150535,21.6152196291411,3884095.90281533,0.0,1.0
2007-04-02,48.47,49.02,48.32,48.59,1629900,21.6063042982979,21.8514758964837,21.5394393169745,21.6597962833566,3656398.23957416,0.0,1.0
2007-04-03,48.46,48.5,47.96,48.1,843700,21.6018466328764,21.6196772945626,21.3789633617984,21.4413706777002,1892694.76331598,0.0,1.0
2007-04-04,48.92,48.92,48.3,48.65,613100,21.8068992422681,21.8068992422681,21.5305239861314,21.686542275886,1375383.6190459,0.0,1.0
2007-04-05,49.13,49.3,48.55,48.64,972300,21.9005102161208,21.9762905282874,21.6419656216704,21.6820846104644,2181186.58097917,0.0,1.0
2007-04-09,49.0,49.77,48.93,49.1,1041100,21.8425605656406,22.1858008031006,21.8113569076897,21.8871372198562,2335527.46010224,0.0,1.0
2007-04-10,49.53,49.71,48.91,49.01,854300,22.0788168329832,22.1590548105713,21.8024415768465,21.8470182310621,1916474.02666924,0.0,1.0
2007-04-11,49.88,50.29,49.39,49.63,871700,22.2348351227378,22.4175994050217,22.0164095170814,22.1233934871988,1955507.9117963,0.0,1.0
2007-04-12,49.84,49.94,49.17,49.6,744600,22.2170044610516,22.2615811152672,21.9183408778071,22.1100204909341,1670381.08423026,0.0,1.0
2007-04-13,49.86,50.05,49.64,49.82,389700,22.2259197918947,22.3106154349043,22.1278511526204,22.2080891302084,874224.42724219,0.0,1.0
2007-04-16,50.34,50.6,50.13,50.2,589800,22.4398877321295,22.5557870330901,22.3462767582768,22.3774804162277,1323114.10620335,0.0,1.0
2007-04-17,50.37,50.61,50.01,50.33,725600,22.4532607283942,22.5602446985116,22.2927847732181,22.435430066708,1627757.87633291,0.0,1.0
2007-04-18,50.3,50.47,49.82,50.08,524500,22.4220570704433,22.4978373826098,22.2080891302084,22.323988431169,1176624.87064031,0.0,1.0
2007-04-19,49.96,51.04,49.62,49.88,495800,22.2704964461103,22.7519243116387,22.1189358217773,22.2348351227378,1112241.39344798,0.0,1.0
2007-04-20,50.06,50.31,49.77,50.22,592300,22.3150731003259,22.4265147358648,22.1858008031006,22.3863957470708,1328722.42303194,0.0,1.0
2007-04-23,50.44,50.88,49.95,50.58,637000,22.4844643863451,22.6806016648937,22.2660387806887,22.5468717022469,1428999.12792732,0.0,1.0
2007-04-24,51.04,51.04,50.04,50.29,782900,22.7519243116387,22.7519243116387,22.3061577694827,22.4175994050217,1756300.49804442,0.0,1.0
2007-04-25,51.57,51.88,51.05,51.07,637800,22.9881805789813,23.1263682070497,22.7563819770602,22.7652973079034,1430793.78931247,0.0,1.0
2007-04-26,52.75,53.39,51.19,51.25,1521600,23.5141850987253,23.7994756857051,22.8187892929621,22.8455352854914,3413445.9545592,0.0,1.0
2007-04-27,52.82,53.04,52.31,52.75,1009600,23.5453887566762,23.6434573959505,23.3180478201767,23.5141850987253,2264862.66806189,0.0,1.0
2007-04-30,52.01,52.99,51.91,52.74,1326300,23.1843178575299,23.6211690688427,23.1397412033143,23.5097274333038,2975324.24390895,0.0,1.0
2007-05-01,52.03,52.35,51.56,52.1,1177200,23.193233188373,23.3358784818629,22.9837229135598,23.224436846324,2640844.22825124,0.0,1.0
2007-05-02,51.76,52.15,51.4,51.4,798200,23.1709448612652,23.3455327379247,23.0097868212719,23.0097868212719,1783044.76780599,0.22,1.0
2007-05-03,51.65,52.01,51.37,51.74,701200,23.1217021268228,23.2828601668162,22.9963569846058,23.1619916368212,1566363.05585763,0.0,1.0
2007-05-04,52.18,52.48,51.42,52.48,788000,23.3589625745908,23.4932609412519,23.018740045716,23.4932609412519,1760259.68057018,0.0,1.0
2007-05-07,52.27,52.53,52.08,52.33,358500,23.3992520845892,23.5156440023621,23.3141964523704,23.4261117579214,800828.801376152,0.0,1.0
2007-05-08,52.36,52.44,51.52,52.33,530100,23.4395415945875,23.4753544923638,23.0635061679364,23.4261117579214,1184154.38663737,0.0,1.0
2007-05-09,52.13,52.39,51.68,51.85,739000,23.3365795134806,23.4529714312536,23.135131963489,23.2112343712636,1650801.90855503,0.0,1.0
2007-05-10,51.36,51.98,51.26,51.88,1053700,22.9918803723838,23.2694303301501,22.9471142501634,23.2246642079297,2353788.86474212,0.0,1.0
2007-05-11,51.75,51.88,51.21,51.46,446100,23.1664682490432,23.2246642079297,22.9247311890532,23.0366464946041,996512.491754261,0.0,1.0
2007-05-14,51.75,52.33,51.43,51.6,531100,23.1664682490432,23.4261117579214,23.023216657938,23.0993190657127,1186388.21871932,0.0,1.0
2007-05-15,51.68,52.77,51.56,51.91,891300,23.135131963489,23.623082695691,23.0814126168245,23.2380940445958,1991014.53463477,0.0,1.0
2007-05-16,51.68,51.93,51.28,51.82,445500,23.135131963489,23.2470472690399,22.9560674746075,23.1978045345975,995172.192505093,0.0,1.0
2007-05-17,51.48,51.68,51.07,51.49,787700,23.0455997190482,23.135131963489,22.8620586179447,23.0500763312702,1759589.5309456,0.0,1.0
2007-05-18,51.66,51.82,51.42,51.56,445800,23.1261787390449,23.1978045345975,23.018740045716,23.0814126168245,995842.342129676,0.0,1.0
2007-05-21,52.13,52.75,50.77,50.77,1055300,23.3365795134806,23.6141294712469,22.7277602512836,22.7277602512836,2357362.99607324,0.0,1.0
2007-05-22,52.11,52.46,51.95,52.1,819500,23.3276262890366,23.4843077168079,23.256000493484,23.3231496768145,1830625.39115134,0.0,1.0
2007-05-23,51.62,52.4,51.53,52.09,376900,23.1082722901567,23.4574480434756,23.0679827801584,23.3186730645925,841931.311683885,0.0,1.0
2007-05-24,50.29,51.84,50.25,51.39,529100,22.5128828646258,23.2067577590416,22.4949764157376,23.0053102090499,1181920.55455543,0.0,1.0
2007-05-25,50.39,50.8,50.07,50.55,436800,22.5576489868461,22.7411900879497,22.4143973957409,22.6292747823987,975737.853392202,0.0,1.0
2007-05-29,50.55,50.68,49.75,50.51,590800,22.6292747823987,22.6874707412852,22.2711458046357,22.6113683335106,1319747.99401125,0.0,1.0
2007-05-30,51.71,51.72,50.09,50.16,1577000,23.1485618001551,23.1530384123771,22.423350620185,22.4546869057393,3522753.19322229,0.0,1.0
2007-05-31,52.02,52.29,51.73,52.146,1005500,23.2873367790382,23.4082053090332,23.1575150245991,23.3437420930359,2246118.15839253,0.0,1.0
2007-06-01,52.55,52.88,52.12,52.57,856400,23.5245972268062,23.6723254301334,23.3321029012586,23.5335504512503,1913053.794975,0.0,1.0
2007-06-04,53.51,53.54,52.5,52.5,679400,23.9543520001218,23.9677818367879,23.502214165696,23.502214165696,1517665.51647129,0.0,1.0
2007-06-05,53.3,53.7,52.98,53.48,738200,23.860343143459,24.0394076323405,23.7170915523538,23.9409221634557,1649014.84288947,0.0,1.0
2007-06-06,52.36,53.24,52.33,53.2,816400,23.4395415945875,23.8334834701268,23.4261117579214,23.8155770212386,1823700.51169733,0.0,1.0
2007-06-07,50.84,52.52,50.7,52.24,945500,22.7590965368378,23.5111673901401,22.6964239657293,23.385822247923,2112088.23347602,0.0,1.0
2007-06-08,51.33,51.46,50.55,51.06,736200,22.9784505357176,23.0366464946041,22.6292747823987,22.8575820057226,1644547.17872559,0.0,1.0
2007-06-11,51.62,51.73,50.9,51.11,598300,23.1082722901567,23.1575150245991,22.78595621017,22.8799650668328,1336501.73462581,0.0,1.0
2007-06-12,50.99,51.83,50.89,51.47,757600,22.8262457201684,23.2022811468195,22.781479597948,23.0411231068262,1692351.18527914,0.0,1.0
2007-06-13,51.37,51.52,50.9,51.25,558600,22.9963569846058,23.0635061679364,22.78595621017,22.9426376379413,1247818.60097272,0.0,1.0
2007-06-14,51.99,52.24,51.13,51.34,577900,23.2739069423721,23.385822247923,22.8889182912769,22.9829271479397,1290931.5601542,0.0,1.0
2007-06-15,52.27,52.78,51.75,51.75,570300,23.3992520845892,23.6275593079131,23.1664682490432,23.1664682490432,1273954.43633144,0.0,1.0
2007-06-18,52.06,52.45,51.75,52.4,444000,23.3052432279264,23.4798311045858,23.1664682490432,23.4574480434756,991821.444382181,0.0,1.0
2007-06-19,51.66,52.02,51.48,52.0,810900,23.1261787390449,23.2873367790382,23.0455997190482,23.2783835545941,1811414.43524665,0.0,1.0
2007-06-20,50.52,52.05,50.48,51.61,583600,22.6158449457326,23.3007666157043,22.5979384968445,23.1037956779347,1303664.40302127,0.0,1.0
2007-06-21,50.96,51.08,49.92,50.33,642600,22.8128158835023,22.8665352301667,22.3472482124104,22.5307893135139,1435460.49585583,0.0,1.0
2007-06-22,49.91,50.86,49.52,50.86,759800,22.3427716001883,22.7680497612819,22.1681837235289,22.7680497612819,1697265.61585942,0.0,1.0
2007-06-25,49.38,50.25,49.11,49.91,751700,22.1055111524204,22.4949764157376,21.9846426224254,22.3427716001883,1679171.57599569,0.0,1.0
2007-06-26,48.84,49.71,48.74,49.63,562000,21.8637740924304,22.2532393557476,21.81900797021,22.2174264579713,1255413.63005132,0.0,1.0
2007-06-27,49.41,49.51,48.11,48.52,574700,22.1189409890865,22.1637071113068,21.5369814002216,21.7205225013252,1283783.29749198,0.0,1.0
2007-06-28,49.73,50.38,49.47,49.63,938200,22.2621925801917,22.5531723746241,22.1458006624187,22.2174264579713,2095781.25927784,0.0,1.0
2007-06-29,49.56,50.39,49.2,50.02,599500,22.186090172417,22.5576489868461,22.0249321324237,22.3920143346308,1339182.33312414,0.0,1.0
2007-07-02,50.77,50.97,49.83,50.19,892200,22.7277602512836,22.8172924957243,22.306958702412,22.4681167424054,1993024.98350852,0.0,1.0
2007-07-03,51.02,51.08,50.51,50.99,235900,22.8396755568345,22.8665352301667,22.6113683335106,22.8262457201684,526960.988130082,0.0,1.0
2007-07-05,51.18,51.4,50.49,51.23,526900,22.9113013523871,23.0097868212719,22.6024151090665,22.9336844134973,1177006.12397516,0.0,1.0
2007-07-06,50.45,51.48,50.32,51.34,517800,22.5845086601784,23.0455997190482,22.5263127012919,22.9829271479397,1156678.25202949,0.0,1.0
2007-07-09,50.43,50.83,49.98,50.5,629200,22.5755554357343,22.7546199246158,22.3741078857426,22.6068917212885,1405527.14595781,0.0,1.0
2007-07-10,49.98,51.35,49.97,50.2,1295200,22.3741078857426,22.9874037601617,22.3696312735206,22.4725933546274,2893259.31253109,0.0,1.0
2007-07-11,50.55,50.59,49.76,49.87,670500,22.6292747823987,22.6471812312869,22.2756224168578,22.3248651513002,1497784.41094201,0.0,1.0
2007-07-12,51.5,51.57,50.82,50.82,524500,23.0545529434923,23.0858892290465,22.7501433123937,22.7501433123937,1171644.9269785,0.0,1.0
2007-07-13,52.09,52.14,51.36,51.49,274100,23.3186730645925,23.3410561257027,22.9918803723838,23.0500763312702,612293.373660261,0.0,1.0
2007-07-16,50.98,51.98,50.88,51.85,439300,22.8217691079463,23.2694303301501,22.777002985726,23.2112343712636,981322.433597057,0.0,1.0
2007-07-17,51.33,51.77,51.18,51.18,452000,22.9784505357176,23.1754214734873,22.9113013523871,22.9113013523871,1009692.10103772,0.0,1.0
2007-07-18,51.64,51.75,51.09,51.18,615200,23.1172255146008,23.1664682490432,22.8710118423888,22.9113013523871,1374253.49681063,0.0,1.0
2007-07-19,52.71,52.99,51.78,51.91,709400,23.5962230223588,23.7215681645758,23.1798980857093,23.2380940445958,1584680.47892955,0.0,1.0
2007-07-20,52.34,53.37,52.33,52.71,535100,23.4305883701434,23.8916794290133,23.4261117579214,23.5962230223588,1195323.54704709,0.0,1.0
2007-07-23,52.25,52.96,52.25,52.67,346300,23.3902988601451,23.7081383279097,23.3902988601451,23.5783165734706,773576.049976462,0.0,1.0
2007-07-24,49.84,51.91,49.58,51.7,1082400,22.3114353146341,23.2380940445958,22.1950433968611,23.144085187933,2417899.84549386,0.0,1.0
2007-07-25,50.09,50.7,49.13,50.25,1046400,22.423350620185,22.6964239657293,21.9935958468694,22.4949764157376,2337481.89054395,0.0,1.0
2007-07-26,47.71,49.84,46.72,49.47,1894100,21.3579169113401,22.3114353146341,20.9147323013584,22.1458006624187,4231101.34640607,0.0,1.0
2007-07-27,46.51,47.74,46.32,47.65,1514800,20.8207234446956,21.3713467480062,20.7356678124769,21.3310572380079,3383808.83772552,0.0,1.0
2007-07-30,47.81,48.18,46.31,46.47,1345300,21.4026830335605,21.5683176857759,20.7311912002549,20.8028169958075,3005174.29983637,0.0,1.0
2007-07-31,47.11,48.87,47.11,48.2,1788700,21.0893201780179,21.8772039290965,21.0893201780179,21.57727091022,3995655.44496939,0.0,1.0
2007-08-01,48.78,48.79,47.19,47.25,2002400,21.8369144190981,21.8413910313202,21.1251330757942,21.1519927491264,4473025.36088037,0.0,1.0
2007-08-02,49.82,50.04,48.96,49.32,1378400,22.30248209019,22.4009675590748,21.9174934390948,22.0786514790881,3079114.14174865,0.0,1.0
2007-08-03,48.58,50.6,48.55,50.6,1271600,21.7473821746574,22.6516578435089,21.7339523379913,22.6516578435089,2840540.87539726,0.0,1.0
2007-08-06,49.33,49.33,46.98,48.65,1515600,22.0831280913102,22.0831280913102,21.0311242191314,21.7787184602116,3385595.90339107,0.0,1.0
2007-08-07,51.12,51.41,49.0,49.96,1376200,22.8844416790549,23.0142634334939,21.9353998879829,22.3651546612985,3074199.71116837,0.0,1.0
2007-08-08,52.8,53.86,51.52,51.97,2578600,23.734998001242,24.211496067176,23.1596041103028,23.3618910250861,5736258.33011975,0.22,1.0
2007-08-09,52.21,54.42,51.15,51.47,2863900,23.4697773796372,24.4632308944619,22.9932793137031,23.1371277864379,6370926.1737493,0.0,1.0
2007-08-10,52.07,53.2,51.01,51.1,2092000,23.4068436728157,23.9148085921605,22.9303456068817,22.9708029898383,4653785.94066956,0.0,1.0
2007-08-13,50.51,52.49,50.22,51.9,1111800,22.7055823682335,23.5956447932801,22.5752196898176,23.3304241716753,2473269.2202851,0.0,1.0
2007-08-14,49.97,51.51,49.89,51.08,570800,22.4628380704936,23.1551088455298,22.4268759523099,22.9618124602924,1269780.59987294,0.0,1.0
2007-08-15,48.6,50.53,48.55,49.77,953600,21.8469867965977,22.7145728977795,21.8245104727329,22.3729327750343,2121343.34274498,0.0,1.0
2007-08-16,47.43,48.5,44.57,48.5,2189400,21.3210408181611,21.8020341488681,20.0353950930938,21.8020341488681,4870458.38360513,0.0,1.0
2007-08-17,47.81,49.73,47.18,49.22,1574500,21.4918608795337,22.3549517159425,21.208659198837,22.1256932125214,3502574.55238251,0.0,1.0
2007-08-20,48.3,48.58,47.56,47.76,1298900,21.7121288534088,21.8379962670518,21.3794792602096,21.4693845556689,2889484.97052376,0.0,1.0
2007-08-21,49.36,50.41,48.0,48.3,1900200,22.1886269193429,22.6606297205039,21.57727091022,21.7121288534088,4227114.74400587,0.0,1.0
2007-08-22,49.93,50.28,49.39,49.94,844200,22.4448570114017,22.6021912784554,22.2021127136617,22.4493522761747,1877976.14297956,0.0,1.0
2007-08-23,50.02,50.72,49.44,50.39,705600,22.4853143943584,22.7999829284658,22.2245890375266,22.651639190958,1569651.70159486,0.0,1.0
2007-08-24,50.96,50.96,49.77,50.26,605700,22.9078692830169,22.9078692830169,22.3729327750343,22.5932007489095,1347417.8509864,0.0,1.0
2007-08-27,49.3,51.04,49.24,51.04,775400,22.1616553307051,22.9438314012006,22.1346837420673,22.9438314012006,1724926.20382179,0.0,1.0
2007-08-28,48.04,49.42,48.04,49.11,595500,21.5952519693118,22.2155985079806,21.5952519693118,22.0762453000188,1324727.30768104,0.0,1.0
2007-08-29,49.41,49.46,48.24,48.43,500900,22.2111032432077,22.2335795670725,21.6851572647711,21.7705672954573,1114283.64133909,0.0,1.0
2007-08-30,49.19,50.1,48.63,48.99,589800,22.1122074182025,22.5212765125421,21.8604725909166,22.0223021227432,1312047.29818686,0.0,1.0
2007-08-31,49.19,50.28,49.08,49.9,623400,22.1122074182025,22.6021912784554,22.0627595056999,22.4313712170828,1386792.61731042,0.0,1.0
2007-09-04,50.87,51.31,49.18,49.42,728800,22.8674119000602,23.0652035500705,22.1077121534295,22.2155985079806,1621261.56479922,0.0,1.0
2007-09-05,50.14,50.63,49.75,50.63,415100,22.5392575716339,22.7595255455091,22.3639422454884,22.7595255455091,923416.130005707,0.0,1.0
2007-09-06,50.35,51.16,49.95,50.4,555600,22.6336581318661,22.9977745784761,22.4538475409476,22.656134455731,1235967.2412218,0.0,1.0
2007-09-07,49.38,50.25,48.88,49.65,588000,22.1976174488888,22.5887054841365,21.9728542102407,22.3189895977588,1308043.08466238,0.0,1.0
2007-09-10,49.31,49.77,48.42,49.38,694900,22.166150595478,22.3729327750343,21.7660720306844,22.1976174488888,1545848.87675492,0.0,1.0
2007-09-11,49.65,49.67,48.94,49.47,868300,22.3189895977588,22.3279801273047,21.9998257988784,22.2380748318454,1931588.11294616,0.0,1.0
2007-09-12,49.54,50.02,49.12,49.61,1256600,22.2695416852562,22.4853143943584,22.0807405647918,22.3010085386669,2795385.95269855,0.0,1.0
2007-09-13,49.24,50.11,49.08,50.03,1073800,22.1346837420673,22.525771777315,22.0627595056999,22.4898096591313,2388735.82365726,0.0,1.0
2007-09-14,49.16,49.46,48.95,49.0,821900,22.0987216238836,22.2335795670725,22.0043210636514,22.0267973875162,1828368.38653744,0.0,1.0
2007-09-17,49.29,49.57,48.77,49.07,1087100,22.1571600659321,22.2830274795751,21.9234062977381,22.0582642409269,2418322.512477,0.0,1.0
2007-09-18,51.12,51.41,49.34,49.6,1053600,22.9797935193843,23.1101561978002,22.1796363897969,22.296513273894,2343799.64966035,0.0,1.0
2007-09-19,51.24,52.18,51.06,51.34,684400,23.0337366966598,23.4562915853183,22.9528219307465,23.0786893443894,1522490.9645288,0.0,1.0
2007-09-20,50.91,51.63,50.79,51.47,311800,22.885392959152,23.2090520228053,22.8314497818765,23.1371277864379,693618.764962128,0.0,1.0
2007-09-21,50.87,51.39,50.58,51.39,800600,22.8674119000602,23.1011656682542,22.7370492216443,23.1011656682542,1780985.19316446,0.0,1.0
2007-09-24,50.93,51.18,50.73,50.81,365900,22.894383488698,23.006765108022,22.8044781932387,22.8404403114224,813967.627003342,0.0,1.0
2007-09-25,51.48,51.49,50.61,50.61,630900,23.1416230512109,23.1461183159839,22.7505350159632,22.7505350159632,1403476.84032908,0.0,1.0
2007-09-26,51.75,52.27,51.31,51.45,454100,23.2629952000809,23.4967489682749,23.0652035500705,23.128137256892,1010174.0897027,0.0,1.0
2007-09-27,52.17,52.46,51.7,52.05,357100,23.4517963205453,23.5821589989612,23.2405188762161,23.3978531432698,794391.471994791,0.0,1.0
2007-09-28,51.87,52.44,51.58,52.4,494100,23.3169383773564,23.5731684694153,23.1865756989405,23.5551874103235,1099156.61246885,0.0,1.0
2007-10-01,52.56,52.9,52.12,52.13,464400,23.6271116466909,23.7799506489716,23.4293199966805,23.4338152614535,1033087.08931498,0.0,1.0
2007-10-02,52.88,52.96,52.29,52.4,784000,23.7709601194257,23.8069222376094,23.5057394978209,23.5551874103235,1744057.44621651,0.0,1.0
2007-10-03,53.21,53.5,52.43,52.86,725900,23.9193038569334,24.0496665353493,23.5686732046423,23.7619695898797,1614810.33189868,0.0,1.0
2007-10-04,53.67,53.81,52.58,53.3,868100,24.1260860364897,24.1890197433112,23.6361021762368,23.9597612398901,1931143.20033234,0.0,1.0
2007-10-05,54.11,54.35,53.46,53.8,1186600,24.3238776865,24.4317640410511,24.0316854762575,24.1845244785382,2639666.5378578,0.0,1.0
2007-10-08,53.75,54.37,53.4,53.94,628600,24.1620481546734,24.4407545705971,24.0047138876197,24.2474581853597,1398360.34527002,0.0,1.0
2007-10-09,54.7,54.7,53.84,54.14,573500,24.5890983081048,24.5890983081048,24.2025055376301,24.3373634808189,1275786.92015965,0.0,1.0
2007-10-10,54.7,54.9,54.2001,54.66,593900,24.5890983081048,24.6790036035641,24.3643800221044,24.571117249013,1321168.00677039,0.0,1.0
2007-10-11,55.75,55.88,54.99,55.0,1095000,25.0611011092659,25.1195395513144,24.7194609865207,24.7239562512937,2435896.56072331,0.0,1.0
2007-10-12,56.56,56.705,55.47,55.78,1245500,25.4252175558759,25.4903988950838,24.9352336956229,25.0745869035848,2770693.30263094,0.0,1.0
2007-10-15,56.18,56.67,55.76,56.55,1047600,25.2543974945033,25.4746654683784,25.0655963740389,25.4207222911029,2330452.27124543,0.0,1.0
2007-10-16,54.79,56.28,54.32,56.06,1287800,24.6295556910615,25.2993501422329,24.4182782467323,25.2004543172277,2864792.32045615,0.0,1.0
2007-10-17,54.66,55.93,53.81,55.93,801800,24.571117249013,25.1420158751792,24.1890197433112,25.1420158751792,1783654.66884744,0.0,1.0
2007-10-18,54.84,55.54,53.1,54.4,845300,24.6520320149263,24.9667005490337,23.8698559444308,24.454240364916,1880423.16235563,0.0,1.0
2007-10-19,53.11,54.94,52.99,54.84,794500,23.8743512092038,24.6969846626559,23.8204080319282,24.6520320149263,1767415.35844262,0.0,1.0
2007-10-22,53.16,53.66,52.25,52.92,850800,23.8968275330686,24.1215907717167,23.487758438729,23.7889411785175,1892658.25923598,0.0,1.0
2007-10-23,53.16,53.53,52.59,53.02,555300,23.8968275330686,24.0631523296682,23.6405974410097,23.8338938262471,1235299.87230106,0.0,1.0
2007-10-24,53.78,53.78,52.67,53.07,734300,24.1755339489923,24.1755339489923,23.6765595591934,23.8563701501119,1633496.66167957,0.0,1.0
2007-10-25,55.36,55.82,53.41,54.0,1289800,24.8857857831204,25.0925679626766,24.0092091523927,24.2744297739975,2869241.44659445,0.0,1.0
2007-10-26,55.34,55.94,55.11,55.75,996200,24.8767952535744,25.1465111399522,24.7734041637963,25.0611011092659,2216109.72949093,0.0,1.0
2007-10-29,55.13,55.88,54.8,55.71,1073900,24.7823946933422,25.1195395513144,24.6340509558345,25.043120050174,2388958.27996417,0.0,1.0
2007-10-30,54.84,56.0,54.83,55.06,736900,24.6520320149263,25.17348272859,24.6475367501533,24.7509278399315,1639280.52565937,0.0,1.0
2007-10-31,56.32,56.32,54.93,54.99,947500,25.3173312013248,25.3173312013248,24.692489397883,24.7194609865207,2107773.50802314,0.0,1.0
2007-11-01,55.3,56.1,54.53,55.82,1107300,24.8588141944826,25.2184353763196,24.5126788069645,25.0925679626766,2463258.6864739,0.0,1.0
2007-11-02,55.91,56.25,54.74,55.57,611200,25.1330253456333,25.285864347914,24.6070793671967,24.9801863433526,1359652.94786675,0.0,1.0
2007-11-05,55.32,55.96,55.05,55.46,490500,24.8678047240285,25.1555016694981,24.7464325751585,24.93073843085,1091148.1854199,0.0,1.0
2007-11-06,56.63,56.75,55.18,55.66,842300,25.4566844092866,25.5106275865621,24.804871017207,25.0206437263092,1873749.47314817,0.0,1.0
2007-11-07,54.83,56.06,54.8,55.81,1085100,24.7464325751585,25.3015686697681,24.7328926704119,25.1887361302133,2404226.66254224,0.22,1.0
2007-11-08,54.28,55.16,53.71,54.91,1609200,24.498200988138,24.8953715273708,24.240942797953,24.782538987816,3565460.82882957,0.0,1.0
2007-11-09,53.38,54.35,53.14,53.83,1104600,24.0920038457407,24.5297940992133,23.9836846077681,24.2951024169393,2447432.28406982,0.0,1.0
2007-11-12,52.01,53.36,51.88,53.33,1537500,23.4736815289804,24.0829772425763,23.4150086084119,24.0694373378297,3406597.08198202,0.0,1.0
2007-11-13,53.35,53.45,52.15,52.57,827800,24.0784639409941,24.123596956816,23.5368677511311,23.7264264175831,1834134.02566811,0.0,1.0
2007-11-14,53.51,54.18,53.4,53.53,888200,24.1506767663092,24.453067972316,24.1010304489051,24.1597033694736,1967960.66875866,0.0,1.0
2007-11-15,53.2,53.85,52.96,53.18,1274000,24.0107644172612,24.3041290201037,23.9024451792886,24.0017378140968,2822767.27313503,0.0,1.0
2007-11-16,53.39,53.92,52.5,53.54,917100,24.0965171473229,24.335722131179,23.6948333065078,24.1642166710557,2031993.61553542,0.0,1.0
2007-11-19,53.5,54.08,53.02,53.21,704200,24.146163464727,24.4079349564941,23.9295249887818,24.0152777188434,1560276.85537024,0.0,1.0
2007-11-20,54.07,54.25,53.24,53.41,1028800,24.4034216549119,24.4846610833914,24.02881762359,24.1055437504873,2279484.27833699,0.0,1.0
2007-11-21,53.96,54.36,53.62,53.79,1177500,24.3537753375078,24.5343074007955,24.2003230837133,24.2770492106105,2608954.83839599,0.0,1.0
2007-11-23,53.4,54.31,53.25,53.88,330900,24.1010304489051,24.5117408928845,24.0333309251722,24.3176689248503,733166.162229497,0.0,1.0
2007-11-26,53.1,54.28,52.99,53.27,968200,23.9656314014393,24.498200988138,23.9159850840352,24.0423575283366,2145214.50066667,0.0,1.0
2007-11-27,51.96,53.19,51.54,52.78,1287500,23.4511150210694,24.006251115679,23.2615563546174,23.8212057508092,2852678.85726951,0.0,1.0
2007-11-28,52.81,52.92,51.82,52.4,1178100,23.8347456555557,23.8843919729599,23.3879287989187,23.6497002906859,2610284.24213531,0.0,1.0
2007-11-29,52.47,52.82,51.8,52.68,715900,23.6812934017612,23.8392589571379,23.3789021957543,23.7760727349872,1586200.22828679,0.0,1.0
2007-11-30,52.86,53.03,52.14,52.9,1029700,23.8573121634667,23.934038290364,23.5323544495489,23.8753653697955,2281478.38394595,0.0,1.0
2007-12-03,53.09,53.31,52.22,53.02,665300,23.9611180998571,24.0604107346653,23.5684608622064,23.9295249887818,1474087.17960497,0.0,1.0
2007-12-04,53.13,53.46,52.53,52.63,488700,23.9791713061859,24.1281102583982,23.7083732112544,23.7535062270763,1082799.34566804,0.0,1.0
2007-12-05,53.95,53.97,53.18,53.69,600400,24.3492620359256,24.35828863909,24.0017378140968,24.2319161947886,1330290.0084696,0.0,1.0
2007-12-06,54.68,54.68,53.75,53.99,674300,24.6787330514256,24.6787330514256,24.2589960042818,24.3673152422544,1494028.23569462,0.0,1.0
2007-12-07,54.5,55.0,54.06,54.89,794500,24.5974936229462,24.8231587020558,24.3989083533297,24.7735123846517,1760352.1181364,0.0,1.0
2007-12-10,54.94,55.14,54.45,54.66,894400,24.7960788925626,24.8863449242065,24.5749271150352,24.6697064482612,1981697.84073153,0.0,1.0
2007-12-11,53.72,55.58,53.64,55.33,1108000,24.2454560995352,25.0849301938229,24.2093496868777,24.9720976542681,2454965.57192591,0.0,1.0
2007-12-12,54.34,55.02,53.86,54.84,795500,24.5252807976311,24.8321853052202,24.3086423216859,24.7509458767407,1762567.79103525,0.0,1.0
2007-12-13,54.21,54.28,53.58,54.1,449200,24.4666078770626,24.498200988138,24.1822698773845,24.4169615596585,995280.266163465,0.0,1.0
2007-12-14,52.69,53.92,52.63,53.92,844000,23.7805860365694,24.335722131179,23.7535062270763,24.335722131179,1870027.92662949,0.0,1.0
2007-12-17,51.91,52.67,51.81,52.57,532500,23.4285485131585,23.771559433405,23.3834154973365,23.7264264175831,1179845.81863768,0.0,1.0
2007-12-18,51.88,52.74,51.68,52.56,823500,23.4150086084119,23.8031525444804,23.324742576768,23.7219131160009,1824606.63220306,0.0,1.0
2007-12-19,52.26,52.5,51.55,51.59,596000,23.5865140685352,23.6948333065078,23.2660696561995,23.2841228625283,1320541.04771466,0.0,1.0
2007-12-20,52.46,52.79,51.66,52.41,562700,23.676780100179,23.8257190523914,23.3157159736037,23.6542135922681,1246759.14018295,0.0,1.0
2007-12-21,53.1,53.31,52.23,52.4,762000,23.9656314014393,24.0604107346653,23.5729741637886,23.6497002906859,1688342.74892378,0.0,1.0
2007-12-24,53.21,53.31,52.17,52.56,514500,24.0152777188434,24.0604107346653,23.5458943542955,23.7219131160009,1139963.70645838,0.0,1.0
2007-12-26,53.1,53.38,52.36,52.72,488900,23.9656314014393,24.0920038457407,23.6316470843571,23.794125941316,1083242.48024781,0.0,1.0
2007-12-27,53.14,53.33,52.75,53.2,860000,23.9836846077681,24.0694373378297,23.8076658460626,24.0107644172612,1905478.69301108,0.0,1.0
2007-12-28,53.71,54.29,53.03,53.445,935800,24.240942797953,24.5027142897201,23.934038290364,24.1213403060249,2073426.69874392,0.0,1.0
2007-12-31,53.28,53.75,52.58,53.75,555300,24.0468708299188,24.2589960042818,23.7309397191653,24.2589960042818,1230363.16073146,0.0,1.0
2008-01-02,54.12,54.16,53.01,53.14,1008600,24.4259881628229,24.4440413691516,23.9250116871996,23.9836846077681,2234727.68578021,0.0,1.0
2008-01-03,54.07,54.95,53.82,54.03,861800,24.4034216549119,24.8005921941448,24.2905891153571,24.3853684485832,1909466.90422902,0.0,1.0
2008-01-04,53.44,54.12,53.4,53.46,699600,24.1190836552338,24.4259881628229,24.1010304489051,24.1281102583982,1550084.76003553,0.0,1.0
2008-01-07,53.37,53.85,53.12,53.49,882100,24.0874905441585,24.3041290201037,23.9746580046037,24.1416501631448,1954445.06407567,0.0,1.0
2008-01-08,53.26,54.25,53.19,53.46,726100,24.0378442267544,24.4846610833914,24.006251115679,24.1281102583982,1608800.09185506,0.0,1.0
2008-01-09,54.49,54.66,52.92,53.2,791000,24.592980321364,24.6697064482612,23.8843919729599,24.0107644172612,1752597.26299043,0.0,1.0
2008-01-10,54.49,54.77,53.79,54.12,808600,24.592980321364,24.7193527656654,24.2770492106105,24.4259881628229,1791593.10601019,0.0,1.0
2008-01-11,55.02,55.1,53.5,53.56,1031300,24.8321853052202,24.8682917178777,24.146163464727,24.1732432742201,2285023.4605841,0.0,1.0
2008-01-14,55.76,56.04,55.37,55.42,935000,25.1661696223024,25.2925420666037,24.9901508605969,25.0127173685078,2071654.16042484,0.0,1.0
2008-01-15,56.49,57.62,55.76,56.05,2575900,25.4956406378024,26.0056437165901,25.1661696223024,25.2970553681859,5707351.82014797,0.0,1.0
2008-01-16,54.95,56.44,54.35,56.44,1795700,24.8005921941448,25.4730741298914,24.5297940992133,25.4730741298914,3978683.82446513,0.0,1.0
2008-01-17,51.67,55.29,51.55,55.01,2081600,23.3202292751859,24.9540444479393,23.2660696561995,24.827672003638,4612144.70624636,0.0,1.0
2008-01-18,51.02,52.03,50.4,51.87,1312300,23.0268646723434,23.4827081321448,22.7470399742475,23.4104953068297,2907627.54516098,0.0,1.0
2008-01-22,49.61,50.35,47.16,49.07,1201800,22.3904891492543,22.7244734663365,21.2847302616173,22.1467708638159,2662795.68983805,0.0,1.0
2008-01-23,49.54,49.65,47.16,48.34,1436100,22.358896038179,22.4085423555831,21.2847302616173,21.8172998483159,3181927.85003862,0.0,1.0
2008-01-24,50.17,50.64,48.61,49.56,1443300,22.6432340378571,22.8553592122201,21.9391589910351,22.3679226413434,3197880.69491034,0.0,1.0
2008-01-25,50.23,51.61,50.12,50.81,1035600,22.6703138473502,23.2931494656927,22.6206675299461,22.9320853391173,2294550.85404916,0.0,1.0
2008-01-28,51.34,51.61,50.05,50.14,844900,23.1712903229735,23.2931494656927,22.5890744188708,22.6296941331105,1872022.03223845,0.0,1.0
2008-01-29,52.27,52.29,51.33,51.66,762200,23.5910273701174,23.6000539732818,23.1667770213913,23.3157159736037,1688785.88350354,0.0,1.0
2008-01-30,53.5,54.15,51.74,52.31,1261500,24.146163464727,24.4395280675695,23.3518223862612,23.6090805764461,2795071.3618994,0.0,1.0
2008-01-31,55.75,57.34,52.0,52.65,2543600,25.1616563207202,25.8792712722887,23.4691682273982,23.7625328302407,5635785.58551511,0.0,1.0
2008-02-01,55.5,56.72,55.08,56.12,1747600,25.0488237811654,25.5994465741928,24.8592651147133,25.3286484792613,3872109.95803043,0.0,1.0
2008-02-04,57.26,57.8,55.81,55.84,1210600,25.8431648596312,26.0868831450695,25.1887361302133,25.2022760349599,2682293.61134793,0.0,1.0
2008-02-05,56.03,57.43,55.88,56.41,1021100,25.2880287650215,25.9198909865284,25.2203292412887,25.4595342251448,2262423.59701584,0.0,1.0
2008-02-06,55.86,56.94,55.37,56.53,1051200,25.2113026381243,25.698739209001,24.9901508605969,25.5136938441311,2329115.35127122,0.0,1.0
2008-02-07,56.47,56.79,55.35,55.65,860600,25.486614034638,25.6310396852681,24.9811242574325,25.1165233048983,1906808.0967504,0.0,1.0
2008-02-08,57.34,57.74,56.09,56.23,1041900,25.8792712722887,26.0598033355764,25.3151085745147,25.3782947966654,2308509.59331192,0.0,1.0
2008-02-11,59.25,59.29,56.53,57.59,1023000,26.7413118744874,26.7593650808161,25.5136938441311,25.9921038118435,2266633.37552365,0.0,1.0
2008-02-12,58.27,59.23,57.88,59.16,748000,26.2990083194325,26.732285271323,26.1229895577271,26.7006921602476,1657323.32833988,0.0,1.0
2008-02-13,58.26,58.97,57.55,58.64,815800,26.3937876526586,26.7154421194177,26.0721331858994,26.5659407475438,1800746.01741416,0.22,1.0
2008-02-14,58.9,59.38,58.41,58.47,954400,26.683729707202,26.9011862481096,26.4617428216922,26.4889248893056,2106683.00934062,0.0,1.0
2008-02-15,58.63,59.03,58.25,58.81,724700,26.5614104029415,26.7426241870312,26.3892573080563,26.6429566057819,1599657.56168184,0.0,1.0
2008-02-19,59.32,59.72,59.17,59.71,866000,26.8740041804962,27.0552179645858,26.8060490114625,27.0506876199836,1911554.36513933,0.0,1.0
2008-02-20,61.42,61.55,58.82,59.055,1219800,27.8253765469669,27.884271026796,26.6474869503841,26.7539500485368,2692510.4094653,0.0,1.0
2008-02-21,61.18,62.11,60.65,61.42,1093700,27.7166482765131,28.1379703245215,27.4765400125943,27.8253765469669,2414165.13758993,0.0,1.0
2008-02-22,60.95,61.72,60.24,61.28,916600,27.6124503506615,27.9612868850341,27.2907958839024,27.7619517225355,2023245.64790613,0.0,1.0
2008-02-25,61.86,62.22,60.73,61.03,1517600,28.0247117094655,28.1878041151462,27.5127827694122,27.6486931074795,3349855.54796241,0.0,1.0
2008-02-26,62.44,63.15,61.3,61.68,1074900,28.2874716963955,28.6091261631546,27.77101241174,27.9431655066251,2372667.1906331,0.0,1.0
2008-02-27,62.55,62.9,61.65,61.88,940200,28.3373054870201,28.4958675480986,27.9295744728184,28.03377239867,2075338.81536259,0.0,1.0
2008-02-28,63.42,63.77,61.85,62.39,951000,28.7314454674152,28.8900075284936,28.0201813648633,28.2648199733843,2099178.06148672,0.0,1.0
2008-02-29,61.62,63.38,61.18,63.1,867200,27.9159834390117,28.7133240890062,27.7166482765131,28.5864744401434,1914203.17026423,0.0,1.0
2008-03-03,61.91,62.68,61.01,62.28,1002000,28.0473634324767,28.3961999668493,27.639632418275,28.2149861827596,2211752.27929516,0.0,1.0
2008-03-04,62.38,62.87,61.4,61.54,1690900,28.260289628782,28.4822765142919,27.8163158577624,27.8797406821938,3732387.15475069,0.0,1.0
2008-03-05,61.99,62.98,60.99,62.98,1672500,28.0836061892946,28.5321103049165,27.6305717290705,28.5321103049165,3691772.14283548,0.0,1.0
2008-03-06,62.0,62.64,61.53,61.53,1112700,28.0881365338969,28.3780785884403,27.8752103375915,27.8752103375915,2456104.55206758,0.0,1.0
2008-03-07,62.24,63.2699,61.5,61.99,1350600,28.1968648043507,28.6634449949355,27.8616193037848,28.0836061892946,2981230.16807988,0.0,1.0
2008-03-10,62.49,63.055,61.72,62.12,2103800,28.3101234194067,28.5660878894333,27.9612868850341,28.1425006691238,4643796.8514782,0.0,1.0
2008-03-11,62.88,63.24,61.6,63.07,1516700,28.4868068588941,28.6498992645748,27.9069227498072,28.5728834063367,3347868.94411873,0.0,1.0
2008-03-12,62.6,63.95,62.42,62.82,1038500,28.3599572100314,28.971553731334,28.278411007191,28.4596247912807,2292320.10184433,0.0,1.0
2008-03-13,63.74,63.86,61.35,61.94,1090700,28.8764164946869,28.9307806299138,27.7936641347512,28.0609544662834,2407543.12477767,0.0,1.0
2008-03-14,63.1,65.05,62.2,64.99,2055700,28.5864744401434,29.4698916375805,28.1787434259417,29.4427095699671,4537623.91272162,0.0,1.0
2008-03-17,59.97,62.5,59.81,61.75,1668800,27.1684765796419,28.3146537640089,27.095991066006,27.9748779188408,3683604.99370035,0.0,1.0
2008-03-18,61.08,61.31,59.92,60.77,1262800,27.6713448304907,27.7755427563422,27.1458248566307,27.5309041478212,2787425.92644104,0.0,1.0
2008-03-19,58.13,62.19,58.13,61.4992,1404900,26.3348931728294,28.1742130813395,26.3348931728294,27.8612568762166,3101088.59998181,0.0,1.0
2008-03-20,57.14,58.13,55.65,58.13,1733600,25.8863890572075,26.3348931728294,25.2113677114736,26.3348931728294,3826640.4704452,0.0,1.0
2008-03-24,58.59,59.4,57.45,57.5,1123300,26.5432890245325,26.9102469373141,26.026829739877,26.0494814628882,2479502.33067091,0.0,1.0
2008-03-25,59.14,59.47,58.52,58.75,910700,26.7924579776558,26.9419593495298,26.5115766123169,26.6157745381684,2010222.35604202,0.0,1.0
2008-03-26,59.29,60.08,58.81,59.07,844300,26.8604131466894,27.2183103702665,26.6429566057819,26.7607455654401,1863655.13913064,0.0,1.0
2008-03-27,59.4,60.48,59.24,59.38,898900,26.9102469373141,27.3995241543562,26.8377614236782,26.9011862481096,1984175.77231379,0.0,1.0
2008-03-28,58.0,59.88,57.94,59.78,1080500,26.2759986930003,27.1277034782217,26.2488166253868,27.0824000321993,2385028.28121599,0.0,1.0
2008-03-31,58.9,59.11,57.47,58.22,1254400,26.683729707202,26.7788669438491,26.0358904290815,26.3756662742496,2768884.29056672,0.0,1.0
2008-04-01,59.7,60.32,58.94,59.79,1163800,27.0461572753813,27.3270386407203,26.701851085611,27.0869303768015,2568899.50363644,0.0,1.0
2008-04-02,60.65,61.17,59.27,59.27,702700,27.4765400125943,27.7121179319108,26.851352457485,26.851352457485,1551096.13439192,0.0,1.0
2008-04-03,60.56,61.27,60.21,60.24,901000,27.4357669111741,27.7574213779332,27.2772048500957,27.2907958839024,1988811.18128237,0.0,1.0
2008-04-04,60.5,61.78,60.44,60.7,945700,27.4085848435607,27.9884689526476,27.3814027759472,27.4991917356055,2087479.17218506,0.0,1.0
2008-04-07,61.7,62.21,60.72,60.72,782300,27.9522261958296,28.1832737705439,27.50825242481,27.50825242481,1726800.20767725,0.0,1.0
2008-04-08,62.81,63.17,61.83,61.89,917100,28.4550944466784,28.6181868523591,28.0111206756588,28.0383027432722,2024349.31670817,0.0,1.0
2008-04-09,62.82,63.59,62.46,62.63,835600,28.4596247912807,28.8084613256533,28.2965323856,28.3735482438381,1844451.30197508,0.0,1.0
2008-04-10,62.9,63.07,62.4,62.8,736000,28.4958675480986,28.5728834063367,28.2693503179865,28.4505641020762,1624600.47660802,0.0,1.0
2008-04-11,61.85,62.83,61.62,62.4,681700,28.0201813648633,28.4641551358829,27.9159834390117,28.2693503179865,1504742.04470609,0.0,1.0
2008-04-14,62.9,62.96,61.72,61.72,782200,28.4958675480986,28.5230496157121,27.9612868850341,27.9612868850341,1726579.47391684,0.0,1.0
2008-04-15,64.29,64.29,63.13,63.13,845100,29.1255854478102,29.1255854478102,28.6000654739502,28.6000654739502,1865421.00921391,0.0,1.0
2008-04-16,66.3,66.62,64.39,64.75,981400,30.0361847128607,30.1811557401324,29.1708888938326,29.3339812995133,2166281.12465096,0.0,1.0
2008-04-17,66.6,67.59,65.59,65.59,1356400,30.1720950509279,30.6205991665498,29.7145302461015,29.7145302461015,2994032.72618359,0.0,1.0
2008-04-18,67.96,68.09,66.18,66.55,1090400,30.7882219168328,30.8471163966619,29.9818205776338,30.1494433279167,2406880.92349644,0.0,1.0
2008-04-21,68.26,68.99,67.46,67.49,616500,30.9241322549,31.2548474108636,30.5617046867207,30.5752957205274,1360823.63291963,0.0,1.0
2008-04-22,68.66,69.38,68.038,68.11,782100,31.1053460389897,31.431530850351,30.8235586047302,30.8561770858664,1726358.74015643,0.0,1.0
2008-04-23,68.22,68.92,67.83,68.92,1390900,30.906010876491,31.2231349986479,30.7293274370036,31.2231349986479,3070185.87352459,0.0,1.0
2008-04-24,68.13,68.62,67.0,68.0,1333200,30.8652377750709,31.0872246605807,30.3533088350176,30.8063432952417,2942822.49376876,0.0,1.0
2008-04-25,68.53,69.54,68.25,68.665,1138000,31.0464515591605,31.5040163639869,30.9196019102978,31.1076112112908,2511950.19345099,0.0,1.0
2008-04-28,67.96,69.09,67.73,68.81,563800,30.7882219168328,31.300150856886,30.6840239909812,31.1733012080233,1244496.94118424,0.0,1.0
2008-04-29,66.27,67.74,66.11,67.71,574800,30.022593679054,30.6885543355835,29.9501081654181,30.6749633017767,1268777.6548292,0.0,1.0
2008-04-30,66.37,67.13,66.1,67.13,1017000,30.0678971250764,30.4122033148467,29.9455778208159,30.4122033148467,2244862.34335646,0.0,1.0
2008-05-01,64.0,66.97,63.04,66.1,1929800,28.9942054543452,30.3397178012109,28.55929237253,29.9455778208159,4259720.10836706,0.0,1.0
2008-05-02,67.12,67.46,64.4,64.4,1125400,30.4076729702445,30.5617046867207,29.1754192384348,29.1754192384348,2484137.73963949,0.0,1.0
2008-05-05,67.09,67.38,66.46,67.22,837000,30.3940819364378,30.5254619299028,30.1086702264965,30.4529764162669,1847541.5746208,0.0,1.0
2008-05-06,68.69,69.14,66.01,66.37,1466200,31.1189370727964,31.3228025798973,29.9048047193957,30.0678971250764,3236398.39511233,0.0,1.0
2008-05-07,71.28,71.97,69.05,69.25,5939800,32.3919639060262,32.7055224791906,31.3785789521761,31.4694654951223,13070801.9195228,0.22,1.0
2008-05-08,72.81,72.81,70.9,71.26,2158500,33.0872459595647,33.0872459595647,32.2192794744284,32.3828752517316,4749878.10082661,0.0,1.0
2008-05-09,72.81,73.16,71.34,72.23,1299400,33.0872459595647,33.2462974097205,32.4192298689101,32.8236749850207,2859389.20741908,0.0,1.0
2008-05-12,71.84,72.86,71.53,72.75,989400,32.6464462262756,33.1099675953012,32.505572084709,33.0599799966808,2177220.01063602,0.0,1.0
2008-05-13,73.02,73.11,71.43,71.99,714800,33.1826768296582,33.223575773984,32.4601288132359,32.7146111334852,1572950.13503399,0.0,1.0
2008-05-14,72.76,73.45,72.0,73.3,1137900,33.0645243238281,33.3780828969925,32.7191554606326,33.3099179897829,2504001.06135307,0.0,1.0
2008-05-15,72.27,73.38,71.78,72.93,1089300,32.8418522936099,33.3462726069613,32.6191802633917,33.1417778853324,2397054.53566386,0.0,1.0
2008-05-16,72.48,72.86,72.13,72.47,958200,32.9372831637034,33.1099675953012,32.7782317135476,32.9327388365561,2108562.9817985,0.0,1.0
2008-05-19,72.93,73.63,72.09,72.26,762000,33.1417778853324,33.4598807856441,32.7600544049583,32.8373079664626,1676815.8966087,0.0,1.0
2008-05-20,74.46,74.49,72.7,72.84,762500,33.8370599388708,33.8506929203128,33.0372583609443,33.1008789410066,1677916.16950674,0.0,1.0
2008-05-21,75.11,76.14,74.5,74.67,1271100,34.132441203446,34.6005068996189,33.8552372474601,33.9324908089643,2797113.76139018,0.0,1.0
2008-05-22,73.66,75.08,73.17,74.86,977300,33.473513767086,34.1188082220041,33.2508417368678,34.0188330247632,2150593.40650352,0.0,1.0
2008-05-23,71.93,74.23,71.37,73.66,979300,32.6873451706014,33.7325404144827,32.432862850352,33.473513767086,2154994.49809567,0.0,1.0
2008-05-27,71.07,72.32,70.35,71.2,1571400,32.2965330359327,32.8645739293465,31.9693414813264,32.3556092888478,3457937.66395133,0.0,1.0
2008-05-28,70.94,71.16,69.87,70.79,1202600,32.2374567830177,32.3374319802585,31.7512137782555,32.169291875808,2646376.37435908,0.0,1.0
2008-05-29,70.28,71.28,70.1101,70.36,1191900,31.9375311912952,32.3919639060262,31.8603230730624,31.9738858084737,2622830.53434109,0.0,1.0
2008-05-30,70.23,70.94,69.3101,70.26,1414900,31.9148095555587,32.2374567830177,31.4967769012776,31.9284425370006,3113552.24686568,0.0,1.0
2008-06-02,71.5,71.77,69.91,69.91,1334300,32.4919391032671,32.6146359362444,31.7693910868447,31.7693910868447,2936188.25570208,0.0,1.0
2008-06-03,71.32,72.32,71.11,71.11,1035200,32.4101412146155,32.8645739293465,32.314710344522,32.314710344522,2278005.00809623,0.0,1.0
2008-06-04,70.81,71.38,70.22,70.99,895500,32.1783805301027,32.4374071774993,31.9102652284114,32.2601784187542,1970588.76038463,0.0,1.0
2008-06-05,73.23,73.23,70.73,71.67,834900,33.2781076997517,33.2781076997517,32.1420259129242,32.5691926647713,1837235.68514252,0.0,1.0
2008-06-06,71.93,74.22,71.8,74.07,588100,32.6873451706014,33.7279960873354,32.6282689176864,33.6598311801257,1294140.98267136,0.0,1.0
2008-06-09,73.21,73.38,71.55,71.92,677500,33.2690190454571,33.3462726069613,32.5146607390036,32.6828008434541,1490869.77684041,0.0,1.0
2008-06-10,71.2,72.59,70.78,72.59,790100,32.3556092888478,32.9872707623239,32.1647475486607,32.9872707623239,1738651.23347839,0.0,1.0
2008-06-11,70.32,71.9,70.23,71.24,839900,31.9557084998845,32.6737121891595,31.9148095555587,32.373786597437,1848238.41412289,0.0,1.0
2008-06-12,68.87,70.71,68.72,70.11,1059100,31.2967810635245,32.1329372586296,31.2286161563148,31.860277629791,2330598.05262241,0.0,1.0
2008-06-13,68.05,69.47,67.08,68.81,1391700,30.9241462374451,31.5694406923631,30.483346504156,31.2695151006406,3062499.58439675,0.0,1.0
2008-06-16,68.96,68.96,67.98,68.18,789000,31.3376800078503,31.3376800078503,30.8923359474139,30.9832224903601,1736230.63310271,0.0,1.0
2008-06-17,70.46,70.65,68.52,68.9,891100,32.0193290799468,32.1056712957457,31.1377296133686,31.3104140449664,1960906.35888191,0.0,1.0
2008-06-18,71.14,71.43,69.98,70.76,1061300,32.3283433259639,32.4601288132359,31.8012013768759,32.1556588943661,2335439.25337377,0.0,1.0
2008-06-19,68.99,72.16,68.83,71.01,1432900,31.3513129892922,32.7918646949895,31.2786037549353,32.2692670730489,3153162.07119502,0.0,1.0
2008-06-20,68.16,69.6,67.9,68.05,1422500,30.9741338360655,31.6285169452781,30.8559813302354,30.9241462374451,3130276.39491584,0.0,1.0
2008-06-23,70.17,70.6,67.8,67.8,943400,31.8875435926748,32.0829496600091,30.8105380587623,30.8105380587623,2075994.9040166,0.0,1.0
2008-06-24,67.96,70.64,67.63,69.96,1320200,30.8832472931193,32.1011269685984,30.7332844972581,31.7921127225813,2905160.55997743,0.0,1.0
2008-06-25,68.5,68.53,66.96,67.97,799700,31.128640959074,31.142273940516,30.4288145783883,30.8877916202666,1759776.47312071,0.0,1.0
2008-06-26,67.9,68.68,67.01,68.05,1127900,30.8559813302354,31.2104388477256,30.4515362141248,30.9241462374451,2481995.60339233,0.0,1.0
2008-06-27,67.32,68.72,67.02,68.27,1421600,30.5924103556914,31.2286161563148,30.4560805412721,31.0241214346859,3128295.90369938,0.0,1.0
2008-06-30,69.06,69.53,67.06,68.18,966000,31.3831232793234,31.596706655247,30.4742578498614,30.9832224903601,2125727.23900788,0.0,1.0
2008-07-01,69.45,70.0,67.19,68.56,1211800,31.5603520380685,31.8102900311705,30.5333341027764,31.1559069219579,2666621.39568297,0.0,1.0
2008-07-02,69.23,71.33,69.09,69.44,1268300,31.4603768408277,32.4146855417628,31.3967562607653,31.5558077109212,2790952.23316117,0.0,1.0
2008-07-03,67.07,69.78,66.51,69.78,746100,30.4788021770087,31.7103148339297,30.2243198567593,31.7103148339297,1641827.21845112,0.0,1.0
2008-07-07,64.06,67.39,63.86,67.24,1530000,29.1109597056684,30.6242206457226,29.0200731627222,30.556055738513,3366835.06799384,0.0,1.0
2008-07-08,63.01,63.75,60.66,63.75,2155900,28.6338053552008,28.9700855641017,27.5658884755829,28.9700855641017,4744156.68175682,0.0,1.0
2008-07-09,63.84,64.91,62.77,63.23,1180100,29.0109845084275,29.4972275131897,28.5247415036654,28.7337805524416,2596864.09394741,0.0,1.0
2008-07-10,63.86,64.53,63.22,64.18,1203100,29.0200731627222,29.3245430815919,28.7292362252943,29.1654916314361,2647476.64725712,0.0,1.0
2008-07-11,64.0,64.7,63.16,63.54,1012200,29.0836937427845,29.4017966430962,28.7019702624104,28.8746546940082,2227392.45478652,0.0,1.0
2008-07-14,64.11,65.3,63.85,64.34,1537100,29.1336813414049,29.6744562719348,29.0155288355748,29.238200865793,3382458.94314597,0.0,1.0
2008-07-15,62.71,64.36,62.36,63.96,1247400,28.4974755407815,29.2472895200877,28.3384240906256,29.0655164341953,2744960.82602322,0.0,1.0
2008-07-16,60.58,63.18,60.27,62.64,1610500,27.5295338584044,28.7110589167051,27.3886597168378,28.4656652507503,3543979.00457784,0.0,1.0
2008-07-17,57.48,60.63,56.93,60.53,1730200,26.1207924427383,27.552255494141,25.8708544496363,27.5068122226679,3807384.33636794,0.0,1.0
2008-07-18,58.19,58.29,57.06,57.18,1451900,26.4434396701973,26.4888829416704,25.9299307025513,25.984462628319,3194972.44132044,0.0,1.0
2008-07-21,59.15,59.3,58.18,58.49,1087400,26.8796950763391,26.9478599835488,26.43889534305,26.5797694846166,2392873.49865131,0.0,1.0
2008-07-22,57.53,59.22,57.19,58.85,1170900,26.1435140784749,26.9115053663703,25.9890069554663,26.7433652619198,2576619.07262352,0.0,1.0
2008-07-23,55.56,57.46,55.48,57.44,1283900,25.2482816304548,26.1117037884437,25.2119270132763,26.1026151341491,2825280.74757993,0.0,1.0
2008-07-24,52.49,56.25,52.19,56.25,5202400,23.8531731962306,25.5618402036192,23.7168433818113,25.5618402036192,11448119.4494975,0.0,1.0
2008-07-25,51.8,53.04,51.5,52.4,2417200,23.5396146230662,24.1031111893326,23.4032848086469,23.8122742519048,5319159.29827106,0.0,1.0
2008-07-28,52.13,53.16,51.63,51.63,1825000,23.6895774189274,24.1576431151004,23.4623610615619,23.4623610615619,4015996.0778358,0.0,1.0
2008-07-29,51.93,52.5,51.47,52.15,2050900,23.5986908759812,23.8577175233779,23.389651827205,23.6986660732221,4513099.37316901,0.0,1.0
2008-07-30,54.09,54.39,51.82,52.17,1913400,24.5802655398002,24.7165953542195,23.5487032773608,23.7077547275167,4210524.32620877,0.0,1.0
2008-07-31,52.25,53.95,52.0,53.92,1662500,23.7441093446952,24.5166449597379,23.6305011660124,24.5030119782959,3658407.3859737,0.0,1.0
2008-08-01,52.29,54.88,52.25,53.5,1666100,23.7622866532844,24.9392673844377,23.7441093446952,24.3121502381089,3666329.35083957,0.0,1.0
2008-08-04,48.93,51.68,48.91,51.51,2616900,22.2353927317882,23.4850826972985,22.2263040774936,23.4078291357942,5758608.29374712,0.0,1.0
2008-08-05,49.33,49.86,47.96,48.87,1848400,22.4171658176806,22.658015156488,21.7945929984991,22.2081267689043,4067488.84946394,0.0,1.0
2008-08-06,49.78,50.18,49.16,49.31,1361300,22.7216357365504,22.9042121587002,22.4386422822181,22.5071084405243,2982422.33903043,0.22,1.0
2008-08-07,48.57,50.5,48.44,49.48,1048200,22.1693420595471,23.0502732964201,22.1100047223483,22.584703419938,2296463.01019003,0.0,1.0
2008-08-08,48.08,48.61,47.64,48.35,1340200,21.9456859424135,22.187599701762,21.7448518780486,22.0689250273646,2936195.12140496,0.0,1.0
2008-08-11,48.75,48.75,46.79,47.91,2681100,22.2515014495145,22.2515014495145,21.3568769809802,21.8680909629998,5873923.84718613,0.0,1.0
2008-08-12,49.03,49.35,48.28,48.79,1508300,22.3793049450194,22.5253660827393,22.0369741534884,22.2697590917295,3304479.25803247,0.0,1.0
2008-08-13,50.31,50.44,48.53,48.54,2900700,22.963549495899,23.0228868330977,22.1510844173321,22.1556488278858,6355037.44863406,0.0,1.0
2008-08-14,50.01,50.71,49.56,50.25,1645600,22.8266171792866,23.1461259180488,22.621218704368,22.9361630325765,3605284.80210715,0.0,1.0
2008-08-15,50.12,50.85,49.84,50.38,792100,22.8768256953778,23.2100276658013,22.7490221998729,22.9955003697752,1735382.89484023,0.0,1.0
2008-08-18,49.57,50.72,49.21,50.45,1195900,22.6257831149217,23.1506903286026,22.4614643349868,23.0274512436514,2620053.53356827,0.0,1.0
2008-08-19,49.83,50.35,49.35,49.63,1129200,22.7444577893191,22.9818071381139,22.5253660827393,22.6531695782442,2473922.94515034,0.0,1.0
2008-08-20,50.45,50.76,49.37,50.25,1403800,23.0274512436514,23.1689479708175,22.5344949038468,22.9361630325765,3075534.03329973,0.0,1.0
2008-08-21,52.25,52.71,50.42,50.42,1630000,23.8490451433258,24.0590080287981,23.0137580119902,23.0137580119902,3571107.33315184,0.0,1.0
2008-08-22,50.48,52.15,49.88,52.15,1470500,23.0411444753126,23.8034010377883,22.7672798420879,23.8034010377883,3221664.62171766,0.0,1.0
2008-08-25,49.66,50.75,49.27,50.4,718600,22.6668628099054,23.1643835602638,22.4888507983093,23.0046291908827,1574354.43533921,0.0,1.0
2008-08-26,50.11,50.51,49.46,50.01,1065300,22.872261284824,23.0548377069739,22.5755745988305,22.8266171792866,2333926.77423721,0.0,1.0
2008-08-27,51.5,51.64,50.41,50.41,1063000,23.5067143517948,23.5706160995472,23.0091936014364,23.0091936014364,2328887.7884297,0.0,1.0
2008-08-28,50.81,52.17,49.66,51.79,1178700,23.1917700235863,23.8125298588958,22.6668628099054,23.6390822578534,2582370.68318164,0.0,1.0
2008-08-29,49.91,51.05,49.68,50.92,577300,22.7809730737491,23.3013158768762,22.6759916310129,23.2419785396775,1264785.43768623,0.0,1.0
2008-09-02,47.28,48.4,47.01,47.69,1159600,21.5805330981137,22.0917470801334,21.4572940131626,21.7676739308174,2540525.19234533,0.0,1.0
2008-09-03,45.99,47.96,45.06,47.12,2210600,20.9917241366804,21.8909130157685,20.567233955182,21.5075025292538,4843122.62004017,0.0,1.0
2008-09-04,44.78,46.71,43.66,46.13,2660600,20.4394304596771,21.3203616965502,19.9282164776575,21.0556258844329,5829011.14759742,0.0,1.0
2008-09-05,44.23,44.81,43.53,44.81,1751000,20.188387879221,20.4531236913383,19.8688791404588,20.4531236913383,3836201.80389502,0.0,1.0
2008-09-08,44.44,45.45,43.9,45.16,1507200,20.2842405008497,20.7452459667781,20.0377623309474,20.6128780607195,3302069.30829844,0.0,1.0
2008-09-09,41.4,44.03,41.38,43.91,2303700,18.8966596925108,20.0970996681461,18.8875308714033,20.0423267415011,5047092.00207477,0.0,1.0
2008-09-10,42.69,43.07,41.2,41.61,2010100,19.4854686539441,19.6589162549864,18.8053714814358,18.9925123141394,4403854.50942853,0.0,1.0
2008-09-11,42.12,42.71,41.15,42.28,1964800,19.2252972523805,19.4945974750516,18.7825494286671,19.2983278212405,4304608.39765444,0.0,1.0
2008-09-12,43.21,44.09,42.19,42.19,1396900,19.7228180027389,20.1244861314686,19.2572481262567,19.2572481262567,3060417.07587718,0.0,1.0
2008-09-15,39.46,42.09,39.42,42.09,2289100,18.0111640450839,19.2116040207193,17.9929064028689,19.2116040207193,5015105.39651405,0.0,1.0
2008-09-16,40.82,41.16,37.31,39.34,3117000,18.6319238803935,18.7871138392208,17.0298157760284,17.956391118439,6828921.20087992,0.0,1.0
2008-09-17,38.43,40.48,37.76,40.12,2802200,17.541029758048,18.4767339215661,17.235214250947,18.3124151416312,6139237.40426878,0.0,1.0
2008-09-18,39.95,40.42,38.21,39.2,2282100,18.2348201622175,18.4493474582436,17.4406127258656,17.8924893706865,4999769.35275204,0.0,1.0
2008-09-19,42.97,49.19,40.28,42.51,2462700,19.613272149449,22.4523355138793,18.3854457104912,19.4033092639766,5395439.28181167,0.0,1.0
2008-09-22,42.03,43.61,42.03,42.68,1598700,19.1842175573968,19.9053944248888,19.1842175573968,19.4809042433903,3502533.30890175,0.0,1.0
2008-09-23,40.69,43.02,40.24,41.99,1312900,18.5725865431948,19.6360942022177,18.3671880682762,19.1659599151818,2876384.55073315,0.0,1.0
2008-09-24,40.21,41.46,39.97,40.83,1382200,18.3534948366149,18.9240461558332,18.243948983325,18.6364882909472,3028211.38397698,0.0,1.0
2008-09-25,40.97,41.17,39.85,40.24,1660900,18.7003900386997,18.7916782497746,18.1891760566801,18.3671880682762,3638805.0120441,0.0,1.0
2008-09-26,39.91,40.55,38.95,40.19,1000500,18.2165625200025,18.5086847954423,17.7783791068429,18.3443660155074,2191958.82626897,0.0,1.0
2008-09-29,35.79,39.13,33.62,39.08,2703200,16.3360253718589,17.8605384968103,15.3455482816959,17.8377164440416,5922341.92820619,0.0,1.0
2008-09-30,36.68,37.06,35.49,36.11,1662900,16.7422579111424,16.9157055121848,16.1990930552465,16.4820865095788,3643186.73883325,0.0,1.0
2008-10-01,35.5,36.7,34.97,36.08,1210500,16.2036574658003,16.7513867322499,15.9617437064517,16.4683932779176,2652040.13912902,0.0,1.0
2008-10-02,32.06,35.13,31.8,35.03,1657600,14.6335002353115,16.0347742753117,14.5148255609141,15.9891301697742,3631575.16284201,0.0,1.0
2008-10-03,30.99,33.3,30.56,32.5,2762400,14.1451083060606,15.1994871439761,13.9488386522495,14.8343342996763,6052041.04116481,0.0,1.0
2008-10-06,26.59,30.0,24.77,29.96,5001400,12.1367676624121,13.6932316612397,11.3060449416302,13.6749740190247,10957384.1816108,0.0,1.0
2008-10-07,24.68,27.59,24.46,26.85,3896700,11.2649652466465,12.5932087177868,11.1645482144641,12.2554423368095,8537137.38962748,0.0,1.0
2008-10-08,24.43,25.88,22.6,24.16,4660800,11.1508549828028,11.8126945130961,10.3155678514672,11.0276158978517,10211176.1094197,0.0,1.0
2008-10-09,22.99,25.9,22.68,24.85,3985000,10.4935798630633,11.8218233342036,10.3520831358972,11.3425602260602,8730590.62736819,0.0,1.0
2008-10-10,22.99,23.63,20.71,21.91,4348900,10.4935798630633,10.7857021385031,9.45289425680913,10.0006235232587,9527845.81665283,0.0,1.0
2008-10-13,28.45,28.46,24.0,25.02,2641000,12.985748025409,12.9903124359627,10.9545853289917,11.4201552054739,5786070.2250638,0.0,1.0
2008-10-14,27.01,30.88,25.92,30.58,2097900,12.3284729056695,14.0948997899694,11.8309521553111,13.957967473357,4596212.31547192,0.0,1.0
2008-10-15,22.94,26.88,22.69,26.88,1776200,10.4707578102946,12.2691355684708,10.3566475464509,12.2691355684708,3891411.56143823,0.0,1.0
2008-10-16,25.49,25.5,22.45,23.06,2849100,11.6346825015,11.6392469120537,10.247101693161,10.5255307369396,6241988.89747417,0.0,1.0
2008-10-17,25.84,28.02,24.52,24.52,1615800,11.7944368708811,12.7894783715979,11.1919346777866,11.1919346777866,3539997.07294893,0.0,1.0
2008-10-20,29.54,29.57,26.24,26.4,1513900,13.4832687757673,13.4969620074286,11.977013293031,12.0500438618909,3316748.09304208,0.0,1.0
2008-10-21,28.05,29.63,27.72,29.04,1968000,12.8031716032591,13.5243484707511,12.6525460549855,13.25504824808,4311619.16051707,0.0,1.0
2008-10-22,25.22,27.42,24.29,26.99,1496600,11.5114434165488,12.5156137383731,11.0869532350504,12.319344084562,3278846.15631599,0.0,1.0
2008-10-23,27.88,28.99,25.46,25.75,4777600,12.7255766238454,13.2322261953113,11.6209892698387,11.7533571758974,10467068.9539057,0.0,1.0
2008-10-24,28.41,29.12,24.06,25.01,3031300,12.967490383194,13.29156353251,10.9819717923142,11.4155907949202,6641164.20796513,0.0,1.0
2008-10-27,27.24,30.17,27.01,27.64,2831600,12.4334543484056,13.7708266406534,12.3284729056695,12.6160307705555,6203648.78806919,0.0,1.0
2008-10-28,30.15,30.17,26.93,28.01,2297600,13.7616978195459,13.7708266406534,12.2919576212395,12.7849139610441,5033727.73536789,0.0,1.0
2008-10-29,32.6,33.32,30.26,30.4,2528500,14.8799784052138,15.2086159650835,13.8119063356371,13.8758080833895,5539598.09317449,0.0,1.0
2008-10-30,34.03,34.22,31.36,33.12,2378400,15.5326891143996,15.6194129149207,14.3139914965492,15.1173277540086,5210749.49764927,0.0,1.0
2008-10-31,34.71,35.22,32.91,34.0,1617400,15.8430690320543,16.0758539702954,15.0214751323799,15.5189958827383,3543502.45438024,0.0,1.0
2008-11-03,31.75,34.98,31.47,34.39,1898300,14.4920035081453,15.9663081170055,14.3642000126404,15.6970078943344,4158915.98191543,0.0,1.0
2008-11-04,33.64,34.55,32.36,32.89,1932200,15.3546771028034,15.7700384631944,14.7704325519239,15.0123463112724,4233186.25099141,0.0,1.0
2008-11-05,32.24,34.14,32.18,32.84,811700,14.8160766574613,15.68923253988,14.788503313806,15.0918100940146,1766271.09895664,0.22,1.0
2008-11-06,29.95,32.24,29.5,31.7,950200,13.7636940412831,14.8160766574613,13.5568939638682,14.5679165645634,2067649.12927017,0.0,1.0
2008-11-07,31.42,31.6,30.15,30.42,812100,14.4392409608386,14.5219609918045,13.8556051868008,13.9796852332498,1767141.50482035,0.0,1.0
2008-11-10,31.64,32.42,30.81,32.38,1112800,14.5403432209081,14.8987966884273,14.1589119670094,14.8804144593238,2421469.11287291,0.0,1.0
2008-11-11,30.38,31.85,29.73,31.85,971800,13.9613030041463,14.6368499237017,13.6625917812136,14.6368499237017,2114651.04591112,0.0,1.0
2008-11-12,28.55,29.99,28.27,29.54,1361000,13.1203160226588,13.7820762703866,12.991640418934,13.5752761929717,2961555.95131205,0.0,1.0
2008-11-13,31.26,31.26,27.16,29.04,1704200,14.3657120444244,14.3657120444244,12.4815335613105,13.3454983291773,3708364.18238498,0.0,1.0
2008-11-14,30.0,31.73,29.464,30.29,1323600,13.7866718276625,14.5817032363911,13.540349957675,13.9199429886633,2880173.0030541,0.0,1.0
2008-11-17,29.85,31.01,28.84,29.45,1048300,13.7177384685242,14.2508231125272,13.2535871836596,13.5339161774887,2281116.16734784,0.0,1.0
2008-11-18,29.67,30.61,28.298,29.67,1702400,13.6350184375582,14.0670008214917,13.0045079793065,13.6350184375582,3704447.35599826,0.0,1.0
2008-11-19,27.8,30.38,27.78,29.49,1785800,12.7756492269673,13.9613030041463,12.7664581124155,13.5522984065923,3885926.97858415,0.0,1.0
2008-11-20,24.87,27.48,24.73,27.35,2187400,11.4291509451322,12.6285913941389,11.3648131432698,12.5688491495523,4759814.46576045,0.0,1.0
2008-11-21,27.79,27.84,24.84,25.45,2106600,12.7710536696914,12.7940314560708,11.4153642733046,11.6956932671337,4583992.48128871,0.0,1.0
2008-11-24,30.47,31.37,27.22,28.62,2282200,14.0026630196292,14.4162631744591,12.5091069049658,13.1524849235901,4966100.65546242,0.0,1.0
2008-11-25,31.34,31.66,30.44,30.61,2047000,14.4024765026315,14.5495343354599,13.9888763478016,14.0670008214917,4454302.00759422,0.0,1.0
2008-11-26,33.05,33.13,30.58,31.0,879900,15.1883167968082,15.2250812550153,14.053214149664,14.2462275552513,1914675.29872114,0.0,1.0
2008-11-28,33.37,33.38,32.09,32.67,362700,15.3353746296366,15.3399701869125,14.747143298323,15.0136856203245,789240.516929374,0.0,1.0
2008-12-01,28.68,32.05,28.5,32.01,1647000,13.1800582672454,14.7287610692195,13.0973382362794,14.7103788401159,3583896.14387283,0.0,1.0
2008-12-02,30.0,30.0,28.52,29.26,1057500,13.7866718276625,13.7866718276625,13.1065293508312,13.4466005892469,2301135.50221344,0.0,1.0
2008-12-03,30.09,30.81,28.69,28.86,1604500,13.8280318431455,14.1589119670094,13.1846538245213,13.2627782982114,3491415.52085244,0.0,1.0
2008-12-04,27.83,30.54,27.12,29.73,1518700,12.7894358987949,14.0348319205605,12.4631513322069,13.6625917812136,3304713.46308421,0.0,1.0
2008-12-05,28.44,28.46,26.09,27.56,1539800,13.0697648926241,13.0789560071759,11.9898089327905,12.665355852346,3350627.3723955,0.0,1.0
2008-12-08,30.32,31.48,29.45,29.61,1201700,13.9337296604909,14.4668143044939,13.5339161774887,13.6074450939029,2614916.816085,0.0,1.0
2008-12-09,30.15,31.62,29.56,29.77,1057800,13.8556051868008,14.5311521063563,13.5844673075235,13.6809740103171,2301788.30661123,0.0,1.0
2008-12-10,31.94,32.69,30.73,30.99,1153400,14.6782099391847,15.0228767348763,14.1221475088023,14.2416319979754,2509815.30804064,0.0,1.0
2008-12-11,31.13,33.88,30.45,32.17,1502300,14.3059697998378,15.5697480507069,13.9934719050775,14.7839077565301,3269026.82267163,0.0,1.0
2008-12-12,31.34,32.0,30.45,30.86,2648700,14.4024765026315,14.70578328284,13.9934719050775,14.1818897533889,5763610.02809712,0.0,1.0
2008-12-15,31.35,32.53,30.53,31.87,1713700,14.4070720599074,14.9493478184621,14.0302363632846,14.6460410382535,3729036.32164836,0.0,1.0
2008-12-16,32.05,32.27,30.38,31.6,2126000,14.7287610692195,14.829863329289,13.9613030041463,14.5219609918045,4626207.16567919,0.0,1.0
2008-12-17,31.91,32.59,30.94,31.71,1215600,14.6644232673571,14.9769211621174,14.218654211596,14.5725121218393,2645163.4198493,0.0,1.0
2008-12-18,31.64,32.64,30.97,32.58,23168100,14.5403432209081,14.9998989484968,14.2324408834236,14.9723256048415,50414125.228209,0.0,1.0
2008-12-19,31.61,32.75,31.24,32.11,3516500,14.5265565490804,15.0504500785316,14.3565209298726,14.7563344128748,7651955.54944071,0.0,1.0
2008-12-22,30.71,32.18,30.09,31.7,2125900,14.1129563942505,14.788503313806,13.8280318431455,14.5679165645634,4625989.56421329,0.0,1.0
2008-12-23,31.09,31.51,30.588,31.09,1444800,14.2875875707343,14.4806009763216,14.0568905954847,14.2875875707343,3143905.97976166,0.0,1.0
2008-12-24,31.42,31.61,30.69,31.2,445000,14.4392409608386,14.5265565490804,14.1037652796988,14.338138700769,968326.523390047,0.0,1.0
2008-12-26,31.79,32.37,31.19,32.37,504500,14.6092765800464,14.8758189020479,14.3335431434932,14.8758189020479,1097799.39561861,0.0,1.0
2008-12-29,32.15,32.3,31.25,32.14,1199500,14.7747166419784,14.8436500011167,14.3611164871485,14.7701210847025,2610129.58383452,0.0,1.0
2008-12-30,33.21,33.26,31.69,32.31,2591400,15.2618457132224,15.2848234996019,14.5633210072875,14.8482455583926,5638924.38811905,0.0,1.0
2008-12-31,33.55,33.82,33.04,33.21,1706800,15.4180946606026,15.5421747070516,15.1837212395323,15.2618457132224,3714021.82049918,0.0,1.0
2009-01-02,34.67,34.86,33.15,33.38,1014000,15.932797075502,16.0201126637439,15.2342723695671,15.3399701869125,2206478.86453373,0.0,1.0
2009-01-05,35.96,35.99,34.01,34.42,1947500,16.5256239640915,16.5394106359192,15.6294902952934,15.8179081436048,4237788.54899353,0.0,1.0
2009-01-06,35.28,37.0,35.07,37.0,2285000,16.2131260693311,17.0035619207838,16.1166193665375,17.0035619207838,4972193.49650847,0.0,1.0
2009-01-07,33.82,35.0,33.31,34.86,1752800,15.5421747070516,16.0844504656063,15.3078012859813,16.0201126637439,3814118.49482713,0.0,1.0
2009-01-08,33.8,34.14,32.99,33.06,1767300,15.5329835924998,15.68923253988,15.1607434531529,15.1929123540841,3845670.70738704,0.0,1.0
2009-01-09,33.85,34.72,33.29,33.84,1777400,15.5559613788792,15.9557748618814,15.2986101714295,15.5513658216033,3867648.45544602,0.0,1.0
2009-01-12,32.9,34.09,32.61,33.46,1705100,15.1193834376699,15.6662547535005,14.9861122766692,15.3767346451196,3710322.59557837,0.0,1.0
2009-01-13,33.29,33.53,32.53,32.86,1560900,15.2986101714295,15.4089035460508,14.9493478184621,15.1010012085664,3396541.28170681,0.0,1.0
2009-01-14,32.0,32.77,31.31,32.53,1910100,14.70578328284,15.0596411930834,14.3886898308038,14.9493478184621,4156405.60073559,0.0,1.0
2009-01-15,31.81,32.2,30.3,31.75,2419300,14.6184676945982,14.7976944283578,13.9245385459392,14.5908943509429,5264432.2652529,0.0,1.0
2009-01-16,33.0,33.63,32.06,32.48,2591800,15.1653390104288,15.4548591188097,14.7333566264954,14.9263700320826,5639794.79398276,0.0,1.0
2009-01-20,30.94,32.91,30.87,32.76,2323000,14.218654211596,15.1239789949458,14.1864853106648,15.0550456358075,5054882.05356197,0.0,1.0
2009-01-21,33.58,33.76,31.35,31.35,2903100,15.4318813324303,15.5146013633962,14.4070720599074,14.4070720599074,6317188.15742392,0.0,1.0
2009-01-22,33.9,34.77,32.45,32.9,3482400,15.5789391652587,15.9787526482609,14.912583360255,15.1193834376699,7577753.44955843,0.0,1.0
2009-01-23,35.83,35.95,32.59,33.26,2930900,16.465881719505,16.5210284068156,14.9769211621174,15.2848234996019,6377681.36495256,0.0,1.0
2009-01-26,36.57,37.61,35.62,35.97,2644600,16.8059529579206,17.2838909146129,16.3693750167113,16.5302195213674,5754688.367994,0.0,1.0
2009-01-27,36.57,37.13,35.74,37.04,2485400,16.8059529579206,17.0633041653703,16.424521704022,17.0219441498873,5408266.83423288,0.0,1.0
2009-01-28,37.91,38.27,36.67,36.95,3258800,17.4217576328896,17.5871976948215,16.8519085306795,16.9805841344044,7091196.57173817,0.0,1.0
2009-01-29,35.44,36.87,34.9,36.53,3384700,16.2866549857453,16.9438196761973,16.0384948928474,16.7875707288171,7365156.81734451,0.0,1.0
2009-01-30,34.23,37.0,33.88,36.21,3471400,15.730592555363,17.0035619207838,15.5697480507069,16.6405128959887,7553817.28830608,0.0,1.0
2009-02-02,34.61,34.95,33.52,34.04,2446000,15.9052237318467,16.0614726792269,15.4043079887749,15.6432769671211,5322531.85665631,0.0,1.0
2009-02-03,36.01,36.23,34.69,34.95,3172100,16.5486017504709,16.6497040105405,15.9419881900538,16.0614726792269,6902536.10077659,0.0,1.0
2009-02-04,36.53,37.22,35.87,36.2,2166600,16.7875707288171,17.1046641808533,16.4842639486085,16.6359173387128,4714553.36084692,0.0,1.0
2009-02-05,37.79,37.96,35.86,36.39,1804600,17.3666109455789,17.444735419269,16.4796683913326,16.7232329269547,3926836.05417906,0.0,1.0
2009-02-06,38.63,38.6701,37.07,37.56,1438500,17.7526377567535,17.7710659414298,17.035730821715,17.2609131282335,3130197.08740805,0.0,1.0
2009-02-09,38.36,39.69,38.13,38.86,1829900,17.6285577103045,18.2397668279975,17.5228598929591,17.8583355740989,3981889.22505944,0.0,1.0
2009-02-10,36.84,39.31,36.51,38.15,2015000,16.9300330043696,18.0651356515138,16.7783796142653,17.5320510075109,4384669.53849651,0.0,1.0
2009-02-11,35.94,37.51,35.2,37.04,1341900,16.5164328495397,17.2379353418541,16.176361611124,17.0219441498873,2919994.07131934,0.0,1.0
2009-02-12,35.97,36.06,34.49,35.2,1168700,16.6313217814369,16.6729347633754,15.9470194117809,16.2752996026294,2527648.70720745,0.22,1.0
2009-02-13,36.5,37.13,35.6,35.92,1187700,16.8763760084083,17.1676668819781,16.4602461890229,16.6082034581377,2568741.65273405,0.0,1.0
2009-02-17,34.0,35.14,33.96,34.58,1602600,15.7204598434488,16.2475576146704,15.7019651848095,15.9886323937194,3466081.81583868,0.0,1.0
2009-02-18,32.25,34.17,32.065,34.04,2923000,14.9113185279772,15.7990621426661,14.8257807317702,15.7389545020882,6321825.25127694,0.0,1.0
2009-02-19,31.96,33.05,31.85,32.59,1453800,14.7772322528419,15.2812117007642,14.7263719415837,15.0685231264117,3144259.16876716,0.0,1.0
2009-02-20,30.43,31.75,29.83,30.84,2887900,14.0698115598867,14.6801352949853,13.7923916802964,14.2593818109401,6245911.44138306,0.0,1.0
2009-02-23,29.2,31.1,29.12,30.79,2047700,13.5011008067267,14.3795970920959,13.4641114894479,14.2362634876409,4428738.1344645,0.0,1.0
2009-02-24,30.3,30.38,29.18,29.49,1335100,14.0097039193088,14.0466932365875,13.491853477407,13.635187081862,2887536.39855623,0.0,1.0
2009-02-25,31.03,31.76,29.61,30.15,2059500,14.347231439477,14.6847589596452,13.69067105778,13.9403489494113,4454259.01642314,0.0,1.0
2009-02-26,31.15,32.02,31.05,31.35,1620500,14.402715415395,14.8049742408009,14.3564787687967,14.4951887085918,3504795.69609795,0.0,1.0
2009-02-27,30.75,31.94,29.65,30.06,2142400,14.2177688290015,14.7679849235222,13.7091657164194,13.8987359674727,4633554.02611555,0.0,1.0
2009-03-02,27.79,30.17,27.62,30.05,2263900,12.8491640896895,13.9495962787309,12.7705617904723,13.8941123028129,4896332.59882514,0.0,1.0
2009-03-03,27.77,28.55,27.39,28.36,1716100,12.8399167603698,13.2005626038372,12.664217503296,13.1127129753003,3711558.09569496,0.0,1.0
2009-03-04,29.89,30.41,28.33,28.41,2412600,13.8201336682555,14.060564230567,13.0988419813208,13.1358312985995,5217938.96723596,0.0,1.0
2009-03-05,28.47,29.46,28.22,29.08,2021600,13.1635732865585,13.6213160878824,13.0479816700625,13.4456168308086,4372289.4040306,0.0,1.0
2009-03-06,28.57,29.74,27.64,28.47,1738700,13.2098099331569,13.7507786983579,12.7798091197919,13.1635732865585,3760437.07300554,0.0,1.0
2009-03-09,28.73,29.64,28.03,28.21,1256500,13.2837885677143,13.7045420517595,12.9601320415256,13.0433580054027,2717541.37127248,0.0,1.0
2009-03-10,30.06,30.67,28.97,29.11,1525500,13.8987359674727,14.1807795117228,13.3947565195504,13.4594878247881,3299330.96846493,0.0,1.0
2009-03-11,29.8,30.6,29.29,30.53,1321200,13.7785206863169,14.148413859104,13.5427137886652,14.1160482064851,2857473.66472361,0.0,1.0
2009-03-12,31.35,31.5,29.53,29.95,1634500,14.4951887085918,14.5645436784894,13.6536817405013,13.8478756562145,3535074.70859123,0.0,1.0
2009-03-13,31.34,31.8,31.19,31.49,1699900,14.490565043932,14.7032536182845,14.4212100740344,14.5599200138295,3676520.952667,0.0,1.0
2009-03-16,31.67,32.555,31.27,31.62,1435600,14.6431459777066,15.0523403001023,14.4581993913131,14.6200276544074,3104896.45252589,0.0,1.0
2009-03-17,32.69,32.69,30.99,31.61,1456000,15.1147597730101,15.1147597730101,14.3287367808376,14.6154039897476,3149017.29930182,0.0,1.0
2009-03-18,33.35,33.73,31.73,32.34,1648300,15.4199216405594,15.5956208976332,14.6708879656656,14.9529315099158,3564921.16376318,0.0,1.0
2009-03-19,34.39,34.99,33.4,33.92,2184400,15.9007827651825,16.1782026447728,15.4430399638586,15.6834705261701,4724391.0635954,0.0,1.0
2009-03-20,33.32,35.11,33.14,34.04,1413000,15.4060506465799,16.2336866206908,15.3228246827028,15.7389545020882,3056017.47521529,0.0,1.0
2009-03-23,35.52,35.52,33.12,33.8,1129400,16.4232568717442,16.4232568717442,15.3135773533831,15.6279865502521,2442651.19356557,0.0,1.0
2009-03-24,34.44,35.22,33.79,34.87,1063000,15.9239010884817,16.2845469319491,15.6233628855922,16.1227186688547,2299042.16288313,0.0,1.0
2009-03-25,34.0,34.65,32.91,34.3,1402100,15.7204598434488,16.0209980463383,15.2164803955265,15.859169783244,3032443.10120267,0.0,1.0
2009-03-26,34.61,34.99,33.76,34.56,1366900,16.002503387699,16.1782026447728,15.6094918916127,15.9793850643998,2956313.01264811,0.0,1.0
2009-03-27,33.06,33.99,33.0,33.65,938200,15.2858353654241,15.715836178789,15.2580933774651,15.5586315803545,2029126.39437154,0.0,1.0
2009-03-30,31.25,32.21,30.68,31.95,1316100,14.4489520619934,14.8928238693379,14.1854031763827,14.7726085881821,2846443.45302962,0.0,1.0
2009-03-31,31.33,32.08,30.98,31.64,1414800,14.4859413792721,14.83271622876,14.3241131161778,14.6292749837271,3059910.4911073,0.0,1.0
2009-04-01,31.38,31.51,30.38,30.66,1041600,14.5090597025713,14.5691673431492,14.0466932365875,14.176155847063,2252758.52950054,0.0,1.0
2009-04-02,32.92,33.56,31.93,32.31,1261700,15.2211040601863,15.517018598416,14.7633612588624,14.9390605159362,2728787.86162714,0.0,1.0
2009-04-03,33.48,33.5,32.48,32.87,1100200,15.4800292811373,15.4892766104569,15.0176628151535,15.1979857368872,2379497.824651,0.0,1.0
2009-04-06,32.96,33.25,32.54,33.12,867800,15.2395987188257,15.373684993961,15.0454048031125,15.3135773533831,1876866.21726245,0.0,1.0
2009-04-07,31.99,32.62,31.81,32.19,639100,14.7911032468214,15.0823941203912,14.7078772829443,14.8835765400182,1382236.92031854,0.0,1.0
2009-04-08,32.71,32.93,31.32,32.01,682200,15.1240071023298,15.2257277248462,14.4813177146123,14.8003505761411,1475453.02306573,0.0,1.0
2009-04-09,33.72,34.22,33.04,34.21,923700,15.5909972329734,15.8221804659653,15.2765880361044,15.8175568013054,1997765.98857492,0.0,1.0
2009-04-13,34.05,34.29,32.83,33.25,883900,15.743578166748,15.8545461185841,15.1794910782478,15.373684993961,1911687.08162973,0.0,1.0
2009-04-14,34.29,34.66,33.43,33.77,1074500,15.8545461185841,16.0256217109981,15.4569109578381,15.6141155562726,2323914.20885976,0.0,1.0
2009-04-15,34.45,34.56,33.82,34.48,1091000,15.9285247531415,15.9793850643998,15.6372338795718,15.9423957471211,2359600.18786971,0.0,1.0
2009-04-16,34.72,35.09,33.78,34.65,825000,16.0533636989572,16.2244392913712,15.6187392209324,16.0209980463383,1784298.95049725,0.0,1.0
2009-04-17,34.68,35.22,34.33,34.81,1055600,16.0348690403178,16.2845469319491,15.8730407772235,16.0949766808957,2283037.54199382,0.0,1.0
2009-04-20,33.15,34.17,33.06,33.81,996700,15.3274483473626,15.7990621426661,15.2858353654241,15.6326102149119,2155649.41086135,0.0,1.0
2009-04-21,34.09,34.37,32.9,32.9,881500,15.7620728253874,15.8915354358628,15.2118567308667,15.2118567308667,1906496.39377373,0.0,1.0
2009-04-22,33.42,34.15,33.27,33.85,813300,15.4522872931782,15.7898148133464,15.3829323232807,15.6511048735513,1758994.3471993,0.0,1.0
2009-04-23,33.76,34.07,33.16,33.16,1042700,15.6094918916127,15.7528254960677,15.3320720120225,15.3320720120225,2255137.59476787,0.0,1.0
2009-04-24,34.52,34.72,34.04,34.04,885700,15.9608904057604,16.0533636989572,15.7389545020882,15.7389545020882,1915580.09752172,0.0,1.0
2009-04-27,34.03,34.76,33.59,33.79,792600,15.7343308374284,16.0718583575965,15.5308895923955,15.6233628855922,1714224.66444136,0.0,1.0
2009-04-28,33.93,34.43,33.45,33.62,829200,15.68809419083,15.9192774238219,15.4661582871578,15.544760586375,1793382.65424524,0.0,1.0
2009-04-29,35.78,36.13,34.26,34.26,1431300,16.5434721529,16.7053004159943,15.8406751246046,15.8406751246046,3095596.47011723,0.0,1.0
2009-04-30,33.63,36.21,33.07,36.06,3233400,15.5493842510348,16.742289733273,15.2904590300839,16.6729347633754,6993154.21398526,0.0,1.0
2009-05-01,34.62,35.1,33.49,33.51,1036200,16.0071270523588,16.229062956031,15.4846529457971,15.4939002751168,2241079.48182455,0.0,1.0
2009-05-04,36.15,36.42,33.93,34.92,1588500,16.714547745314,16.8393866911296,15.68809419083,16.1458369921539,3435586.52468471,0.0,1.0
2009-05-05,35.74,36.19,34.96,36.05,1274100,16.5249774942606,16.7330424039533,16.1643316507933,16.6683110987156,2755606.41554977,0.0,1.0
2009-05-06,37.72,38.07,35.65,36.1,1747300,17.542183719425,17.7049558377123,16.5795029055541,16.7887813433521,3757123.80249546,0.22,1.0
2009-05-07,37.63,38.89,37.2599,38.4,1590500,17.5003280318654,18.0863076576998,17.3282081433564,17.8584266920975,3419965.32242261,0.0,1.0
2009-05-08,38.95,39.5,38.29,38.29,1495300,18.1142114494062,18.3699962067149,17.8072697406358,17.8072697406358,3215261.95952125,0.0,1.0
2009-05-11,37.63,38.52,37.39,38.33,978100,17.5003280318654,17.9142342755103,17.3887128650398,17.8258722684401,2103155.03417891,0.0,1.0
2009-05-12,37.33,38.21,36.59,37.82,1364400,17.3608090733334,17.7700646850273,17.0166623089544,17.5886900389356,2933794.83553185,0.0,1.0
2009-05-13,35.8,37.08,35.65,36.67,852200,16.6492623848201,17.2445432745567,16.5795029055541,17.0538673645629,1832439.13723266,0.0,1.0
2009-05-14,36.29,36.58,35.22,35.68,1070900,16.8771433504224,17.0120116770033,16.3795257316582,16.5934548014073,2302697.80809958,0.0,1.0
2009-05-15,35.56,36.32,35.26,36.14,1262400,16.5376472179945,16.8910952462756,16.3981282594625,16.8073838711564,2714469.80385181,0.0,1.0
2009-05-18,36.73,36.8,35.91,36.01,1094100,17.0817711562693,17.1143255799268,16.7004193362818,16.7469256557925,2352583.50157975,0.0,1.0
2009-05-19,37.1,37.56,36.46,36.76,1166300,17.2538445384588,17.4677736082079,16.9562040935905,17.0957230521225,2507831.22008268,0.0,1.0
2009-05-20,37.06,38.2,36.95,37.64,972700,17.2352420106545,17.7654140530762,17.1840850591928,17.5049786638164,2091543.70897233,0.0,1.0
2009-05-21,36.18,36.71,35.65,36.62,635400,16.8259863989606,17.0724698923672,16.5795029055541,17.0306142048076,1366265.93264215,0.0,1.0
2009-05-22,35.96,36.59,35.89,36.45,644600,16.7236724960372,17.0166623089544,16.6911180723797,16.9515534616395,1386048.19040152,0.0,1.0
2009-05-26,37.23,37.31,35.26,35.57,1111200,17.3143027538227,17.3515078094312,16.3981282594625,16.5422978499456,2389352.69806728,0.0,1.0
2009-05-27,35.35,37.44,35.3,37.32,1839700,16.4399839470221,17.4119660247951,16.4167307872667,17.3561584413823,3955806.47825267,0.0,1.0
2009-05-28,36.51,36.81,35.53,35.6,1325600,16.9794572533459,17.1189762118779,16.5236953221413,16.5562497457988,2850365.31367709,0.0,1.0
2009-05-29,37.25,37.93,36.23,37.93,1580100,17.3236040177248,17.6398469903974,16.849239558716,17.6398469903974,3397602.77017289,0.0,1.0
2009-06-01,38.9,39.43,37.67,37.97,1554500,18.0909582896509,18.3374417830574,17.5189305596696,17.6584495182016,3342556.48771201,0.0,1.0
2009-06-02,38.15,38.84,37.8,38.81,1040200,17.7421608933209,18.0630544979445,17.5793887750335,18.0491026020913,2236685.2740547,0.0,1.0
2009-06-03,36.34,38.02,35.86,37.72,1074000,16.9003965101777,17.681702677957,16.6771661765265,17.542183719425,2309363.56886633,0.0,1.0
2009-06-04,36.53,37.13,36.19,36.65,1354000,16.988758517248,17.267796434312,16.8306370309117,17.0445661006608,2911432.28328213,0.0,1.0
2009-06-05,36.88,37.31,36.39,36.78,1119600,17.1515306355353,17.3515078094312,16.9236496699331,17.1050243160247,2407414.75949976,0.0,1.0
2009-06-08,36.5,36.75,35.91,36.23,1019000,16.9748066213948,17.0910724201715,16.7004193362818,16.849239558716,2191100.07139179,0.0,1.0
2009-06-09,36.59,36.98,36.12,36.72,667800,17.0166623089544,17.198036955046,16.7980826072542,17.0771205243183,1435933.88388169,0.0,1.0
2009-06-10,37.08,37.31,36.52,36.88,986400,17.2445432745567,17.3515078094312,16.9841078852969,17.1515306355353,2121002.07107052,0.0,1.0
2009-06-11,38.11,38.96,37.12,37.12,1143700,17.7235583655166,18.1188620813573,17.2631458023609,17.2631458023609,2459235.67384769,0.0,1.0
2009-06-12,38.13,38.34,37.44,37.48,1140800,17.7328596294187,17.8305229003911,17.4119660247951,17.4305685525994,2452999.96216267,0.0,1.0
2009-06-15,37.29,37.86,36.8,37.53,1039400,17.3422065455291,17.6072925667399,17.1143255799268,17.4538217123547,2234965.0777278,0.0,1.0
2009-06-16,36.71,37.93,36.61,37.59,864100,17.0724698923672,17.6398469903974,17.0259635728565,17.4817255040611,1858027.05759534,0.0,1.0
2009-06-17,36.42,36.64,35.84,36.44,861100,16.9376015657863,17.0399154687097,16.6678649126244,16.9469028296884,1851576.32136945,0.0,1.0
2009-06-18,36.81,37.23,36.16,36.42,1075200,17.1189762118779,17.3143027538227,16.8166851350585,16.9376015657863,2311943.86335667,0.0,1.0
2009-06-19,36.31,37.25,35.91,37.2,1124000,16.8864446143245,17.3236040177248,16.7004193362818,17.3003508579695,2416875.83929772,0.0,1.0
2009-06-22,33.89,35.57,33.89,35.56,1277100,15.7609916821663,16.5422978499456,15.7609916821663,16.5376472179945,2746078.41135864,0.0,1.0
2009-06-23,33.83,34.32,33.39,34.2,1011300,15.7330878904599,15.9609688560622,15.5284600846129,15.9051612726494,2174543.18174536,0.0,1.0
2009-06-24,33.69,34.42,33.52,34.03,1136500,15.6679790431449,16.0074751755728,15.5889182999768,15.8261005294812,2443753.90690557,0.0,1.0
2009-06-25,34.46,34.68,33.31,33.6,1361800,16.0260777033771,16.1283916063006,15.4912550290044,15.6261233555853,2928204.19746943,0.0,1.0
2009-06-26,34.28,34.61,33.75,34.38,1234900,15.9423663282579,16.0958371826431,15.6958828348513,15.9888726477686,2655338.05511455,0.0,1.0
2009-06-29,35.41,35.7101,34.4,34.4,1612300,16.4678877387285,16.60745320358,15.9981739116707,15.9981739116707,3466840.6723307,0.0,1.0
2009-06-30,34.91,35.36,34.3,35.19,1560400,16.2353561411751,16.4446345789731,15.95166759216,16.365573835805,3355242.93562292,0.0,1.0
2009-07-01,35.08,36.14,35.03,35.28,1198300,16.3144168843433,16.8073838711564,16.2911637245879,16.4074295233646,2576639.07315876,0.0,1.0
2009-07-02,33.57,35.08,33.55,34.26,947100,15.6121714597321,16.3144168843433,15.60287019583,15.9330650643558,2036497.42651145,0.0,1.0
2009-07-06,32.79,33.47,32.39,33.47,1289800,15.2494221675489,15.5656651402215,15.0633968895062,15.5656651402215,2773386.52804822,0.0,1.0
2009-07-07,32.07,33.03,31.77,33.03,1308000,14.9145766670721,15.3610373343745,14.7750577085401,15.3610373343745,2812520.99448524,0.0,1.0
2009-07-08,31.94,32.83,31.4,32.55,1299400,14.8541184517082,15.2680246953532,14.6029843263506,15.1378070007233,2794028.88397105,0.0,1.0
2009-07-09,32.44,32.8298,31.94,32.45,1137300,15.0866500492616,15.2679316827142,14.8541184517082,15.0913006812126,2445474.10323246,0.0,1.0
2009-07-10,32.22,32.4,31.47,32.04,896900,14.9843361463381,15.0680475214573,14.6355387500081,14.9006247712189,1928555.10699833,0.0,1.0
2009-07-13,32.71,32.73,31.61,32.3,962600,15.2122171119404,15.2215183758425,14.700647597323,15.0215412019466,2069826.23034518,0.0,1.0
2009-07-14,33.03,33.09,32.18,32.74,858700,15.3610373343745,15.3889411260809,14.9657336185338,15.2261690077936,1846415.73238875,0.0,1.0
2009-07-15,34.04,34.05,33.44,33.44,1037600,15.8307511614323,15.8354017933834,15.5517132443683,15.5517132443683,2231094.63599227,0.0,1.0
2009-07-16,34.9,35.05,33.72,33.88,808100,16.2307055092241,16.3004649884901,15.6819309389981,15.7563410502152,1737613.31471217,0.0,1.0
2009-07-17,35.16,35.63,34.51,34.94,1149800,16.3516219399518,16.570201641652,16.0493308631324,16.2493080370283,2472352.17084032,0.0,1.0
2009-07-20,35.79,35.89,35.195,35.32,752400,16.644611752869,16.6911180723797,16.3678991517805,16.4260320511689,1617844.64545161,0.0,1.0
2009-07-21,36.22,36.46,35.505,36.33,723900,16.8445889267649,16.9562040935905,16.5120687422636,16.8957458782266,1556562.65130571,0.0,1.0
2009-07-22,35.75,36.5,35.55,36.16,1171100,16.6260092250648,16.9748066213948,16.5329965860434,16.8166851350585,2518152.39804408,0.0,1.0
2009-07-23,37.16,37.55,35.42,35.71,1719400,17.2817483301652,17.4631229762568,16.4725383706795,16.6074066972605,3697131.95559475,0.0,1.0
2009-07-24,37.42,37.63,36.98,37.27,1428800,17.402664760893,17.5003280318654,17.198036955046,17.332905281627,3072270.63984748,0.0,1.0
2009-07-27,37.56,37.61,37.12,37.27,1123600,17.4677736082079,17.4910267679632,17.2631458023609,17.332905281627,2416015.74113427,0.0,1.0
2009-07-28,37.51,37.59,36.77,37.38,1616900,17.4445204484526,17.4817255040611,17.1003736840736,17.3840622330887,3476731.80121038,0.0,1.0
2009-07-29,37.23,37.89,36.36,36.93,2513500,17.3143027538227,17.6212444625931,16.9096977740798,17.1747837952907,5404641.83458613,0.0,1.0
2009-07-30,38.19,38.53,37.4,37.69,1417200,17.7607634211251,17.9188849074614,17.3933634969908,17.5282318235718,3047327.79310741,0.0,1.0
2009-07-31,38.38,38.64,37.66,37.84,1187100,17.8491254281954,17.9700418589231,17.5142799277186,17.5979913028378,2552556.32458214,0.0,1.0
2009-08-03,39.96,40.03,38.58,38.74,1465600,18.583925276464,18.6164797001215,17.9421380672167,18.0165481784338,3151399.670885,0.0,1.0
2009-08-04,40.02,40.37,39.28,39.76,1222100,18.6118290681704,18.7746011864577,18.2676823037914,18.4909126374427,2627814.91388411,0.0,1.0
2009-08-05,38.9,40.2,38.48,39.96,1187100,18.1932721925744,18.801273576902,17.9968409760993,18.6890271674877,2538201.4577261,0.22,1.0
2009-08-06,38.82,39.31,38.46,39.0,795600,18.1558567227696,18.3850264753239,17.9874871086481,18.2400415298303,1701114.54786192,0.0,1.0
2009-08-07,39.56,39.91,38.87,39.38,910100,18.5019498184638,18.6656424988597,18.1792413913976,18.417765011403,1945933.06939308,0.0,1.0
2009-08-10,40.21,40.32,39.08,39.19,1049900,18.8059505106276,18.8573967816092,18.2774569996351,18.3289032706167,2244846.86249401,0.0,1.0
2009-08-11,39.43,40.04,39.375,40.0,907700,18.441149680031,18.7264426372925,18.4154265445402,18.7077349023901,1940801.50212955,0.0,1.0
2009-08-12,40.21,40.53,39.5,39.57,1092400,18.8059505106276,18.9556123898468,18.4738882161102,18.5066267521894,2335718.36611911,0.0,1.0
2009-08-13,40.3,40.38,39.67,40.12,896400,18.848042914158,18.8854583839628,18.5533960894454,18.7638581070973,1916640.3729304,0.0,1.0
2009-08-14,40.19,40.49,39.75,40.28,1069700,18.7965966431764,18.9369046549444,18.5908115592501,18.8386890467068,2287182.29241818,0.0,1.0
2009-08-17,38.84,39.61,38.69,39.61,1005700,18.1652105902208,18.5253344870918,18.0950565843368,18.5253344870918,2150340.4987239,0.0,1.0
2009-08-18,39.75,39.8,38.71,38.88,865500,18.5908115592501,18.6141962278781,18.104410451788,18.1839183251232,1850571.44441239,0.0,1.0
2009-08-19,40.19,40.48,39.27,39.29,827200,18.7965966431764,18.9322277212188,18.3663187404215,18.3756726078727,1768680.18349847,0.0,1.0
2009-08-20,40.63,40.7,39.68,39.88,694400,19.0023817271027,19.0351202631819,18.558073023171,18.6516116976829,1484733.46158286,0.0,1.0
2009-08-21,41.5,41.69,40.93,40.93,1098800,19.4092749612297,19.4981367020161,19.1426897388707,19.1426897388707,2349402.54548854,0.0,1.0
2009-08-24,41.69,41.98,41.02,41.8,1183200,19.4981367020161,19.6337677800584,19.184782142401,19.5495829729976,2529862.66092285,0.0,1.0
2009-08-25,41.3,42.12,40.98,41.97,963000,19.3157362867178,19.6992448522168,19.1660744074986,19.6290908463328,2059041.3644935,0.0,1.0
2009-08-26,41.29,41.66,40.68,41.04,743100,19.3110593529922,19.4841059008393,19.0257663957307,19.1941360098522,1588861.51397209,0.0,1.0
2009-08-27,40.72,41.32,39.95,41.17,977100,19.0444741306331,19.325090154169,18.6843502337621,19.254936148285,2089189.32216677,0.0,1.0
2009-08-28,40.78,41.23,40.39,41.23,894900,19.0725357329867,19.2829977506386,18.8901353176884,19.2829977506386,1913433.14339069,0.0,1.0
2009-08-31,39.67,40.29,39.2,40.23,831200,18.5533960894454,18.8433659804324,18.3335802043423,18.8153043780788,1777232.79560436,0.0,1.0
2009-09-01,39.07,40.23,38.85,39.65,935900,18.2727800659095,18.8153043780788,18.1698875239464,18.5440422219942,2001097.41747609,0.0,1.0
2009-09-02,38.82,39.16,38.57,38.98,602200,18.1558567227696,18.3148724694399,18.0389333796296,18.2306876623791,1287595.75254204,0.0,1.0
2009-09-03,38.96,39.17,38.53,39.13,743700,18.2213337949279,18.3195494031655,18.0202256447273,18.3008416682631,1590144.40578798,0.0,1.0
2009-09-04,39.48,39.54,38.81,38.95,521500,18.464534348659,18.4925959510126,18.151179789044,18.2166568612023,1115046.80330567,0.0,1.0
2009-09-08,41.05,41.07,39.6,39.98,1250200,19.1988129435778,19.208166811029,18.5206575533662,18.6983810349389,2673118.91369655,0.0,1.0
2009-09-09,41.33,41.74,40.73,41.12,1587000,19.3297670878946,19.5215213706441,19.0491510643587,19.231551479657,3393248.85301265,0.0,1.0
2009-09-10,42.33,42.37,41.16,41.16,944700,19.7974604604543,19.8161681953567,19.2502592145594,19.2502592145594,2019913.16410905,0.0,1.0
2009-09-11,42.6,43.51,42.23,42.23,974100,19.9237376710454,20.3493386400748,19.7506911231983,19.7506911231983,2082774.86308736,0.0,1.0
2009-09-14,42.55,42.76,41.98,41.98,993300,19.9003530024175,19.998568610655,19.6337677800584,19.6337677800584,2123827.40119563,0.0,1.0
2009-09-15,42.64,42.9,42.21,42.6,1296700,19.9424454059478,20.0640456828134,19.7413372557471,19.9237376710454,2772543.02942755,0.0,1.0
2009-09-16,42.09,42.175,41.22,41.37,3364100,19.68521405104,19.7249679877075,19.278320816913,19.3484748227969,7192960.59635782,0.0,1.0
2009-09-17,41.93,42.5,41.51,41.92,1599500,19.6103831114304,19.8769683337895,19.4139518949553,19.6057061777048,3419975.76584357,0.0,1.0
2009-09-18,41.99,42.29,41.25,42.27,1564700,19.638444713784,19.7787527255519,19.2923516180898,19.7693988581007,3345568.04052231,0.0,1.0
2009-09-21,41.34,41.48,40.93,41.48,1206100,19.3344440216202,19.3999210937785,19.1426897388707,19.3999210937785,2578826.36522908,0.0,1.0
2009-09-22,42.81,42.89,41.58,41.58,1280100,20.021953279283,20.0593687490878,19.4466904310345,19.4466904310345,2737049.68918809,0.0,1.0
2009-09-23,42.09,42.97,42.06,42.83,1015700,19.68521405104,20.0967842188926,19.6711832498632,20.0313071467342,2171722.02898863,0.0,1.0
2009-09-24,41.65,42.65,41.5,42.39,1186600,19.4794289671137,19.9471223396734,19.4092749612297,19.8255220628079,2537132.38121286,0.0,1.0
2009-09-25,41.3,41.99,41.25,41.65,990800,19.3157362867178,19.638444713784,19.2923516180898,19.4794289671137,2118482.01862945,0.0,1.0
2009-09-28,42.1,42.29,41.18,41.35,690600,19.6898909847656,19.7787527255519,19.2596130820106,19.3391209553458,1476608.48008225,0.0,1.0
2009-09-29,42.9,43.04,42.02,42.02,816600,20.0640456828134,20.1295227549717,19.6524755149608,19.6524755149608,1746015.76141785,0.0,1.0
2009-09-30,42.6,42.94,41.7,42.84,1208500,19.9237376710454,20.0827534177158,19.5028136357417,20.0359840804598,2583957.93249263,0.0,1.0
2009-10-01,41.03,42.51,41.0,42.5,1005000,19.1894590761266,19.8816452675151,19.1754282749498,19.8769683337895,2148843.79160537,0.0,1.0
2009-10-02,40.88,41.265,40.28,40.49,1021100,19.1193050702427,19.2993670186782,18.8386890467068,18.9369046549444,2183268.05533158,0.0,1.0
2009-10-05,42.26,42.26,40.72,40.92,942500,19.7647219243751,19.7647219243751,19.0444741306331,19.1380128051451,2015209.22745081,0.0,1.0
2009-10-06,42.85,43.36,42.24,42.7,925600,20.0406610141854,20.2791846341909,19.7553680569239,19.9705070083014,1979074.44130341,0.0,1.0
2009-10-07,42.43,42.82,42.06,42.68,843100,19.8442297977103,20.0266302130086,19.6711832498632,19.9611531408502,1802676.81661939,0.0,1.0
2009-10-08,43.39,43.7,42.44,42.77,1289600,20.2932154353676,20.4382003808612,19.8489067314359,20.0032455443806,2757362.14293959,0.0,1.0
2009-10-09,43.62,43.69,42.77,43.21,1104500,20.4007849110564,20.4335234471356,20.0032455443806,20.2090306283069,2361590.01773943,0.0,1.0
2009-10-12,44.53,44.92,43.85,43.85,1168200,20.8263858800858,21.0087862953841,20.5083543867451,20.5083543867451,2497790.36552576,0.0,1.0
2009-10-13,44.02,44.69,43.89,44.31,784000,20.5878622600803,20.9012168196953,20.5270621216475,20.7234933381226,1676311.97275483,0.0,1.0
2009-10-14,44.65,44.77,43.88,44.77,1087000,20.8825090847929,20.9386322895001,20.5223851879219,20.9386322895001,2324172.33977616,0.0,1.0
2009-10-15,45.36,45.4,44.3,44.41,1020000,21.2145713793104,21.2332791142127,20.718816404397,20.7702626753786,2180916.08700246,0.0,1.0
2009-10-16,45.26,45.64,44.63,44.82,1070000,21.1678020420544,21.3455255236271,20.8731552173417,20.9620169581281,2287823.73832611,0.0,1.0
2009-10-19,45.63,46.0,44.92,45.4,992600,21.3408485899015,21.5138951377486,21.0087862953841,21.2332791142127,2122330.6940771,0.0,1.0
2009-10-20,45.63,45.8,44.59,45.73,1368500,21.3408485899015,21.4203564632366,20.8544474824394,21.3876179271575,2926062.4167283,0.0,1.0
2009-10-21,45.74,46.8,45.34,45.56,1212600,21.3922948608831,21.8880498357964,21.2052175118592,21.3081100538223,2592724.35990116,0.0,1.0
2009-10-22,44.97,45.89,44.61,45.78,1704200,21.0321709640121,21.462448866767,20.8638013498905,21.4110025957855,3643840.38771528,0.0,1.0
2009-10-23,44.54,45.47,44.22,45.17,1338100,20.8310628138114,21.2660176502919,20.6814009345922,21.125709638524,2861062.56472352,0.0,1.0
2009-10-26,43.21,45.25,43.08,44.69,1444300,20.2090306283069,21.1631251083288,20.1482304898741,20.9012168196953,3088134.41613496,0.0,1.0
2009-10-27,43.73,44.37,42.91,43.51,1942100,20.452231182038,20.7515549404762,20.068722616539,20.3493386400748,4152506.99271321,0.0,1.0
2009-10-28,42.3,44.05,42.2,43.79,2022700,19.7834296592775,20.6018930612571,19.7366603220215,20.4802927843915,4324842.12664695,0.0,1.0
2009-10-29,44.3,44.73,42.19,42.95,2183700,20.718816404397,20.9199245545977,19.7319833882959,20.0874303514414,4669084.7639091,0.0,1.0
2009-10-30,41.86,44.01,41.79,44.01,2214600,19.5776445753512,20.5831853263547,19.544906039272,20.5831853263547,4735153.69242712,0.0,1.0
2009-11-02,41.68,42.68,40.95,42.09,1530900,19.4934597682905,19.9611531408502,19.1520436063219,19.68521405104,3273298.46822752,0.0,1.0
2009-11-03,41.87,41.96,40.97,41.49,1558300,19.5823215090768,19.6244139126072,19.161397473773,19.4045980275041,3331883.86115289,0.0,1.0
2009-11-04,41.71,42.39,41.58,41.99,1153300,19.6103831114304,19.9300920664957,19.5492622817856,19.7420279752808,2452993.53544813,0.22,1.0
2009-11-05,42.53,42.53,41.62,42.06,986100,19.9959144984209,19.9959144984209,19.5680686909071,19.7749391912434,2097370.09044082,0.0,1.0
2009-11-06,41.95,42.6,41.76,42.19,1185800,19.7232215661593,20.0288257143835,19.6338911228323,19.8360600208883,2522118.90603867,0.0,1.0
2009-11-09,43.38,43.39,42.27,42.27,1511300,20.3955506922525,20.4002522945329,19.8736728391312,19.8736728391312,3214436.07918387,0.0,1.0
2009-11-10,43.52,43.66,43.16,43.28,1123900,20.4613731241777,20.5271955561029,20.2921154420843,20.3485346694488,2390461.66174469,0.0,1.0
2009-11-11,43.56,43.99,43.33,43.95,922000,20.4801795332992,20.6823484313552,20.3720426808506,20.6635420222337,1961033.59029149,0.0,1.0
2009-11-12,42.3,43.54,42.25,43.48,940700,19.8877776459723,20.4707763287384,19.8642696345705,20.4425667150562,2000807.26506205,0.0,1.0
2009-11-13,42.44,42.74,42.09,42.35,958700,19.9536000778975,20.0946481463087,19.7890439980845,19.9112856573742,2039092.08569681,0.0,1.0
2009-11-16,43.25,43.335,42.69,42.75,824000,20.3344298626077,20.3743934819908,20.0711401349068,20.0993497485891,1752594.01128003,0.0,1.0
2009-11-17,42.56,43.18,42.46,43.17,909800,20.010019305262,20.3015186466451,19.9630032824583,20.2968170443647,1935084.98963904,0.0,1.0
2009-11-18,41.73,42.71,41.61,42.64,852300,19.6197863159912,20.0805433394676,19.5633670886267,20.047632123505,1812786.25705579,0.0,1.0
2009-11-19,40.65,41.7,40.5,41.59,1543900,19.112013269711,19.60568150915,19.0414892355054,19.553963884066,3283774.14322238,0.0,1.0
2009-11-20,40.54,40.79,40.02,40.46,1599400,19.0602956446269,19.1778357016362,18.8158123260476,19.0226828263839,3401819.00684622,0.0,1.0
2009-11-23,40.99,41.85,40.73,41.19,881000,19.2718677472436,19.6762055433556,19.149626087954,19.3658997928511,1873829.27662344,0.0,1.0
2009-11-24,41.15,41.21,40.29,40.92,824800,19.3470933837296,19.3753029974118,18.9427555876176,19.238956531281,1754295.5588638,0.0,1.0
2009-11-25,41.69,41.79,40.97,41.16,964300,19.6009799068697,19.6479959296734,19.2624645426829,19.35179498601,2051002.91878317,0.0,1.0
2009-11-27,40.7,41.18,40.34,40.59,570100,19.1355212811129,19.3611981905707,18.9662635990195,19.0838036560288,1212565.34688197,0.0,1.0
2009-11-30,41.15,41.18,40.66,40.85,981700,19.3470933837296,19.3611981905707,19.1167148719914,19.2060453153184,2088011.5787301,0.0,1.0
2009-12-01,41.63,41.88,41.4,41.5,902300,19.5727702931874,19.6903103501967,19.4646334407389,19.5116494635426,1919132.98104123,0.0,1.0
2009-12-02,41.81,42.23,41.52,41.69,976700,19.6573991342341,19.8548664300097,19.5210526681033,19.6009799068697,2077376.90633156,0.0,1.0
2009-12-03,41.38,42.165,41.29,41.44,947000,19.4552302361781,19.8243060151873,19.4129158156548,19.4834398498604,2014206.95228422,0.0,1.0
2009-12-04,41.45,42.07,40.8,41.76,1029400,19.4881414521407,19.7796407935238,19.1825373039166,19.6338911228323,2189466.35341222,0.0,1.0
2009-12-07,41.37,41.76,41.16,41.32,696400,19.4505286338978,19.6338911228323,19.35179498601,19.4270206224959,1481197.17166919,0.0,1.0
2009-12-08,40.74,41.305,40.47,41.26,944600,19.1543276902344,19.4199682190754,19.0273844286643,19.3988110088137,2009102.3095329,0.0,1.0
2009-12-09,40.71,40.98,40.21,40.86,883900,19.1402228833932,19.2671661449633,18.9051427693747,19.2107469175988,1879997.38661459,0.0,1.0
2009-12-10,41.46,41.52,40.82,40.86,954800,19.4928430544211,19.5210526681033,19.1919405084773,19.2107469175988,2030797.04122594,0.0,1.0
2009-12-11,41.89,41.94,41.33,41.59,919800,19.6950119524771,19.718519963879,19.4317222247763,19.553963884066,1956354.33443613,0.0,1.0
2009-12-14,43.41,43.47,42.42,42.5,1328400,20.4096554990936,20.4378651127758,19.9441968733368,19.9818096915798,2825419.76284514,0.0,1.0
2009-12-15,43.21,43.9,43.03,43.03,1755600,20.3156234534862,20.6400340108318,20.2309946124395,20.2309946124395,3734046.17257672,0.0,1.0
2009-12-16,43.5,43.76,43.12,43.44,775300,20.4519699196169,20.5742115789066,20.2733090329628,20.4237603059347,1649012.30211822,0.0,1.0
2009-12-17,43.19,43.56,42.81,43.1,892500,20.3062202489254,20.4801795332992,20.1275593622713,20.2639058284021,1898289.02314008,0.0,1.0
2009-12-18,43.33,44.03,43.08,43.5,1191400,20.3720426808506,20.7011548404766,20.2545026238413,20.4519699196169,2534029.73912504,0.0,1.0
2009-12-21,43.85,44.2298,43.75,43.77,752500,20.61652599943,20.7950928540385,20.5695099766262,20.578913181187,1600518.19598085,0.0,1.0
2009-12-22,44.04,44.41,43.8,44.03,669200,20.705856442757,20.8798157271308,20.5930179880281,20.7011548404766,1423344.55382111,0.0,1.0
2009-12-23,44.32,44.46,44.0,44.24,542400,20.8375013066074,20.9033237385326,20.6870500336355,20.7998884883645,1153649.26179404,0.0,1.0
2009-12-24,45.0,45.0,44.4,44.45,260200,21.1572102616727,21.1572102616727,20.8751141248504,20.8986221362523,553428.351620224,0.0,1.0
2009-12-28,45.21,45.41,45.12,45.23,584700,21.2559439095605,21.3499759551679,21.2136294890372,21.2653471141213,1243618.59028572,0.0,1.0
2009-12-29,44.9,45.58,44.85,45.15,453100,21.110194238869,21.4299031939343,21.0866862274671,21.2277342958783,963714.012756046,0.0,1.0
2009-12-30,44.56,45.05,44.37,44.6,539000,20.9503397613363,21.1807182730746,20.8610093180093,20.9691461704578,1146417.68456303,0.0,1.0
2009-12-31,43.92,44.98,43.89,44.6,456600,20.6494372153926,21.147807057112,20.6353324085514,20.9691461704578,971158.283435025,0.0,1.0
2010-01-04,44.79,45.25,44.49,44.49,774200,21.0584766137849,21.274750318682,20.9174285453737,20.9174285453737,1646672.67419053,0.0,1.0
2010-01-05,45.1,45.12,44.62,44.87,762300,21.2042262844764,21.2136294890372,20.9785493750186,21.0960894320279,1621362.153882,0.0,1.0
2010-01-06,45.28,45.5,44.92,45.0,505100,21.2888551255231,21.3922903756913,21.1195974434297,21.1572102616727,1074314.6057009,0.0,1.0
2010-01-07,44.67,45.13,44.48,45.12,706500,21.0020573864204,21.2183310913175,20.9127269430934,21.2136294890372,1502679.20991425,0.0,1.0
2010-01-08,44.29,44.67,44.07,44.48,715400,20.8233964997663,21.0020573864204,20.7199612495981,20.9127269430934,1521608.92678366,0.0,1.0
2010-01-11,44.25,45.13,44.0899,44.53,797200,20.8045900906448,21.2183310913175,20.7293174381361,20.9362349544952,1695592.16722384,0.0,1.0
2010-01-12,43.67,44.04,43.42,44.04,525400,20.5318971583833,20.705856442757,20.414357101374,20.705856442757,1117491.37563899,0.0,1.0
2010-01-13,43.99,44.02,43.23,43.87,481300,20.6823484313552,20.6964532381963,20.3250266580469,20.6259292039907,1023693.56508383,0.0,1.0
2010-01-14,44.4,44.47,43.66,43.91,563500,20.8751141248504,20.908025340813,20.5271955561029,20.6447356131122,1198527.5793159,0.0,1.0
2010-01-15,43.66,44.33,43.2,44.22,806800,20.5271955561029,20.8422029088878,20.3109218512058,20.7904852838037,1716010.73822904,0.0,1.0
2010-01-19,44.3,44.31,43.56,43.57,724100,20.8280981020467,20.8327997043271,20.4801795332992,20.4848811355795,1540113.25675712,0.0,1.0
2010-01-20,43.7,43.93,43.42,43.86,902700,20.5460019652244,20.6541388176729,20.414357101374,20.6212276017103,1919983.75483311,0.0,1.0
2010-01-21,43.27,44.23,43.06,43.64,953700,20.3438330671684,20.7951868860841,20.2450994192806,20.5177923515422,2028457.41329826,0.0,1.0
2010-01-22,42.16,43.08,42.12,42.94,748500,19.8219552140471,20.2545026238413,19.8031488049256,20.1886801919161,1592010.45806202,0.0,1.0
2010-01-25,42.89,43.18,42.3,42.54,1094000,20.1651721805143,20.3015186466451,19.8877776459723,20.0006161007013,2326866.3208014,0.0,1.0
2010-01-26,42.7,43.4,42.391,42.64,819600,20.0758417371872,20.4049538968132,19.9305622267237,20.047632123505,1743235.49956931,0.0,1.0
2010-01-27,42.87,42.95,42.0,42.71,1393600,20.1557689759535,20.1933817941965,19.7467295775612,20.0805433394676,2964095.89092215,0.0,1.0
2010-01-28,44.38,45.78,43.46,45.78,3461300,20.8657109202897,21.5239352395417,20.4331635104955,21.5239352395417,7361958.31461597,0.0,1.0
2010-01-29,44.02,44.78,43.51,44.78,2174000,20.6964532381963,21.0537750115045,20.4566715218973,21.0537750115045,4623955.55888687,0.0,1.0
2010-02-01,44.81,45.13,44.445,44.48,1251500,21.0678798183456,21.2183310913175,20.8962713351121,20.9127269430934,2661858.50135554,0.0,1.0
2010-02-02,46.2,46.3,44.7,45.62,1582000,21.7214025353173,21.768418558121,21.0161621932616,21.4487096030557,3364810.34689928,0.0,1.0
2010-02-03,45.91,46.31,45.79,46.03,923400,21.5850560691865,21.7731201604014,21.5286368418221,21.641475296551,1964011.29856309,0.0,1.0
2010-02-04,43.24,45.41,43.2,45.41,2361000,20.3297282603273,21.3499759551679,20.3109218512058,21.3499759551679,5021692.30659242,0.0,1.0
2010-02-05,42.89,43.33,41.925,43.16,1504300,20.1651721805143,20.3720426808506,19.7114675604584,20.2921154420843,3199547.53782591,0.0,1.0
2010-02-08,42.37,43.17,42.35,42.96,854500,19.9206888619349,20.2968170443647,19.9112856573742,20.1980833964769,1817465.51291115,0.0,1.0
2010-02-09,43.02,43.45,42.53,43.03,766900,20.2262930101591,20.4284619082151,19.9959144984209,20.2309946124395,1631146.05248866,0.0,1.0
2010-02-10,42.41,42.93,41.79,42.93,790500,20.0429305212246,20.2886820862101,19.7499190398957,20.2886820862101,1672664.83134781,0.22,1.0
2010-02-11,42.81,42.82,41.81,42.26,912100,20.2319701865981,20.2366961782324,19.7593710231644,19.9720406467095,1929965.32912376,0.0,1.0
2010-02-12,43.0,43.05,42.06,42.31,875200,20.3217640276505,20.3453939858222,19.8775208140228,19.9956706048812,1851886.47741379,0.0,1.0
2010-02-16,44.24,44.48,43.4,43.59,1358900,20.9077869903083,21.0212107895324,20.510803693024,20.6005975340764,2875375.38180714,0.0,1.0
2010-02-17,44.23,44.56,44.17,44.31,2147800,20.903060998674,21.0590187226071,20.874705048868,20.9408689317487,4544654.68028947,0.0,1.0
2010-02-18,44.45,44.55,43.94,44.1,691300,21.0070328146294,21.0542927309728,20.7660072412782,20.8416231074276,1462761.79368848,0.0,1.0
2010-02-19,45.12,45.22,44.16,44.22,974300,21.32367425413,21.3709341704734,20.8699790572336,20.8983350070397,2061577.91926903,0.0,1.0
2010-02-22,44.47,45.54,44.22,45.42,1056400,21.0164847978981,21.5221659027722,20.8983350070397,21.4654540031601,2235298.07442862,0.0,1.0
2010-02-23,43.67,44.6,43.63,44.4,929400,20.6384054671511,21.0779226891445,20.6195015006138,20.9834028564577,1966571.40323169,0.0,1.0
2010-02-24,44.05,44.27,43.61,43.87,913200,20.8179931492559,20.9219649652114,20.6100495173451,20.7329252998379,1932292.88296878,0.0,1.0
2010-02-25,43.99,44.1,43.04,43.53,931700,20.7896371994499,20.8416231074276,20.3406679941879,20.5722415842704,1971438.10672581,0.0,1.0
2010-02-26,43.76,44.2397,43.67,44.09,764600,20.6809393918601,20.9076452105593,20.6384054671511,20.8368971157933,1617861.51808797,0.0,1.0
2010-03-01,44.92,44.95,44.0,44.0,851000,21.2291544214433,21.2433323963463,20.7943631910842,20.7943631910842,1800680.29282351,0.0,1.0
2010-03-02,45.75,45.97,45.25,45.32,1485200,21.6214117270933,21.7253835430487,21.3851121453764,21.4181940868168,3142620.88237541,0.0,1.0
2010-03-03,46.2,46.28,45.86,45.86,1038600,21.8340813506385,21.8718892837132,21.673397635071,21.673397635071,2197634.02130023,0.0,1.0
2010-03-04,46.01,46.48,45.78,46.2,1064800,21.744287509586,21.9664091163999,21.6355897019963,21.8340813506385,2253072.12197236,0.0,1.0
2010-03-05,47.33,47.43,46.29,46.36,1246500,22.3681184053186,22.4153783216619,21.8766152753475,21.9096972167879,2637541.69800764,0.0,1.0
2010-03-08,47.1,47.37,46.95,47.19,1137000,22.2594205977288,22.3870223718559,22.1885307232138,22.3019545224378,2405844.29252683,0.0,1.0
2010-03-09,47.37,47.41,46.78,46.93,1162900,22.3870223718559,22.4059263383933,22.10818886543,22.1790787399451,2460647.60578668,0.0,1.0
2010-03-10,44.68,45.83,44.3,44.44,4012400,21.1157306222192,21.659219660168,20.9361429401144,21.0023068229951,8490070.04339018,0.0,1.0
2010-03-11,43.82,44.26,43.64,44.0,10197600,20.7092953416662,20.917238973577,20.6242274922481,20.7943631910842,21577693.7180928,0.0,1.0
2010-03-12,43.9,44.23,43.65,44.07,3446300,20.7471032747409,20.903060998674,20.6289534838824,20.8274451325246,7292226.19642498,0.0,1.0
2010-03-15,43.5,43.95,42.62,43.89,2471700,20.5580636093674,20.7707332329126,20.1421763455457,20.7423772831065,5230013.48974367,0.0,1.0
2010-03-16,43.7,43.75,43.344,43.59,1700400,20.6525834420541,20.6762134002258,20.4843381398717,20.6005975340764,3597975.05278155,0.0,1.0
2010-03-17,43.62,44.0,43.45,43.74,1448300,20.6147755089794,20.7943631910842,20.5344336511957,20.6714874085915,3064542.03066544,0.0,1.0
2010-03-18,42.76,43.71,42.31,43.51,3054500,20.2083402284264,20.6573094336885,19.9956706048812,20.5627896010017,6463193.83599226,0.0,1.0
2010-03-19,41.72,42.95,41.24,42.78,3089700,19.7168370984553,20.2981340694788,19.4899895000071,20.2177922116951,6537675.55903268,0.0,1.0
2010-03-22,41.33,41.46,40.86,41.45,2171700,19.5325234247162,19.5939613159626,19.3104018179023,19.5892353243282,4595226.07746746,0.0,1.0
2010-03-23,41.73,41.85,41.04,41.38,1372200,19.7215630900897,19.7782749897017,19.3954696673204,19.5561533828879,2903517.62375137,0.0,1.0
2010-03-24,41.51,41.76,41.28,41.59,1276900,19.6175912741342,19.7357410649927,19.5088934665445,19.6553992072089,2701866.82245164,0.0,1.0
2010-03-25,40.81,41.9,40.75,41.68,2423900,19.2867718597306,19.8019049478734,19.2584159099246,19.697933131918,5128870.69538768,0.0,1.0
2010-03-26,40.29,40.99,39.78,40.99,2772400,19.0410202947451,19.3718397091487,18.7999947213939,19.3718397091487,5866282.07264853,0.0,1.0
2010-03-29,41.21,41.26,40.29,40.47,1626400,19.4758115251041,19.4994414832758,19.0410202947451,19.1260881441632,3441394.15775342,0.0,1.0
2010-03-30,41.11,41.25,40.81,41.14,1359100,19.4285516087608,19.4947154916415,19.2867718597306,19.4427295836638,2875798.57341531,0.0,1.0
2010-03-31,41.0,41.4,40.77,41.03,3481700,19.376565700783,19.5656053661565,19.2678678931933,19.3907436756861,7367131.1110736,0.0,1.0
2010-04-01,42.08,42.18,41.24,41.36,2014500,19.8869727972915,19.9342327136348,19.4899895000071,19.5467013996192,4262597.47343473,0.0,1.0
2010-04-05,43.28,43.28,42.1,42.1,1894600,20.454091793412,20.454091793412,19.8964247805601,19.8964247805601,4008894.10432834,0.0,1.0
2010-04-06,43.39,43.65,42.92,43.01,1957700,20.5060777013897,20.6289534838824,20.2839560945758,20.3264900192848,4142411.05671044,0.0,1.0
2010-04-07,43.41,43.54,42.936,43.22,2549300,20.5155296846583,20.5769675759047,20.2915176811908,20.4257358436059,5394211.83371913,0.0,1.0
2010-04-08,43.44,43.53,42.77,43.22,1156000,20.5297076595613,20.5722415842704,20.2130662200607,20.4257358436059,2446047.49530433,0.0,1.0
2010-04-09,44.81,44.98,43.91,44.85,2368100,21.1771685134656,21.2575103712493,20.7518292663752,21.1960724800029,5010800.23670429,0.0,1.0
2010-04-12,44.91,45.1,44.7,44.7,2043100,21.2244284298089,21.3142222708613,21.1251826054879,21.1251826054879,4323113.87340508,0.0,1.0
2010-04-13,44.68,45.06,44.42,44.83,1832000,21.1157306222192,21.295318304324,20.9928548397264,21.1866204967342,3876435.13096671,0.0,1.0
2010-04-14,44.87,45.08,44.64,44.68,1343300,21.2055244632716,21.3047702875927,21.0968266556818,21.1157306222192,2842366.43636877,0.0,1.0
2010-04-15,44.66,44.99,44.6,44.71,1177900,21.1062786389505,21.2622363628836,21.0779226891445,21.1299085971222,2492386.97640049,0.0,1.0
2010-04-16,43.76,44.62,43.38,44.54,1394600,20.6809393918601,21.0873746724132,20.5013517097553,21.0495667393385,2950915.08386801,0.0,1.0
2010-04-19,43.68,43.69,43.01,43.49,809300,20.6431314587854,20.6478574504198,20.3264900192848,20.553337617733,1712444.84251712,0.0,1.0
2010-04-20,43.98,44.07,43.63,43.83,975500,20.7849112078156,20.8274451325246,20.6195015006138,20.7140213333005,2064117.06891813,0.0,1.0
2010-04-21,43.66,43.955,43.32,43.93,782400,20.6336794755168,20.7730962287297,20.4729957599493,20.7612812496439,1655525.57121635,0.0,1.0
2010-04-22,44.36,44.59,43.205,43.59,1458900,20.9644988899204,21.0731966975101,20.4186468561544,20.6005975340764,3086971.1858992,0.0,1.0
2010-04-23,45.6,45.67,44.05,44.26,1970500,21.5505218525782,21.5836037940186,20.8179931492559,20.917238973577,4169495.31963423,0.0,1.0
2010-04-26,45.62,46.06,45.501,45.6,1756100,21.5599738358469,21.7679174677577,21.5037345353983,21.5505218525782,3715833.91566083,0.0,1.0
2010-04-27,43.78,45.33,43.61,45.28,1260100,20.6903913751288,21.4229200784511,20.6100495173451,21.3992901202794,2666318.72736417,0.0,1.0
2010-04-28,44.46,45.72,43.6,45.72,1546900,21.0117588062638,21.6072337521903,20.6053235257107,21.6072337521903,3273175.49350022,0.0,1.0
2010-04-29,43.79,44.98,43.27,44.86,1278700,20.6951173667632,21.2575103712493,20.4493658017776,21.2007984716372,2705675.54692529,0.0,1.0
2010-04-30,43.49,44.15,43.4,43.88,1087300,20.553337617733,20.8652530655993,20.510803693024,20.7376512914722,2300681.17789307,0.0,1.0
2010-05-03,44.5,44.71,43.57,43.85,1155700,21.0306627728011,21.1299085971222,20.5911455508077,20.7234733165692,2445412.70789205,0.0,1.0
2010-05-04,43.89,44.25,43.45,43.84,1036700,20.7423772831065,20.9125129819427,20.5344336511957,20.7187473249348,2193613.70102249,0.0,1.0
2010-05-05,42.32,43.44,42.26,43.12,1428600,20.104368412471,20.6364310925742,20.0758650546083,20.4844131839733,3007224.63693497,0.22,1.0
2010-05-06,40.67,42.29,38.28,42.1,1921700,19.3205260712475,20.0901167335397,18.1851423163844,19.9998561003079,4045207.60520646,0.0,1.0
2010-05-07,39.78,40.96,39.28,40.62,1549400,18.8977262629512,19.4582923009171,18.6601982807623,19.2967732730286,3261510.46651761,0.0,1.0
2010-05-10,42.12,42.22,40.995,41.0,2223500,20.0093572195954,20.0568628160332,19.4749192596703,19.4772945394922,4680501.17613392,0.0,1.0
2010-05-11,42.13,43.13,41.68,41.69,2272600,20.0141077792392,20.4891637436171,19.8003325952692,19.8050831549129,4783857.4197805,0.0,1.0
2010-05-12,42.91,43.2,42.2,42.2,1104300,20.3846514314539,20.5224176611235,20.0473616967456,20.0473616967456,2324568.2252326,0.0,1.0
2010-05-13,42.65,43.313,42.52,42.76,766400,20.2611368807157,20.5760989850982,20.1993796053466,20.3133930367972,1613283.60755072,0.0,1.0
2010-05-14,42.28,42.44,41.54,42.44,1545500,20.0853661738959,20.1613751281963,19.7338247602563,20.1613751281963,3253300.90744995,0.0,1.0
2010-05-17,41.19,42.67,40.72,42.49,1607900,19.567555172724,20.2706380000032,19.3442788694664,20.1851279264152,3384653.85253237,0.0,1.0
2010-05-18,40.51,42.08,40.34,41.47,1956600,19.2445171169471,19.9903549810203,19.1637576030028,19.7005708427498,4118672.63378619,0.0,1.0
2010-05-19,39.57,40.5,39.01,40.11,1940900,18.7979645104319,19.2397665573033,18.5319331703803,19.0544947311959,4085623.89600104,0.0,1.0
2010-05-20,37.7,38.6,37.65,38.6,1739100,17.9096098570453,18.3371602249854,17.8858570588264,18.3371602249854,3660831.83962873,0.0,1.0
2010-05-21,38.35,38.38,36.63,37.0,1833700,18.2183962338909,18.2326479128222,17.401299975161,17.5770706819808,3859966.27239791,0.0,1.0
2010-05-24,37.18,38.45,37.1,38.22,1179100,17.6625807555688,18.2659018303287,17.6245762784186,18.1566389585218,2482023.35811985,0.0,1.0
2010-05-25,36.84,36.9,35.8,36.12,1931400,17.5010617276803,17.529565085543,17.0070035247273,17.1590214333283,4065626.25211831,0.0,1.0
2010-05-26,37.38,38.04,37.18,37.41,2014000,17.7575919484444,18.0711288849338,17.6625807555688,17.7718436273757,4239500.50314085,0.0,1.0
2010-05-27,38.89,38.96,37.62,38.26,1638600,18.4749264546549,18.5081803721614,17.8716053798951,18.1756411970969,3449277.81750081,0.0,1.0
2010-05-28,39.19,39.59,38.68,39.19,2116800,18.6174432439683,18.8074656297194,18.3751647021356,18.6174432439683,4455896.06010356,0.0,1.0
2010-06-01,37.83,39.32,37.79,38.81,1563400,17.9713671324144,18.6792005193374,17.9523648938393,18.4369219775047,3290980.67855532,0.0,1.0
2010-06-02,39.55,39.55,37.71,38.02,1977600,18.7884633911443,18.7884633911443,17.9143604166891,18.0616277656462,4162877.95184279,0.0,1.0
2010-06-03,40.78,40.87,39.42,39.48,1804800,19.3727822273291,19.4155372641231,18.7267061157752,18.7552094736379,3799131.33469147,0.0,1.0
2010-06-04,38.1,40.68,37.89,39.925,4531600,18.0996322427964,19.3252766308913,17.9998704902771,18.966609377786,9539086.63358151,0.0,1.0
2010-06-07,38.05,39.05,37.99,38.46,1739900,18.0758794445775,18.5509354089554,18.0473760867149,18.2706523899725,3662515.85174518,0.0,1.0
2010-06-08,38.64,38.76,37.65,38.06,1628900,18.3561624635605,18.4131691792858,17.8858570588264,18.0806300042213,3428859.17058895,0.0,1.0
2010-06-09,38.33,39.45,38.19,38.86,1434600,18.2088951146033,18.7409577947065,18.1423872795904,18.4606747757236,3019854.72780829,0.0,1.0
2010-06-10,40.43,40.48,39.05,39.45,1257000,19.2065126397968,19.2302654380157,18.5509354089554,18.7409577947065,2646004.03795833,0.0,1.0
2010-06-11,40.72,40.74,39.61,39.71,1234200,19.3442788694664,19.353779988754,18.816966749007,18.8644723454448,2598009.69263975,0.0,1.0
2010-06-14,40.8,41.71,40.7,41.14,1297900,19.3822833466166,19.8145842742005,19.3347777501789,19.5438023745051,2732099.15741139,0.0,1.0
2010-06-15,41.42,41.51,40.9,40.93,1477500,19.6768180445309,19.7195730813249,19.4297889430544,19.4440406219858,3110159.87755245,0.0,1.0
2010-06-16,41.52,41.85,40.95,41.05,1095800,19.7243236409687,19.8810921092134,19.4535417412733,19.5010473377111,2306675.59649541,0.0,1.0
2010-06-17,41.0,41.76,40.61,41.75,1467700,19.4772945394922,19.8383370724194,19.2920227133848,19.8335865127756,3089530.72912604,0.0,1.0
2010-06-18,40.97,41.01,40.44,40.88,1653600,19.4630428605609,19.482045099136,19.2112631994406,19.4202878237669,3480853.04468407,0.0,1.0
2010-06-21,40.42,41.49,40.13,41.43,1226300,19.2017620801531,19.7100719620374,19.0639958504835,19.6815686041747,2581380.07298988,0.0,1.0
2010-06-22,38.75,40.51,38.52,40.41,2355100,18.408418619642,19.2445171169471,18.2991557478351,19.1970115205093,4957521.16928851,0.0,1.0
2010-06-23,38.3,38.68,37.88,38.66,1395900,18.194643435672,18.3751647021356,17.9951199306333,18.365663582848,2938390.64167544,0.0,1.0
2010-06-24,37.85,38.31,37.59,37.95,1172700,17.980868251702,18.1993939953158,17.8573537009637,18.0283738481397,2468551.26118832,0.0,1.0
2010-06-25,38.07,38.16,37.5,37.92,1179400,18.0853805638651,18.1281356006591,17.8145986641697,18.0141221692084,2482654.86266352,0.0,1.0
2010-06-28,37.78,38.2,37.5,38.17,688400,17.9476143341955,18.1471378392342,17.8145986641697,18.1328861603029,1449092.4261977,0.0,1.0
2010-06-29,36.25,37.29,35.96,37.29,1762800,17.2207787086974,17.7148369116504,17.0830124790278,17.7148369116504,3710720.6985783,0.0,1.0
2010-06-30,36.14,36.92,36.03,36.07,1520700,17.1685225526158,17.5390662048306,17.1162663965343,17.1352686351094,3201096.53184028,0.0,1.0
2010-07-01,35.41,36.13,34.62,36.07,1962400,16.82173169862,17.163771992972,16.4464374867615,17.1352686351094,4130881.7216304,0.0,1.0
2010-07-02,35.35,35.99,35.24,35.55,1229500,16.7932283407573,17.0972641579591,16.7409721846757,16.8882395336329,2588116.12145566,0.0,1.0
2010-07-06,35.88,36.29,35.5,35.77,1060400,17.0450080018776,17.2397809472725,16.864486735414,16.992751845796,2232158.06034288,0.0,1.0
2010-07-07,37.29,37.29,35.88,35.88,1058500,17.7148369116504,17.7148369116504,17.0450080018776,17.0450080018776,2228158.53156633,0.0,1.0
2010-07-08,37.34,37.82,36.96,37.57,1115100,17.7385897098693,17.9666165727706,17.5580684434057,17.8478525816762,2347302.38880455,0.0,1.0
2010-07-09,37.07,37.41,36.79,37.33,1234300,17.6103245994872,17.7718436273757,17.4773089294614,17.7338391502255,2598220.19415431,0.0,1.0
2010-07-12,36.9,37.19,36.44,36.83,630400,17.529565085543,17.6673313152126,17.3110393419292,17.4963111680365,1327001.54775571,0.0,1.0
2010-07-13,37.13,37.5,36.91,37.4,844500,17.6388279573499,17.8145986641697,17.5343156451868,17.7670930677319,1777685.2904183,0.0,1.0
2010-07-14,37.03,37.34,36.58,36.92,856100,17.5913223609121,17.7385897098693,17.3775471769421,17.5390662048306,1802103.4661067,0.0,1.0
2010-07-15,37.42,37.55,36.52,36.97,1013800,17.7765941870195,17.8383514623886,17.3490438190794,17.5628190030494,2134064.35456018,0.0,1.0
2010-07-16,35.99,37.19,35.9,37.19,1362000,17.0972641579591,17.6673313152126,17.0545091211651,17.6673313152126,2867030.62824125,0.0,1.0
2010-07-19,36.39,36.49,35.9,36.22,602500,17.2872865437103,17.3347921401481,17.0545091211651,17.2065270297661,1268271.62519482,0.0,1.0
2010-07-20,37.48,37.54,35.89,35.94,1641700,17.8050975448822,17.8336009027448,17.0497585615214,17.0735113597402,3455803.364452,0.0,1.0
2010-07-21,36.82,37.59,36.62,37.56,1432700,17.4915606083928,17.8573537009637,17.3965494155172,17.8431020220324,3015855.19903173,0.0,1.0
2010-07-22,37.8,38.0,37.19,37.19,973400,17.9571154534831,18.0521266463586,17.6673313152126,17.6673313152126,2049021.74267989,0.0,1.0
2010-07-23,37.18,37.76,36.84,37.47,1988000,17.6625807555688,17.938113214908,17.5010617276803,17.8003469852384,4184770.10935652,0.0,1.0
2010-07-26,37.72,37.79,37.08,37.2,1327200,17.9191109763328,17.9523648938393,17.615075159131,17.6720818748564,2793776.10117605,0.0,1.0
2010-07-27,37.39,37.84,37.1,37.82,1271600,17.7623425080881,17.9761176920582,17.6245762784186,17.9666165727706,2676737.25908338,0.0,1.0
2010-07-28,37.81,37.86,37.04,37.24,1831100,17.9618660131268,17.9856188113457,17.5960729205559,17.6910841134315,3854493.23301949,0.0,1.0
2010-07-29,36.86,38.03,36.04,38.03,2057200,17.5105628469679,18.06637832529,17.121016956178,18.06637832529,4330437.15742868,0.0,1.0
2010-07-30,36.68,36.72,35.91,36.4,2125700,17.4250527733799,17.444055011955,17.0592596808089,17.2920371033541,4474630.69489896,0.0,1.0
2010-08-02,38.53,38.58,37.19,37.23,2227000,18.3039063074789,18.3276591056978,17.6673313152126,17.6863335537877,4687868.72914335,0.0,1.0
2010-08-03,38.6,38.79,37.95,38.53,1616500,18.3371602249854,18.4274208582171,18.0283738481397,18.3039063074789,3402756.9827841,0.0,1.0
2010-08-04,38.53,38.65,38.02,38.37,1292400,18.408418619642,18.4657508343931,18.1647567069502,18.3319756666407,2705076.03227074,0.22,1.0
2010-08-05,39.34,39.5,38.23,38.24,1934300,18.7954110692115,18.8718540222128,18.2650880827645,18.2698657673271,4048613.87281126,0.0,1.0
2010-08-06,38.96,39.18,38.39,38.96,1348400,18.6138590558332,18.7189681162101,18.3415310357658,18.6138590558332,2822287.62141277,0.0,1.0
2010-08-09,39.06,39.3,38.79,39.28,785600,18.6616359014591,18.7763003309611,18.5326384182693,18.766744961836,1644311.15053535,0.0,1.0
2010-08-10,38.74,39.05,38.26,38.75,1781800,18.5087499954563,18.6568582168965,18.2794211364522,18.5135276800189,3729421.59880842,0.0,1.0
2010-08-11,37.23,38.04,37.2,38.0,1421400,17.7873196265059,18.1743120760753,17.7729865728182,18.155201337825,2975081.30011577,0.0,1.0
2010-08-12,36.25,36.79,36.15,36.58,1858400,17.3191065393725,17.5771015057522,17.2713296937467,17.4767701299379,3889750.30824199,0.0,1.0
2010-08-13,36.15,36.55,35.9701,36.07,1293200,17.2713296937467,17.4624370762501,17.1853791484658,17.233108217246,2706750.48354419,0.0,1.0
2010-08-16,35.7,36.005,35.55,35.86,1398200,17.0563338884303,17.2020532675892,16.9846686199915,17.1327768414317,2926522.21318551,0.0,1.0
2010-08-17,35.74,36.04,35.52,36.04,2136300,17.0754446266807,17.2187751635582,16.9703355663038,17.2187751635582,4471412.8193593,0.0,1.0
2010-08-18,35.37,35.75,35.15,35.75,1637700,16.898670297865,17.0802223112433,16.7935612374881,17.0802223112433,3427811.06317687,0.0,1.0
2010-08-19,34.26,35.25,33.97,35.24,2113500,16.368347311418,16.841338083114,16.229794459103,16.8365603985514,4423690.95806577,0.0,1.0
2010-08-20,33.54,34.0,33.25,33.93,2017700,16.0243540229119,16.2441275127908,15.8858011705969,16.2106837208527,4223175.41806921,0.0,1.0
2010-08-23,33.83,34.11,33.62,33.65,1424700,16.1629068752268,16.2966820429792,16.0625754994125,16.0769085531003,2981988.41161879,0.0,1.0
2010-08-24,32.99,33.54,32.94,33.38,1315100,15.7615813719697,16.0243540229119,15.7376929491567,15.9479110699105,2752588.58715509,0.0,1.0
2010-08-25,32.86,32.97,32.23,32.68,1760700,15.699471472656,15.7520260028445,15.3984773452132,15.6134731505295,3685257.94647098,0.0,1.0
2010-08-26,32.54,33.08,32.41,32.9,1422500,15.5465855666533,15.8045805330329,15.4844756673397,15.7185822109064,2977383.67061678,0.0,1.0
2010-08-27,33.37,33.41,32.24,32.88,1644500,15.9431333853479,15.9622441235982,15.4032550297757,15.7090268417812,3442043.89900126,0.0,1.0
2010-08-30,32.85,33.52,32.85,33.27,1117500,15.6946937880935,16.0147986537867,15.6946937880935,15.895356539722,2338999.12261106,0.0,1.0
2010-08-31,32.6,33.11,32.4,32.62,5602000,15.5752516740288,15.8189135867207,15.4796979827771,15.584807043154,11725345.0423868,0.0,1.0
2010-09-01,33.98,34.065,33.1,33.12,2133700,16.2345721436656,16.2751824624476,15.8141359021581,15.8236912712833,4465970.85272058,0.0,1.0
2010-09-02,34.05,34.1,33.535,34.03,1518900,16.2680159356037,16.2919043584166,16.0219651806306,16.2584605664785,3179155.04906842,0.0,1.0
2010-09-03,34.48,34.61,34.14,34.33,815100,16.4734563717949,16.5355662711085,16.311015096667,16.4017911033561,1706056.5412441,0.0,1.0
2010-09-07,34.0,34.26,33.9,34.23,1182000,16.2441275127908,16.368347311418,16.1963506671649,16.3540142577303,2474001.75653359,0.0,1.0
2010-09-08,33.84,34.35,33.75,34.01,1196000,16.1676845597894,16.4113464724813,16.1246853987262,16.2489051973534,2503304.6538191,0.0,1.0
2010-09-09,34.5,34.64,34.3,34.37,1704900,16.4830117409201,16.5498993247963,16.3874580496684,16.4209018416065,3568464.9701473,0.0,1.0
2010-09-10,34.42,34.64,34.31,34.56,1204600,16.4447902644194,16.5498993247963,16.3922357342309,16.5116778482956,2521305.00500876,0.0,1.0
2010-09-13,34.64,34.91,34.46,34.76,1674700,16.5498993247963,16.6788968079861,16.4639010026697,16.6072315395473,3505254.43457427,0.0,1.0
2010-09-14,34.62,34.891,34.38,34.64,1011200,16.5403439556711,16.6698192073172,16.425679526169,16.5498993247963,2116506.40965039,0.0,1.0
2010-09-15,34.58,34.63,34.11,34.5,912900,16.5212332174208,16.5451216402337,16.2966820429792,16.4830117409201,1910758.20942429,0.0,1.0
2010-09-16,34.4,34.62,34.1,34.48,1029600,16.4352348952942,16.5403439556711,16.2919043584166,16.4734563717949,2155018.78893992,0.0,1.0
2010-09-17,33.89,34.55,33.7,34.55,3650200,16.1915729826023,16.506900163733,16.1007969759132,16.506900163733,7640102.54796864,0.0,1.0
2010-09-20,34.14,34.21,33.47,33.92,1561300,16.311015096667,16.3444588886051,15.9909102309738,16.2059060362901,3267900.96656167,0.0,1.0
2010-09-21,33.18,34.15,32.96,34.03,2376300,15.8523573786588,16.3157927812296,15.7472483182819,16.2584605664785,4973748.20139658,0.0,1.0
2010-09-22,33.17,33.73,33.07,33.24,1308400,15.8475796940962,16.115130029601,15.7998028484703,15.8810234860343,2738565.05773989,0.0,1.0
2010-09-23,32.69,33.09,32.57,32.91,1263400,15.6182508350921,15.8093582175955,15.5609186203411,15.723359895469,2644377.1736079,0.0,1.0
2010-09-24,33.78,33.82,33.026,33.09,1150000,16.1390184524139,16.1581291906643,15.778781036395,15.8093582175955,2407023.70559529,0.0,1.0
2010-09-27,33.8,34.0,33.48,33.76,745900,16.1485738215391,16.2441275127908,15.9956879155363,16.1294630832887,1561216.50609002,0.0,1.0
2010-09-28,34.39,34.49,33.56,34.03,1829900,16.4304572107316,16.4782340563575,16.033909392037,16.2584605664785,3830097.98162506,0.0,1.0
2010-09-29,35.98,36.47,34.9,35.58,3045200,17.1901090561827,17.4242155997494,16.6741191234235,16.9990016736793,6373798.77241632,0.0,1.0
2010-09-30,36.06,36.63,35.67,36.21,1301800,17.2283305326834,17.5006585527508,17.0420008347426,17.2999958011222,2724750.83473386,0.0,1.0
2010-10-01,36.41,36.62,36.14,36.49,1268300,17.3955494923739,17.4958808681882,17.2665520091841,17.4337709688746,2654633.18765783,0.0,1.0
2010-10-04,36.21,36.5095,36.01,36.38,977100,17.2999958011222,17.4430874537716,17.2044421098705,17.3812164386861,2045132.92411926,0.0,1.0
2010-10-05,36.81,36.97,36.5,36.64,1370400,17.5866568748773,17.6630998278787,17.4385486534372,17.5054362373134,2868335.03143285,0.0,1.0
2010-10-06,37.37,37.6,36.7,36.7,1951800,17.8542072103821,17.9640939553216,17.5341023446889,17.5341023446889,4085242.49441816,0.0,1.0
2010-10-07,37.17,37.59,36.93,37.59,1186600,17.7586535191304,17.959316270759,17.6439890896283,17.959316270759,2483629.85135597,0.0,1.0
2010-10-08,37.29,37.46,36.9401,37.19,2013100,17.8159857338814,17.8972063714454,17.6488145510366,17.7682088882556,4213547.32324685,0.0,1.0
2010-10-11,37.31,37.5,37.11,37.39,1455200,17.8255411030066,17.9163171096957,17.7299874117549,17.8637625795073,3045826.86641935,0.0,1.0
2010-10-12,37.15,37.23,36.575,37.11,1086300,17.7490981500052,17.7873196265059,17.4743812876566,17.7299874117549,2273695.52294623,0.0,1.0
2010-10-13,38.08,38.17,37.42,37.42,1781200,18.1934228143257,18.236421975389,17.878095633195,17.878095633195,3728165.76035332,0.0,1.0
2010-10-14,37.91,38.44,37.8,38.05,1064500,18.1122021767617,18.3654194585788,18.0596476465733,18.1790897606379,2228066.72574451,0.0,1.0
2010-10-15,37.96,38.41,37.64,38.28,984400,18.1360905995747,18.351086404891,17.9832046935719,18.2889765055774,2060412.29198956,0.0,1.0
2010-10-18,38.34,38.35,37.76,37.86,1085900,18.3176426129529,18.3224202975155,18.0405369083229,18.0883137539488,2272858.2973095,0.0,1.0
2010-10-19,37.87,38.08,37.351,37.7,1444600,18.0930914385114,18.1934228143257,17.8451296097132,18.0118708009474,3023640.38704604,0.0,1.0
2010-10-20,38.0,38.29,37.76,37.94,950100,18.155201337825,18.29375419014,18.0405369083229,18.1265352304495,1988620.19364007,0.0,1.0
2010-10-21,37.38,38.24,37.12,38.1,1028900,17.8589848949447,18.2698657673271,17.7347650963175,18.2029781834509,2153553.64407564,0.0,1.0
2010-10-22,37.42,37.67,37.08,37.46,711200,17.878095633195,17.9975377472597,17.7156543580671,17.8972063714454,1488587.1821038,0.0,1.0
2010-10-25,37.47,38.12,37.35,37.69,845500,17.901984056008,18.212533552576,17.8446518412569,18.0070931163848,1769685.68963549,0.0,1.0
2010-10-26,37.16,37.31,36.98,37.31,853300,17.7538758345678,17.8255411030066,17.6678775124413,17.8255411030066,1786011.5895517,0.0,1.0
2010-10-27,36.77,36.9581,36.27,36.59,1164800,17.567546136627,17.6574143832492,17.3286619084977,17.4815478145004,2438001.05415425,0.0,1.0
2010-10-28,37.26,37.32,36.62,37.11,1157700,17.8016526801937,17.8303187875692,17.4958808681882,17.7299874117549,2423140.29910231,0.0,1.0
2010-10-29,37.44,37.58,36.89,37.13,1060400,17.8876510023202,17.9545385861964,17.624878351378,17.7395427808801,2219485.16296804,0.0,1.0
2010-11-01,37.18,38.14,36.91,37.83,1138600,17.763431203693,18.2220889217012,17.6344337205032,18.073980700261,2383162.77494851,0.0,1.0
2010-11-02,37.94,37.98,37.33,37.57,880100,18.1265352304495,18.1456459686998,17.8350964721318,17.9497609016338,1842105.70721253,0.0,1.0
2010-11-03,37.75,38.08,37.08,37.99,1165500,18.1408682841372,18.2994507088727,17.8188979066439,18.2562009566722,2425331.81493151,0.22,1.0
2010-11-04,38.82,38.89,38.21,38.24,1007600,18.6550597825221,18.6886984786781,18.3619225731625,18.3763391572294,2096751.89766193,0.0,1.0
2010-11-05,38.36,38.95,38.24,38.81,1058700,18.4340054934968,18.7175316468118,18.3763391572294,18.6502542544998,2203087.7670253,0.0,1.0
2010-11-08,38.55,38.56,37.92,38.2,1218600,18.5253105259203,18.5301160539426,18.2225622605161,18.3571170451402,2535829.55785116,0.0,1.0
2010-11-09,40.51,43.45,40.02,40.02,3682300,19.4671940182887,20.8800192568414,19.2317231451966,19.2317231451966,7662633.49817443,0.0,1.0
2010-11-10,41.06,41.13,40.23,40.6,1606200,19.7314980595146,19.7651367556706,19.3326392336647,19.5104437704893,3342400.65306133,0.0,1.0
2010-11-11,41.65,41.96,40.87,40.87,1949600,20.0150242128296,20.1639955815205,19.6401930270911,19.6401930270911,4056994.34267736,0.0,1.0
2010-11-12,40.82,41.48,40.56,41.4,1733200,19.6161653869797,19.9333302364507,19.4912216584002,19.8948860122724,3606679.62388613,0.0,1.0
2010-11-15,40.58,41.33,40.49,40.95,881500,19.5008327144447,19.8612473161163,19.4575829622442,19.6786372512694,1834345.76993748,0.0,1.0
2010-11-16,39.72,40.26,39.55,40.05,1413800,19.087557304528,19.3470558177315,19.0058633281491,19.2461397292635,2942028.41694566,0.0,1.0
2010-11-17,40.27,40.33,39.52,39.8,1230100,19.3518613457538,19.3806945138875,18.9914467440822,19.1260015287063,2559760.33079987,0.0,1.0
2010-11-18,40.6,40.87,40.47,40.67,737200,19.5104437704893,19.6401930270911,19.4479719061996,19.5440824666453,1534066.59285072,0.0,1.0
2010-11-19,41.02,41.03,39.9504,40.47,932400,19.7122759474254,19.7170814754477,19.1982766701615,19.4479719061996,1940265.45194521,0.0,1.0
2010-11-22,41.03,41.08,40.33,40.75,849500,19.7170814754477,19.7411091155591,19.3806945138875,19.5825266908236,1767755.79303674,0.0,1.0
2010-11-23,40.0,40.4775,39.89,40.42,691500,19.222112089152,19.4515760522163,19.1692512809069,19.4239442660881,1438967.78208935,0.0,1.0
2010-11-24,40.69,40.75,40.27,40.33,591500,19.5536935226899,19.5825266908236,19.3518613457538,19.3806945138875,1230874.10427455,0.0,1.0
2010-11-26,40.21,40.57,40.0,40.31,266000,19.3230281776201,19.4960271864225,19.222112089152,19.371083457843,553529.182987371,0.0,1.0
2010-11-29,40.34,40.47,39.53,39.91,548800,19.3855000419098,19.4479719061996,18.9962522721045,19.1788623369515,1142018.10384763,0.0,1.0
2010-11-30,40.47,40.64,39.75,39.89,1239700,19.4479719061996,19.5296658825785,19.1019738885948,19.1692512809069,2579737.32387009,0.0,1.0
2010-12-01,41.39,41.55,40.73,41.07,1265700,19.8900804842501,19.9669689326067,19.5729156347791,19.7363035875369,2633841.68010194,0.0,1.0
2010-12-02,42.51,42.66,41.35,41.4,1407400,20.4282996227463,20.5003825430807,19.8708583721609,19.8948860122724,2928710.42156552,0.0,1.0
2010-12-03,42.79,42.91,42.19,42.28,1121700,20.5628544073704,20.6205207436379,20.2745227260331,20.3177724782337,2334186.78404862,0.0,1.0
2010-12-06,43.1,43.82,42.97,43.7,1935800,20.7118257760613,21.0578237936661,20.6493539117716,21.0001574573986,4028277.41513893,0.0,1.0
2010-12-07,43.13,43.88,42.92,43.64,1338700,20.7262423601282,21.0866569617998,20.6253262716601,20.9713242892649,2785750.06490674,0.0,1.0
2010-12-08,42.94,43.51,42.54,43.24,775000,20.6349373277047,20.9088524249751,20.4427162068132,20.7791031683734,1612726.00306471,0.0,1.0
2010-12-09,42.9,43.11,42.39,43.08,945000,20.6157152156156,20.7166313040836,20.3706332864789,20.7022147200168,1966485.25534987,0.0,1.0
2010-12-10,43.05,43.25,42.79,42.99,711100,20.6877981359499,20.7839086963956,20.5628544073704,20.6589649678162,1479754.14294105,0.0,1.0
2010-12-13,43.19,43.65,43.19,43.23,769400,20.7550755282619,20.9761298172872,20.7550755282619,20.7742976403511,1601072.75710708,0.0,1.0
2010-12-14,43.34,43.6,43.08,43.33,749900,20.8271584485962,20.9521021771757,20.7022147200168,20.822352920574,1560494.4899332,0.0,1.0
2010-12-15,43.28,43.42,43.0,43.18,846300,20.7983252804625,20.8656026727745,20.6637704958384,20.7502700002396,1761096.79534666,0.0,1.0
2010-12-16,43.62,43.75,43.11,43.31,1380200,20.9617132332203,21.02418509751,20.7166313040836,20.8127418645294,2872108.94119989,0.0,1.0
2010-12-17,44.05,44.06,43.22,43.52,1601000,21.1683509381787,21.173156466201,20.7694921123288,20.9136579529974,3331579.78181496,0.0,1.0
2010-12-20,44.21,44.56,43.885,44.33,1173400,21.2452393865353,21.4134328673154,21.0890597258109,21.3029057228028,2441771.21547888,0.0,1.0
2010-12-21,44.98,45.23,44.14,44.4,1142600,21.6152650442515,21.7354032448087,21.2116006903793,21.3365444189588,2377678.36271192,0.0,1.0
2010-12-22,44.58,45.14,44.48,45.0,992200,21.42304392336,21.6921534926081,21.3749886431371,21.624876100296,2064705.47127845,0.0,1.0
2010-12-23,45.05,45.05,44.47,44.6,644700,21.6489037404075,21.6489037404075,21.3701831151148,21.4326549794045,1341579.94087202,0.0,1.0
2010-12-27,44.73,44.888,44.695,44.78,465300,21.4951268436943,21.5710541864464,21.4783074956163,21.5191544838057,968259.882872269,0.0,1.0
2010-12-28,44.81,44.82,44.45,44.78,421300,21.5335710678726,21.5383765958949,21.3605720590702,21.5191544838057,876698.664633756,0.0,1.0
2010-12-29,44.83,44.97,44.7,44.86,622200,21.5431821239172,21.6104595162292,21.4807102596274,21.557598707984,1294758.86336369,0.0,1.0
2010-12-30,44.9,44.99,44.58,44.72,583000,21.5768208200732,21.6200705722738,21.42304392336,21.490321315672,1213186.14166029,0.0,1.0
2010-12-31,44.84,45.01,44.72,44.79,552600,21.5479876519394,21.6296816283183,21.490321315672,21.523960011828,1149925.66360459,0.0,1.0
2011-01-03,44.91,45.36,44.6001,45.07,1419100,21.5816263480955,21.7978751090984,21.4327030346847,21.6585147964521,2953057.38186984,0.0,1.0
2011-01-04,45.04,46.07,44.65,45.47,2437300,21.6440982123852,22.1390675986809,21.456682619516,21.8507359173436,5071867.20938015,0.0,1.0
2011-01-05,45.41,45.57,44.85,44.9,1772200,21.8219027492099,21.8987911975665,21.5527931799617,21.5768208200732,3687836.1582339,0.0,1.0
2011-01-06,45.37,45.55,45.06,45.5,1052700,21.8026806371207,21.8891801415219,21.6537092684298,21.8651525014104,2190602.14635641,0.0,1.0
2011-01-07,45.62,46.13,45.29,45.34,1265700,21.9228188376779,22.1679007668146,21.7642364129424,21.7882640530538,2633841.68010194,0.0,1.0
2011-01-10,45.95,46.13,45.27,45.52,1119300,22.0814012624134,22.1679007668146,21.7546253568978,21.874763557455,2329192.53578107,0.0,1.0
2011-01-11,46.12,46.32,45.43,45.79,1003700,22.1630952387923,22.2592057992381,21.8315138052544,22.0045128140568,2088636.24422716,0.0,1.0
2011-01-12,46.26,46.56,45.94,46.38,1047000,22.2303726311043,22.374538471773,22.0765957343911,22.2880389673718,2178740.80672097,0.0,1.0
2011-01-13,46.49,46.71,45.96,46.26,1013000,22.340899775617,22.4466213921073,22.0862067904357,22.2303726311043,2107988.95626393,0.0,1.0
2011-01-14,46.99,46.99,46.15,46.35,982900,22.5811761767314,22.5811761767314,22.1775118228592,22.2736223833049,2045352.75924168,0.0,1.0
2011-01-18,47.07,47.21,46.49,46.81,986600,22.6196204009097,22.6868977932217,22.340899775617,22.4946766723302,2053052.22532083,0.0,1.0
2011-01-19,46.38,47.17,46.27,47.1,895900,22.2880389673718,22.6676756811325,22.2351781591266,22.6340369849765,1864311.2595428,0.0,1.0
2011-01-20,45.49,46.03,45.13,46.03,1404100,21.8603469733882,22.1198454865917,21.6873479645858,22.1198454865917,2921843.33019762,0.0,1.0
2011-01-21,45.88,46.08,45.47,45.88,1244100,22.0477625662574,22.1438731267032,21.8507359173436,22.0477625662574,2588893.44569394,0.0,1.0
2011-01-24,45.83,46.16,45.69,45.82,880700,22.023734926146,22.1823173508815,21.9564575338339,22.0189293981237,1832681.02051495,0.0,1.0
2011-01-25,45.15,45.72,44.74,45.72,1700900,21.6969590206304,21.9708741179008,21.4999323717166,21.9708741179008,3539465.36595195,0.0,1.0
2011-01-26,45.88,46.04,45.1,45.2,1728200,22.0477625662574,22.124651014614,21.6729313805189,21.7209866607418,3596274.93999539,0.0,1.0
2011-01-27,46.75,47.65,45.84,46.39,2354800,22.4658435041964,22.8983410262024,22.0285404541682,22.2928444953941,4900189.92518295,0.0,1.0
2011-01-28,46.55,47.17,46.3,46.72,1334600,22.3697329437507,22.6676756811325,22.2495947431935,22.4514269201296,2777218.22411633,0.0,1.0
2011-01-31,48.19,48.28,46.52,46.58,1238100,23.1578395394059,23.2010892916065,22.3553163596838,22.3841495278176,2576407.82502506,0.0,1.0
2011-02-01,48.95,49.0,48.37,48.65,1131200,23.5230596690998,23.5470873092113,23.2443390438071,23.3788938284312,2353955.68344103,0.0,1.0
2011-02-02,48.57,48.99,48.43,48.64,1381600,23.4461712207432,23.6489176056045,23.3785890924561,23.4799622848867,2862058.43027504,0.22,1.0
2011-02-03,48.92,49.03,48.07,48.29,835700,23.6151265414609,23.6682267851151,23.2048064768607,23.311006964169,1731197.32931445,0.0,1.0
2011-02-04,48.38,49.24,48.02,48.97,974100,23.3544526180679,23.7695999775457,23.1806700024725,23.6392630158492,2017900.34520187,0.0,1.0
2011-02-07,48.39,49.14,48.38,48.54,618300,23.3592799129455,23.7213270287692,23.3544526180679,23.4316893361103,1280841.5803699,0.0,1.0
2011-02-08,48.09,48.53,47.63,48.44,824500,23.214461066616,23.4268620412326,22.9924055022442,23.3834163873338,1707995.92918484,0.0,1.0
2011-02-09,46.8,47.95,46.72,47.95,764300,22.5917400273993,23.1468789383289,22.5531216683781,23.1468789383289,1583288.40348813,0.0,1.0
2011-02-10,48.68,48.7,46.4101,46.45,1866300,23.4992714643973,23.5089260541526,22.4035238001197,22.4227847066815,3866140.45195593,0.0,1.0
2011-02-11,48.28,48.66,47.9,48.36,1081500,23.3061796692914,23.489616874642,23.1227424639407,23.3447980283126,2240385.20001625,0.0,1.0
2011-02-14,48.37,48.44,48.07,48.17,759300,23.3496253231902,23.3834163873338,23.2048064768607,23.2530794256372,1572930.63557313,0.0,1.0
2011-02-15,47.76,48.26,47.5,48.09,1007800,23.0551603356536,23.2965250795361,22.9296506688347,23.214461066616,2087711.70094903,0.0,1.0
2011-02-16,47.69,48.03,47.63,47.89,1232800,23.0213692715101,23.1854972973501,22.9924055022442,23.117915169063,2553811.25712439,0.0,1.0
2011-02-17,47.49,48.15,47.48,47.62,1549500,22.9248233739571,23.2434248358819,22.9199960790794,22.9875782073665,3209872.276861,0.0,1.0
2011-02-18,47.63,47.76,47.24,47.56,1642800,22.9924055022442,23.0551603356536,22.8041410020158,22.9586144381006,3403148.22615505,0.0,1.0
2011-02-22,47.15,48.43,46.84,47.41,1239000,22.760695348117,23.3785890924561,22.6110492069099,22.8862050149359,2566654.889339,0.0,1.0
2011-02-23,48.36,48.76,47.02,47.02,1476800,23.3447980283126,23.5378898234185,22.6979405147075,22.6979405147075,3059270.33137678,0.0,1.0
2011-02-24,47.78,48.86,47.58,48.49,840100,23.0648149254089,23.586162772195,22.9682690278559,23.407552861722,1740312.16507966,0.0,1.0
2011-02-25,48.72,48.79,47.79,48.02,695300,23.5185806439079,23.5523717080515,23.0696422202865,23.1806700024725,1440351.20626103,0.0,1.0
2011-02-28,49.3,49.33,48.26,48.9,1020400,23.7985637468116,23.8130456314446,23.2965250795361,23.6054719517056,2113813.27609485,0.0,1.0
2011-03-01,48.06,49.76,47.92,49.68,1105600,23.1999791819831,24.0206193111835,23.132397053696,23.9820009521623,2290309.64136659,0.0,1.0
2011-03-02,47.94,48.15,47.38,47.97,792400,23.1420516434513,23.2434248358819,22.8717231303029,23.1565335280842,1641499.05917048,0.0,1.0
2011-03-03,48.3,48.4,47.93,48.31,709300,23.3158342590467,23.3641072078232,23.1372243485736,23.3206615539243,1469352.95642305,0.0,1.0
2011-03-04,47.55,48.3,47.14,48.15,979000,22.953787143223,23.3158342590467,22.7558680532393,23.2434248358819,2028050.95775858,0.0,1.0
2011-03-07,47.05,48.07,46.85,47.8,839300,22.7124223993405,23.2048064768607,22.6158765017875,23.0744695151642,1738654.92221326,0.0,1.0
2011-03-08,46.87,47.21,46.46,47.13,799900,22.6255310915428,22.7896591173829,22.4276120015592,22.7510407583617,1657035.71104299,0.0,1.0
2011-03-09,46.86,47.13,46.4775,46.83,827300,22.6207037966652,22.7510407583617,22.4360597675951,22.6062219120322,1713796.27921723,0.0,1.0
2011-03-10,44.44,46.32,44.39,46.22,1275500,21.452498436274,22.3600298732721,21.4283619618857,22.3117569244956,2642266.59511856,0.0,1.0
2011-03-11,44.64,44.8,44.07,44.38,2029300,21.549044333827,21.6262810518694,21.273888525801,21.4235346670081,4203803.68598518,0.0,1.0
2011-03-14,44.66,44.87,43.69,44.34,2037900,21.5586989235823,21.6600721160129,21.0904513204503,21.4042254874975,4221619.04679899,0.0,1.0
2011-03-15,44.84,45.19,43.18,43.64,1776700,21.64559023138,21.8145455520977,20.8442592816902,21.066314846062,3680529.25091897,0.0,1.0
2011-03-16,44.42,45.64,43.89,44.92,1200700,21.4428438465187,22.0317738215919,21.1869972180033,21.6842085904012,2487314.38711004,0.0,1.0
2011-03-17,46.08,46.25,45.19,45.35,1006100,22.2441747962085,22.3262388091285,21.8145455520977,21.8917822701401,2084190.05985793,0.0,1.0
2011-03-18,46.87,49.02,46.49,46.72,2655200,22.6255310915428,23.6633994902374,22.4420938861921,22.5531216683781,5500389.0735859,0.0,1.0
2011-03-21,47.73,47.9297,47.1,47.42,611800,23.0406784510206,23.1370795297273,22.7365588737287,22.8910323098135,1267376.48208039,0.0,1.0
2011-03-22,47.64,47.97,47.55,47.8,505700,22.9972327971218,23.1565335280842,22.953787143223,23.0744695151642,1047584.64692392,0.0,1.0
2011-03-23,47.5,47.7,47.23,47.56,517300,22.9296506688347,23.0261965663877,22.7993137071382,22.9586144381006,1071614.66848674,0.0,1.0
2011-03-24,48.46,48.5,47.45,47.83,858700,23.3930709770891,23.4123801565997,22.9055141944465,23.0889513997971,1778843.06172349,0.0,1.0
2011-03-25,49.2,49.33,48.39,48.61,719700,23.7502907980351,23.8130456314446,23.3592799129455,23.4654804002538,1490897.11368627,0.0,1.0
2011-03-28,47.83,49.35,47.81,49.23,804000,23.0889513997971,23.8227002211999,23.0792968100418,23.7647726826681,1665529.0807333,0.0,1.0
2011-03-29,48.59,48.65,47.57,47.98,813800,23.4558258104985,23.4847895797644,22.9634417329783,23.1613608229619,1685830.30584672,0.0,1.0
2011-03-30,49.43,49.505,48.68,48.93,948200,23.8613185802211,23.8975232918034,23.4992714643973,23.6199538363386,1964247.10740213,0.0,1.0
2011-03-31,49.9,49.99,49.4,49.4,967600,24.0882014394706,24.1316470933694,23.8468366955881,23.8468366955881,2004435.24691236,0.0,1.0
2011-04-01,50.17,50.54,49.98,50.0,904100,24.2185384011671,24.3971483116401,24.1268197984918,24.1364743882471,1872891.59439176,0.0,1.0
2011-04-04,50.26,50.49,50.12,50.4,545600,24.261984055066,24.3730118372519,24.1944019267789,24.329566183353,1130239.63488568,0.0,1.0
2011-04-05,50.2,50.52,49.85,49.99,444500,24.2330202858001,24.3874937218848,24.0640649650823,24.1316470933694,920805.567644218,0.0,1.0
2011-04-06,50.25,50.93,50.14,50.53,699800,24.2571567601883,24.5854128118685,24.2040565165342,24.3923210167625,1449673.19738453,0.0,1.0
2011-04-07,50.22,50.4925,49.5203,50.12,737200,24.2426748755554,24.3742186609713,23.9049090529662,24.1944019267789,1527149.30138879,0.0,1.0
2011-04-08,49.41,50.5699,49.28,50.49,939900,23.8516639904658,24.4115819233243,23.7889091570563,24.3730118372519,1947053.21266322,0.0,1.0
2011-04-11,48.53,49.58,48.24,49.37,1250000,23.4268620412326,23.9337280033858,23.2868704897808,23.8323548109552,2589441.97875202,0.0,1.0
2011-04-12,46.63,48.18,46.55,48.13,974800,22.5096760144792,23.2579067205149,22.471057655458,23.2337702461266,2019350.43270998,0.0,1.0
2011-04-13,46.86,47.49,46.7,46.98,651700,22.6207037966652,22.9248233739571,22.5434670786228,22.6786313351969,1350031.47004215,0.0,1.0
2011-04-14,46.84,46.9,46.17,46.62,846100,22.6110492069099,22.6400129761758,22.2876204501073,22.5048487196016,1752741.48657767,0.0,1.0
2011-04-15,47.0,47.14,46.58,46.94,625800,22.6882859249522,22.7558680532393,22.485539540091,22.6593221556863,1296378.23224241,0.0,1.0
2011-04-18,45.97,46.37,45.68,46.29,582100,22.1910745525544,22.3841663476603,22.0510830011025,22.3455479886391,1205851.34066524,0.0,1.0
2011-04-19,46.39,46.5,45.92,45.97,552800,22.3938209374156,22.4469211810698,22.1669380781661,22.1910745525544,1145154.8206833,0.0,1.0
2011-04-20,47.61,47.66,46.81,47.13,930000,22.9827509124889,23.0068873868771,22.5965673222769,22.7510407583617,1926544.8321915,0.0,1.0
2011-04-21,47.16,47.93,47.02,47.64,665400,22.7655226429946,23.1372243485736,22.6979405147075,22.9972327971218,1378411.75412928,0.0,1.0
2011-04-25,47.04,47.2,46.55,47.2,586100,22.7075951044628,22.7848318225052,22.471057655458,22.7848318225052,1214137.55499725,0.0,1.0
2011-04-26,47.28,47.37,46.93,47.28,691100,22.8234501815264,22.8668958354253,22.6544948608087,22.8234501815264,1431650.68121242,0.0,1.0
2011-04-27,47.92,48.06,46.57,47.5,1201600,23.132397053696,23.1999791819831,22.4807122452133,22.9296506688347,2489178.78533474,0.0,1.0
2011-04-28,49.85,49.98,47.68,47.79,1671300,24.0640649650823,24.1268197984918,23.0165419766324,23.0696422202865,3462187.50327061,0.0,1.0
2011-04-29,52.62,52.65,49.93,50.0,2000000,25.4012256461912,25.4157075308242,24.1026833241035,24.1364743882471,4143107.16600324,0.0,1.0
2011-05-02,52.68,53.47,52.25,52.97,1376800,25.4301894154571,25.8115457107914,25.2226157357182,25.5701809669089,2852114.97307663,0.0,1.0
2011-05-03,52.81,53.14,52.28,52.43,1501400,25.4929442488666,25.652244979829,25.2370976203511,25.3095070435159,3110230.54951862,0.0,1.0
2011-05-04,51.53,52.66,50.9,52.64,1130600,24.8750505045274,25.4205348257018,24.5709309272355,25.4108802359465,2342098.48094163,0.0,1.0
2011-05-05,50.34,51.2,49.65,51.08,1414300,24.3006024140872,24.715749773565,23.9675190675293,24.6578222350332,2929798.23243918,0.0,1.0
2011-05-06,51.03,52.23,50.18,51.06,972300,24.633685760645,25.2129611459629,24.2233656960448,24.6481676452779,2014171.54875247,0.0,1.0
2011-05-09,51.87,52.01,51.08,51.14,781900,25.0391785303675,25.1067606586546,24.6578222350332,24.6867860042991,1619747.74654897,0.0,1.0
2011-05-10,51.87,52.08,51.53,52.0,780500,25.0391785303675,25.1405517227981,24.8750505045274,25.101933363777,1616847.57153276,0.0,1.0
2011-05-11,50.1,51.87,49.31,51.71,834900,24.1847473370236,25.0391785303675,23.8033910416893,24.9619418123251,1729540.08644805,0.0,1.0
2011-05-12,50.7,50.82,49.4,50.1,1330300,24.4743850296825,24.5323125682143,23.8468366955881,24.1847473370236,2755787.73146706,0.0,1.0
2011-05-13,50.39,51.42,49.92,50.66,1082100,24.3247388884754,24.8219502608733,24.0978560292259,24.4550758501719,2241628.13216605,0.0,1.0
2011-05-16,49.5,50.64,49.34,50.13,866900,24.0013101316729,24.5540675771296,23.9237301393281,24.3067813515305,1787883.65154169,0.22,1.0
2011-05-17,50.09,50.15,48.921,49.23,1064800,24.2873863534443,24.3164788505736,23.7205675343751,23.870393894591,2196030.12130765,0.0,1.0
2011-05-18,50.44,51.72,49.98,50.08,1334500,24.4570925866986,25.077732525457,24.2340501087073,24.2825376039228,2752256.00759302,0.0,1.0
2011-05-19,50.62,51.13,50.21,50.78,827800,24.5443700780865,24.7916563036855,24.3455713477029,24.6219500704313,1707244.30354852,0.0,1.0
2011-05-20,51.06,51.3,49.85,50.52,1054300,24.7577150570347,24.8740850455519,24.1710163649271,24.495882582871,2174375.05343224,0.0,1.0
2011-05-23,49.88,50.37,49.73,50.05,676500,24.1855626134918,24.4231513400477,24.1128313706685,24.2679913553581,1395205.08740103,0.0,1.0
2011-05-24,50.95,51.46,50.15,50.15,927300,24.7043788122976,24.9516650378967,24.3164788505736,24.3164788505736,1912451.85151069,0.0,1.0
2011-05-25,52.59,52.78,50.62,50.62,1299400,25.4995737338319,25.5916999747413,24.5443700780865,24.5443700780865,2679866.20926667,0.0,1.0
2011-05-26,53.04,53.18,51.8,52.29,1164300,25.7177674623016,25.7856499556033,25.1165225216294,25.3541112481854,2401237.66926981,0.0,1.0
2011-05-27,53.34,53.99,53.01,53.31,990400,25.8632299479481,26.1783986668489,25.703221213737,25.8486836993835,2042588.49750478,0.0,1.0
2011-05-31,54.18,54.25,53.345,54.0,1583300,26.2705249077583,26.3044661544092,25.8656543227089,26.1832474163704,3265377.99686927,0.0,1.0
2011-06-01,52.1,54.22,51.91,54.09,1082400,25.2619850072759,26.2899199058445,25.1698587663665,26.2268861620644,2232328.13984166,0.0,1.0
2011-06-02,53.1,53.56,51.91,52.29,1356800,25.7468599594309,25.9699024374222,25.1698587663665,25.3541112481854,2798247.24698555,0.0,1.0
2011-06-03,53.11,53.69,51.87,52.23,1160400,25.7517087089525,26.0329361812024,25.1504637682803,25.3250187510561,2393194.35834465,0.0,1.0
2011-06-06,51.34,53.06,51.27,52.99,889400,24.8934800436381,25.7274649613447,24.8595387969873,25.6935237146939,1834287.36841756,0.0,1.0
2011-06-07,51.51,52.278,51.18,52.18,807300,24.9759087855045,25.3482927487595,24.8159000512933,25.3007750034483,1664965.36150606,0.0,1.0
2011-06-08,51.78,52.18,51.4,51.56,788200,25.1068250225863,25.3007750034483,24.9225725407674,25.0001525331122,1625573.761847,0.0,1.0
2011-06-09,53.16,53.67,51.96,52.01,1492800,25.7759524565602,26.0232386821593,25.1941025139742,25.218346261582,3078731.93565745,0.0,1.0
2011-06-10,52.55,53.46,52.42,52.71,1598000,25.4801787357457,25.9214149422067,25.4171449919655,25.5577587280905,3295695.09189482,0.0,1.0
2011-06-13,50.45,52.59,49.985,52.59,1673400,24.4619413362201,25.4995737338319,24.2364744834681,25.4995737338319,3451199.1031144,0.0,1.0
2011-06-14,51.55,51.62,50.91,51.16,956400,24.9953037835906,25.0292450302415,24.6849838142114,24.8062025522502,1972467.32533681,0.0,1.0
2011-06-15,50.51,51.42,50.07,50.86,1179800,24.4910338333494,24.9322700398105,24.2776888544012,24.6607400666037,2433204.67422874,0.0,1.0
2011-06-16,50.3,51.06,49.71,50.61,1120500,24.3892100933969,24.7577150570347,24.1031338716254,24.5395213285649,2310905.10041812,0.0,1.0
2011-06-17,50.31,50.87,49.91,50.77,1474800,24.3940588429184,24.6655888161252,24.2001088620564,24.6171013209097,3041608.96215676,0.0,1.0
2011-06-20,50.09,50.39,49.59,50.03,1066900,24.2873863534443,24.4328488390908,24.0449488773668,24.258293856315,2200361.13488273,0.0,1.0
2011-06-21,50.87,51.0,50.49,50.62,1093100,24.6655888161252,24.7286225599054,24.4813363343063,24.5443700780865,2254395.6852004,0.0,1.0
2011-06-22,50.63,51.38,50.48,50.81,817500,24.549218827608,24.9128750417243,24.4764875847848,24.6364963189959,1686001.71315646,0.0,1.0
2011-06-23,49.81,49.9,48.6,49.8,1175900,24.1516213668409,24.1952601125349,23.5649226747334,24.1467726173194,2425161.36330359,0.0,1.0
2011-06-24,49.18,50.2,48.87,49.95,2320600,23.8461501469833,24.3407225981814,23.6958389118152,24.2195038601426,4785976.23920597,0.0,1.0
2011-06-27,49.72,49.98,48.88,49.21,956100,24.107982621147,24.2340501087073,23.7006876613368,23.8606963955479,1971848.60911179,0.0,1.0
2011-06-28,51.18,51.19,49.92,50.01,770200,24.8159000512933,24.8207488008148,24.204957611578,24.2485963572719,1588450.78834631,0.0,1.0
2011-06-29,52.3,52.73,51.26,51.33,1224300,25.3589599977069,25.5674562271336,24.8546900474657,24.8886312941165,2524980.91427212,0.0,1.0
2011-06-30,52.52,52.95,52.28,52.56,972900,25.465632487181,25.6741287166077,25.3492624986638,25.4850274852672,2006496.71771244,0.0,1.0
2011-07-01,53.42,53.51,51.89,52.41,710000,25.9020199441205,25.9456586898145,25.1601612673234,25.412296242444,1464295.06586066,0.0,1.0
2011-07-05,53.46,54.35,53.34,53.36,1287100,25.9214149422067,26.3529536496247,25.8632299479481,25.8729274469912,2654498.8440412,0.0,1.0
2011-07-06,53.33,53.59,52.78,53.42,685000,25.8583811984266,25.9844486859869,25.5916999747413,25.9020199441205,1412735.38044303,0.0,1.0
2011-07-07,54.45,54.56,53.74,54.03,1144200,26.4014411448402,26.4547773895772,26.0571799288101,26.1977936649351,2359783.68219403,0.0,1.0
2011-07-08,54.51,54.54,53.6009,53.62,1331200,26.4305336419695,26.4450798905341,25.9897338229654,25.9989949345515,2745450.12911789,0.0,1.0
2011-07-11,53.81,54.94,53.55,54.26,2178100,26.091121175461,26.6390298713961,25.9650536879007,26.3093149039307,4492086.03232548,0.0,1.0
2011-07-12,54.0,54.68,53.24,53.44,1552200,26.1832474163704,26.5129623838358,25.8147424527326,25.9117174431636,3201237.74820974,0.0,1.0
2011-07-13,55.09,55.25,54.1,54.36,2282600,26.7117611142194,26.7893411065642,26.2317349115859,26.3578023991462,4707605.51737117,0.0,1.0
2011-07-14,54.73,56.24,54.25,55.43,1951000,26.5372061314436,27.2693673091976,26.3044661544092,26.8766185979521,4023717.84999175,0.0,1.0
2011-07-15,57.5,58.49,55.96,55.96,2548100,27.8803097489129,28.3603359515464,27.1336023225942,27.1336023225942,5255169.3765064,0.0,1.0
2011-07-18,59.06,59.155,56.87,57.88,3027500,28.6367146742748,28.6827777947295,27.5748385290553,28.0645622307319,6243877.90407484,0.0,1.0
2011-07-19,60.1,60.49,59.22,59.7,2529100,29.140984624516,29.3300858558564,28.7142946666196,28.947034643654,5215984.01558899,0.0,1.0
2011-07-20,60.51,60.85,59.76,60.21,1665200,29.3397833548995,29.5046408386322,28.9761271407833,29.194320869253,3434287.52629742,0.0,1.0
2011-07-21,61.71,61.94,60.84,60.86,1613500,29.9216332974855,30.0331545364812,29.4997920891107,29.5094895881538,3327662.09685376,0.0,1.0
2011-07-22,62.83,62.97,61.44,61.74,1278600,30.4646932438991,30.5325757372008,29.7907170604037,29.9361795460502,2636968.55099921,0.0,1.0
2011-07-25,62.57,63.43,61.81,61.98,1569100,30.3386257563388,30.7556182151921,29.970120792701,30.0525495345674,3236092.09555206,0.0,1.0
2011-07-26,62.54,62.84,61.95,62.44,1214600,30.3240795077742,30.4695419934207,30.0380032860027,30.2755920125587,2504975.75633007,0.0,1.0
2011-07-27,61.21,62.18,61.04,62.03,2283100,29.679195821408,30.1495245249984,29.5967670795417,30.0767932821751,4708636.71107953,0.0,1.0
2011-07-28,63.92,64.62,61.0,61.42,3693600,30.9932069417481,31.3326194082566,29.5773720814555,29.7810195613606,7617634.16234214,0.0,1.0
2011-07-29,63.48,64.33,61.2,62.6,2281700,30.7798619627999,31.1920056721316,29.6743470718865,30.3531720049035,4705749.36869614,0.0,1.0
2011-08-01,63.96,65.17,63.17,64.55,1925300,31.0126019398343,31.5993006319419,30.6295507276318,31.2986781616057,3970714.49338243,0.0,1.0
2011-08-02,61.3,64.48,61.23,63.43,2024300,29.722834567102,31.2647369149549,29.6888933204511,30.7556182151921,4174890.84763623,0.0,1.0
2011-08-03,60.38,61.6,59.21,61.25,3357200,29.3834221005935,29.9771248989162,28.8140513841693,29.8068003256269,6898710.95701632,0.22,1.0
2011-08-04,55.81,59.54,55.63,59.54,3499900,27.1594698150732,28.9746431246992,27.0718743202387,28.9746431246992,7191945.21579336,0.0,1.0
2011-08-05,53.97,57.56,52.03,57.05,4966600,26.2640492012095,28.0110926815197,25.3199644235488,27.7629054461553,10205867.3415696,0.0,1.0
2011-08-08,48.15,52.28,47.86,52.24,3406400,23.4317948682275,25.4416248330412,23.2906687932164,25.4221591675224,6999812.04693805,0.0,1.0
2011-08-09,52.4,52.45,48.24,49.15,3372200,25.5000218295975,25.524353911496,23.4755926156447,23.9184365061969,6929534.46004125,0.0,1.0
2011-08-10,50.9,53.56,50.62,50.91,2415600,24.7700593726434,26.064526129642,24.6337997140119,24.7749257890231,4963816.92713233,0.0,1.0
2011-08-11,53.84,54.65,50.63,51.15,2790000,26.2007857882735,26.5949655150287,24.6386661303916,24.8917197821357,5733171.5626342,0.0,1.0
2011-08-12,54.74,55.71,54.06,54.67,1638400,26.638763262446,27.1108056512763,26.3078469486268,26.6046983477881,3366748.49040139,0.0,1.0
2011-08-15,57.81,57.96,55.31,55.31,1882600,28.1327530910121,28.2057493367075,26.9161489960885,26.9161489960885,3868555.11964701,0.0,1.0
2011-08-16,56.37,57.19,55.69,56.86,2107500,27.4319891323361,27.831035275471,27.1010728185169,27.6704435349411,4330702.17500057,0.0,1.0
2011-08-17,56.46,57.96,56.17,56.84,1348700,27.4757868797534,28.2057493367075,27.3346608047422,27.6607107021817,2771443.90198019,0.0,1.0
2011-08-18,54.07,54.76,53.22,54.4,2895600,26.3127133650064,26.6484960952053,25.8990679727324,26.4733051055364,5950169.02392962,0.0,1.0
2011-08-19,52.22,54.33,51.95,53.09,1964200,25.412426334763,26.4392401908785,25.2810330925113,25.8358045597964,4036234.97610255,0.0,1.0
2011-08-22,51.86,54.19,51.46,53.92,1338600,25.237235345094,26.3711103615628,25.0425786899063,26.239717119311,2750689.40994343,0.0,1.0
2011-08-23,54.07,54.12,51.52,52.1,1757500,26.3127133650064,26.3370454469049,25.0717771881844,25.3540293382067,3611487.10441923,0.0,1.0
2011-08-24,54.59,54.9,53.6,53.75,1615200,26.5657670167505,26.7166259245211,26.0839917951608,26.1569880408562,3319074.80572286,0.0,1.0
2011-08-25,52.97,55.61,52.83,54.88,1409200,25.7774075632401,27.0621414874793,25.7092777339244,26.7068930917617,2895765.36418069,0.0,1.0
2011-08-26,54.53,54.56,51.53,52.71,872300,26.5365685184724,26.5511677676115,25.0766436045641,25.650880737368,1792489.44590889,0.0,1.0
2011-08-29,56.98,57.05,55.17,55.38,1130100,27.7288405314974,27.7629054461553,26.8480191667728,26.9502139107464,2322242.71789711,0.0,1.0
2011-08-30,58.12,58.41,56.37,56.71,1362600,28.2836119987826,28.4247380737937,27.4319891323361,27.5974472892457,2800007.01478329,0.0,1.0
2011-08-31,59.82,60.0,58.3,58.3,1972500,29.1109027833306,29.1984982781651,28.3712074936171,28.3712074936171,4053290.64777633,0.0,1.0
2011-09-01,59.89,62.1,59.78,60.08,1749400,29.1449676979885,30.2204457179009,29.0914371178118,29.2374296092026,3594842.41278576,0.0,1.0
2011-09-02,58.12,58.74,57.13,58.3,1146200,28.2836119987826,28.5853298143236,27.8018367771929,28.3712074936171,2355326.61114384,0.0,1.0
2011-09-06,58.53,58.69,55.59,56.1,1439700,28.48313507035,28.5609977324252,27.05240865472,27.3005958900844,2958439.82033136,0.0,1.0
2011-09-07,62.09,62.13,59.58,59.58,1796600,30.2155793015212,30.23504496704,28.9941087902179,28.9941087902179,3691833.70230416,0.0,1.0
2011-09-08,61.31,62.66,61.07,61.46,1852000,29.835998823905,30.4929650351637,29.7192048307924,29.9089950696004,3805675.17347619,0.0,1.0
2011-09-09,59.03,61.04,58.6,60.25,1774300,28.7264558893348,29.7046055816533,28.5171999850079,29.3201586876574,3646009.42780712,0.0,1.0
2011-09-12,58.12,59.7,56.55,58.455,2063900,28.2836119987826,29.0525057867743,27.5195846271706,28.4466369475023,4241108.52620815,0.0,1.0
2011-09-13,59.23,59.57,57.62,58.49,1268700,28.8237842169286,28.9892423738382,28.0402911797979,28.4636694048313,2607051.88584732,0.0,1.0
2011-09-14,59.73,60.61,58.29,59.57,2405800,29.0671050359133,29.4953496773264,28.3663410772374,28.9892423738382,4943678.90515606,0.0,1.0
2011-09-15,60.72,61.57,60.05,60.68,1791300,29.5488802575031,29.9625256497771,29.2228303600636,29.5294145919843,3680942.73123536,0.0,1.0
2011-09-16,61.73,61.96,60.61,60.92,2341600,30.0403883118522,30.1523158885852,29.4953496773264,29.646208585097,4811754.31220941,0.0,1.0
2011-09-19,62.62,63.12,59.29,60.35,2301400,30.473499369645,30.7168201886297,28.8529827152068,29.3688228514544,4729147.32410264,0.0,1.0
2011-09-20,61.86,64.65,61.76,63.01,1529800,30.1036517247882,31.4613818947229,30.0549875609913,30.663289608453,3143586.32850101,0.0,1.0
2011-09-21,60.55,65.97,60.48,61.68,4016800,29.4661511790483,32.1037488568425,29.4320862643904,30.0160562299537,8254123.13003192,0.0,1.0
2011-09-22,57.26,59.08,56.15,58.29,2271900,27.8651001901289,28.7507879712332,27.3249279719828,28.3663410772374,4668527.76815364,0.0,1.0
2011-09-23,54.92,58.19,54.5,56.9,2314500,26.7263587572804,28.3176769134404,26.5219692693333,27.6899092004599,4756066.51674441,0.0,1.0
2011-09-26,57.26,57.41,54.09,56.62,2260100,27.8651001901289,27.9380964358243,26.3224461977658,27.5536495418285,4644279.94577404,0.0,1.0
2011-09-27,58.17,60.38,57.76,58.91,1729200,28.3079440806811,29.3834221005935,28.1084210091136,28.6680588927784,3553333.42871221,0.0,1.0
2011-09-28,55.99,60.03,55.91,58.58,1985500,27.2470653099077,29.2130975273042,27.2081339788702,28.5074671522485,4080004.35039793,0.0,1.0
2011-09-29,55.49,57.7599,53.95,57.41,1996300,27.003744490923,28.1083723449498,26.2543163684501,27.9380964358243,4102197.27257587,0.0,1.0
2011-09-30,53.36,54.86,53.3,54.52,2203800,25.9671978020482,26.6971602590023,25.93799930377,26.5317021020927,4528589.06442052,0.0,1.0
2011-10-03,51.61,53.75,51.56,53.01,2144000,25.1155749356017,26.1569880408562,25.0912428537032,25.7968732287589,4405706.03236119,0.0,1.0
2011-10-04,53.39,53.45,49.54,50.74,2500000,25.9817970511872,26.0109955494654,24.108226745005,24.6921967105683,5137250.50415252,0.0,1.0
2011-10-05,55.67,55.72,52.33,53.58,1774000,27.0913399857575,27.115672067656,25.4659569149397,26.0742589624014,3645392.95774663,0.0,1.0
2011-10-06,56.62,56.92,54.24,55.34,1626800,27.5536495418285,27.6996420332193,26.3954424434612,26.9307482452276,3342911.64806212,0.0,1.0
2011-10-07,55.8,57.22,55.3,56.91,1143500,27.1546033986935,27.8456345246101,26.9112825797088,27.6947756168396,2349778.38059936,0.0,1.0
2011-10-10,58.59,58.98,57.0,57.0,1102000,28.5123335686282,28.7021238074363,27.7385733642568,27.7385733642568,2264500.02223043,0.0,1.0
2011-10-11,58.3,59.44,57.55,58.02,1146900,28.3712074936171,28.9259789609022,28.00622626514,28.2349478349856,2356765.04128501,0.0,1.0
2011-10-12,58.8,60.25,58.76,59.1401,1291800,28.6145283126018,29.3201586876574,28.595062647083,28.7800351336752,2654520.08050569,0.0,1.0
2011-10-13,60.58,61.28,57.23,58.59,1993700,29.4807504281874,29.8213995747659,27.8505009409898,28.5123335686282,4096854.53205154,0.0,1.0
2011-10-14,63.04,63.09,60.15,61.08,1781000,30.6778888575921,30.7022209394906,29.2714945238605,29.7240712471721,3659777.25915826,0.0,1.0
2011-10-17,63.41,64.96,62.68,63.03,2136600,30.8579462636408,31.6122408024934,30.5026978679231,30.6730224412124,4390499.77086891,0.0,1.0
2011-10-18,65.74,66.59,62.15,63.29,1791800,31.9918212801096,32.4054666723836,30.2447777997993,30.7995492670845,3681970.18133619,0.0,1.0
2011-10-19,65.16,67.09,64.81,65.53,1775400,31.7095691300873,32.6487874913683,31.539244556798,31.889626536136,3648269.81802895,0.0,1.0
2011-10-20,66.08,66.44,64.205,64.92,1850900,32.1572794370192,32.3324704266881,31.2448263658265,31.5927751369746,3803414.78325435,0.0,1.0
2011-10-21,67.6,68.3995,66.66,66.84,1566600,32.8969747267327,33.2860447162892,32.4395315870414,32.5271270818759,3219206.65592213,0.0,1.0
2011-10-24,68.35,68.56,67.52,68.24,1003700,33.2619559552097,33.3641506991833,32.8580433956951,33.2084253750331,2062503.33240715,0.0,1.0
2011-10-25,66.02,68.45,65.83,68.42,1391500,32.128080938741,33.3106201190067,32.0356190275268,33.2960208698676,2859393.63061129,0.0,1.0
2011-10-26,67.15,67.77,65.71,67.49,2169000,32.6779859896464,32.9797038051875,31.9772220309705,32.843444146556,4457078.53740273,0.0,1.0
2011-10-27,64.61,73.1,61.44,71.01,7330800,31.4419162292041,35.5735037355645,29.8992622368411,34.5564227122084,15064062.3983365,0.0,1.0
2011-10-28,65.93,67.21,63.3,63.44,2896200,32.0842831913237,32.7071844879246,30.8044156834642,30.8725455127799,5951401.96405062,0.0,1.0
2011-10-31,63.5,65.36,63.45,65.36,1735700,30.9017440110581,31.8068974576812,30.8774119291596,31.8068974576812,3566690.280023,0.0,1.0
2011-11-01,61.39,62.15,60.55,61.53,2751300,29.8749301549426,30.2447777997993,29.4661511790483,29.9430599842583,5653646.92482992,0.0,1.0
2011-11-02,62.49,63.12,61.51,62.94,1691200,30.5172971170622,30.8249606981752,30.0387093242198,30.7370568178572,3463055.3156332,0.22,1.0
2011-11-03,63.84,64.11,62.5,62.99,1485800,31.1765762194471,31.3084320399241,30.5221806659688,30.76147456239,3042459.54823073,0.0,1.0
2011-11-04,63.45,63.97,62.56,63.41,1674300,30.9861178120915,31.2400623552324,30.5514819594081,30.9665836164653,3428449.33477097,0.0,1.0
2011-11-07,63.27,64.07,62.0,63.43,972300,30.8982139317735,31.2888978442979,30.278003220641,30.9763507142784,1990970.12972455,0.0,1.0
2011-11-08,64.89,65.05,62.69,63.58,1625500,31.6893488546354,31.7674856371403,30.6149680951933,31.0496039478767,3328522.00541732,0.0,1.0
2011-11-09,61.88,63.74,61.59,63.04,1513600,30.2194006337624,31.1277407303816,30.0777777154723,30.7858923069227,3099385.3629035,0.0,1.0
2011-11-10,62.88,64.025,61.83,63.29,1449300,30.7077555244179,31.2669218742184,30.1949828892296,30.9079810295866,2967718.82033301,0.0,1.0
2011-11-11,64.83,64.85,63.33,63.73,1200500,31.6600475611961,31.6698146590092,30.9275152252128,31.122857181475,2458253.2559234,0.0,1.0
2011-11-14,63.45,63.91,62.59,63.75,1514400,30.9861178120915,31.210761061793,30.5661326061278,31.1326242792882,3101023.51584373,0.0,1.0
2011-11-15,62.81,63.74,62.35,62.98,1797600,30.673570682072,31.1277407303816,30.4489274323704,30.7565910134834,3680929.65668297,0.0,1.0
2011-11-16,60.48,62.72,60.36,62.11,2453900,29.5357037868447,30.629618741913,29.477101199966,30.3317222586131,5024829.3750191,0.0,1.0
2011-11-17,59.22,61.3,58.75,60.27,2788700,28.9203766246187,29.9361547971822,28.6908498260106,29.433149259807,5710396.38050279,0.0,1.0
2011-11-18,59.01,60.05,58.75,59.48,1477300,28.8178220975811,29.3257111838628,28.6908498260106,29.0473488961892,3025054.17324085,0.0,1.0
2011-11-21,57.13,58.36,56.34,57.83,1796300,27.8997149031487,28.500391418655,27.5139145395309,28.2415633266076,3678267.65815511,0.0,1.0
2011-11-22,57.28,57.89,56.65,56.93,1941300,27.9729681367471,28.2708646200469,27.6653045556341,27.8020439250176,3975182.87857067,0.0,1.0
2011-11-23,55.8,56.75,55.58,56.14,1810500,27.2502028985769,27.7141400446996,27.1427648226327,27.4162435613998,3707344.87284408,0.0,1.0
2011-11-25,55.35,56.29,55.27,55.58,549400,27.0304431977819,27.4894967949981,26.9913748065295,27.1427648226327,1125001.53169872,0.0,1.0
2011-11-28,57.0,57.54,56.56,56.99,1420600,27.8362287673635,28.0999404083175,27.6213526154751,27.831345218457,2908950.08360249,0.0,1.0
2011-11-29,58.73,59.0,57.13,57.13,1730000,28.6810827281975,28.8129385486745,27.8997149031487,27.8997149031487,3542505.73323406,0.0,1.0
2011-11-30,62.01,62.04,60.21,60.62,2792700,30.2828867695476,30.2975374162672,29.4038479663677,29.6040734715364,5718587.14520389,0.0,1.0
2011-12-01,61.37,62.89,61.34,61.61,1666000,29.9703396395281,30.7126390733244,29.9556889928084,30.0875448132854,3411453.49801614,0.0,1.0
2011-12-02,60.89,62.28,60.79,62.04,322469,29.7359292920134,30.4147425900246,29.6870938029479,30.2975374162672,660316.925601302,0.0,1.0
2011-12-05,60.93,62.42,60.55,62.28,321009,29.7554634876396,30.4831122747163,29.5698886291905,30.4147425900246,657327.296485394,0.0,1.0
2011-12-06,59.82,61.36,59.8,61.12,1997700,29.213389559012,29.9654560906215,29.2036224611989,29.8482509168642,4090672.66085646,0.0,1.0
2011-12-07,58.16,60.26,57.83,59.75,2464700,28.4027204405239,29.4282657109005,28.2415633266076,29.1792047166661,5046944.43971212,0.0,1.0
2011-12-08,56.74,60.79,56.43,60.79,3753500,27.7092564957931,29.6870938029479,27.5578664796899,29.6870938029479,7686008.82641273,0.0,1.0
2011-12-09,56.64,57.83,56.42,57.34,2130500,27.6604210067275,28.2415633266076,27.5529829307833,28.0022694301864,4362606.04893362,0.0,1.0
2011-12-12,55.7,57.26,54.2346,57.0,2506100,27.2013674095114,27.963201038934,26.4857321527448,27.8362287673635,5131718.8543687,0.0,1.0
2011-12-13,54.76,57.36,54.32,55.85,2244200,26.7423138122952,28.0120365279995,26.5274376604068,27.2746206431097,4595428.53556293,0.0,1.0
2011-12-14,53.53,54.38,52.82,54.29,2153700,26.1416372967889,26.5567389538461,25.7949053244235,26.5127870136871,4410112.48420011,0.0,1.0
2011-12-15,53.57,54.43,53.25,54.33,2052000,26.1611714924152,26.5811566983789,26.0048979274054,26.5323212093133,4201862.29167414,0.0,1.0
2011-12-16,54.34,54.52,53.3,54.29,1917600,26.5372047582199,26.6251086385379,26.0293156719382,26.5127870136871,3926652.59771654,0.0,1.0
2011-12-19,53.3,54.69,53.11,54.69,1257600,26.0293156719382,26.7081289699493,25.9365282427136,26.7081289699493,2575176.42203187,0.0,1.0
2011-12-20,54.83,55.3,54.0811,54.24,1234800,26.7764986546411,27.0060254532492,26.4107696770292,26.4883692691543,2528489.0632355,0.0,1.0
2011-12-21,55.8,55.93,54.12,54.53,1503100,27.2502028985769,27.3136890343621,26.4297666822757,26.6299921874444,3077884.60556307,0.0,1.0
2011-12-22,55.47,56.11,55.15,55.81,1156600,27.0890457846606,27.4015929146801,26.9327722196508,27.2550864474835,2368359.61332862,0.0,1.0
2011-12-23,55.97,55.98,55.15,55.72,654600,27.3332232299884,27.3381067788949,26.9327722196508,27.2111345073245,1340418.64333816,0.0,1.0
2011-12-27,55.94,56.32,55.57,56.1,540200,27.3185725832687,27.5041474417178,27.1378812737262,27.3967093657736,1106162.77288615,0.0,1.0
2011-12-28,54.66,55.93,54.44,55.78,795700,26.6934783232296,27.3136890343621,26.5860402472854,27.2404358007638,1629347.86817014,0.0,1.0
2011-12-29,55.17,55.48,54.71,54.98,518300,26.942539317464,27.0939293335672,26.7178960677624,26.8497518882394,1061318.33614752,0.0,1.0
2011-12-30,54.79,55.18,54.76,55.03,648300,26.7569644590149,26.9474228663705,26.7423138122952,26.8741696327722,1327518.18893389,0.0,1.0
2012-01-03,54.52,56.38,54.16,55.99,2197300,26.6251086385379,27.5334487351571,26.4493008779019,27.3429903278015,4499391.8194423,0.0,1.0
2012-01-04,55.79,55.95,54.0,54.39,2273600,27.2453193496704,27.3234561321752,26.371164095397,26.5616225027527,4655630.65611615,0.0,1.0
2012-01-05,56.11,56.45,54.9,55.49,1743200,27.4015929146801,27.567633577503,26.810683496987,27.0988128824737,3569535.25674775,0.0,1.0
2012-01-06,55.79,56.56,55.66,56.38,976900,27.2453193496704,27.6213526154751,27.1818332138851,27.5334487351571,2000389.50913083,0.0,1.0
2012-01-09,54.64,55.93,54.52,55.75,1123300,26.6837112254165,27.3136890343621,26.6251086385379,27.2257851540441,2300171.4971918,0.0,1.0
2012-01-10,53.68,55.7429,53.485,55.1,2302200,26.2148905303873,27.2223178343205,26.1196613267094,26.9083544751181,4714194.62372915,0.0,1.0
2012-01-11,50.91,53.34,50.5,53.34,4486600,24.8621474832715,26.0488498675644,24.6619219781028,26.0488498675644,9187171.22701036,0.0,1.0
2012-01-12,49.16,51.47,48.96,50.8,3639700,24.0075264246244,25.1356262220386,23.9098554464933,24.8084284452994,7452981.57066589,0.0,1.0
2012-01-13,48.8,49.06,48.13,48.28,2628700,23.8317186639884,23.9586909355588,23.5045208872492,23.5777741208476,5382765.79245801,0.0,1.0
2012-01-17,48.62,49.39,48.42,49.09,1732300,23.7438147836704,24.1198480494752,23.6461438055393,23.9733415822785,3547215.4229372,0.0,1.0
2012-01-18,48.72,48.93,48.24,48.61,2160600,23.792650272736,23.8952047997736,23.5582399252213,23.7389312347639,4424241.55330953,0.0,1.0
2012-01-19,47.64,48.8,47.47,48.8,2746000,23.265226990828,23.8317186639884,23.1822066594166,23.8317186639884,5622959.96731834,0.0,1.0
2012-01-20,46.3,47.9,46.035,47.56,3280700,22.6108314373497,23.3921992623985,22.481417391326,23.2261585995756,6717860.43874043,0.0,1.0
2012-01-23,50.13,50.42,47.5,47.6,5104000,24.4812306685602,24.6228535868503,23.1968573061363,23.2456927952018,10451415.7586281,0.0,1.0
2012-01-24,49.7,49.99,48.72,49.28,3493300,24.2712380655784,24.4128609838685,23.792650272736,24.0661290115031,7153199.58260492,0.0,1.0
2012-01-25,50.96,51.11,48.49,49.71,3012700,24.8865652278043,24.9598184614026,23.6803286478852,24.2761216144849,6169079.20376545,0.0,1.0
2012-01-26,48.34,51.94,47.8,51.91,2933900,23.6070754142869,25.3651530206467,23.3433637733329,25.350502373927,6007721.1391534,0.0,1.0
2012-01-27,48.78,48.97,47.72,48.16,1968800,23.8219515661753,23.9147389953999,23.3042953820805,23.5191715339689,4031494.38589087,0.0,1.0
2012-01-30,49.64,49.69,47.74,47.79,2293300,24.241936772139,24.2663545166718,23.3140624798936,23.3384802244264,4695970.17226917,0.0,1.0
2012-01-31,50.52,51.28,50.14,50.19,2726300,24.6716890759159,25.0428387928141,24.4861142174668,24.5105319619996,5582620.45116532,0.0,1.0
2012-02-01,49.98,51.02,49.42,50.96,2159400,24.4079774349619,24.9158665212436,24.1344986961948,24.8865652278043,4421784.3238992,0.0,1.0
2012-02-02,50.07,50.38,49.32,49.94,1564200,24.4519293751209,24.6033193912241,24.0856632071293,24.3884432393357,3202998.53637266,0.0,1.0
2012-02-03,49.93,50.7,49.74,50.66,1930500,24.3835596904291,24.7595929562339,24.2907722612046,24.7400587606076,3953067.81387766,0.0,1.0
2012-02-06,50.81,50.85,49.59,49.73,2254600,24.813311994206,24.8328461898322,24.2175190276063,24.285888712298,4616724.52378583,0.0,1.0
2012-02-07,50.69,51.1,50.16,50.78,1595900,24.7547094073273,24.9549349124961,24.4958813152799,24.7986613474863,3267910.34662903,0.0,1.0
2012-02-08,49.9,50.92,49.55,50.83,2677600,24.3689090437095,24.8670310321781,24.19798483198,24.8230790920191,5482897.89092919,0.0,1.0
2012-02-09,50.35,50.73,49.5,49.99,2077900,24.5886687445044,24.7742436029535,24.1735670874473,24.4128609838685,4254897.49311391,0.0,1.0
2012-02-10,49.01,50.09,48.62,50.09,2166500,23.9342731910261,24.461696472934,23.7438147836704,24.461696472934,4436322.93124368,0.0,1.0
2012-02-13,48.95,49.81,48.5,49.36,1173500,23.9049718975867,24.3249571035505,23.6852121967918,24.1051974027555,2402965.59419085,0.0,1.0
2012-02-14,49.53,49.665,48.78,48.81,1953500,24.1882177341669,24.2541456444054,23.8219515661753,23.836602212895,4000164.7109091,0.0,1.0
2012-02-15,50.32,50.33,49.42,49.63,2097000,24.681456173729,24.6863610736045,24.2400151849302,24.3430180823166,4275316.62869701,0.22,1.0
2012-02-16,51.29,51.42,50.0,50.37,1937400,25.1572314616566,25.2209951600386,24.5244993777116,24.7059806731067,3949927.72362307,0.0,1.0
2012-02-17,52.65,54.14,51.75,52.15,2401200,25.8242978447303,26.5551279261862,25.3828568559315,25.5790528509532,4895512.77483418,0.0,1.0
2012-02-21,52.71,52.99,52.22,52.92,1873900,25.8537272439836,25.9910644404988,25.613387150082,25.95673014137,3820465.34597774,0.0,1.0
2012-02-22,52.62,53.23,51.9,52.71,1917900,25.8095831451037,26.1087820375118,25.4564303540647,25.8537272439836,3910171.56040916,0.0,1.0
2012-02-23,54.2,55.89,52.06,52.62,3453400,26.5845573254394,27.4134854044061,25.5349087520734,25.8095831451037,7040714.56630532,0.0,1.0
2012-02-24,54.04,54.3301,53.78,54.12,1605200,26.5060789274307,26.6483700728202,26.3785515306666,26.5453181264351,3272645.80466593,0.0,1.0
2012-02-27,54.49,54.675,53.87,53.99,1500000,26.7267994218301,26.8175400695277,26.4226956295465,26.481554428053,3058166.40107083,0.0,1.0
2012-02-28,53.53,54.43,52.952,54.43,1201600,26.2559290337781,26.6973700225769,25.9724258209717,26.6973700225769,2449795.1650178,0.0,1.0
2012-02-29,53.02,53.74,52.52,53.59,1142900,26.0057791401254,26.3589319311645,25.7605341463483,26.2853584330313,2330118.9198559,0.0,1.0
2012-03-01,53.9,54.12,53.12,53.18,1050100,26.4374103291731,26.5453181264351,26.0548281388808,26.0842575381341,2140920.35850965,0.0,1.0
2012-03-02,53.13,53.99,52.92,53.71,1129700,26.0597330387564,26.481554428053,25.95673014137,26.3442172315378,2303207.05552647,0.0,1.0
2012-03-05,52.68,53.21,51.491,52.8,1911300,25.839012544357,26.0989722377607,25.255819949155,25.8978713428635,3896715.62824444,0.0,1.0
2012-03-06,51.52,52.05,50.99,51.99,1590000,25.2700441587941,25.5300038521978,25.0100844653903,25.5005744529446,3241656.38513507,0.0,1.0
2012-03-07,51.62,51.92,51.22,51.65,1878100,25.3190931575495,25.4662401538158,25.1228971625278,25.3338078571761,3829028.21190074,0.0,1.0
2012-03-08,52.79,53.07,51.94,52.0,1021600,25.8929664429879,26.0303036395031,25.4760499535668,25.5054793528201,2082815.1968893,0.0,1.0
2012-03-09,51.88,53.17,51.73,52.83,1610800,25.4466205543136,26.0793526382586,25.3730470561805,25.9125860424901,3284062.95922992,0.0,1.0
2012-03-12,50.5,52.03,50.43,51.74,1921500,24.7697443714887,25.5201940524467,24.73541007236,25.377951956056,3917511.15977173,0.0,1.0
2012-03-13,50.83,51.06,49.95,50.78,1578400,24.9316060673816,25.0444187645191,24.4999748783339,24.9070815680039,3218006.5649668,0.0,1.0
2012-03-14,49.88,50.88,49.76,50.8,1914200,24.4656405792051,24.9561305667594,24.4067817806986,24.916891367755,3902628.08328652,0.0,1.0
2012-03-15,50.13,50.35,49.35,49.82,1795000,24.5882630760937,24.6961708733556,24.2056808858014,24.4362111799519,3659605.79328141,0.0,1.0
2012-03-16,50.18,50.43,49.815,50.0,2027100,24.6127875754714,24.73541007236,24.4337587300141,24.5244993777116,4132806.07440711,0.0,1.0
2012-03-19,51.05,51.38,50.05,50.05,1323500,25.0395138646436,25.2013755605365,24.5490238770893,24.5490238770893,2698322.15454482,0.0,1.0
2012-03-20,51.0,51.35,50.46,50.65,1496400,25.0149893652659,25.1866608609098,24.7501247719866,24.8433178696219,3050826.80170825,0.0,1.0
2012-03-21,50.56,51.07,49.96,50.81,1232000,24.799173770742,25.0493236643947,24.5048797782095,24.9217962676306,2511774.0040795,0.0,1.0
2012-03-22,48.8,50.02,48.41,49.95,1161400,23.9359113926466,24.5343091774627,23.7446202975004,24.4999748783339,2367836.3054691,0.0,1.0
2012-03-23,49.42,49.7,48.47,48.65,1106100,24.2400151849302,24.3773523814454,23.7740496967537,23.8623378945134,2255091.90414962,0.0,1.0
2012-03-26,50.01,50.1,49.33,49.81,907000,24.5294042775872,24.5735483764671,24.1958710860503,24.4313062800763,1849171.28384749,0.0,1.0
2012-03-27,49.38,50.28,49.37,49.85,1098200,24.220395585428,24.6618365742268,24.2154906855525,24.4509258795785,2238985.56110399,0.0,1.0
2012-03-28,48.41,49.35,48.17,49.21,911300,23.7446202975004,24.2056808858014,23.6269027004874,24.1370122875438,1857938.02753056,0.0,1.0
2012-03-29,47.53,48.26,47.01,47.98,1700100,23.3129891084527,23.6710467993673,23.0579343149245,23.5337096028521,3466125.79897367,0.0,1.0
2012-03-30,48.21,48.41,47.72,47.93,1044200,23.6465222999896,23.7446202975004,23.406182206088,23.5091851034744,2128891.57066543,0.0,1.0
2012-04-02,49.43,49.98,47.89,48.17,1244400,24.2449200848057,24.5146895779605,23.4895655039722,23.6269027004874,2537054.84632836,0.0,1.0
2012-04-03,49.51,49.53,48.86,49.26,1664100,24.2841592838101,24.2939690835611,23.9653407918998,24.1615367869215,3392729.80534796,0.0,1.0
2012-04-04,49.18,49.37,48.71,48.83,1666100,24.1222975879172,24.2154906855525,23.8917672937667,23.9506260922732,3396807.36054939,0.0,1.0
2012-04-05,49.11,49.8,48.7705,49.21,1341700,24.0879632887884,24.4264013802008,23.9214419380137,24.1370122875438,2735427.90687781,0.0,1.0
2012-04-09,48.62,48.87,48.016,48.18,1113800,23.8476231948868,23.9702456917754,23.551367242404,23.6318076003629,2270790.49167512,0.0,1.0
2012-04-10,47.46,48.54,47.12,48.44,1950600,23.2786548093239,23.8083839958825,23.1118882135554,23.759334997127,3976839.58795249,0.0,1.0
2012-04-11,46.06,48.16,45.785,47.94,2248400,22.591968826748,23.6219978006118,22.4570840801705,23.5140900033499,4583987.55744508,0.0,1.0
2012-04-12,46.6,46.99,46.04,46.07,1482700,22.8568334200272,23.0481245151734,22.5821590269969,22.5968737266235,3022895.54857848,0.0,1.0
2012-04-13,46.18,46.77,46.03,46.54,1203900,22.6508276252545,22.9402167179115,22.5772541271213,22.827404020774,2454484.35349944,0.0,1.0
2012-04-16,45.33,46.61,45.19,46.39,1681800,22.2339111358334,22.8617383199028,22.1652425375758,22.7538305226409,3428816.1688806,0.0,1.0
2012-04-17,46.37,46.49,45.56,45.77,1509600,22.7440207228898,22.8028795213963,22.3467238329708,22.4497267303572,3077738.66603767,0.0,1.0
2012-04-18,45.97,46.2,45.69,46.07,1678800,22.5478247278681,22.6606374250056,22.4104875313529,22.5968737266235,3422699.83607846,0.0,1.0
2012-04-19,46.99,47.08,45.91,46.02,1515500,23.0481245151734,23.0922686140533,22.5183953286148,22.5723492272458,3089767.45388189,0.0,1.0
2012-04-20,46.67,47.8,46.55,47.16,1778800,22.891167719156,23.4454214050923,22.8323089206495,23.1315078130576,3626577.59614986,0.0,1.0
2012-04-23,46.46,46.9675,45.64,46.02,1448900,22.7881648217697,23.0370884904534,22.3859630319752,22.5723492272458,2953984.86567434,0.0,1.0
2012-04-24,46.38,46.75,46.13,46.61,727300,22.7489256227653,22.9304069181604,22.6263031258768,22.8617383199028,1482802.94899921,0.0,1.0
2012-04-25,47.41,47.59,46.472,46.8,2148400,23.2541303099462,23.3424185077059,22.7940507016203,22.9549314175381,4380109.7973737,0.0,1.0
2012-04-26,47.53,48.61,45.73,46.32,2606500,23.3129891084527,23.8427182950112,22.4301071308551,22.7194962235121,5314073.81626073,0.0,1.0
2012-04-27,47.83,47.91,46.88,47.56,2072900,23.4601361047189,23.4993753037233,22.9941706165424,23.3277038080793,4226182.08851981,0.0,1.0
2012-04-30,49.82,50.08,48.1,48.46,2630300,24.4362111799519,24.563738576716,23.5925684013586,23.7691447968781,5362596.72315772,0.0,1.0
2012-05-01,51.51,51.69,49.45,50.05,2724200,25.2651392589185,25.3534274566783,24.2547298845568,24.5490238770893,5554037.93986476,0.0,1.0
2012-05-02,49.67,50.76,49.36,50.76,2314400,24.3626376818187,24.8972717682528,24.2105857856769,24.8972717682528,4718546.87909221,0.0,1.0
2012-05-03,49.41,50.2,49.25,49.62,1783800,24.2351102850546,24.6225973752225,24.156631887046,24.338113182441,3636771.48415343,0.0,1.0
2012-05-04,48.99,49.17,48.35,48.96,1572800,24.0291044902819,24.1173926880416,23.7151908982472,24.0143897906552,3206589.41040279,0.0,1.0
2012-05-07,49.04,49.31,48.03,48.83,1206600,24.0536289896596,24.1860612862992,23.5582341022298,23.9506260922732,2459989.05302137,0.0,1.0
2012-05-08,49.5,49.64,48.16,48.55,1926100,24.2792543839345,24.3479229821921,23.6219978006118,23.813288895758,3926889.53673501,0.0,1.0
2012-05-09,49.89,50.23,48.08,48.55,2710200,24.5784532763426,24.7459552629924,23.6867515238836,23.9182983877818,5501236.24459904,0.22,1.0
2012-05-10,49.84,50.57,49.56,50.23,1776100,24.553820631247,24.9134572496421,24.415877818712,24.7459552629924,3605175.15092332,0.0,1.0
2012-05-11,50.0,51.18,49.29,49.35,1576600,24.6326450955528,25.2139755198079,24.282861535196,24.3124207093106,3200224.72999589,0.0,1.0
2012-05-14,48.76,49.6404,48.62,49.44,1345000,24.0217554971831,24.4554871120256,23.9527840909156,24.3567594704826,2730116.87291924,0.0,1.0
2012-05-15,46.47,48.8,46.31,48.7,1878100,22.8935803518068,24.0414616132595,22.814755887501,23.9921963230684,3812217.47139748,0.0,1.0
2012-05-16,46.74,48.14,46.6,46.72,2347600,23.0265966353228,23.7163106979982,22.9576252290552,23.0167435772846,4765221.09358007,0.0,1.0
2012-05-17,46.0,46.87,45.94,46.79,2299100,22.6620334879086,23.0906415125712,22.6324743137939,23.0512292804183,4666774.50002127,0.0,1.0
2012-05-18,45.97,46.84,45.795,46.26,1736700,22.6472539008513,23.0758619255139,22.5610396430168,22.7901232424055,3525199.98007348,0.0,1.0
2012-05-21,46.79,46.84,45.6399,46.12,1078700,23.0512292804183,23.0758619255139,22.4846291779304,22.7211518361379,2189574.03034794,0.0,1.0
2012-05-22,46.44,47.54,46.08,46.79,1582500,22.8788007647495,23.4207189568516,22.7014457200615,23.0512292804183,3212200.70735664,0.0,1.0
2012-05-23,47.12,47.21,45.21,46.01,1179200,23.213804738049,23.258143499221,22.2728376953989,22.6669600169277,2393571.61081514,0.0,1.0
2012-05-24,46.58,47.3792,45.91,47.24,1265300,22.947772171017,23.3415003702243,22.6176947267366,23.2729230862783,2568339.6872154,0.0,1.0
2012-05-25,46.9,47.06,46.51,46.57,917700,23.1054210996285,23.1842455639343,22.9132864678832,22.9428456419979,1862771.93626616,0.0,1.0
2012-05-29,47.57,47.9,47.16,47.26,1587900,23.4354985439089,23.5980740015396,23.2335108541254,23.2827761443165,3223161.77138176,0.0,1.0
2012-05-30,45.32,47.14,45.2499,47.14,1499600,22.3270295146091,23.2236577960872,22.2924945461851,23.2236577960872,3043928.0763046,0.0,1.0
2012-05-31,46.38,46.83,44.21,45.31,2297000,22.8492415906348,23.0709353964948,21.7801847934878,22.32210298559,4662511.86401151,0.0,1.0
2012-06-01,44.72,45.72,44.64,45.63,1605400,22.0314377734624,22.5240906753735,21.9920255413096,22.4797519142015,3258683.73812978,0.0,1.0
2012-06-04,44.0,45.12,43.69,44.89,2777100,21.6767276840865,22.2284989342269,21.524005284494,22.1151887667873,5637031.64891004,0.0,1.0
2012-06-05,44.56,44.84,43.79,43.87,1387200,21.9526133091567,22.0905561216918,21.5732705746852,21.612682806838,2815775.55844874,0.0,1.0
2012-06-06,46.04,46.05,44.94,45.02,1175700,22.681739603985,22.6866661330041,22.1398214118829,22.1792336440358,2386467.21746554,0.0,1.0
2012-06-07,45.73,47.14,45.6,46.54,1427000,22.5290172043926,23.2236577960872,22.4649723271442,22.9280660549406,2896562.6599671,0.0,1.0
2012-06-08,46.16,46.16,44.95,45.45,1530700,22.7408579522144,22.7408579522144,22.144747940902,22.3910743918575,3107055.6857825,0.0,1.0
2012-06-11,45.55,46.82,45.5,46.69,1310700,22.4403396820486,23.0660088674757,22.4157070369531,23.0019639902272,2660493.81809312,0.0,1.0
2012-06-12,46.25,46.54,45.49,45.59,1334100,22.7851967133864,22.9280660549406,22.4107805079339,22.4600457981251,2707991.76220189,0.0,1.0
2012-06-13,45.61,46.56,45.4,46.05,1083300,22.4698988561633,22.9379191129788,22.366441746762,22.6866661330041,2198911.23303599,0.0,1.0
2012-06-14,47.5,48.08,45.54,45.74,2019000,23.4010128407752,23.6867515238836,22.4354131530295,22.5339437334117,4098220.04938582,0.0,1.0
2012-06-15,48.59,48.84,47.11,47.55,1759900,23.9380045038582,24.061167729336,23.2088782090299,23.4256454858707,3572291.95884801,0.0,1.0
2012-06-18,48.72,48.86,47.75,48.39,2264900,24.0020493811067,24.0710207873742,23.5241760662529,23.839473923476,4597354.42786228,0.0,1.0
2012-06-19,49.76,50.27,48.88,48.9,1900100,24.5144083990942,24.7656613790688,24.0808738454124,24.0907269034507,3856873.65816642,0.0,1.0
2012-06-20,50.75,51.22,49.79,49.82,3011200,25.0021347719861,25.2336816358843,24.5291879861515,24.5439675732088,6112214.07266498,0.0,1.0
2012-06-21,50.44,51.73,50.08,51.31,3737500,24.8494123723937,25.4849346158589,24.6720573277057,25.2780203970563,7586477.18404136,0.0,1.0
2012-06-22,51.15,51.38,49.99,50.94,2379400,25.1991959327505,25.3125061001901,24.6277185665337,25.0957388233492,4829769.58172791,0.0,1.0
2012-06-25,51.13,51.15,49.83,51.01,2253400,25.1893428747123,25.1991959327505,24.5488941022279,25.130224526483,4574011.42114216,0.0,1.0
2012-06-26,51.72,52.16,51.07,51.2,2794300,25.4800080868398,25.6967753636807,25.1597837005976,25.2238285778461,5671944.66765668,0.0,1.0
2012-06-27,53.83,54.04,51.58,52.04,2991000,26.5195057098722,26.6229628192735,25.4110366805723,25.6376570154514,6071211.5739044,0.0,1.0
2012-06-28,54.07,54.21,52.9,53.46,2174200,26.6377424063308,26.7067138125984,26.0613385110949,26.3372241361651,4413249.14877398,0.0,1.0
2012-06-29,53.63,55.2,53.1,54.82,2584400,26.4209751294899,27.1944401854903,26.1598690914771,27.0072320827641,5245884.04934757,0.0,1.0
2012-07-02,53.79,54.16,52.78,54.16,2025400,26.4997995937957,26.6820811675028,26.0022201628656,26.6820811675028,4111210.94008225,0.0,1.0
2012-07-03,54.59,55.0,53.86,54.17,1480400,26.8939219153246,27.0959096051081,26.5342852969295,26.6870076965219,3004955.40421534,0.0,1.0
2012-07-05,54.61,55.24,54.26,54.37,1613100,26.9037749733628,27.2141463015667,26.7313464576939,26.7855382769041,3274313.4034989,0.0,1.0
2012-07-06,53.95,54.5,53.47,53.63,1906800,26.5786240581015,26.8495831541526,26.3421506651842,26.4209751294899,3870473.49686424,0.0,1.0
2012-07-09,54.57,54.655,53.75,53.98,1278100,26.8840688572863,26.9259443539488,26.4800934777193,26.5934036451588,2594321.46860824,0.0,1.0
2012-07-10,53.23,55.04,52.855,54.7,1881000,26.2239139687255,27.1156157211845,26.0391691305089,26.9481137345348,3818103.9687443,0.0,1.0
2012-07-11,53.34,53.91,52.78,53.55,1854800,26.2781057879357,26.558917942025,26.0022201628656,26.3815628973371,3764922.50995584,0.0,1.0
2012-07-12,52.99,53.22,52.2,52.79,2245400,26.1056772722669,26.2189874397064,25.7164814797571,26.0071466918847,4557772.80777163,0.0,1.0
2012-07-13,55.06,55.14,53.16,53.21,1729600,27.1254687792228,27.1648810113756,26.1894282655918,26.2140609106873,3510788.21070714,0.0,1.0
2012-07-16,55.22,55.79,54.69,54.8,2133400,27.2042932435285,27.4851053976178,26.9431872055157,26.9973790247259,4330432.22058432,0.0,1.0
2012-07-17,55.89,55.92,54.7,55.34,1350600,27.5343706878089,27.5491502748663,26.9481137345348,27.2634115917579,2741483.90227861,0.0,1.0
2012-07-18,55.82,56.39,55.45,55.66,1363100,27.4998849846752,27.7806971387645,27.3176034109681,27.4210605203694,2766856.73567004,0.0,1.0
2012-07-19,55.41,56.05,55.19,55.91,2151500,27.2978972948916,27.6131951521147,27.1895136564712,27.5442237458472,4367172.08333512,0.0,1.0
2012-07-20,56.53,56.56,54.47,55.26,1628100,27.849668545032,27.8644481320893,26.8348035670952,27.223999359605,3304760.80356863,0.0,1.0
2012-07-23,56.27,56.46,55.31,55.56,1387000,27.7215787905351,27.8151828418982,27.2486320047005,27.3717952301783,2815369.59311449,0.0,1.0
2012-07-24,55.38,56.82,54.75,56.34,1348600,27.2831177078343,27.9925378865862,26.9727463796303,27.7560644936689,2737424.24893597,0.0,1.0
2012-07-25,54.68,56.0,53.966,55.5,2002100,26.9382606764966,27.5885625070192,26.5865065045321,27.3422360560636,4063915.97864059,0.0,1.0
2012-07-26,55.76,57.08,55.18,55.85,2155600,27.4703258105605,28.1206276410831,27.1845871274521,27.5146645717325,4375494.37268751,0.0,1.0
2012-07-27,56.99,57.145,55.4,55.87,1621100,28.0762888799111,28.1526500797073,27.2929707658725,27.5245176297707,3290552.01686942,0.0,1.0
2012-07-30,57.55,58.36,56.93,57.0,1715300,28.3521745049813,28.7512233555292,28.0467297057964,28.0812154089302,3481761.68930733,0.0,1.0
2012-07-31,56.4,57.6,56.38,57.6,1271400,27.7856236677836,28.3768071500768,27.7757706097454,28.3768071500768,2580721.62991042,0.0,1.0
2012-08-01,55.92,55.92,55.92,55.92,1004100,27.5491502748663,27.5491502748663,27.5491502748663,27.5491502748663,2038148.96066781,0.0,1.0
2012-08-02,53.36,55.29,53.0,55.29,2057100,26.287958845974,27.2387789466623,26.110603801286,27.2387789466623,4175556.44556294,0.0,1.0
2012-08-03,54.2,54.93,53.96,54.29,1221400,26.7017872835793,27.0614239019743,26.5835505871206,26.7461260447512,2479230.29634465,0.0,1.0
2012-08-06,55.12,55.42,54.324,54.45,1314200,27.1550279533374,27.3028238239107,26.7628762434162,26.824950509057,2667598.21144272,0.0,1.0
2012-08-07,56.35,56.75,55.35,55.35,1507400,27.760991022688,27.9580521834524,27.268338120777,27.268338120777,3059760.72434086,0.0,1.0
2012-08-08,55.79,56.09,55.42,55.88,929100,27.5934890360383,27.7418677187917,27.4104886606424,27.6380026408643,1878504.3432638,0.22,1.0
2012-08-09,56.85,57.69,55.34,55.52,1459500,28.1177603817669,28.5332206934764,27.3709210119082,27.4599482215602,2950895.58604404,0.0,1.0
2012-08-10,55.72,56.35,55.32,56.35,1169700,27.5588673433958,27.8704625771779,27.3610290997246,27.8704625771779,2364962.36176479,0.0,1.0
2012-08-13,55.52,56.3,55.28,55.51,565200,27.4599482215602,27.845732796719,27.3412452753575,27.4550022654684,1142751.75418437,0.0,1.0
2012-08-14,55.07,55.93,54.91,55.73,823400,27.2373801974301,27.6627324213232,27.1582448999617,27.5638132994876,1664794.39914263,0.0,1.0
2012-08-15,55.18,55.31,54.66,55.14,1133600,27.2917857144397,27.3560831436328,27.0345959976672,27.2720018900726,2291973.44045189,0.0,1.0
2012-08-16,56.07,56.29,55.0,55.04,1113300,27.7319758066081,27.8407868406272,27.2027585047877,27.2225423291548,2250929.80879947,0.0,1.0
2012-08-17,56.45,56.99,55.83,56.24,1247100,27.9199221380957,28.1870037670518,27.6132728604054,27.8160570601683,2521453.84402571,0.0,1.0
2012-08-20,56.47,56.95,55.9,56.84,965600,27.9298140502793,28.1672199426847,27.6478945530478,28.1128144256751,1952302.0060871,0.0,1.0
2012-08-21,56.61,57.63,56.37,56.63,1425200,27.9990574355642,28.5035449569257,27.8803544893615,28.0089493477477,2881546.0015279,0.0,1.0
2012-08-22,56.26,56.52,55.6899,56.52,870900,27.8259489723519,27.9545438307382,27.5439800155596,27.9545438307382,1760832.45350172,0.0,1.0
2012-08-23,54.44,56.12,54.35,56.07,994600,26.925784963648,27.756705587067,26.881271358822,27.7319758066081,2010935.76559055,0.0,1.0
2012-08-24,53.99,54.38,53.78,54.19,1409200,26.7032169395179,26.8961092270973,26.5993518615906,26.8021360613535,2849196.34111221,0.0,1.0
2012-08-27,54.01,54.26,53.66,54.22,962000,26.7131088517015,26.836757753996,26.5400003884892,26.8169739296289,1945023.33249357,0.0,1.0
2012-08-28,53.48,54.06,53.205,53.99,1126500,26.4509731788372,26.7378386321604,26.3149593863132,26.7032169395179,2277618.27864242,0.0,1.0
2012-08-29,53.4,53.668,52.91,53.5,965600,26.4114055301029,26.5439571533626,26.1690536816057,26.4608650910207,1952302.00608711,0.0,1.0
2012-08-30,53.54,53.7,52.685,53.1,1159400,26.4806489153879,26.5597842128563,26.0577696695407,26.2630268473496,2344137.26787219,0.0,1.0
2012-08-31,53.96,54.33,53.38,53.83,979300,26.6883790712426,26.8713794466384,26.4015136179194,26.6240816420495,1980001.40281804,0.0,1.0
2012-09-04,53.32,53.78,52.69,53.75,1178400,26.3718378813687,26.5993518615906,26.0602426475866,26.5845139933152,2382552.48961583,0.0,1.0
2012-09-05,53.25,53.43,52.82,53.39,823100,26.3372161887263,26.4262433983783,26.1245400767797,26.4064595740112,1664187.84300983,0.0,1.0
2012-09-06,54.47,54.83,53.67,53.8,772200,26.9406228319234,27.1186772512274,26.544946344581,26.6092437737741,1561275.48581241,0.0,1.0
2012-09-07,55.16,55.22,54.49,54.52,627900,27.2818938022561,27.3115695388068,26.9505147441069,26.9653526123823,1269521.98593837,0.0,1.0
2012-09-10,54.91,55.83,54.88,55.36,848800,27.1582448999617,27.6132728604054,27.1434070316863,27.3808129240917,1716149.48505254,0.0,1.0
2012-09-11,56.83,56.97,55.06,55.15,1836700,28.1078684695833,28.1771118548683,27.2324342413384,27.2769478461644,3713538.83034402,0.0,1.0
2012-09-12,57.62,57.83,56.59,56.99,1280700,28.4985990008339,28.6024640787613,27.9891655233806,28.1870037670518,2589388.13089867,0.0,1.0
2012-09-13,57.76,58.2,56.62,57.75,1077300,28.5678423861188,28.7854644541571,28.004003391656,28.5628964300271,2178143.07286417,0.0,1.0
2012-09-14,59.25,59.27,57.88,57.88,1267900,29.304789843794,29.3146817559776,28.6271938592202,28.6271938592202,2563508.40256611,0.0,1.0
2012-09-17,58.08,59.46,57.94,59.07,979000,28.7261129810558,29.4086549217214,28.6568695957709,29.215762634142,1979394.84668525,0.0,1.0
2012-09-18,57.62,58.35,57.15,58.08,935700,28.4985990008339,28.8596537955338,28.2661390645203,28.7261129810558,1891848.57818528,0.0,1.0
2012-09-19,57.13,57.64,56.78,57.58,753100,28.2562471523367,28.5084909130175,28.0831386891244,28.4788151764668,1522658.07869118,0.0,1.0
2012-09-20,57.26,57.28,56.35,56.69,820500,28.3205445815299,28.3304364937134,27.8704625771779,28.0386250842984,1658931.02319228,0.0,1.0
2012-09-21,58.25,58.38,57.46,57.71,1221100,28.810194234616,28.8744916638092,28.4194637033655,28.5431126056599,2468885.64585021,0.0,1.0
2012-09-24,57.9,58.13,57.74,57.89,897800,28.6370857714038,28.7508427615147,28.5579504739353,28.632139815312,1815220.3200756,0.0,1.0
2012-09-25,57.09,58.01,57.06,57.89,700400,28.2364633279696,28.6914912884133,28.2216254596943,28.632139815312,1416106.38469698,0.0,1.0
2012-09-26,56.95,57.76,56.61,57.07,632300,28.1672199426847,28.5678423861188,27.9990574355642,28.2265714157861,1278418.14255269,0.0,1.0
2012-09-27,58.84,59.27,57.34,57.46,1165500,29.102005644031,29.3146817559776,28.3601122302641,28.4194637033655,2356470.57590568,0.0,1.0
2012-09-28,59.0,59.29,58.16,58.51,889100,29.1811409414995,29.3245736681611,28.76568062979,28.9387890930023,1797630.19222457,0.0,1.0
2012-10-01,60.04,60.6,59.32,59.44,1956800,29.6955203750446,29.9724939161842,29.3394115364365,29.3987630095378,3956363.46883931,0.0,1.0
2012-10-02,59.65,60.284,59.12,59.97,895900,29.5026280874652,29.816201703684,29.2404924146009,29.6608986824021,1811378.79790124,0.0,1.0
2012-10-03,58.32,59.585,58.02,59.52,924200,28.8448159272585,29.4704793728686,28.6964372445051,29.438330658272,1868597.2597615,0.0,1.0
2012-10-04,59.87,60.1,58.6,58.72,1854800,29.6114391214843,29.7251961115953,28.9833026978283,29.0426541709297,3750134.38368927,0.0,1.0
2012-10-05,59.83,60.5062,59.48,60.19,1022600,29.5916552971172,29.9261008480433,29.4185468339049,29.7697097164213,2067547.67131801,0.0,1.0
2012-10-08,60.05,60.46,59.33,59.4,834800,29.7004663311364,29.9032505308993,29.3443574925282,29.3789791851707,1687843.53218881,0.0,1.0
2012-10-09,60.49,60.85,60.08,60.21,789800,29.9180883991747,30.0961428184787,29.7153041994117,29.7796016286048,1596860.11226967,0.0,1.0
2012-10-10,59.69,60.52,59.32,60.45,687800,29.5224119118323,29.93292626745,29.3394115364365,29.8983045748076,1390631.02711962,0.0,1.0
2012-10-11,60.84,61.36,59.86,60.2,1075700,30.091196862387,30.3483865791595,29.6064931653926,29.7746556725131,2174908.10682259,0.0,1.0
2012-10-12,60.32,61.25,59.96,60.87,615200,29.8340071456144,30.2939810621499,29.6559527263103,30.1060347306623,1243844.44298342,0.0,1.0
2012-10-15,59.89,60.83,59.39,60.2,853200,29.6213310336679,30.0862509062952,29.3740332290789,29.7746556725131,1725045.64166686,0.0,1.0
2012-10-16,60.52,60.64,60.06,60.2,580600,29.93292626745,29.9922777405514,29.7054122872281,29.7746556725131,1173888.30233448,0.0,1.0
2012-10-17,61.07,61.39,60.63,60.94,649800,30.2049538524979,30.3632244474348,29.9873317844596,30.1406564233047,1313800.58363235,0.0,1.0
2012-10-18,61.23,61.32,60.61,60.88,484000,30.2840891499664,30.3286027547924,29.977439872276,30.1109806867541,978577.227574727,0.0,1.0
2012-10-19,60.17,61.6,59.77,61.2,1081600,29.7598178042377,30.4670895253622,29.5619795605665,30.269251281691,2186837.04410088,0.0,1.0
2012-10-22,59.14,60.35,58.63,60.28,1440300,29.2503843267844,29.8488450138898,28.9981405661037,29.8142233212473,2912075.99354521,0.0,1.0
2012-10-23,58.1,58.51,57.45,58.06,1097900,28.7360048932393,28.9387890930023,28.4145177472737,28.7162210688722,2219793.26064937,0.0,1.0
2012-10-24,57.98,59.54,57.73,58.34,1647000,28.676653420138,29.4482225704556,28.5530045178435,28.8547078394421,3329993.16904045,0.0,1.0
2012-10-25,60.72,61.37,58.42,58.67,2087800,30.0318453892856,30.3533325352513,28.8942754881763,29.0179243904708,4221226.31349281,0.0,1.0
2012-10-26,62.42,62.63,60.51,60.65,1605500,30.8726579248881,30.9765230028155,29.9279803113582,29.9972236966431,3246086.23733725,0.0,1.0
2012-10-31,60.63,62.27,60.356,62.22,2073300,29.9873317844596,30.7984685835114,29.8518125875448,30.7737388030525,4191909.43374108,0.0,1.0
2012-11-01,61.11,61.85,60.01,60.16,828300,30.224737676865,30.5907384276567,29.6806825067692,29.7548718481459,1674701.48264493,0.0,1.0
2012-11-02,60.53,61.91,60.335,61.77,1022900,29.9378722235418,30.6204141642074,29.8414260797521,30.5511707789225,2068154.22745081,0.0,1.0
2012-11-05,61.25,61.56,60.06,60.06,804800,30.2939810621499,30.4473057009951,29.7054122872281,29.7054122872281,1627187.91890938,0.0,1.0
2012-11-06,61.97,62.64,61.48,61.55,801100,30.650089900758,30.9814689589073,30.4077380522608,30.4423597449033,1619707.05993826,0.0,1.0
2012-11-07,59.8,61.06,59.35,61.06,1391300,29.685628462861,30.3111116043862,29.462241626602,30.3111116043862,2802694.243246,0.22,1.0
2012-11-08,58.79,60.3,58.78,59.89,661800,29.1842491192575,29.9338360587043,29.1792849673407,29.7303058301128,1333158.2334365,0.0,1.0
2012-11-09,58.65,59.34,58.09,58.46,965200,29.1147509924214,29.4572774746852,28.8367584850769,29.0204321060009,1944340.17363691,0.0,1.0
2012-11-12,59.09,59.185,58.42,58.8,579700,29.3331736767635,29.3803331199737,29.0005754983335,29.1892132711744,1167772.48099598,0.0,1.0
2012-11-13,60.11,61.06,58.38,58.59,1323000,29.8395171722839,30.3111116043862,28.980718890666,29.0849660809202,2665107.80120351,0.0,1.0
2012-11-14,60.2,60.81,59.67,60.21,1293500,29.8841945395357,30.1870078064645,29.6210944879418,29.8891586914526,2605681.73912074,0.0,1.0
2012-11-15,59.87,60.68,59.54,60.22,1136000,29.7203775262791,30.1224738315453,29.5565605130225,29.8941228433694,2288407.00088223,0.0,1.0
2012-11-16,60.21,60.56,59.17,59.89,1084300,29.8891586914526,30.0629040085429,29.3728868920984,29.7303058301128,2184260.3090287,0.0,1.0
2012-11-19,61.43,61.65,60.705,61.16,1127400,30.4947852253103,30.6039965674813,30.1348842113374,30.3607531235549,2271082.79295301,0.0,1.0
2012-11-20,61.24,61.41,60.69,61.09,865900,30.4004663388898,30.4848569214765,30.1274379834621,30.3260040601368,1744306.00533796,0.0,1.0
2012-11-21,61.92,62.08,61.14,61.3,749400,30.7380286692367,30.8174550999066,30.3508248197211,30.430251250391,1509623.42118058,0.0,1.0
2012-11-23,62.74,62.74,61.84,62.16,242000,31.1450891264198,31.1450891264198,30.6983154539018,30.8571683152415,487495.153356953,0.0,1.0
2012-11-26,61.28,62.238,61.075,61.93,1205700,30.4203229465573,30.8958887001931,30.3185578322615,30.7429928211536,2428813.66282016,0.0,1.0
2012-11-27,60.47,61.31,60.38,61.17,1228200,30.0182266412911,30.4352154023079,29.9735492740393,30.3657172754717,2474138.62542566,0.0,1.0
2012-11-28,61.82,61.85,59.81,59.98,1209000,30.688387150068,30.7032796058186,29.6905926147779,29.7749831973646,2435461.32400231,0.0,1.0
2012-11-29,60.54,62.57,60.43,62.06,1755200,30.0529757047091,31.060698543833,29.9983700336236,30.8075267960728,3535749.97178565,0.0,1.0
2012-11-30,60.06,61.22,59.74,60.66,1967800,29.8146964126996,30.3905380350561,29.6558435513598,30.1125455277115,3964020.50733807,0.0,1.0
2012-12-03,59.38,61.07,59.33,60.6,1433300,29.4771340823526,30.3160757563031,29.4523133227683,30.0827606162103,2887300.8401096,0.0,1.0
2012-12-04,57.79,59.19,57.76,58.83,2560500,28.6878339275709,29.3828151959322,28.6729414718203,29.204105726925,5157980.74450612,0.0,1.0
2012-12-05,58.76,59.32,57.741,58.21,1879500,29.1693566635069,29.4473491708514,28.6635095831782,28.8963283080793,3786145.20964627,0.0,1.0
2012-12-06,58.9,59.08,58.43,58.78,1427900,29.2388547903431,29.3282095248466,29.0055396502503,29.1792849673407,2876422.84908427,0.0,1.0
2012-12-07,58.83,59.18,58.7301,59.11,811400,29.204105726925,29.3778510440153,29.1545138492755,29.3431019805972,1634518.87369352,0.0,1.0
2012-12-10,57.73,58.75,56.7,58.6,2012200,28.6580490160697,29.1643925115901,28.1467413686324,29.0899302328371,4053461.7668796,0.0,1.0
2012-12-11,58.08,58.39,57.4,57.75,1060200,28.83179433316,28.9856830425829,28.4942320028131,28.6679773199034,2135712.23797125,0.0,1.0
2012-12-12,58.2,59.4,58.05,58.14,814800,28.8913641561624,29.4870623861864,28.8169018774094,28.8615792446612,1641367.97915391,0.0,1.0
2012-12-13,56.96,58.2,56.9,58.2,966700,28.275809318471,28.8913641561624,28.2460244069698,28.8913641561624,1947361.83781061,0.0,1.0
2012-12-14,56.67,57.09,56.45,56.45,974400,28.1318489128818,28.3403432933902,28.0226375707108,28.0226375707108,1962873.04723561,0.0,1.0
2012-12-17,57.28,57.33,56.6444,56.72,1953400,28.4346621798107,28.459482939395,28.1191406839747,28.1566696724662,3935012.53127055,0.0,1.0
2012-12-18,58.24,58.49,57.22,57.36,1273100,28.9112207638299,29.0353245617515,28.4048772683095,28.4743753951456,2564587.10635842,0.0,1.0
2012-12-19,57.01,58.86,57.0,58.86,1301800,28.3006300780553,29.2189981826756,28.2956659261384,29.2189981826756,2622401.61421522,0.0,1.0
2012-12-20,59.17,60.19,57.32,57.32,3882900,29.3728868920984,29.8792303876188,28.4545187874782,28.4545187874782,7821879.88004017,0.0,1.0
2012-12-21,60.1,60.39,58.11,58.16,2829800,29.834553020367,29.9785134259561,28.8466867889106,28.8715075484949,5700470.18582442,0.0,1.0
2012-12-24,59.22,59.6399,58.56,59.46,642600,29.3977076516828,29.606152390672,29.0700736251696,29.5168472976876,1294480.93201313,0.0,1.0
2012-12-26,58.99,59.57,58.69,59.46,970900,29.2835321575949,29.5714529687731,29.1346076000889,29.5168472976876,1955822.49749697,0.0,1.0
2012-12-27,58.62,59.05,57.93,58.96,1140900,29.0998585366708,29.313317069096,28.757332054407,29.2686397018443,2298277.77051632,0.0,1.0
2012-12-28,58.13,58.69,58.03,58.22,916500,28.8566150927443,29.1346076000889,28.8069735735757,28.9012924599961,1846236.81013078,0.0,1.0
2012-12-31,58.98,58.99,57.05,57.87,1756100,29.278568005678,29.2835321575949,28.3204866857228,28.7275471429058,3537562.97028986,0.0,1.0
2013-01-02,58.32,60.11,56.87,60.09,2848200,28.9509339791648,29.8395171722839,28.2311319512192,29.8295888684502,5737535.9330218,0.0,1.0
2013-01-03,59.06,59.58,57.55,57.97,1332200,29.3182812210129,29.57641712069,28.5686942815661,28.7771886620745,2683640.67480221,0.0,1.0
2013-01-04,60.42,60.72,59.0,59.23,1310000,29.9934058817067,30.1423304392127,29.2884963095117,29.4026718035996,2638920.04503145,0.0,1.0
2013-01-07,60.48,60.94,59.79,60.31,1689600,30.0231907932079,30.2515417813838,29.6806643109442,29.9388002106212,3403602.52525583,0.0,1.0
2013-01-08,58.68,60.45,58.61,60.35,1764000,29.129643448172,30.0082983374573,29.0948943847539,29.9586568182887,3553477.06827135,0.0,1.0
2013-01-09,57.19,58.81,56.84,58.77,1958600,28.3899848125589,29.1941774230913,28.2162394954686,29.1743208154238,3945487.63373938,0.0,1.0
2013-01-10,57.7,57.83,56.87,57.46,1272200,28.6431565603191,28.7076905352383,28.2311319512192,28.5240169143143,2562774.1078542,0.0,1.0
2013-01-11,58.42,58.45,57.84,57.94,1120600,29.0005754983335,29.0154679540841,28.7126546871552,28.7622962063239,2257384.58203224,0.0,1.0
2013-01-14,58.51,59.04,58.2,58.4,1058900,29.0452528655853,29.3083529171792,28.8913641561624,28.9906471944997,2133093.46235404,0.0,1.0
2013-01-15,58.95,58.95,57.97,58.13,932900,29.2636755499274,29.2636755499274,28.7771886620745,28.8566150927443,1879273.67176323,0.0,1.0
2013-01-16,58.66,59.12,57.76,58.73,1157800,29.1197151443383,29.3480661325141,28.6729414718203,29.1544642077563,2332321.85354,0.0,1.0
2013-01-17,59.06,59.25,58.16,58.45,1696400,29.3182812210129,29.4126001074334,28.8715075484949,29.0154679540841,3417300.7361766,0.0,1.0
2013-01-18,59.5,59.53,58.44,58.85,1090900,29.536703905355,29.5515963611056,29.0105038021672,29.2140340307587,2197555.63139298,0.0,1.0
2013-01-22,60.43,60.61,59.09,59.52,1778300,29.9983700336236,30.0877247681272,29.3331736767635,29.5466322091888,3582283.60006063,0.0,1.0
2013-01-23,59.62,60.26,59.02,60.26,1615400,29.5962737283574,29.9139794510369,29.2984246133455,29.9139794510369,3254130.8707968,0.0,1.0
2013-01-24,60.76,62.43,59.8,60.13,2274500,30.1621870468802,30.9912004169969,29.685628462861,29.8494454761176,4581850.10872063,0.0,1.0
2013-01-25,61.95,62.18,60.93,61.17,1415500,30.7529211249873,30.8670966190752,30.2465776294669,30.3657172754717,2851443.75858169,0.0,1.0
2013-01-28,60.19,61.77,60.14,61.69,1649300,29.8792303876188,30.6635663904837,29.8544096280345,30.6238531751488,3322420.48112242,0.0,1.0
2013-01-29,60.4,60.6,59.47,60.2,2060600,29.983477577873,30.0827606162103,29.5218114496044,29.8841945395357,4150960.79755099,0.0,1.0
2013-01-30,60.66,61.32,60.29,60.54,1726600,30.1125455277115,30.4401795542247,29.9288719067875,30.0529757047091,3478136.9082071,0.0,1.0
2013-01-31,59.41,60.59,59.28,60.46,2013600,29.4920265381032,30.0777964642935,29.427492563184,30.0132624893742,4056281.98677506,0.0,1.0
2013-02-01,59.55,59.82,58.89,59.82,2770600,29.5615246649394,29.6955567666948,29.2338906384262,29.6955567666948,5581215.17310238,0.0,1.0
2013-02-04,59.85,59.93,58.91,59.25,2382600,29.7104492224454,29.7501624377803,29.2438189422599,29.4126001074334,4799611.37350528,0.0,1.0
2013-02-05,61.88,62.0499,60.05,60.11,2021200,30.7181720615692,30.8025130026368,29.8097322607827,29.8395171722839,4071591.75192181,0.0,1.0
2013-02-06,62.13,62.15,61.19,61.48,1630700,30.8422758594909,30.8522041633246,30.3756455793055,30.5196059848946,3284951.84536853,0.0,1.0
2013-02-07,61.79,62.4,61.57,62.0,1441400,30.6734946943174,30.9763079612463,30.5642833521464,30.7777418845716,2903617.82664758,0.0,1.0
2013-02-08,61.83,62.02,61.34,61.99,1294900,30.6933513019849,30.7876701884054,30.4501078580585,30.7727777326548,2608501.9590162,0.0,1.0
2013-02-11,61.37,61.76,60.79,61.76,653500,30.4650003138091,30.6586022385668,30.1770795026308,30.6586022385668,1316438.35834202,0.0,1.0
2013-02-12,60.68,61.6,60.62,61.48,1095700,30.1224738315453,30.579175807897,30.0926889200441,30.5196059848946,2207224.95674882,0.0,1.0
2013-02-13,60.71,61.1299,60.45,60.72,920300,30.1522587430465,30.3608064855305,30.0231270139542,30.1572253480116,1852976.03990894,0.03,1.0
2013-02-14,60.5,61.105,60.38,60.61,1363600,30.0479600387796,30.3484396391674,29.9883607791986,30.1025926933956,2745537.46389203,0.0,1.0
2013-02-15,59.37,60.49,59.04,60.47,1121300,29.4867336777247,30.0429934338146,29.3228357138769,30.0330602238844,2257679.05416701,0.0,1.0
2013-02-19,60.72,60.72,59.58,59.58,912100,30.1572253480116,30.1572253480116,29.5910323819916,29.5910323819916,1836465.76768548,0.0,1.0
2013-02-20,59.28,60.85,59.19,60.85,916400,29.442034233039,30.2217912125577,29.3973347883532,30.2217912125577,1845123.59336363,0.0,1.0
2013-02-21,59.17,59.55,58.32,59.27,911900,29.387401578423,29.5761325670963,28.9652401563906,29.4370676280739,1836063.07811905,0.0,1.0
2013-02-22,60.56,60.57,59.25,59.47,1130500,30.0777596685702,30.0827262735353,29.4271344181437,29.5363997273756,2276202.7742226,0.0,1.0
2013-02-25,58.87,61.28,58.87,60.87,1270500,29.2384034294704,30.4353552260565,29.2384034294704,30.2317244224879,2558085.47072075,0.0,1.0
2013-02-26,59.69,59.73,57.86,59.13,1397200,29.6456650366075,29.6655314564679,28.7367763279965,29.3675351585626,2813189.31105159,0.0,1.0
2013-02-27,61.61,61.8,59.48,59.53,1649300,30.5992531899044,30.693618684241,29.5413663323407,29.5661993571661,3320779.50953147,0.0,1.0
2013-02-28,63.09,63.39,61.26,61.53,1790600,31.3343107247373,31.4833088736899,30.4254220161263,30.5595203501837,3605279.6882114,0.0,1.0
2013-03-01,63.92,63.95,62.38,62.63,1986600,31.7465389368396,31.7614387517348,30.9816817722161,31.1058468963433,3999915.46330881,0.0,1.0
2013-03-04,62.68,64.1,62.05,63.78,2355500,31.1306799211687,31.8359378262112,30.8177838083682,31.6770064673284,4742676.36858146,0.0,1.0
2013-03-05,63.1,63.59,63.03,63.12,1602000,31.3392773297024,31.5826409729917,31.3045110949468,31.3492105396326,3225543.42707174,0.0,1.0
2013-03-06,63.35,63.77,62.94,63.4,1368300,31.4634424538296,31.6720398623633,31.259811650261,31.488275478655,2755000.66870303,0.0,1.0
2013-03-07,65.71,66.17,63.28,63.46,2106200,32.6355612255902,32.8640250539843,31.428676219074,31.5180751084456,4240723.82403153,0.0,1.0
2013-03-08,65.26,65.85,64.54,65.82,1381200,32.4120640021613,32.7050936951015,32.054468444675,32.6901938802062,2780974.14573751,0.0,1.0
2013-03-11,65.14,65.36,64.26,65.15,3146400,32.3524647425803,32.4617300518122,31.9154035056526,32.3574313475454,6335112.2590128,0.0,1.0
2013-03-12,65.41,65.48,64.65,65.25,1050000,32.4865630766376,32.5213293113932,32.109101099291,32.4070973971962,2114120.22373616,0.0,1.0
2013-03-13,65.35,65.9,64.99,65.39,1693700,32.4567634468471,32.7299267199269,32.2779656681039,32.4766298667074,3410176.59327803,0.0,1.0
2013-03-14,67.82,67.92,65.37,65.45,2308100,33.6835148732237,33.7331809228746,32.4666966567773,32.506429496498,4647238.94133851,0.0,1.0
2013-03-15,66.7,68.33,66.25,67.51,2320800,33.1272551171339,33.9368117264432,32.903757893705,33.529550119306,4672809.72880655,0.0,1.0
2013-03-18,66.49,67.09,65.89,65.92,1029800,33.0229564128671,33.3209527107723,32.7249601149618,32.7398599298571,2073448.57752714,0.0,1.0
2013-03-19,67.09,67.29,65.75,66.69,2054500,33.3209527107723,33.4202848100741,32.6554276454506,33.1222885121688,4136628.57111042,0.0,1.0
2013-03-20,67.2,67.6,66.37,67.48,1087900,33.3755853653883,33.5742495639918,32.963357153286,33.5146503044107,2190429.89657387,0.0,1.0
2013-03-21,66.7,67.53,66.39,66.87,1074500,33.1272551171339,33.5394833292362,32.9732903632162,33.2116874015404,2163449.69562334,0.0,1.0
2013-03-22,66.89,67.3,66.69,67.02,1151100,33.2216206114706,33.4252514150392,33.1222885121688,33.2861864760167,2317679.79956447,0.0,1.0
2013-03-25,67.11,68.44,66.92,67.0,1269400,33.3308859207025,33.9914443810591,33.2365204263658,33.2762532660865,2555870.67810541,0.0,1.0
2013-03-26,68.18,68.23,67.02,67.39,988200,33.8623126519669,33.8871456767923,33.2861864760167,33.469950859725,1989689.14771054,0.0,1.0
2013-03-27,68.12,68.35,67.04,67.74,1030400,33.8325130221764,33.9467449363734,33.2961196859469,33.643782033503,2074656.64622641,0.0,1.0
2013-03-28,67.75,68.41,67.65,68.12,1112600,33.6487486384681,33.9765445661639,33.5990825888172,33.8325130221764,2240162.05802748,0.0,1.0
2013-04-01,67.69,68.27,66.51,67.94,837500,33.6189490086776,33.9070120966527,33.0328896227973,33.7431141328048,1686262.5594086,0.0,1.0
2013-04-02,67.27,68.21,66.95,67.92,983700,33.4103516001439,33.8772124668621,33.2514202412611,33.7331809228746,1980628.63246596,0.0,1.0
2013-04-03,65.33,67.2,64.95,67.13,1534600,32.4468302369169,33.3755853653883,32.2580992482436,33.3408191306327,3089837.0431862,0.0,1.0
2013-04-04,65.67,66.15,65.15,65.69,989700,32.6156948057299,32.8540918440541,32.3574313475454,32.6256280156601,1992709.31945874,0.0,1.0
2013-04-05,67.44,67.82,64.99,64.99,1451700,33.4947838845504,33.6835148732237,32.2779656681039,32.2779656681039,2922922.21790265,0.0,1.0
2013-04-08,69.26,69.27,66.88,67.28,2028100,34.3987059881963,34.4036725931614,33.2166540065055,33.415318205109,4083473.5483422,0.0,1.0
2013-04-09,69.4,70.07,68.4,69.23,1539100,34.4682384577076,34.8010009903684,33.9715779611988,34.3838061733011,3098897.55843078,0.0,1.0
2013-04-10,69.93,70.04,69.22,69.72,1647500,34.7314685208572,34.7861011754732,34.378839568336,34.6271698165904,3317155.30343364,0.0,1.0
2013-04-11,69.53,70.47,69.41,70.09,852200,34.5328043222537,34.9996651889719,34.4732050626726,34.8109342002986,1715860.24254091,0.0,1.0
2013-04-12,68.91,69.21,67.73,69.01,1227900,34.2248748144183,34.3738729633709,33.6388154285379,34.2745408640691,2472312.59307203,0.0,1.0
2013-04-15,65.59,68.68,65.56,68.58,2051700,32.5759619660092,34.1106429002213,32.5610621511139,34.0609768505704,4130990.91718046,0.0,1.0
2013-04-16,66.83,67.0,65.75,66.4,1235400,33.1918209816801,33.2762532660865,32.6554276454506,32.9782569681813,2487413.451813,0.0,1.0
2013-04-17,66.08,66.62,64.71,66.39,1840600,32.8193256092985,33.0875222774132,32.1389007290815,32.9732903632162,3705952.07981788,0.0,1.0
2013-04-18,66.95,67.75,65.58,66.33,1634600,33.2514202412611,33.6487486384681,32.5709953610441,32.9434907334257,3291181.82639917,0.0,1.0
2013-04-19,66.66,67.2302,66.3275,67.15,1923900,33.1073886972736,33.3905845123829,32.9422490821844,33.3507523405629,3873672.28423428,0.0,1.0
2013-04-22,66.84,67.12,65.93,66.83,1122100,33.1967875866451,33.3358525256676,32.7448265348222,33.1918209816801,2259289.81243271,0.0,1.0
2013-04-23,67.79,67.83,66.52,67.1,1690500,33.6686150583285,33.6884814781888,33.0378562277623,33.3259193157374,3403733.56021521,0.0,1.0
2013-04-24,68.58,69.31,67.82,68.13,1841800,34.0609768505704,34.4235390130218,33.6835148732237,33.8374796271414,3708368.21721643,0.0,1.0
2013-04-25,73.96,75.59,71.25,71.25,3894000,36.7330103217875,37.5425669310967,35.3870603762487,35.3870603762487,7840365.85831295,0.0,1.0
2013-04-26,73.85,74.5,73.46,73.95,1504200,36.6783776671715,37.0012069899022,36.4846800735331,36.7280437168224,3028628.22908946,0.0,1.0
2013-04-29,75.75,76.91,74.41,74.41,1641300,37.6220326105381,38.1981587864883,36.9565075452164,36.9565075452164,3304671.92687444,0.0,1.0
2013-04-30,75.12,75.85,74.65,75.69,1642100,37.3091364977376,37.671698660189,37.0757060643785,37.5922329807476,3306282.68514014,0.0,1.0
2013-05-01,75.83,76.02,74.1201,74.79,2096500,37.6617654502588,37.7561309445955,36.8125256672785,37.1452385338897,4221193.38005987,0.0,1.0
2013-05-02,74.4,76.4,73.62,76.0,1948300,36.9515409402513,37.9448619332688,36.5641457529745,37.7461977346653,3922800.41133825,0.0,1.0
2013-05-03,75.13,76.6,74.73,76.05,2028700,37.3141031027027,38.0441940325706,37.1154389040992,37.7710307594908,4084681.61704147,0.0,1.0
2013-05-06,75.65,76.51,75.0,75.01,1291200,37.5723665608873,37.9994945878848,37.2495372381566,37.2545038431217,2599763.84084584,0.0,1.0
2013-05-07,75.77,76.45,74.96,75.93,1938500,37.6319658204683,37.9696949580943,37.2296708182962,37.7114314999097,3903068.62258338,0.0,1.0
2013-05-08,75.4,75.98,74.84,75.79,2293000,37.4482014367601,37.7362645247352,37.1700715587152,37.6418990303985,4616835.87907335,0.0,1.0
2013-05-09,76.18,76.34,74.94,75.77,1518500,37.8355966240369,37.9150623034783,37.2197376083661,37.6319658204683,3057420.53308891,0.0,1.0
2013-05-10,75.81,75.9,74.9,75.71,942800,37.6518322403287,37.6965316850145,37.1998711885057,37.6021661906778,1898278.61613186,0.0,1.0
2013-05-13,74.9,76.11,74.56,75.65,1058600,37.1998711885057,37.8008303892813,37.0310066196927,37.5723665608873,2131435.87509248,0.0,1.0
2013-05-14,76.53,76.59,74.93,75.16,1015100,38.009427797815,38.0392274276055,37.214771003401,37.329002917598,2043850.89439483,0.0,1.0
2013-05-15,77.36,78.39,75.88,76.12,1533600,38.4365558248125,38.9483145179298,37.7012132366439,37.8204579806713,3086626.60985387,0.03,1.0
2013-05-16,76.56,77.88,76.25,76.97,1345000,38.0390733447214,38.6949194368717,37.8850488836861,38.2427831157681,2707037.55233011,0.0,1.0
2013-05-17,79.04,79.14,76.63,76.63,1459100,39.2712690330039,39.3209543430153,38.0738530617293,38.0738530617293,2936682.89413001,0.0,1.0
2013-05-20,81.43,81.57,79.19,79.21,2384400,40.4587479422761,40.5283073762921,39.345796998021,39.3557340600232,4799003.97009362,0.0,1.0
2013-05-21,81.0,82.1325,80.78,81.33,2114800,40.2451011092272,40.8077872451062,40.1357934272021,40.4090626322647,4256388.8592325,0.0,1.0
2013-05-22,79.9,81.58,79.245,80.76,1716600,39.6985626991018,40.5332759072932,39.3731239185272,40.1258563651998,3454944.73035678,0.0,1.0
2013-05-23,79.86,80.44,78.19,79.3,1123800,39.6786885750973,39.9668633731634,38.848943897907,39.4004508390335,2261835.54000638,0.0,1.0
2013-05-24,80.58,80.78,78.89,79.38,1143000,40.0364228071793,40.1357934272021,39.1967410679868,39.4401990870426,2300478.7526493,0.0,1.0
2013-05-28,80.83,82.22,80.51,81.54,1001100,40.1606360822078,40.8512618913661,40.0016430901713,40.5134017832887,2014881.25921016,0.0,1.0
2013-05-29,80.59,81.12,80.18,80.36,977300,40.0413913381804,40.3047234812408,39.8376815671337,39.9271151251542,1966979.77687154,0.0,1.0
2013-05-30,81.4,81.81,80.24,80.68,1078800,40.4438423492727,40.6475521203194,39.8674927531406,40.0861081171907,2171265.51037451,0.0,1.0
2013-05-31,79.88,83.33,79.87,81.85,2359100,39.6886256370996,41.4027688324926,39.6836571060984,40.667426244324,4748083.48676725,0.0,1.0
2013-06-03,79.77,81.26,79.3,79.99,1349900,39.633971796087,40.3742829152568,39.4004508390335,39.7432794781121,2716899.62222336,0.0,1.0
2013-06-04,79.17,80.43,78.35,79.63,1045200,39.3358599360187,39.9618948421622,38.9284403939253,39.5644123620711,2103639.88824939,0.0,1.0
2013-06-05,77.5,79.36,77.44,78.93,1519800,38.5061152588285,39.4302620250403,38.4763040728216,39.2166151919914,3058851.80076676,0.0,1.0
2013-06-06,78.37,79.3,76.93,77.87,1928900,38.9383774559276,39.4004508390335,38.2229089917635,38.6899509058706,3882234.00348665,0.0,1.0
2013-06-07,81.42,81.42,78.57,78.8,1205000,40.453779411275,40.453779411275,39.0377480759503,39.1520242889765,2425264.12680876,0.0,1.0
2013-06-10,81.82,82.63,81.0,82.51,1045600,40.6525206513206,41.0549716624128,40.2451011092272,40.9953492903992,2104444.95517945,0.0,1.0
2013-06-11,80.4,81.14,79.86,80.89,883100,39.9469892491588,40.3146605432431,39.6786885750973,40.1904472682146,1777386.51484217,0.0,1.0
2013-06-12,78.98,81.12,78.93,81.12,1053700,39.241457846997,40.3047234812408,39.2166151919914,40.3047234812408,2120747.56051319,0.0,1.0
2013-06-13,80.03,80.12,78.55,78.63,980100,39.7631536021167,39.8078703811269,39.0278110139481,39.0675592619572,1972615.24538196,0.0,1.0
2013-06-14,79.69,80.33,79.2,80.1,717200,39.5942235480779,39.9122095321508,39.3507655290221,39.7979333191246,1443485.00559937,0.0,1.0
2013-06-17,81.69,81.76,79.22,80.04,1069400,40.5879297483058,40.6227094653137,39.3607025910244,39.7681221331178,2152346.43751808,0.0,1.0
2013-06-18,83.66,83.73,81.22,81.71,1450800,41.5667303555302,41.6015100725381,40.3544087912522,40.597866810308,2919977.75533124,0.0,1.0
2013-06-19,82.4,84.0,82.34,83.52,852800,40.9406954493866,41.7356604095689,40.9108842633798,41.4971709215142,1716402.69489005,0.0,1.0
2013-06-20,79.21,81.3,78.72,81.19,1307600,39.3557340600232,40.3941570392613,39.1122760409674,40.3395031982488,2631763.79436941,0.0,1.0
2013-06-21,79.66,80.2,78.66,79.76,1276800,39.5793179550745,39.847618629136,39.0824648549606,39.6290032650859,2569773.64075471,0.0,1.0
2013-06-24,80.3,81.26,77.37,78.7,1451500,39.8973039391474,40.3742829152568,38.4415243558136,39.1023389789652,2921386.62245885,0.0,1.0
2013-06-25,80.55,81.46,80.05,81.36,1275600,40.0215172141759,40.4736535352796,39.7730906641189,40.4239682252682,2567358.43996452,0.0,1.0
2013-06-26,81.02,81.88,80.15,80.84,1241500,40.2550381712294,40.6823318373274,39.8227759741303,40.1656046132089,2498726.48417683,0.0,1.0
2013-06-27,81.0,82.01,80.82,81.1,818200,40.2451011092272,40.7469227403422,40.1556675512066,40.2947864192385,1646764.40543977,0.0,1.0
2013-06-28,79.37,80.85,79.04,80.63,3113900,39.4352305560415,40.1705731442101,39.2712690330039,40.061265462185,6267244.78379235,0.0,1.0
2013-07-01,79.72,80.88,79.62,79.8,1242300,39.6091291410813,40.1854787372135,39.5594438310699,39.6488773890905,2500336.61803695,0.0,1.0
2013-07-02,79.69,80.69,79.37,79.75,1185000,39.5942235480779,40.0910766481918,39.4352305560415,39.6240347340848,2385010.78030571,0.0,1.0
2013-07-03,79.68,79.91,78.57,79.6275,642200,39.5892550170768,39.703531230103,39.0377480759503,39.5631702293208,1292534.95621293,0.0,1.0
2013-07-05,79.94,80.51,79.35,80.51,970100,39.7184368231064,40.0016430901713,39.4252934940392,40.0016430901713,1952488.57213044,0.0,1.0
2013-07-08,81.3,82.09,80.32,80.46,1389700,40.3941570392613,40.7866709883513,39.9072410011497,39.9768004351656,2797003.78176443,0.0,1.0
2013-07-09,81.38,82.54,81.29,81.63,1301900,40.4339052872704,41.0102548834026,40.3891885082602,40.5581185622989,2620291.59061604,0.0,1.0
2013-07-10,81.8,82.17,80.85,81.74,934700,40.6425835893183,40.8264192363604,40.1705731442101,40.6127724033114,1881240.14882004,0.0,1.0
2013-07-11,82.51,84.2,82.16,82.79,1406200,40.9953492903992,41.8350310295917,40.8214507053593,41.1344681584311,2830212.79262944,0.0,1.0
2013-07-12,82.18,82.82,81.71,82.33,1044500,40.8313877673616,41.1493737514345,40.597866810308,40.9059157323787,2102231.02112178,0.0,1.0
2013-07-15,80.48,82.45,80.46,82.03,1307600,39.9867374971679,40.9655381043923,39.9768004351656,40.7568598023445,2631763.79436941,0.0,1.0
2013-07-16,81.1,81.36,80.1,80.45,1167200,40.2947864192385,40.4239682252682,39.7979333191246,39.9718319041645,2349185.301918,0.0,1.0
2013-07-17,81.77,82.81,81.31,81.63,1106500,40.6276779963149,41.1444052204333,40.3991255702625,40.5581185622989,2227016.39528124,0.0,1.0
2013-07-18,84.26,84.7,82.3,82.3,1031300,41.8648422155985,42.0834575796486,40.8910101393752,40.8910101393752,2075663.81242977,0.0,1.0
2013-07-19,83.52,84.55,82.8,84.55,1074900,41.4971709215142,42.0089296146316,41.1394366894322,42.0089296146316,2163416.10780642,0.0,1.0
2013-07-22,82.52,83.735,82.36,83.29,920700,41.0003178214003,41.6039943380387,40.9208213253821,41.382894708488,1853062.8062679,0.0,1.0
2013-07-23,82.27,83.1,82.19,82.55,997800,40.8761045463718,41.2884926194664,40.8363562983627,41.0152234144037,2008239.45703716,0.0,1.0
2013-07-24,81.49,82.14,80.78,82.13,1356900,40.488559128283,40.811513643357,40.1357934272021,40.8065451123559,2730988.29349942,0.0,1.0
2013-07-25,85.52,85.9,80.81,82.0,3096600,42.4908771217421,42.6796812997853,40.1506990202055,40.7419542093411,6232425.63906721,0.0,1.0
2013-07-26,85.25,86.434,84.22,84.86,1576000,42.3567267847113,42.9450008552462,41.844968091594,42.1629540756669,3171963.70444033,0.0,1.0
2013-07-29,84.52,85.43,84.45,85.0,2804700,41.9940240216281,42.4461603427318,41.9592443046202,42.2325135096828,5644928.04685521,0.0,1.0
2013-07-30,85.72,85.85,84.52,84.77,2156100,42.5902477417648,42.6548386447796,41.9940240216281,42.1182372966566,4339512.0197613,0.0,1.0
2013-07-31,86.5,88.16,85.87,86.22,2316000,42.9777931598537,43.8025693060428,42.6647757067819,42.8386742918218,4661337.52505318,0.0,1.0
2013-08-01,87.22,88.23,86.85,87.45,1209900,43.3355273919357,43.8373490230508,43.1516917448936,43.4498036049619,2435126.19670201,0.0,1.0
2013-08-02,86.87,87.66,86.38,87.15,968500,43.1616288068958,43.5541427559858,42.91817078784,43.3007476749277,1949268.30441019,0.0,1.0
2013-08-05,86.2,86.845,85.88,86.8,1023500,42.8287372298195,43.149207479393,42.6697442377831,43.1268490898879,2059965.00729358,0.0,1.0
2013-08-06,85.35,87.0,84.97,86.32,904000,42.4064120947227,43.2262197099106,42.2176079166794,42.8883596018332,1819451.26193786,0.0,1.0
2013-08-07,83.92,85.32,83.54,85.19,1302700,41.6959121615598,42.3915065017193,41.5071079835165,42.3269155987045,2621901.72447616,0.0,1.0
2013-08-08,84.9,85.015,83.23,84.33,1289100,42.1828281996714,42.2399663061845,41.3530835224812,41.8996219326065,2594529.44885409,0.0,1.0
2013-08-09,84.63,85.145,84.48,84.71,829900,42.0486778626407,42.3045572091993,41.9741498976236,42.0884261106498,1670312.61314406,0.0,1.0
2013-08-12,83.56,84.82,83.24,84.39,1005000,41.5170450455188,42.1430799516623,41.3580520534823,41.9294331186133,2022730.66177826,0.0,1.0
2013-08-13,84.23,84.3,82.745,83.31,1251900,41.8499366225951,41.8847163396031,41.1121097689259,41.3928317704903,2519658.22435841,0.0,1.0
2013-08-14,84.17,84.79,83.44,83.5,975300,41.8350310295917,42.1431897469298,41.4721989914355,41.5020208027908,1962255.05227745,0.03,1.0
2013-08-15,84.04,84.24,82.88,83.69,900100,41.7704171049885,41.8698231428395,41.1938620854527,41.5964565387493,1810956.39552438,0.0,1.0
2013-08-16,83.63,84.84,83.23,83.64,787200,41.566634727394,42.1680412563925,41.367822651692,41.5716050292865,1583807.21537251,0.0,1.0
2013-08-19,82.81,85.15,82.72,83.86,1048500,41.1590699722049,42.3221206150616,41.114337255172,41.6809516709226,2109529.80858495,0.0,1.0
2013-08-20,83.66,84.63,82.616,83.19,833500,41.5815456330716,42.063664916649,41.0626461154894,41.3479414441218,1676960.51068723,0.0,1.0
2013-08-21,83.12,84.0,82.921,83.79,516600,41.313149330874,41.7505358974183,41.2142403232122,41.6461595576748,1039373.48508821,0.0,1.0
2013-08-22,85.61,86.1,83.42,83.53,744400,42.5507545021188,42.7942992948538,41.4622583876504,41.5169317084685,1497695.74583752,0.0,1.0
2013-08-23,85.3,85.6,84.57,85.39,613700,42.3966751434498,42.5457842002263,42.0338431052937,42.4414078604828,1234733.85172016,0.0,1.0
2013-08-26,85.32,86.01,85.035,85.66,590600,42.4066157472349,42.7495665778208,42.2649621432972,42.5756060115816,1188257.80157394,0.0,1.0
2013-08-27,84.47,84.93,84.25,84.25,883000,41.9841400863682,42.2127739734255,41.8747934447321,41.8747934447321,1776552.04671484,0.0,1.0
2013-08-28,86.51,86.89,84.33,84.33,688300,42.9980816724483,43.1869531443652,41.9145558598725,41.9145558598725,1384825.33833955,0.0,1.0
2013-08-29,85.65,86.37,85.33,86.2,661500,42.570635709689,42.9284974459526,42.4115860491275,42.8440023137793,1330905.07236905,0.0,1.0
2013-08-30,85.72,85.85,85.0,85.64,914900,42.6054278229369,42.67004174754,42.2475660866733,42.5656654077965,1840733.25882153,0.0,1.0
2013-09-03,86.84,87.41,86.39,86.97,1068400,43.1621016349025,43.4454088427778,42.9384380497377,43.2267155595056,2149567.61801827,0.0,1.0
2013-09-04,85.83,86.49,85.18,86.47,794800,42.6601011437549,42.9881410686632,42.3370315207392,42.9782004648781,1599098.03706564,0.0,1.0
2013-09-05,85.13,86.398,85.08,85.8,585900,42.3121800112765,42.9424142912518,42.2873285018137,42.6451902380773,1178801.63552687,0.0,1.0
2013-09-06,84.74,85.72,84.1,85.28,889200,42.118338237467,42.6054278229369,41.8002389163438,42.3867345396647,1789026.13809608,0.0,1.0
2013-09-09,86.11,86.2,85.25,85.31,690400,42.7992695967463,42.8440023137793,42.3718236339871,42.4016454453424,1389050.43380739,0.0,1.0
2013-09-10,85.75,86.41,85.08,86.41,458000,42.6203387286145,42.9483786535228,42.2873285018137,42.9483786535228,921473.202033294,0.0,1.0
2013-09-11,87.28,87.34,85.431,85.87,687300,43.3807949181747,43.41061672953,42.4617860982422,42.6799823513252,1382813.38811677,0.0,1.0
2013-09-12,87.22,87.86,86.48,87.16,927600,43.3509731068194,43.6690724279426,42.9831707667707,43.3211512954641,1866285.02665083,0.0,1.0
2013-09-13,88.12,89.52,86.59,87.52,1446500,43.7983002771489,44.4941425421058,43.0378440875887,43.5000821635959,2910285.99725143,0.0,1.0
2013-09-16,88.97,90.0,88.37,89.2,924000,44.2207759380156,44.7327170329482,43.9225578244626,44.3350928815442,1859042.00584883,0.0,1.0
2013-09-17,90.0,90.42,88.81,88.98,605400,44.7327170329482,44.9414697124353,44.1412511077348,44.2257462399081,1218034.66487108,0.0,1.0
2013-09-18,92.25,92.26,89.81,90.13,1185800,45.8510349587719,45.8560052606645,44.6382812969898,44.7973309575514,2385770.57417266,0.0,1.0
2013-09-19,92.56,94.42,91.7,92.75,1392900,46.005114317441,46.9295904694552,45.5776683546817,46.0995500533994,2802445.46531042,0.0,1.0
2013-09-20,91.25,92.935,90.79,92.46,1976200,45.3540047695169,46.1915006384116,45.1253708824596,45.9554112985155,3976016.03025807,0.0,1.0
2013-09-23,91.3,91.64,90.28,90.73,720300,45.3788562789797,45.5478465433264,44.8718854859396,45.0955490711044,1449207.74546852,0.0,1.0
2013-09-24,90.36,91.47,90.23,91.2,842100,44.91164790108,45.463351411153,44.8470339764769,45.3291532600542,1694263.28260313,0.0,1.0
2013-09-25,89.8,91.59,89.54,90.56,1616900,44.6333109950972,45.5229950338636,44.5040831458909,45.011053938931,3253122.31521317,0.0,1.0
2013-09-26,91.41,91.63,89.67,90.0,1143500,45.4335295997977,45.5428762414338,44.5686970704941,44.7327170329482,2300665.07974906,0.0,1.0
2013-09-27,90.37,91.33,89.633,90.91,761800,44.9166182029726,45.3937671846573,44.5503069534916,45.1850145051702,1532703.67971389,0.0,1.0
2013-09-30,88.72,89.5,88.31,88.99,1249800,44.0965183907018,44.4842019383207,43.8927360131073,44.2307165418007,2514535.38843059,0.0,1.0
2013-10-01,88.87,89.61,88.121,88.97,1303700,44.1710729190901,44.5388752591388,43.7987973073381,44.2207759380156,2622979.50543844,0.0,1.0
2013-10-02,86.99,88.74,86.75,88.72,1573300,43.2366561632907,44.1064589944869,43.1173689178695,44.0965183907018,3165401.28549996,0.0,1.0
2013-10-03,86.35,87.32,85.68,86.72,1036900,42.9185568421675,43.4006761257449,42.5855466153667,43.1024580121919,2086191.1860007,0.0,1.0
2013-10-04,87.57,88.095,86.18,86.66,1043100,43.5249336730586,43.7858745224175,42.8340617099942,43.0726362008366,2098665.27738194,0.0,1.0
2013-10-07,86.0,87.4,85.2425,86.26,1810100,42.7445962759283,43.4404385408853,42.3680959075676,42.8738241251346,3641831.09825429,0.0,1.0
2013-10-08,85.23,86.67,85.21,86.28,1425900,42.361883030202,43.0776065027291,42.3519424264169,42.8837647289197,2868839.82266216,0.0,1.0
2013-10-09,86.77,87.35,84.75,85.22,2210500,43.1273095216546,43.4155870314225,42.1233085393596,42.3569127283094,4447415.96745545,0.0,1.0
2013-10-10,88.82,89.6,87.3,88.28,1394500,44.161132315305,44.5489468076033,43.4053912533903,43.8926453590985,2804717.25941397,0.03,1.0
2013-10-11,88.95,89.79,88.18,88.52,637700,44.2257680640214,44.6434144403427,43.8429255523935,44.0119728951902,1282587.44806618,0.0,1.0
2013-10-14,89.75,89.79,88.24,88.56,633000,44.6235265176607,44.6434144403427,43.8727574364165,44.0318608178722,1273134.47487203,0.0,1.0
2013-10-15,88.94,89.89,88.15,89.35,948100,44.2207960833509,44.6931342470476,43.8280096103821,44.424647290841,1906885.93305872,0.0,1.0
2013-10-16,90.76,91.59,89.7,89.83,862400,45.1256965653803,45.5383709610311,44.5986666143082,44.6633023630246,1734520.01758237,0.0,1.0
2013-10-17,89.56,91.3,88.59,90.41,951600,44.5290588849214,45.3941835215869,44.0467767598837,44.9516772419131,1913925.38118202,0.0,1.0
2013-10-18,89.62,90.36,88.84,90.11,734100,44.5588907689443,44.9268173385607,44.171076276646,44.8025178217984,1476473.96209093,0.0,1.0
2013-10-21,89.28,90.0,88.68,89.79,708500,44.3898434261476,44.747826034423,44.0915245859181,44.6434144403427,1424985.42724618,0.0,1.0
2013-10-22,88.74,89.94,88.2,89.12,1564100,44.1213564699411,44.7179941504,43.8528695137345,44.3102917354197,3145828.80276041,0.0,1.0
2013-10-23,88.02,88.53,86.63,88.12,1670800,43.7633738616657,44.0169448758607,43.0722685484674,43.8130936683706,3360431.40697659,0.0,1.0
2013-10-24,86.96,89.55,86.7,89.55,2425200,43.2363439105936,44.5240869042509,43.1070724131608,44.5240869042509,4877734.16818269,0.0,1.0
2013-10-25,87.8,88.19,85.99,87.45,2262400,43.6539902869149,43.847897533064,42.7540617855559,43.4799709634477,4550299.26690438,0.0,1.0
2013-10-28,87.48,88.805,87.37,87.6,1246900,43.4948869054591,44.1536743442993,43.4401951180837,43.554550673505,2507853.67569974,0.0,1.0
2013-10-29,87.42,88.57,86.95,87.88,1365100,43.4650550214362,44.0368327985427,43.2313719299231,43.6937661322788,2745585.89517821,0.0,1.0
2013-10-30,86.37,89.03,85.23,87.73,1528900,42.9429970510346,44.2655439093853,42.3761912545986,43.6191864222214,3075032.06734888,0.0,1.0
2013-10-31,85.61,86.5999,85.04,86.56,1089500,42.5651265200772,43.0573028866492,42.2817236218592,43.0374646837739,2191279.63724025,0.0,1.0
2013-11-01,85.49,86.554,84.27,85.72,1573100,42.5054627520313,43.0344814953716,41.8988811102314,42.6198183074526,3163930.24079177,0.0,1.0
2013-11-04,86.1,86.305,85.14,85.94,1136500,42.8087535729313,42.9106791766764,42.3314434285641,42.7292018822034,2285809.36918177,0.0,1.0
2013-11-05,84.48,85.98,84.48,85.98,1243400,42.0032927043117,42.7490898048854,42.0032927043117,42.7490898048854,2500814.22757643,0.0,1.0
2013-11-06,83.0,85.74,82.92,85.24,2217500,41.267439565079,42.6297622687936,41.227663719715,42.381163235269,4459993.20383684,0.0,1.0
2013-11-07,81.04,83.43,80.72,83.22,2444700,40.2929313536626,41.4812347339101,40.1338279722069,41.3768231398298,4916953.95058397,0.0,1.0
2013-11-08,83.38,83.69,80.97,80.97,2249200,41.4563748305576,41.6105062313429,40.2581274889692,40.2581274889692,4523750.49112507,0.0,1.0
2013-11-11,83.3,83.5,82.46,83.09,968300,41.4165989851937,41.5160385986035,40.9989526088724,41.3121873911134,1947513.60508465,0.0,1.0
2013-11-12,84.52,85.03,83.62,83.98,2092700,42.0231806269937,42.2767516411887,41.5757023666494,41.7546936707871,4208986.59646871,0.0,1.0
2013-11-13,84.84,85.0,83.35,84.48,1448500,42.1971999504609,42.2767797712067,41.4561128697656,42.0181453537828,2912296.07993593,0.03,1.0
2013-11-14,85.22,85.78,83.67,85.03,1403200,42.3862020247321,42.6647313973425,41.6152725112572,42.2917009875965,2821217.71443984,0.0,1.0
2013-11-15,85.11,85.94,84.24,85.25,1938600,42.3314908979694,42.7443112180882,41.8987756226641,42.401123241122,3897671.50884626,0.0,1.0
2013-11-18,84.05,85.82,83.89,85.61,1708000,41.8042745855285,42.6846263525289,41.7246947647827,42.5801778378,3434036.38559239,0.0,1.0
2013-11-19,84.07,84.81,83.3,84.05,1572600,41.8142220631217,42.182278734071,41.4312441757825,41.8042745855285,3161806.56907646,0.0,1.0
2013-11-20,84.98,85.71,84.465,85.27,1238400,42.2668322936134,42.6299152257662,42.0106847455879,42.4110707187152,2489877.43554896,0.0,1.0
2013-11-21,87.67,87.82,85.238,85.53,1379400,43.6047680299022,43.6793741118514,42.3951547545661,42.5403879274271,2773366.38775535,0.0,1.0
2013-11-22,87.65,88.0,86.13,88.0,965500,43.594820552309,43.7689014101904,42.8388122552239,43.7689014101904,1941195.62663317,0.0,1.0
2013-11-25,87.53,88.05,86.67,87.71,1737500,43.5351356867496,43.7937701041735,43.107394150241,43.6246629850887,3493347.90396182,0.0,1.0
2013-11-26,86.81,87.94,86.65,87.49,830400,43.1770264933935,43.7390589774108,43.0974466726477,43.5152407315632,1669568.97810066,0.0,1.0
2013-11-27,85.75,86.76,85.43,86.5,624600,42.6498101809526,43.1521577994105,42.490650539461,43.0228405906986,1255795.741476,0.0,1.0
2013-11-29,85.11,86.28,84.79,85.7,546600,42.3314908979694,42.9134183371731,42.1723312564778,42.6249414869696,1098972.06578735,0.0,1.0
2013-12-02,84.61,85.61,84.06,85.1,1118700,42.0828039581388,42.5801778378,41.8092483243251,42.3265171591728,2249213.41016523,0.0,1.0
2013-12-03,83.39,84.45,83.235,84.0,1638300,41.476007824952,42.003224137393,41.3989148736046,41.7794058915454,3293900.35744498,0.0,1.0
2013-12-04,83.52,83.72,82.6,83.3,1035000,41.540666429308,41.6401412052403,41.0830824600197,41.4312441757825,2080929.54279164,0.0,1.0
2013-12-05,86.02,86.22,83.035,83.49,1911300,42.7841011284612,42.8835759043934,41.2994400976723,41.5257452129182,3842783.22235523,0.0,1.0
2013-12-06,85.67,87.84,85.3,87.19,1631300,42.6100202705797,43.6893215894446,42.425991935105,43.3660285676648,3279826.43783189,0.0,1.0
2013-12-09,87.67,87.69,85.59,86.5,1379200,43.6047680299022,43.6147155074954,42.5702303602068,43.0228405906986,2772964.27576641,0.0,1.0
2013-12-10,88.1,88.63,86.85,87.57,1704600,43.8186387981566,44.082246954377,43.19692144858,43.5550306419361,3427200.48178032,0.0,1.0
2013-12-11,86.44,88.22,85.87,87.94,2657200,42.9929981579189,43.8783236637159,42.709495046512,43.7390589774108,5342459.88512652,0.0,1.0
2013-12-12,87.16,87.48,86.28,86.52,1281800,43.351107351275,43.5102669927666,42.9134183371731,43.0327880682918,2577135.73715007,0.0,1.0
2013-12-13,87.6,87.76,86.28,87.31,1044400,43.5699518583259,43.6495316790717,42.9134183371731,43.4257134332242,2099828.80627207,0.0,1.0
2013-12-16,87.16,87.77,85.98,87.43,1563500,43.351107351275,43.6545054178684,42.7642061732747,43.4853982987835,3143510.47357945,0.0,1.0
2013-12-17,85.84,87.18,85.12,87.02,1511700,42.6945738301221,43.3610548288682,42.336464636766,43.2814750081224,3039363.46844263,0.0,1.0
2013-12-18,84.64,85.84,82.06,85.84,4292700,42.0977251745286,42.6945738301221,40.8145005650026,42.6945738301221,8630730.67472626,0.0,1.0
2013-12-19,87.27,87.39,84.35,84.55,2501300,43.4058184780377,43.4655033435971,41.9534867494269,42.0529615253591,5029013.5897437,0.0,1.0
2013-12-20,88.73,89.12,87.59,87.89,2202300,44.1319843423432,44.325960155411,43.5649781195293,43.7141902834277,4427856.16627056,0.0,1.0
2013-12-23,89.54,90.466,88.87,89.11,1473800,44.5348571848688,44.9954253974351,44.2016166854957,44.3209864166144,2963163.24653751,0.0,1.0
2013-12-24,90.32,90.45,89.26,90.45,265300,44.9228088110045,44.9874674153605,44.3955924985636,44.9874674153605,533401.553335868,0.0,1.0
2013-12-26,90.29,91.015,90.13,90.13,740000,44.9078875946147,45.2684836573691,44.8283077738689,44.8283077738689,1487814.35909741,0.0,1.0
2013-12-27,90.22,90.65,89.75,90.14,418900,44.8730714230384,45.0869421912928,44.6393056995976,44.8332815126655,842223.560845815,0.0,1.0
2013-12-30,89.78,91.19,89.64,90.72,581900,44.6542269159875,45.3555240863098,44.5845945728349,45.1217583628691,1169944.83183619,0.0,1.0
2013-12-31,89.78,90.36,89.37,89.65,743800,44.6542269159875,44.942703766191,44.4503036253264,44.5895683116315,1495454.48688736,0.0,1.0
2014-01-02,88.73,90.19,88.12,89.88,807800,44.1319843423432,44.8581502066486,43.8285862757498,44.7039643039536,1624130.32334984,0.0,1.0
2014-01-03,87.58,88.84,86.97,88.53,724200,43.5600043807327,44.1866954691059,43.2566063141393,44.0325095664109,1456047.51197073,0.0,1.0
2014-01-06,87.79,88.49,86.85,87.81,1085300,43.6644528954616,44.0126146112244,43.19692144858,43.6744003730548,2182060.70801137,0.0,1.0
2014-01-07,87.85,90.1797,87.72,88.02,1334000,43.6942953282412,44.8530272556881,43.6296367238853,43.7788488877837,2682086.96626478,0.0,1.0
2014-01-08,88.42,88.49,87.205,87.43,1499200,43.9777984396482,44.0126146112244,43.3734891758597,43.4853982987835,3014231.46913355,0.0,1.0
2014-01-09,86.0,88.99,85.7,88.51,1400700,42.7741536508679,44.2613015510551,42.6249414869696,44.0225620888177,2816191.31457802,0.0,1.0
2014-01-10,86.02,86.4,85.295,86.26,930000,42.7841011284612,42.9731032027324,42.4235050657067,42.9034708595799,1869820.74859539,0.0,1.0
2014-01-13,84.35,86.75,84.25,86.04,1222400,41.9534867494269,43.1471840606139,41.9037493614607,42.7940486060544,2457708.47643333,0.0,1.0
2014-01-14,86.45,86.46,84.82,84.82,1139600,42.9979718967155,43.0029456355121,42.1872524728676,42.1872524728676,2291234.11301,0.0,1.0
2014-01-15,87.08,87.34,86.145,86.77,1050000,43.3113174409021,43.440634649614,42.8462728634188,43.1571315382071,2111087.94196253,0.0,1.0
2014-01-16,89.07,89.24,86.93,87.32,1926200,44.301091461428,44.3856450209704,43.2367113589529,43.4306871720208,3872740.56553165,0.0,1.0
2014-01-17,87.62,90.37,87.39,90.37,1244400,43.5798993359192,44.9476775049876,43.4655033435971,44.9476775049876,2501940.79521731,0.0,1.0
2014-01-21,90.57,90.63,87.83,87.83,1012900,45.0471522809199,45.0769947136995,43.684347850648,43.684347850648,2036496.16801319,0.0,1.0
2014-01-22,92.24,93.61,91.41,92.02,1486700,45.8777666599542,46.5591688750901,45.4649463398353,45.7683444064287,2989099.46982447,0.0,1.0
2014-01-23,91.87,93.11,91.09,92.14,1267800,45.6937383244795,46.3104819352595,45.3057866983437,45.828029271988,2548987.89792391,0.0,1.0
2014-01-24,90.7,91.79,90.16,91.68,1010700,45.1118108852758,45.6539484141066,44.8432289902587,45.5992372873439,2032072.9361348,0.0,1.0
2014-01-27,89.37,90.59,88.17,90.35,901600,44.4503036253264,45.0570997585131,43.8534549697329,44.9377300273944,1812720.84616516,0.0,1.0
2014-01-28,91.09,91.4,89.53,89.54,909500,45.3057866983437,45.4599726010387,44.5298834460722,44.5348571848688,1828604.2697285,0.0,1.0
2014-01-29,90.26,91.61,89.38,90.7499,1511500,44.8929663782249,45.5644211157676,44.455277364123,45.1366298418709,3038961.35645369,0.0,1.0
2014-01-30,90.0,90.7775,89.32,90.18,1044100,44.7636491695129,45.1503573609496,44.4254349313433,44.853176467852,2099225.63828865,0.0,1.0
2014-01-31,92.81,92.95,89.41,89.7,2415300,46.1612697713611,46.2309021145137,44.4701985805128,44.6144370056146,4856105.43449724,0.0,1.0
2014-02-03,92.13,93.51,91.62,92.8,1799800,45.8230555331914,46.509431487124,45.5693948545642,46.1562960325645,3618605.78851826,0.0,1.0
2014-02-04,95.63,96.49,92.64,92.8,2511800,47.5638641120058,47.9916056485145,46.0767162118187,46.1562960325645,5050124.46916333,0.0,1.0
2014-02-05,94.11,95.87,92.59,95.65,3267400,46.8078558149207,47.6832338431245,46.0518475178356,47.573811589599,6569303.56339846,0.0,1.0
2014-02-06,94.21,95.015,93.35,94.58,1734700,46.8575932028868,47.2579791760141,46.4298516663781,47.0416215383615,3487718.33611658,0.0,1.0
2014-02-07,94.25,95.15,92.32,94.25,1669300,46.8774881580733,47.3251246497684,45.9175565703271,46.8774881580733,3356227.71573148,0.0,1.0
2014-02-10,94.43,94.61,92.37,93.79,2472100,46.9670154564123,47.0565427547513,45.9424252643101,46.6486961734291,4970305.2393577,0.0,1.0
2014-02-11,95.73,95.84,94.5,94.89,1414800,47.6136014999719,47.6683126267347,47.0018316279886,47.1958074410565,2844540.20979866,0.0,1.0
2014-02-12,95.27,97.51,95.08,96.07,2068100,47.3997307317176,48.5141990516404,47.3051999367241,47.79775513169,4156730.09020194,0.03,1.0
2014-02-13,95.64,97.32,93.0,93.71,3318000,47.5838170167049,48.419668256647,46.2703364967958,46.6235831517713,6668937.88467193,0.0,1.0
2014-02-14,97.67,97.74,95.73,96.2,1711100,48.5938039316349,48.6286310666325,47.6285947617018,47.8624340966856,3439186.14058534,0.0,1.0
2014-02-18,100.23,100.26,97.75,97.75,2066400,49.8674820115467,49.8824079265457,48.6336063716322,48.6336063716322,4153313.21425138,0.0,1.0
2014-02-19,100.01,101.95,99.66,99.83,1795400,49.7580253015543,50.7232344714875,49.5838896265663,49.6684698115605,3608622.98919228,0.0,1.0
2014-02-20,100.03,100.44,98.87,100.0,2596900,49.7679759115536,49.9719634165395,49.1908405315936,49.7530499965546,5219579.50352759,0.0,1.0
2014-02-21,100.81,101.21,99.58,100.1,1428300,50.1560497015267,50.3550619015129,49.5440871865691,49.8028030465512,2870778.77657533,0.0,1.0
2014-02-24,101.79,102.3,100.726,101.28,1723900,50.643629591493,50.8973701464754,50.1142571395296,50.3898890365105,3464913.20656598,0.0,1.0
2014-02-25,101.25,102.17,100.55,101.6,1546600,50.3749631215116,50.8326911814799,50.0266917715357,50.5490987964995,3108553.14419337,0.0,1.0
2014-02-26,100.08,101.37,98.72,100.63,1530100,49.7928524365519,50.4346667815074,49.1162109565987,50.0664942115329,3075389.34820269,0.0,1.0
2014-02-27,101.16,101.27,99.77,99.84,1266700,50.3301853765147,50.3849137315109,49.6386179815626,49.6734451165602,2545974.5685696,0.0,1.0
2014-02-28,102.29,102.67,101.27,101.34,1228200,50.8923948414757,51.0814564314626,50.3849137315109,50.4197408665085,2468592.37792468,0.0,1.0
2014-03-03,100.72,102.812,100.26,101.46,1197200,50.1112719565298,51.1521057624578,49.8824079265457,50.4794445265043,2406284.64000279,0.0,1.0
2014-03-04,101.97,102.28,100.48,101.71,923300,50.7331850814868,50.8874195364761,49.9918646365381,50.6038271514957,1855765.62655744,0.0,1.0
2014-03-05,100.4,102.13,100.049,102.08,1657100,49.9520621965409,50.8127899614813,49.777428991053,50.787913436483,3330650.08097946,0.0,1.0
2014-03-06,100.18,100.79,98.98,100.57,1327000,49.8426054865484,50.1460990915274,49.2455688865898,50.036642381535,2667173.16846283,0.0,1.0
2014-03-07,100.65,100.67,100.03,100.43,1655500,50.0764448215322,50.0863954315315,49.7679759115536,49.9669881115398,3327434.19773189,0.0,1.0
2014-03-10,101.8,101.83,99.972,100.69,896000,50.6486048964926,50.6635308114916,49.7391191425556,50.0963460415309,1800894.61864559,0.0,1.0
2014-03-11,100.66,102.34,100.23,101.61,850200,50.0814201265319,50.917271366474,49.8674820115467,50.5540741014992,1708839.96068357,0.0,1.0
2014-03-12,100.76,100.97,99.23,99.58,850800,50.1311731765285,50.2356545815212,49.3699515115812,49.5440871865691,1710045.91690141,0.0,1.0
2014-03-13,100.96,101.69,100.2,100.76,953700,50.2306792765216,50.5938765414964,49.8525560965477,50.1311731765285,1916867.40826149,0.0,1.0
2014-03-14,102.35,102.41,100.67,101.04,900500,50.9222466714737,50.9520985014716,50.0863954315315,50.2704817165188,1809939.29027941,0.0,1.0
2014-03-17,103.01,103.37,102.04,102.85,1187700,51.2506168014509,51.4297277814385,50.7680122164844,51.1710119214564,2387190.33322027,0.0,1.0
2014-03-18,104.3,104.72,102.64,103.04,897500,51.8924311464065,52.101393956392,51.0665305164637,51.2655427164499,1803909.50919019,0.0,1.0
2014-03-19,103.14,104.54,102.32,104.16,981500,51.3152957664465,52.0118384663982,50.9073207564747,51.8227768764113,1972743.37968821,0.0,1.0
2014-03-20,103.4,103.7,102.18,102.71,963200,51.4446536964375,51.5939128464272,50.8376664864795,51.1013576514613,1935961.715044,0.0,1.0
2014-03-21,103.29,104.14,102.47,104.14,1831100,51.3899253414413,51.812826266412,50.9819503314695,51.812826266412,3680377.38415394,0.0,1.0
2014-03-24,102.48,104.31,102.35,103.68,839400,50.9869256364692,51.8974064514061,50.9222466714737,51.5839622364279,1687132.74876239,0.0,1.0
2014-03-25,99.08,103.33,98.94,102.97,2641300,49.2953219365863,51.4098265614399,49.2256676665912,51.2307155814523,5308820.26364798,0.0,1.0
2014-03-26,95.29,99.77,95.21,99.66,3900200,47.4096813417169,49.6386179815626,47.3698789017197,49.5838896265663,7839117.40138562,0.0,1.0
2014-03-27,96.84,97.39,94.35,95.29,2406100,48.1808536166635,48.4544953916446,46.9420026717493,47.4096813417169,4836085.42625351,0.0,1.0
2014-03-28,98.53,98.545,96.4,97.71,1521100,49.0216801616053,49.0291431191048,47.9619401966787,48.6137051516335,3057300.00493504,0.0,1.0
2014-03-31,96.97,98.96,96.74,98.8,1225100,48.245532581659,49.2356182765905,48.131100566667,49.156013396596,2462361.60413249,0.0,1.0
2014-04-01,98.65,98.67,95.78,96.7,1220300,49.0813838216012,49.0913344316005,47.6534712867,48.1111993466683,2452713.95438974,0.0,1.0
2014-04-02,101.29,101.37,98.52,98.95,1952800,50.3948643415102,50.4346667815074,49.0167048566056,49.2306429715908,3924985.5036731,0.0,1.0
2014-04-03,103.15,103.42,101.05,101.79,2344500,51.3202710714461,51.4546043064368,50.2754570215185,50.643629591493,4712273.92122163,0.0,1.0
2014-04-04,103.2,104.0,102.31,103.96,1899900,51.3451475964444,51.7431719964168,50.902345451475,51.7232707764182,3818660.36379994,0.0,1.0
2014-04-07,101.41,104.03,99.85,102.55,2572900,50.4545680015061,51.7580979114158,49.6784204215598,51.0217527714668,5171341.25481386,0.0,1.0
2014-04-08,102.84,102.92,100.11,101.19,2344300,51.1660366164568,51.205839056454,49.8077783515508,50.3451112915136,4711871.93581568,0.0,1.0
2014-04-09,104.84,104.95,102.51,102.85,2160000,52.1610976163879,52.2158259713841,51.0018515514682,51.1710119214564,4341442.38423489,0.0,1.0
2014-04-10,102.51,104.9,102.2,104.56,1805500,51.0018515514682,52.1909494463858,50.8476170964788,52.0217890763975,3628923.25219264,0.0,1.0
2014-04-11,102.03,103.36,101.3201,102.33,1217900,50.7630369114847,51.4247524764389,50.4098400095592,50.9122960614744,2447890.12951837,0.0,1.0
2014-04-14,102.1,103.15,101.41,102.15,867800,50.7978640464823,51.3202710714461,50.4545680015061,50.8227405714806,1744214.67640696,0.0,1.0
2014-04-15,102.87,103.1,101.25,102.41,1058400,51.1809625314558,51.2953945464478,50.3749631215116,50.9520985014716,2127306.7682751,0.0,1.0
2014-04-16,103.57,103.9,102.2,103.89,1261500,51.5292338814316,51.6934189464203,50.8476170964788,51.6884436414206,2535522.94801496,0.0,1.0
2014-04-17,104.72,105.12,103.32,103.32,1815500,52.101393956392,52.3004061563782,51.4048512564402,51.4048512564402,3649022.52249002,0.0,1.0
2014-04-21,105.59,105.74,103.59,104.57,1715300,52.534245491362,52.6088750663569,51.539184491431,52.0267643813972,3447627.83411024,0.0,1.0
2014-04-22,105.02,106.27,104.93,106.0,1306500,52.2506531063817,52.8725662313386,52.2058753613848,52.7382329963479,2625969.66435319,0.0,1.0
2014-04-23,105.58,106.31,105.012,105.02,1392100,52.5292701863624,52.8924674513372,52.246672862382,52.2506531063817,2798019.41809879,0.0,1.0
2014-04-24,108.17,111.47,107.82,109.63,2342600,53.8178741812731,55.4597248311595,53.6437385062852,54.5442687112228,4708455.05986512,0.0,1.0
2014-04-25,105.25,108.0,105.01,108.0,1265500,52.3650851213738,53.733293996279,52.245677801382,53.733293996279,2543562.65613391,0.0,1.0
2014-04-28,106.7,106.85,104.76,106.75,1351100,53.0865043463238,53.1611339213186,52.1212951763906,53.1113808713221,2715612.40987952,0.0,1.0
2014-04-29,108.42,108.79,107.315,107.45,1183800,53.9422568062645,54.1263430912518,53.3924856038026,53.459652221298,2379351.61780429,0.0,1.0
2014-04-30,108.99,109.17,106.77,107.68,1511100,54.2258491912449,54.3154046812387,53.1213314813214,53.57408423629,3037200.73463766,0.0,1.0
2014-05-01,109.25,109.92,107.19,109.08,2340300,54.3552071212359,54.6885525562129,53.3302942913069,54.2706269362418,4703832.22769673,0.0,1.0
2014-05-02,109.84,111.16,108.18,109.25,1614400,54.8925400611987,55.5522100619342,54.0629550602738,54.59768756087,3230415.20400227,0.49,1.0
2014-05-05,109.08,110.19,108.45,109.16,1002300,54.5127300607753,55.0674525613937,54.1978875604243,54.5527100608199,2005602.79916469,0.0,1.0
2014-05-06,108.24,110.48,108.065,108.6,929000,54.0929400603073,55.2123800615553,54.0054838102098,54.2728500605078,1858929.46265988,0.0,1.0
2014-05-07,108.73,109.65,107.37,109.17,1113500,54.3378175605803,54.7975875610929,53.6581575598225,54.5577075608254,2228114.05454443,0.0,1.0
2014-05-08,106.28,109.08,106.14,108.27,1318900,53.1134300592152,54.5127300607753,53.0434650591372,54.107932560324,2639119.55683758,0.0,1.0
2014-05-09,105.04,106.878,104.39,106.53,4068000,52.4937400585244,53.4122805595484,52.1689025581622,53.2383675593545,8140070.02594228,0.0,1.0
2014-05-12,105.13,106.24,104.54,105.25,908700,52.5387175585745,53.0934400591929,52.2438650582458,52.5986875586414,1818309.15255009,0.0,1.0
2014-05-13,104.49,106.015,104.15,105.27,924300,52.2188775582179,52.9809963090676,52.0489625580285,52.6086825586525,1849524.76031919,0.0,1.0
2014-05-14,104.58,105.73,104.33,104.95,776500,52.2788475582848,52.8537249219492,52.1538742183577,52.4638081013768,1553331.29540517,0.03,1.0
2014-05-15,103.11,104.34,102.08,104.34,1446000,51.5440043195137,52.1588731519548,51.0291141590142,52.1588731519548,2892616.93902882,0.0,1.0
2014-05-16,102.56,103.1,101.96,103.02,982100,51.2690629716742,51.5390053859166,50.9691269558492,51.4990139171399,1964619.01509004,0.0,1.0
2014-05-19,103.07,103.46,101.98,102.54,874900,51.5240085851254,51.7189669954116,50.9791248230434,51.25906510448,1750173.27797809,0.0,1.0
2014-05-20,103.12,103.75,102.7501,103.03,847000,51.5490032531108,51.8639360697269,51.3640926993547,51.504012850737,1694361.37438272,0.0,1.0
2014-05-21,104.19,104.52,103.17,103.39,779000,52.0838891479986,52.2488539567023,51.5739979210962,51.683974460232,1558332.36203558,0.0,1.0
2014-05-22,102.99,104.28,102.96,103.91,838900,51.4840171163487,52.1288795503723,51.4690203155575,51.9439190072803,1678157.91850019,0.0,1.0
2014-05-23,102.19,103.56,102.04,103.38,1456500,51.0841024285821,51.7689563313824,51.0091184246259,51.6789755266349,2913621.41887654,0.0,1.0
2014-05-27,104.03,104.29,102.13,102.61,1031700,52.0039062104452,52.1338784839694,51.0541088269996,51.2940576396596,2063840.17703737,0.0,1.0
2014-05-28,104.33,105.01,103.46,104.27,943700,52.1538742183577,52.4938017029593,51.7189669954116,52.1238806167752,1887802.63164696,0.0,1.0
2014-05-29,104.98,105.3,103.37,104.41,846800,52.4788049021681,52.6387707772747,51.6739765930378,52.1938656871344,1693961.28905228,0.0,1.0
2014-05-30,106.88,107.03,103.78,104.52,1789700,53.4286022856136,53.5035862895699,51.8789328705182,52.2488539567023,3580163.57937751,0.0,1.0
2014-06-02,105.24,106.95,104.705,106.74,1698100,52.6087771756922,53.4635948207932,52.3413342282483,53.3586172152545,3396924.49803931,0.0,1.0
2014-06-03,106.2,106.57,104.92,105.18,866100,53.0886748010121,53.2736353441041,52.4488113005856,52.5787835741097,1732569.52343905,0.0,1.0
2014-06-04,106.48,106.89,105.0,106.41,1635500,53.2286449417304,53.4336012192107,52.4888027693622,53.1936524065508,3271697.78961385,0.0,1.0
2014-06-05,106.56,106.76,105.81,106.5,1354400,53.268636410507,53.3686150824487,52.8937163907259,53.2386428089245,2709377.85769062,0.0,1.0
2014-06-06,106.39,107.2,106.11,107.0,717700,53.1836545393566,53.5885681607203,53.0436843986383,53.4885894887786,1435706.20825794,0.0,1.0
2014-06-09,104.73,106.69,104.48,106.19,957200,52.353831562241,53.3336225472691,52.2288582223139,53.083675867415,1914808.39145117,0.0,1.0
2014-06-10,102.64,105.51,102.15,104.24,2029200,51.3090544404508,52.7437483828134,51.0641066941938,52.108883815984,4059265.76257074,0.0,1.0
2014-06-11,102.85,103.61,102.292,102.61,1044700,51.4140320459896,51.7939509993678,51.1350915512724,51.2940576396596,2089845.7235155,0.0,1.0
2014-06-12,104.63,105.01,102.62,103.14,1829300,52.3038422262702,52.4938017029593,51.2990565732567,51.5590011203049,3659380.47480319,0.0,1.0
2014-06-13,105.85,105.92,104.39,104.63,1935700,52.9137121251142,52.9487046602938,52.1838678199402,52.3038422262702,3872225.87059342,0.0,1.0
2014-06-16,106.43,106.45,105.44,105.68,1216600,53.203650273745,53.2136481409391,52.7087558476338,52.8287302539638,2433719.06502245,0.0,1.0
2014-06-17,107.35,107.41,106.1,106.25,1550100,53.6635521646765,53.693545766259,53.0386854650412,53.1136694689975,3100861.35351907,0.0,1.0
2014-06-18,108.11,108.27,107.0,107.35,1639200,54.0434711180547,54.1234540556081,53.4885894887786,53.6635521646765,3279099.36822687,0.0,1.0
2014-06-19,108.46,108.81,107.63,108.3,1416200,54.2184337939526,54.3933964698505,53.8035223053948,54.1384508563993,2833004.22479434,0.0,1.0
2014-06-20,109.53,109.53,107.57,109.0,2547600,54.7533196888404,54.7533196888404,53.7735287038123,54.4883762081951,5096286.93905244,0.0,1.0
2014-06-23,109.04,109.97,108.6,109.28,1684100,54.5083719425834,54.973272767112,54.2884188643118,54.6283463489134,3368918.52490901,0.0,1.0
2014-06-24,107.65,109.65,107.34,109.21,1461500,53.813520172589,54.8133068920054,53.6585532310794,54.5933538137338,2923623.55213736,0.0,1.0
2014-06-25,106.89,108.78,106.76,107.41,1026300,53.4336012192107,54.3783996690592,53.3686150824487,53.693545766259,2053037.87311569,0.0,1.0
2014-06-26,108.01,108.01,106.59,107.18,1226100,53.9934817820839,53.9934817820839,53.2836332112983,53.5785702935261,2452723.11821801,0.0,1.0
2014-06-27,107.02,108.16,106.22,107.66,1669500,53.4985873559728,54.0684657860402,53.0986726682062,53.8185191061861,3339712.29578742,0.0,1.0
2014-06-30,106.9,107.05,106.32,107.0,1085400,53.4386001528078,53.513584156764,53.148662004177,53.4885894887786,2171263.08825856,0.0,1.0
2014-07-01,106.76,107.71,105.81,106.71,1121400,53.3686150824487,53.8435137741715,52.8937163907259,53.3436204144633,2243278.44773646,0.0,1.0
2014-07-02,106.61,107.22,106.2,106.62,749400,53.2936310784924,53.5985660279144,53.0886748010121,53.2986300120895,1499119.73313153,0.0,1.0
2014-07-03,106.12,106.89,105.71,106.55,622000,53.0486833322354,53.4336012192107,52.843727054755,53.2636374769099,1244265.37764587,0.0,1.0
2014-07-07,104.83,105.85,103.94,105.46,1451600,52.4038208982118,52.9137121251142,51.9589158080715,52.718753714828,2903819.32828094,0.0,1.0
2014-07-08,105.32,105.34,103.81,104.65,1098700,52.6487686444688,52.658766511663,51.8939296713094,52.3138400934643,2197868.76273234,0.0,1.0
2014-07-09,105.75,105.98,104.57,105.22,963500,52.8637227891434,52.9786982618763,52.2738486246877,52.598779308498,1927411.0793598,0.0,1.0
2014-07-10,102.71,104.65,102.63,104.37,1686900,51.3440469756304,52.3138400934643,51.3040555068538,52.173869952746,3374519.71953507,0.0,1.0
2014-07-11,101.9,102.9,101.13,102.62,1595600,50.9391333542668,51.439026713975,50.5542154672914,51.2990565732567,3191880.76619252,0.0,1.0
2014-07-14,102.99,103.6,102.12,102.35,1235500,51.4840171163487,51.7889520657707,51.0491098934026,51.1640853661354,2471527.12874835,0.0,1.0
2014-07-15,102.66,103.6,102.49,103.41,1519900,51.319052307645,51.7889520657707,51.2340704364946,51.6939723274262,3040448.46862372,0.0,1.0
2014-07-16,103.46,103.651,102.75,102.78,1383300,51.7189669954116,51.8144466271158,51.3640427100187,51.37903951081,2767190.18793815,0.0,1.0
2014-07-17,99.24,103.46,99.1,103.46,2598000,49.6094170174429,51.7189669954116,49.5394319470838,51.7189669954116,5197108.44232149,0.0,1.0
2014-07-18,100.57,100.68,99.36,99.36,1427800,50.2742751858548,50.3292634554227,49.6694042206079,49.6694042206079,2856209.17395944,0.0,1.0
2014-07-21,99.39,100.5,99.34,100.5,1330900,49.6844010213991,50.2392826506753,49.6594063534137,50.2392826506753,2662367.83136477,0.0,1.0
2014-07-22,98.93,99.87,97.93,99.51,4426100,49.4544500759334,49.9243498340591,48.9545567162252,49.7443882245641,8854088.40514208,0.0,1.0
2014-07-23,99.92,100.13,98.82,99.5,1580200,49.9493445020445,50.0543221075832,49.3994618063655,49.739389290967,3161074.1957492,0.0,1.0
2014-07-24,104.18,105.46,97.161,98.0,3791100,52.0788902144015,52.718753714828,48.5701387226095,48.9895492514047,7583817.48101809,0.0,1.0
2014-07-25,100.15,102.65,99.25,102.13,2865400,50.0643199747774,51.3140533740479,49.61441595104,51.0541088269996,5732022.52911008,0.0,1.0
2014-07-28,99.14,100.56,99.0,100.19,1458600,49.5594276814721,50.2692762522578,49.4894426111129,50.0843157091657,2917822.31484608,0.0,1.0
2014-07-29,98.33,99.42,98.04,98.74,1218100,49.1545140601084,49.6993978221904,49.0095449857931,49.3594703375888,2436719.7050007,0.0,1.0
2014-07-30,96.37,98.98,96.24,98.49,1387700,48.1747230750803,49.4794447439188,48.1097369383183,49.2344969976618,2775992.06520768,0.0,1.0
2014-07-31,93.82,95.88,93.76,95.88,1648200,46.8999950078244,47.9297753288233,46.8700014062419,47.9297753288233,3297103.20809634,0.0,1.0
2014-08-01,94.8,95.57,93.02,93.42,284744,47.3898905003385,47.7748083873138,46.5000803200578,46.7000376639411,569609.486643722,0.0,1.0
2014-08-04,96.1,96.6,94.76,95.39,367859,48.0397518679591,48.2896985478132,47.3698947659501,47.6848275825663,735874.947838315,0.0,1.0
2014-08-05,95.05,96.67,94.16,95.96,1324100,47.5148638402655,48.3246910829928,47.0699587501252,47.9697667976,2648764.93013006,0.0,1.0
2014-08-06,94.88,95.93,94.34,95.02,812900,47.4298819691151,47.9547699968087,47.1599395548727,47.4998670394743,1626146.82554393,0.0,1.0
2014-08-07,93.53,95.74,92.99,95.14,956200,46.755025933509,47.8597902584642,46.4850835192666,47.5598542426392,1912807.964799,0.0,1.0
2014-08-08,95.16,95.47,93.64,94.22,1041500,47.5698521098334,47.724819051343,46.8100142030769,47.0999523517077,2083444.35822857,0.0,1.0
2014-08-11,94.02,96.37,93.47,95.92,1857500,46.999973679766,48.1747230750803,46.7250323319265,47.9497710632116,3715792.50639422,0.0,1.0
2014-08-12,93.04,94.19,92.67,93.87,1545400,46.510078187252,47.0849555509164,46.32511764416,46.9249896758098,3091459.3482539,0.0,1.0
2014-08-13,94.05,94.4,92.76,93.14,1210900,47.0299672813485,47.2049857667124,46.3848991495788,46.5749192194025,2421544.21070936,0.03,1.0
2014-08-14,93.89,94.95,93.61,94.34,775500,46.9499588308965,47.4800148151413,46.8099440426054,47.1749825977929,1550836.18416476,0.0,1.0
2014-08-15,94.62,95.05,93.55,94.36,945100,47.314997386084,47.5300200966739,46.7799408736859,47.1849836540994,1890000.35803238,0.0,1.0
2014-08-18,94.93,95.2,93.92,94.63,884500,47.4700137588348,47.6050280189727,46.9649604153562,47.3199979142372,1768813.15911506,0.0,1.0
2014-08-19,94.85,95.61,94.55,95.13,819500,47.4300095336088,47.8100496732561,47.2799936890112,47.5700243218999,1638826.88964928,0.0,1.0
2014-08-20,94.9,95.12,93.85,94.49,541100,47.4550121743751,47.5650237937467,46.9299567182835,47.2499905200917,1082085.69858356,0.0,1.0
2014-08-21,94.96,95.19,93.69,94.72,920500,47.4850153432946,47.6000274908194,46.8499482678314,47.3650026676165,1840805.55451149,0.0,1.0
2014-08-22,95.04,95.46,93.93,94.84,892300,47.5250195685206,47.7350417509573,46.9699609435095,47.4250090054556,1784411.51145095,0.0,1.0
2014-08-25,96.77,97.045,95.33,96.17,794400,48.3901109390335,48.5276254632479,47.670034884965,48.0900792498383,1588632.19174788,0.0,1.0
2014-08-26,98.13,99.04,96.6,97.08,1652800,49.0701827678759,49.525230829822,48.3051019604282,48.5451273117843,3305250.86420053,0.0,1.0
2014-08-27,97.67,98.785,97.38,98.13,856800,48.8401584728263,49.397717361914,48.6951431563819,49.0701827678759,1713419.01043503,0.0,1.0
2014-08-28,97.99,98.51,97.021,97.6,779200,49.0001753737304,49.2602028376996,48.5156241956801,48.8051547757535,1558235.4025805,0.0,1.0
2014-08-29,99.06,99.12,97.56,97.75,743600,49.5352318861285,49.565235055048,48.7851526631405,48.8801626980523,1487042.92268848,0.0,1.0
2014-09-02,97.57,99.2,96.88,99.06,918500,48.7901531912937,49.6052392802741,48.4451167487193,49.5352318861285,1836805.97698947,0.0,1.0
2014-09-03,96.48,98.04,96.42,97.82,735300,48.2450956225891,49.0251780144967,48.2150924536696,48.9151663951251,1470444.67597208,0.0,1.0
2014-09-04,95.9,97.13,95.537,96.64,970200,47.9550649897004,48.5701299525506,47.7735458177373,48.3251040730412,1940195.05593378,0.0,1.0
2014-09-05,96.44,96.77,95.12,95.9,768100,48.2250935099761,48.3901109390335,47.5650237937467,47.9550649897004,1536037.74733327,0.0,1.0
2014-09-08,95.14,96.48,94.63,96.48,664100,47.5750248500532,48.2450956225891,47.3199979142372,48.2450956225891,1328059.71618803,0.0,1.0
2014-09-09,95.9,97.68,95.28,95.48,1166800,47.9550649897004,48.8451590009795,47.6450322441987,47.7450428072638,2333353.52634873,0.0,1.0
2014-09-10,95.58,96.25,94.79,96.0,756600,47.7950480887963,48.1300834750643,47.4000063646893,48.005070271233,1513040.17658163,0.0,1.0
2014-09-11,95.86,96.04,93.85,94.59,1579000,47.9350628770874,48.025072383846,46.9299567182835,47.2999958016242,3157666.45363785,0.0,1.0
2014-09-12,94.41,95.59,94.23,95.3,898300,47.2099862948657,47.8000486169496,47.1199767881071,47.6550333005052,1796410.24401702,0.0,1.0
2014-09-15,95.33,96.4,93.998,94.43,914400,47.670034884965,48.2050913973631,47.0039645349516,47.2199873511722,1828606.84306932,0.0,1.0
2014-09-16,95.66,96.27,94.84,94.84,1295400,47.8350523140223,48.1400845313708,47.4250090054556,47.4250090054556,2590526.36101487,0.0,1.0
2014-09-17,96.75,97.84,96.06,96.45,2020100,48.380109882727,48.9251674514316,48.0350734401525,48.2300940381294,4039773.27612021,0.0,1.0
2014-09-18,94.8,97.35,94.72,96.65,1056200,47.4050068928425,48.6801415719222,47.3650026676165,48.3301046011944,2112176.88938081,0.0,1.0
2014-09-19,93.47,95.44,93.395,95.05,1541800,46.7399366484598,47.7250406946508,46.7024326873104,47.5300200966739,3083274.31172821,0.0,1.0
2014-09-22,91.83,93.6,91.39,93.47,1179131,45.9198500313263,46.8049435144521,45.6998267925831,46.7399366484598,2358012.92156077,0.0,1.0
2014-09-23,91.57,92.66,91.52,91.8,1436152,45.7898362993417,46.3348938680463,45.7648336585754,45.9048484468665,2872000.62870482,0.0,1.0
2014-09-24,91.39,92.19,89.77,91.34,940356,45.6998267925831,46.0998690448434,44.8897412317561,45.6748241518169,1880513.36015014,0.0,1.0
2014-09-25,90.99,91.45,90.12,91.44,1415259,45.499805666453,45.7298299615026,45.0647597171199,45.7248294333494,2830219.04212099,0.0,1.0
2014-09-26,92.11,93.22,90.5,90.7,1480126,46.0598648196174,46.6149234446285,45.2547797869436,45.3547903500086,2959939.33968155,0.0,1.0
2014-09-29,92.84,92.97,90.91,91.24,1119380,46.4249033748049,46.4899102407972,45.459801441227,45.6248188702843,2238523.54330154,0.0,1.0
2014-09-30,91.54,93.5425,91.1034,92.98,1440164,45.7748347148819,46.7761904775709,45.5565116557109,46.4949107689504,2880023.781214,0.0,1.0
2014-10-01,89.89,92.36,89.75,91.82,1396036,44.9497475695951,46.1848780234487,44.8797401754496,45.914849503173,2791777.10276806,0.0,1.0
2014-10-02,90.11,90.74,88.04,89.03,1371732,45.0597591889667,45.3747924626216,44.0246498612432,44.5197021484153,2743174.23672043,0.0,1.0
2014-10-03,90.36,90.65,89.11,90.25,809576,45.184772392798,45.3297877092424,44.5597063736413,45.1297665831122,1618980.985985,0.0,1.0
2014-10-06,89.31,90.76,88.93,90.33,942526,44.6597169367064,45.3847935189282,44.4696968668828,45.1697708083383,1884852.90176154,0.0,1.0
2014-10-07,87.58,89.9,87.58,88.48,1312863,43.7946255661936,44.9547480977484,43.7946255661936,44.2446730999864,2625448.67214841,0.0,1.0
2014-10-08,88.49,88.59,85.69,87.51,1807914,44.2496736281396,44.2996789096722,42.8495257452287,43.7596218691208,3615446.09807614,0.0,1.0
2014-10-09,84.31,88.06,84.29,88.06,2163837,42.1594528600797,44.0346509175497,42.1494518037732,44.0346509175497,4327216.91326179,0.0,1.0
2014-10-10,82.04,84.82,81.69,84.07,2573640,41.0243329692912,42.4144797958956,40.8493144839273,42.0394401844016,5146736.34689076,0.0,1.0
2014-10-13,77.81,82.8,77.7,82.04,2599885,38.909109560465,41.4043731089384,38.8541037507792,41.0243329692912,5199220.80292352,0.0,1.0
2014-10-14,78.36,80.2,77.53,78.28,2404178,39.1841386088939,40.1042357890925,38.7690947721739,39.1441343836679,4807848.14387216,0.0,1.0
2014-10-15,82.19,82.24,76.2,76.93,2910437,41.09934089159,41.1243435323562,38.1040245277912,38.4690630829787,5820259.2022333,0.0,1.0
2014-10-16,85.27,86.469,80.04,80.04,2784462,42.639503562792,43.2390668883671,40.0242273386405,40.0242273386405,5568335.81306483,0.0,1.0
2014-10-17,83.42,87.325,82.28,86.29,2092537,41.7144058544401,43.6671120982856,41.1443456449692,43.1495574344239,4184631.97460164,0.0,1.0
2014-10-20,83.1,84.41,81.68,83.27,1383090,41.554388953536,42.2094581416122,40.844313955774,41.6393979321413,2765887.837468,0.0,1.0
2014-10-21,85.26,85.57,83.94,84.25,1658848,42.6345030346388,42.7895194073896,41.9744333184093,42.1294496911602,3317345.58662713,0.0,1.0
2014-10-22,82.89,86.35,82.76,85.25,1509379,41.4493778623177,43.1795606033434,41.3843709963254,42.6295025064855,3018439.16030744,0.0,1.0
2014-10-23,87.65,89.036,82.69,83.5,2392251,43.8296292632663,44.5227024653073,41.3493672992526,41.7544100796662,4783996.66331958,0.0,1.0
2014-10-24,88.9,90.03,86.79,89.64,2141193,44.454695282423,45.0197549637407,43.3995838420865,44.8247343657638,4281933.69655744,0.0,1.0
2014-10-27,86.65,87.79,84.97,87.59,1964062,43.329576447941,43.8996366574119,42.4894877181944,43.7996260943468,3927709.11353063,0.0,1.0
2014-10-28,90.66,91.0,86.42,87.2,2057130,45.3347882373956,45.5048061946062,43.2145643004162,43.6046054963699,4113825.45394049,0.0,1.0
2014-10-29,90.07,92.74,89.45,91.71,2205875,45.0397570763537,46.3748980932723,44.729724330852,45.8598436934872,4411284.03319721,0.0,1.0
2014-10-30,89.09,90.361,88.22,89.7,945074,44.5497053173348,45.1852724456133,44.1146593680018,44.8547375346833,1889948.3635246,0.0,1.0
2014-10-31,94.04,94.21,88.35,89.21,2411386,47.0249667531953,47.1099757318006,44.1796662339941,44.6097116551739,4822262.62126153,0.0,1.0
2014-11-03,91.88,95.4,91.55,94.15,1380837,45.9448526720925,47.7050385820378,45.7798352430352,47.0799725628811,2761382.31338944,0.0,1.0
2014-11-04,92.96,93.02,89.62,90.65,2076611,46.4849097126439,46.5149128815634,44.8147333094573,45.3297877092424,4152783.33879376,0.0,1.0
2014-11-05,97.04,97.49,92.88,93.56,2903752,48.5251251991713,48.7501489660677,46.4449054874179,46.7849414018391,5806890.61436594,0.0,1.0
2014-11-06,99.75,99.85,95.95,96.81,3070841,49.880268328703,49.9302736102355,47.9800676304667,48.4101130516465,6141033.31865466,0.0,1.0
2014-11-07,98.64,100.65,98.09,99.46,2220954,49.3252097036919,50.3303158624958,49.0501806552629,49.7352530122586,4441438.84792451,0.0,1.0
2014-11-10,95.79,99.97,95.22,99.01,1863190,47.9000591800146,49.9902799480746,47.6150290752792,49.5102292453622,3725986.42162984,0.0,1.0
2014-11-11,96.29,96.73,94.62,95.45,1232038,48.1500855876773,48.3701088264205,47.314997386084,47.730041222804,2463815.74553963,0.0,1.0
2014-11-12,94.25,95.84,94.03,94.91,1241570,47.1449794288734,47.9403164823684,47.0349327925407,47.4751193378713,2482087.67757641,0.03,1.0
2014-11-13,91.58,94.37,90.75,93.75,1999232,45.8094134333817,47.205004866873,45.3942374872176,46.8948734372083,3996769.50298126,0.0,1.0
2014-11-14,93.0,93.35,91.32,91.77,1179168,46.5197144497106,46.6947886438762,45.6793583177158,45.9044537102144,2357336.56788777,0.0,1.0
2014-11-17,93.06,93.93,92.1,92.73,1577846,46.5497271687104,46.9849115942077,46.0695236647134,46.3846572142114,3154354.65878946,0.0,1.0
2014-11-18,93.58,94.29,91.27,92.6,1930810,46.8098374000421,47.1649879082066,45.6543477185493,46.3196296563785,3859983.49568797,0.0,1.0
2014-11-19,95.94,96.35,93.57,94.15,2172200,47.9903376807014,48.1954245938668,46.8048352802088,47.0949582305403,4342558.89980548,0.0,1.0
2014-11-20,96.25,98.18,95.43,95.57,1492993,48.1454033955338,49.1108125233611,47.735229569203,47.8052592468693,2984720.5779842,0.0,1.0
2014-11-21,95.02,98.0,94.39,97.72,1780524,47.5301426560376,49.0207743663617,47.2150091065396,48.8807150110292,3559538.8741908,0.0,1.0
2014-11-24,94.54,95.14,93.38,94.6,1547082,47.2900409040391,47.5901680940373,46.7097950033761,47.3200536230389,3092852.73355532,0.0,1.0
2014-11-25,93.49,95.19,92.71,94.63,1572445,46.7648183215424,47.6151786932038,46.3746529745448,47.3350599825388,3143557.23653651,0.0,1.0
2014-11-26,92.45,93.58,92.22,93.31,1196245,46.244597858879,46.8098374000421,46.129549102713,46.674780164543,2391476.09386695,0.0,1.0
2014-11-28,90.98,93.44,88.16,89.45,1660187,45.5092862433835,46.7398077223759,44.0986884503923,44.7439619088883,3318966.86870056,0.0,1.0
2014-12-01,91.48,91.68,89.14,90.01,1539586,45.7593922350487,45.8594346317147,44.5888961940559,45.0240806195532,3077867.08696985,0.0,1.0
2014-12-02,89.25,91.32,89.18,90.14,2180034,44.6439195122223,45.6793583177158,44.6089046733891,45.0891081773862,4358220.25991093,0.0,1.0
2014-12-03,90.06,90.805,89.64,90.1,1436622,45.0490912187197,45.4217491463008,44.839002185721,45.0690996980529,2872026.3565769,0.0,1.0
2014-12-04,87.1,89.855,87.09,89.03,1766410,43.5684637480623,44.946547762137,43.563461628229,44.5338728758896,3531322.83684991,0.0,1.0
2014-12-05,87.13,87.84,84.91,87.11,1930074,43.5834701075622,43.9386206157266,42.4729995045691,43.5734658678956,3858512.11950242,0.0,1.0
2014-12-08,80.52,85.58,79.94,81.46,3199127,40.2770688977494,42.8081415334003,39.9869459474179,40.7472681620798,6395542.5032032,0.0,1.0
2014-12-09,79.74,81.61,78.596,80.38,2222989,39.8869035507519,40.8222999595794,39.3146610418221,40.2070392200832,4444093.85237071,0.0,1.0
2014-12-10,77.5,80.2,77.265,80.2,1661077,38.7664287080922,40.1170010630838,38.6488788920096,40.1170010630838,3320746.11435971,0.0,1.0
2014-12-11,78.33,80.84,77.37,77.56,1903572,39.1816046542562,40.4371367324151,38.7014011502592,38.796441427092,3805530.58190798,0.0,1.0
2014-12-12,79.04,80.3,77.44,77.99,1622910,39.5367551624207,40.1670222614168,38.7364159890923,39.011532579924,3244444.46371573,0.0,1.0
2014-12-15,77.96,80.955,77.78,79.87,1629604,38.9965262204241,40.4946611104981,38.9064880634246,39.9519311085848,3257826.79005552,0.0,1.0
2014-12-16,77.62,81.61,76.52,76.76,1471929,38.8264541460918,40.8222999595794,38.2762209644285,38.3962718404278,2942610.43128246,0.0,1.0
2014-12-17,79.92,80.87,77.9,78.07,1751987,39.9769417077513,40.452143091915,38.9665135014242,39.0515495385904,3502489.0614094,0.0,1.0
2014-12-18,82.5,82.52,79.21,81.79,2092980,41.2674886247433,41.2774928644099,39.6217911995868,40.9123381165788,4184186.04461599,0.0,1.0
2014-12-19,80.59,83.75,78.01,83.67,3476951,40.3120837365825,41.892753603906,39.0215368195906,41.8527366452396,6950955.0268104,0.0,1.0
2014-12-22,77.65,79.36,76.57,79.25,2585523,38.8414605055917,39.6968229970864,38.301231563595,39.64179967892,5168854.57798626,0.0,1.0
2014-12-23,78.41,78.87,77.57,78.27,1392394,39.2216216129227,39.4517191252546,38.8014435469253,39.1515919352564,2783607.84307878,0.0,1.0
2014-12-24,77.44,78.27,76.92,77.92,535446,38.7364159890923,39.1515919352564,38.4763057577606,38.9765177410909,1070438.1699039,0.0,1.0
2014-12-26,75.86,78.395,75.36,77.88,1551266,37.9460810554306,39.2141184331727,37.6959750637655,38.9565092617576,3101217.18730579,0.0,1.0
2014-12-29,76.72,77.37,76.09,76.26,1217767,38.3762633610946,38.7014011502592,38.0611298115965,38.1461658487627,2434501.8523798,0.0,1.0
2014-12-30,75.38,77.79,75.08,76.38,1263469,37.7059793034321,38.9114901832579,37.555915708433,38.2061912867623,2525867.11655387,0.0,1.0
2014-12-31,75.7,77.042,74.37,75.11,1011448,37.8660471380978,38.5373316197269,37.2007652002686,37.5709220679329,2022038.72299532,0.0,1.0
2015-01-02,77.52,78.45,75.27,76.16,2296663,38.7764329477588,39.2416300922559,37.6509559852658,38.0961446504297,4591379.40820547,0.0,1.0
2015-01-05,73.38,77.52,73.14,77.52,1819699,36.7055553367716,38.7764329477588,36.5855044607724,38.7764329477588,3637855.67048022,0.0,1.0
2015-01-06,72.54,74.22,72.09,73.23,2034645,36.2853772707743,37.125733402769,36.0602818782757,36.6305235392721,4067565.48784398,0.0,1.0
2015-01-07,72.64,73.95,72.08,73.38,1364944,36.3353984691073,36.9906761672699,36.0552797584424,36.7055553367716,2728731.10898448,0.0,1.0
2015-01-08,75.55,75.9,72.46,73.09,1510185,37.7910153405982,37.9660895347638,36.2453603121078,36.5604938616059,3019090.00649237,0.0,1.0
2015-01-09,76.08,76.55,74.74,75.5,1310678,38.0561276917632,38.2912273239284,37.3858436341007,37.7660047414317,2620245.10343396,0.0,1.0
2015-01-12,72.59,74.94,72.35,74.94,1403820,36.3103878699408,37.4858860307668,36.1903369939415,37.4858860307668,2806450.15869852,0.0,1.0
2015-01-13,72.63,74.01,71.86,72.94,919176,36.330396349274,37.0206888862697,35.9452331221097,36.4854620641063,1837572.9303414,0.0,1.0
2015-01-14,73.22,73.41,71.3301,72.16,1397309,36.6255214194388,36.7205616962716,35.680170792143,36.0952967171088,2793433.67725269,0.0,1.0
2015-01-15,72.53,74.53,72.44,74.51,1262283,36.280375150941,37.2807991176014,36.2353560724412,37.2707948779348,2523496.12177661,0.0,1.0
2015-01-16,75.59,75.7575,72.69,72.69,1114895,37.8110238199314,37.8948093271392,36.3604090682738,36.3604090682738,2228845.04401005,0.0,1.0
2015-01-20,74.06,74.52,72.7,73.81,1363260,37.0456994854362,37.2757969977681,36.3654111881071,36.9206464896036,2725364.53629906,0.0,1.0
2015-01-21,76.75,77.0,74.2,74.9,1450605,38.3912697205945,38.516322716427,37.1157291631024,37.4658775514336,2899980.50494997,0.0,1.0
2015-01-22,75.86,77.714,74.21,77.0,1356735,37.9460810554306,38.8734740725248,37.1207312829357,38.516322716427,2712320.06671926,0.0,1.0
2015-01-23,75.06,76.5,75.0,75.83,707155,37.5459114687664,38.2662167247619,37.5158987497666,37.9310746959307,1413710.63382375,0.0,1.0
2015-01-26,75.45,76.32,74.27,75.0,827786,37.7409941422652,38.1761785677625,37.1507440019355,37.5158987497666,1654870.39012723,0.0,1.0
2015-01-27,75.13,76.4,74.34,75.23,931772,37.5809263075995,38.2161955264289,37.1857588407687,37.6309475059326,1862754.25429958,0.0,1.0
2015-01-28,73.67,75.37,72.9125,74.45,1697942,36.8506168119374,37.7009771835988,36.4717062345648,37.240782158935,3394444.86854503,0.0,1.0
2015-01-29,73.72,74.69,71.59,74.08,1255232,36.8756274111039,37.3608330349342,35.8101758866106,37.0557037251028,2509400.09802073,0.0,1.0
2015-01-30,74.44,75.34,72.0,72.88,1401299,37.2357800391017,37.6859708240989,36.0152627997759,36.4554493451065,2801410.29543251,0.0,1.0
2015-02-02,75.57,76.06,73.7,75.45,1318802,37.8010195802648,38.0461234520966,36.8656231714373,37.7409941422652,2636486.21774296,0.0,1.0
2015-02-03,76.86,77.585,75.26,76.75,1778012,38.4462930387608,38.8089467266752,37.6459538654325,38.3912697205945,3554517.00329663,0.0,1.0
2015-02-04,74.5,76.56,73.4901,75.48,2624093,37.2657927581015,38.2962294437618,36.7606286761363,37.7560005017651,5245961.88705793,0.0,1.0
2015-02-05,77.39,79.82,75.92,75.92,2941639,38.7114053899258,39.9269205094183,37.9760937744304,37.9760937744304,5880784.74333159,0.0,1.0
2015-02-06,78.94,79.35,76.97,78.83,2441761,39.4867339640877,39.6918208772531,38.5013163569271,39.4317106459213,4881452.42691645,0.0,1.0
2015-02-09,79.93,80.52,78.68,79.0,2780630,39.9819438275846,40.2770688977494,39.3566788484218,39.5167466830875,5558903.21037017,0.0,1.0
2015-02-10,81.9,82.24,78.58,79.97,2591410,40.9673614347451,41.1374335090774,39.3066576500888,40.0019523069178,5180623.58831825,0.0,1.0
2015-02-11,81.79,82.91,79.68,80.51,2072453,40.9273444760787,41.4877873885767,39.8715100605692,40.2868382903668,4141630.3217296,0.03,1.0
2015-02-12,80.75,82.76,80.21,82.63,1324837,40.4069332001878,41.4127280699386,40.1367196530905,41.3476766604522,2647579.98881001,0.0,1.0
2015-02-13,81.18,81.82,80.01,81.67,1145943,40.6221032469504,40.9423563398063,40.036640561573,40.8672970211682,2290074.74513235,0.0,1.0
2015-02-17,81.59,82.03,80.38,80.62,1576395,40.8272653845612,41.0474393858997,40.2217868808804,40.3418817907014,3150298.38120475,0.0,1.0
2015-02-18,81.1,82.38,80.46,80.89,1788357,40.5820716103434,41.2225777960553,40.2618185174874,40.47698856425,3573887.35825487,0.0,1.0
2015-02-19,81.58,83.12,78.29,78.29,1172086,40.8222614299853,41.59287043467,39.1759603745226,39.1759603745226,2342319.42402301,0.0,1.0
2015-02-20,81.13,82.78,80.43,81.61,1470403,40.597083474071,41.4227359790903,40.2468066537598,40.837273293713,2938481.91006607,0.0,1.0
2015-02-23,80.15,81.72,79.81,80.09,1307650,40.1066959256353,40.8923167940476,39.9365614700555,40.07667219818,2613233.15424268,0.0,1.0
2015-02-24,81.76,81.89,79.79,80.66,1505561,40.9123326123511,40.9773840218375,39.9265535609038,40.3618976090049,3008742.34002582,0.0,1.0
2015-02-25,83.43,83.46,81.2,81.95,1352354,41.7479930265222,41.7630048902498,40.6321111561021,41.0074077492927,2702570.49598341,0.0,1.0
2015-02-26,79.76,83.19,79.42,82.86,1736695,39.9115416971762,41.6278981167012,39.7414072415964,41.4627676156973,3470645.01419148,0.0,1.0
2015-02-27,79.81,80.39,79.46,80.28,1068980,39.9365614700555,40.2267908354563,39.7614230598999,40.1717473351216,2136270.39132975,0.0,1.0
2015-03-02,80.67,81.44,79.63,79.99,1482889,40.3669015635808,40.7522060659231,39.8464902876898,40.0266326524213,2963434.17494113,0.0,1.0
2015-03-03,82.23,83.26,80.41,80.61,1780655,41.1475184774172,41.6629257987323,40.236798744608,40.3368778361255,3558495.53188392,0.0,1.0
2015-03-04,80.85,82.435,79.71,82.38,1173403,40.4569727459465,41.2500995462226,39.8865219242968,41.2225777960553,2344951.34239883,0.0,1.0
2015-03-05,80.55,80.85,79.45,80.5,1021670,40.3068541086703,40.4569727459465,39.756419105324,40.2818343357909,2041725.16858113,0.0,1.0
2015-03-06,79.53,80.4499,79.21,79.64,767724,39.796450741931,40.2567645233658,39.6363241955031,39.8514942422657,1534234.55061202,0.0,1.0
2015-03-09,77.02,79.28,77.02,79.03,1425772,38.5404581433865,39.6713518775342,38.5404581433865,39.5462530131373,2849290.45294299,0.0,1.0
2015-03-10,76.19,77.06,75.75,76.55,1202004,38.1251299135889,38.56047396169,37.9049559122504,38.3052722783204,2402108.13622324,0.0,1.0
2015-03-11,77.54,77.87,75.58,76.24,1637119,38.800663781332,38.9657942823359,37.8198886844606,38.1501496864683,3271650.40204996,0.0,1.0
2015-03-12,76.26,78.02,76.22,77.74,1293167,38.16015759562,39.040853600974,38.1401417773165,38.9007428728495,2584290.04578637,0.0,1.0
2015-03-13,76.23,76.3,74.76,75.6,1165685,38.1451457318924,38.1801734139235,37.4095644092388,37.8298965936123,2329527.54131716,0.0,1.0
2015-03-16,77.35,77.38,75.502,75.62,1000681,38.7055886443904,38.720600508118,37.7808578387687,37.8399045027641,1999780.34337989,0.0,1.0
2015-03-17,77.43,78.21,76.93,77.27,1096984,38.7456202809974,39.1359287379156,38.4954225522036,38.6655570077834,2192234.12876056,0.0,1.0
2015-03-18,79.02,79.47,76.54,76.77,1238968,39.5412490585614,39.7664270144758,38.3002683237445,38.4153592789896,2475977.71165507,0.0,1.0
2015-03-19,78.43,78.7,77.41,77.7,774318,39.2460157385848,39.3811225121335,38.7356123718456,38.880727054546,1547412.12826589,0.0,1.0
2015-03-20,78.92,80.23,78.83,78.98,1762927,39.4912095128027,40.1467275622423,39.4461739216198,39.5212332402579,3523067.5524105,0.0,1.0
2015-03-23,78.72,79.88,78.71,79.17,713649,39.3911304212852,39.9715891520867,39.3861264667093,39.6163083771996,1426170.02048877,0.0,1.0
2015-03-24,79.66,79.98,78.68,79.02,720888,39.8615021514174,40.0216286978454,39.3711146029817,39.5412490585614,1440636.57866837,0.0,1.0
2015-03-25,81.09,81.68,79.48,80.21,995084,40.5770676557675,40.8723009757441,39.7714309690517,40.1367196530905,1988595.18988753,0.0,1.0
2015-03-26,79.93,82.6,79.61,82.18,874802,39.996608924966,41.3326647967246,39.836482378538,41.1224987045378,1748221.30524055,0.0,1.0
2015-03-27,80.07,80.62,78.789,79.29,871185,40.0666642890283,40.3418817907014,39.4256577078587,39.6763558321101,1740993.0221993,0.0,1.0
2015-03-30,82.7,82.83,80.41,80.71,1078353,41.3827043424833,41.4477557519697,40.236798744608,40.3869173818843,2155001.57655111,0.0,1.0
2015-03-31,82.87,83.43,81.344,81.8,1334274,41.4677715702732,41.7479930265222,40.7041681019947,40.9323484306546,2666439.07287424,0.0,1.0
2015-04-01,82.8,84.39,82.31,83.36,1189211,41.4327438882421,42.2283726658061,41.1875501140242,41.712965344491,2376542.35658631,0.0,1.0
2015-04-02,84.61,84.75,81.97,82.33,1280259,42.3384596664754,42.4085150305376,41.0174156584445,41.197558023176,2558494.44791617,0.0,1.0
2015-04-06,84.21,85.4,84.04,84.9,1014133,42.1383014834404,42.7337720779695,42.0532342556505,42.4835743491757,2026663.08141444,0.0,1.0
2015-04-07,84.21,84.93,84.07,84.51,977312,42.1383014834404,42.4985862129034,42.0682461193781,42.2884201207166,1953079.27995964,0.0,1.0
2015-04-08,83.38,84.62,83.31,84.3,1268657,41.7229732536428,42.3434636210512,41.6879455716117,42.1833370746233,2535308.78580817,0.0,1.0
2015-04-09,85.11,85.45,82.9,83.82,1775264,42.5886573952691,42.7587918508488,41.4827834340008,41.9431472549813,3547722.05279202,0.0,1.0
2015-04-10,84.66,85.48,83.82,85.31,1098573,42.3634794393547,42.7738037145765,41.9431472549813,42.6887364867866,2195409.61721856,0.0,1.0
2015-04-13,83.24,85.24,83.17,84.93,923097,41.6529178895805,42.6537088047555,41.6178902075494,42.4985862129034,1844734.97111762,0.0,1.0
2015-04-14,84.6,85.01,83.52,83.8,1115606,42.3334557118995,42.5386178495104,41.793028617705,41.9331393458295,2229448.69519524,0.0,1.0
2015-04-15,87.92,88.09,84.56,85.36,1516679,43.9947686310899,44.0798358588797,42.313439893596,42.713756259666,3030960.76713466,0.0,1.0
2015-04-16,87.23,89.139,86.97,87.43,1690703,43.6494957653545,44.604750693889,43.5193929463818,43.749574856872,3378733.70823811,0.0,1.0
2015-04-17,87.38,87.55,86.15,86.36,1212264,43.7245550839926,43.8096223117825,43.1090686711601,43.2141517172534,2422611.91946993,0.0,1.0
2015-04-20,86.6,87.2781,85.642,87.01,1225993,43.3342466270744,43.6735647868645,42.8548677787056,43.5394087646853,2450048.21968375,0.0,1.0
2015-04-21,86.44,87.33,86.07,87.01,1243027,43.2541833538604,43.6995353111133,43.0690370345531,43.5394087646853,2484089.29607985,0.0,1.0
2015-04-22,87.29,87.76,86.14,86.99,1221828,43.6795194928098,43.9147053578759,43.1040647165842,43.5294008555335,2441724.80280046,0.0,1.0
2015-04-23,87.54,90.84,87.35,88.83,3039074,43.8046183572066,45.4559233672453,43.709543220265,44.4501284974945,6073344.49967264,0.0,1.0
2015-04-24,86.59,88.75,85.81,87.78,1369019,43.3292426724986,44.4100968608875,42.9389342155803,43.9247132670276,2735874.15561363,0.0,1.0
2015-04-27,86.09,87.21,85.51,86.73,1410172,43.0790449437048,43.6394878562028,42.7888155783041,43.3992980365608,2818115.10999481,0.0,1.0
2015-04-28,87.47,87.49,85.59,86.02,1125693,43.7695906751755,43.7795985843273,42.8288472149111,43.0440172616737,2249606.75188231,0.0,1.0
2015-04-29,89.4,89.47,86.79,87.23,1214283,44.7353539083193,44.7703815903504,43.429321764016,43.6494957653545,2426646.72827841,0.0,1.0
2015-04-30,89.94,91.42,87.77,89.68,1467753,45.0055674554166,45.746152732646,43.9197093124518,44.8754646364438,2933186.09860372,0.0,1.0
2015-05-01,89.98,90.71,89.52,90.15,1635522,45.0255832737201,45.3908719577589,44.7954013632298,45.1106505015099,3268458.9262366,0.0,1.0
2015-05-04,89.69,90.63,89.44,90.01,910521,44.8804685910197,45.3508403211519,44.7553697266228,45.0405951374477,1819602.84849478,0.0,1.0
2015-05-05,89.11,91.77,89.05,90.58,1169424,44.590239225619,45.9212911428016,44.5602154981637,45.3258205482725,2336999.63152762,0.0,1.0
2015-05-06,88.62,89.99,88.21,89.81,775827,44.3450454514011,45.0305872282959,44.1398833137902,44.9405160459302,1550427.7431703,0.0,1.0
2015-05-07,88.08,88.35,87.3,88.21,944999,44.0748319043039,44.2099386778525,43.6845234473856,44.1398833137902,1888504.35324909,0.0,1.0
2015-05-08,90.85,90.92,87.42,89.23,1130061,45.4609273218211,45.4959550038523,43.7445709022961,44.6502866805295,2258335.84790781,0.0,1.0
2015-05-11,89.87,91.04,88.56,90.99,1263191,44.9705397733854,45.5560024587628,44.3150217239459,45.5309826858834,2524385.42525979,0.0,1.0
2015-05-12,91.95,92.79,89.585,90.21,2002627,46.0113623251674,46.4316945095408,44.827927067973,45.1406742289652,4002088.68732578,0.0,1.0
2015-05-13,89.95,91.93,89.56,91.86,1255538,45.0255832737201,46.0166967243256,44.8303639576917,45.9816573599102,2508254.97169998,0.03,1.0
2015-05-14,90.8,91.28,89.2,90.12,1061189,45.4510612701921,45.6913311976116,44.6501615121271,45.1106788730145,2119993.64827137,0.0,1.0
2015-05-15,90.65,90.8,89.02,90.18,984268,45.3759769178735,45.4510612701921,44.5600602893447,45.1407126139419,1966324.47961368,0.0,1.0
2015-05-18,89.53,90.61,89.22,90.23,1802665,44.815347087228,45.3559544239219,44.6601727591029,45.1657407313814,3601279.64948855,0.0,1.0
2015-05-19,88.14,89.4,87.42,88.85,2059065,44.119565422409,44.7502739818852,43.7591605312797,44.4749646900503,4113503.55250373,0.0,1.0
2015-05-20,88.04,88.65,87.02,88.65,1124803,44.0695091875299,44.3748522202922,43.5589355917634,44.3748522202922,2247078.71600307,0.0,1.0
2015-05-21,88.54,89.11,87.73,88.62,907414,44.3197903619252,44.6051109007359,43.9143348594048,44.3598353498285,1812789.16041583,0.0,1.0
2015-05-22,88.41,89.01,87.54,87.64,498399,44.2547172565824,44.5550546658568,43.8192280131346,43.8692842480136,995678.163178097,0.0,1.0
2015-05-26,86.97,88.3,86.49,87.48,816918,43.5339074743239,44.1996553982155,43.2936375469044,43.7891942722071,1632000.49299281,0.0,1.0
2015-05-27,87.6,87.77,86.17,86.86,708352,43.849261754062,43.9343573533564,43.1334575952914,43.4788456159569,1415112.42647664,0.0,1.0
2015-05-28,85.64,87.32,85.49,87.16,1039259,42.8681595504323,43.7091042964006,42.7930751981137,43.6290143205941,2076182.92208914,0.0,1.0
2015-05-29,85.07,86.56,84.49,86.05,1608450,42.5828390116216,43.3286769113197,42.292512849323,43.0733901134365,3213286.0249796,0.0,1.0
2015-06-01,84.94,85.286,84.61,85.03,797881,42.5177659062788,42.6909604789604,42.3525803311779,42.56281651767,1593969.26662113,0.0,1.0
2015-06-02,85.06,85.8,84.11,84.88,1307931,42.5778333881337,42.9482495262388,42.1022991567826,42.4877321653514,2612923.25153881,0.0,1.0
2015-06-03,85.06,85.45,83.88,84.94,1010780,42.5778333881337,42.7730527041621,41.9871698165607,42.5177659062788,2019288.9106462,0.0,1.0
2015-06-04,83.98,84.99,83.89,84.39,811769,42.0372260514398,42.5427940237184,41.9921754400486,42.242456614444,1621714.06211674,0.0,1.0
2015-06-05,84.05,85.51,83.269,83.34,930288,42.0722654158551,42.8030864450895,41.6813262214496,41.7168661482138,1858485.76555456,0.0,1.0
2015-06-08,84.04,84.86,83.2,83.98,957930,42.0672597923672,42.4777209183756,41.6467874193831,42.0372260514398,1913707.65762611,0.0,1.0
2015-06-09,86.07,87.38,84.78,84.78,1307393,43.0834013604123,43.739138037328,42.4376759304723,42.4376759304723,2611848.46035385,0.0,1.0
2015-06-10,85.78,87.22,85.16,87.08,829707,42.938238279263,43.6590480615215,42.6278896230128,43.5889693326909,1657549.75779648,0.0,1.0
2015-06-11,85.21,85.995,84.98,85.69,1109636,42.6529177404523,43.045859184253,42.5377884002305,42.8931876678718,2216778.79425177,0.0,1.0
2015-06-12,84.33,84.845,84.07,84.71,563953,42.2124228735165,42.4702124831437,42.082276662831,42.402636566057,1126638.87198565,0.0,1.0
2015-06-15,84.17,84.62,83.39,83.85,717173,42.13233289771,42.3575859546658,41.7418942656533,41.972152946097,1432734.60685299,0.0,1.0
2015-06-16,84.64,85.15,83.85,84.18,634184,42.3675972016416,42.6228839995249,41.972152946097,42.1373385211979,1266943.07219103,0.0,1.0
2015-06-17,84.84,85.98,84.49,85.36,1296791,42.4677096713998,43.0383507490211,42.292512849323,42.7280020927709,2590668.28164961,0.0,1.0
2015-06-18,82.55,85.65,82.2,85.04,1693024,41.3214218926692,42.8731651739202,41.1462250705924,42.5678221411579,3382243.9983556,0.0,1.0
2015-06-19,81.82,82.77,81.18,82.06,2260181,40.956011378052,41.4315456094031,40.6356514748259,41.0761463417617,4515283.67137581,0.0,1.0
2015-06-22,82.18,82.96,80.86,82.16,1418140,41.1362138236166,41.5266524556733,40.4754715232129,41.1262025766408,2833093.62645067,0.0,1.0
2015-06-23,84.14,84.31,81.86,82.1,1506590,42.1173160272463,42.2024116265407,40.9760338720036,41.0961688357134,3009794.89096585,0.0,1.0
2015-06-24,83.94,85.02,83.46,84.2,959502,42.0172035574882,42.5578108941821,41.7769336300687,42.1473497681737,1916848.12554943,0.0,1.0
2015-06-25,83.06,83.89,82.69,83.89,1992117,41.5767086905524,41.9921754400486,41.3915006214998,41.9921754400486,3979757.97583033,0.0,1.0
2015-06-26,81.99,83.12,81.82,82.67,4058101,41.0411069773464,41.6067424314798,40.956011378052,41.381489374524,8107083.98225356,0.0,1.0
2015-06-29,81.28,82.62,81.05,81.23,1323451,40.685707709705,41.3564612570845,40.5705783694832,40.6606795922655,2643928.38014566,0.0,1.0
2015-06-30,81.34,82.55,81.06,81.95,847684,40.7157414506325,41.3214218926692,40.5755839929711,41.0210844833948,1693463.36584837,0.0,1.0
2015-07-01,80.21,81.67,79.71,81.37,1171678,40.150105996499,40.8809270257334,39.8998248221037,40.7307583210962,2340723.39406015,0.0,1.0
2015-07-02,80.16,81.18,80.05,80.38,959454,40.1250778790595,40.6356514748259,40.0700160206925,40.2352015957934,1916752.2333991,0.0,1.0
2015-07-06,78.09,79.67,77.93,79.16,1370559,39.0889138170628,39.879802328152,39.0088238412563,39.6245155302688,2738038.53468247,0.0,1.0
2015-07-07,78.49,78.82,76.75,78.39,1937815,39.2891387565791,39.45432433168,38.4181602696833,39.2390825217,3871275.98526273,0.0,1.0
2015-07-08,77.16,78.83,76.93,78.36,1568891,38.6233908326875,39.4593299551679,38.5082614924656,39.2240656512363,3134256.90883538,0.0,1.0
2015-07-09,77.54,79.44,77.49,78.53,1633022,38.8136045252279,39.7646729879302,38.7885764077884,39.3091612505307,3262374.81493627,0.0,1.0
2015-07-10,76.55,78.47,76.44,77.83,1346177,38.3180477999252,39.2791275096032,38.2629859415582,38.9587676063772,2689329.31782086,0.0,1.0
2015-07-13,77.63,77.78,76.5,76.86,1881162,38.8586551366191,38.9337394889377,38.2930196824856,38.4732221280503,3758097.27708208,0.0,1.0
2015-07-14,78.62,78.76,77.45,77.58,827707,39.3542118619219,39.4242905907525,38.7685539138368,38.8336270191796,1653554.25153271,0.0,1.0
2015-07-15,76.33,78.9,76.09,78.32,1498286,38.2079240831912,39.4943693195832,38.0877891194815,39.2040431572847,2993205.54895868,0.0,1.0
2015-07-16,76.72,77.19,76.18,76.88,1446998,38.4031433992196,38.6384077031512,38.1328397308726,38.4832333750261,2890744.78633059,0.0,1.0
2015-07-17,75.24,76.77,75.05,76.38,1319087,37.6623111230094,38.4281715166591,37.5672042767392,38.2329522006308,2635210.18547811,0.0,1.0
2015-07-20,72.87,75.25,72.73,74.86,1690959,36.4759783563755,37.6673167464973,36.4058996275449,37.472097430469,3378118.63813826,0.0,1.0
2015-07-21,73.5,73.85,73.04,73.5,1271248,36.7913326361137,36.9665294581904,36.56107395567,36.7913326361137,2539639.67340189,0.0,1.0
2015-07-22,72.36,74.19,72.3,72.8,1854519,36.2206915584923,37.1367206567792,36.1906578175649,36.4409389919602,3704871.14038929,0.0,1.0
2015-07-23,76.27,76.99,71.35,71.35,4084715,38.1778903422638,38.5382952333931,35.7151235862137,35.7151235862137,8160252.18410554,0.0,1.0
2015-07-24,74.28,76.41,73.37,75.24,3033730,37.1817712681704,38.2479690710945,36.7262595307709,37.6623111230094,6060643.60879192,0.0,1.0
2015-07-27,75.75,77.78,72.56,73.42,3113781,37.9175979208927,38.9337394889377,36.3208040282504,36.7512876482104,6220565.7447524,0.0,1.0
2015-07-28,77.7,78.59,75.14,76.25,2246285,38.8936945010344,39.3391949914581,37.6122548881304,38.167879095288,4487522.89385515,0.0,1.0
2015-07-29,77.76,78.76,76.7508,77.54,1607722,38.9237282419619,39.4242905907525,38.4185607195623,38.8136045252279,3211831.66069959,0.0,1.0
2015-07-30,77.42,78.0,76.39,77.31,1471660,38.7535370433731,39.0438632056716,38.2379578241187,38.6984751850061,2940013.37406912,0.0,1.0
2015-07-31,76.85,78.24,76.71,76.84,1182996,38.4682165045624,39.1639981693814,38.3981377757317,38.4632108810745,2363333.96400682,0.0,1.0
2015-08-03,74.93,76.77,74.75,75.94,1879309,37.5071367948843,38.4281715166591,37.417035572102,38.0127047671629,3754395.4405287,0.0,1.0
2015-08-04,74.69,75.6,74.07,75.54,1500434,37.3870018311746,37.842513568574,37.0766531749243,37.8124798276466,2997496.72268596,0.0,1.0
2015-08-05,74.44,76.85,74.3,75.73,1372292,37.2618612439769,38.4682165045624,37.1917825151462,37.9075866739168,2741500.64086002,0.0,1.0
2015-08-06,75.81,76.39,73.12,73.84,1447343,37.9476316618201,38.2379578241187,36.6011189435732,36.9615238347025,2891434.01116109,0.0,1.0
2015-08-07,74.28,76.51,74.0,75.4,1275923,37.1817712681704,38.2980253059736,37.041613810509,37.7424010988159,2548979.16929345,0.0,1.0
2015-08-10,76.69,76.81,74.575,74.81,922290,38.3881265287559,38.4481940106108,37.3294371610636,37.4470693130294,1842507.73600574,0.0,1.0
2015-08-11,76.11,76.5,73.48,74.89,1220442,38.0978003664573,38.2930196824856,36.7813213891379,37.4871143009327,2438141.82778337,0.0,1.0
2015-08-12,78.68,78.73,75.39,76.05,1263281,39.399262473313,39.4243001337561,37.7517844161549,38.0822815340043,2522761.66710798,0.03,1.0
2015-08-13,78.36,79.21,76.94,77.88,1122306,39.239021446477,39.6646616740102,38.527951889892,38.9986599062229,2241235.76272048,0.0,1.0
2015-08-14,78.24,79.42,77.8,78.32,830822,39.1789310614134,39.7698198478714,38.9585996495139,39.2189913181225,1659144.63511284,0.0,1.0
2015-08-17,78.47,78.87,76.72,77.35,625950,39.2941042994519,39.4944055829969,38.4177861839422,38.7332607055257,1250016.95230613,0.0,1.0
2015-08-18,77.64,78.9,76.93,77.72,933849,38.8784791360959,39.5094281792628,38.5229443578034,38.9185393928049,1864888.69860872,0.0,1.0
2015-08-19,75.42,77.37,74.49,76.87,1066512,37.7668070124208,38.7432757697029,37.3011065281785,38.4928991652716,2129815.60801648,0.0,1.0
2015-08-20,74.21,76.0162,74.21,75.31,906090,37.160895629697,38.0653560755447,37.160895629697,37.7117241594459,1809454.20611081,0.0,1.0
2015-08-21,74.25,75.66,73.2,73.97,1310886,37.1809257580515,37.8869877825478,36.6551348887457,37.0407148595699,2617828.45681088,0.0,1.0
2015-08-24,70.93,74.65,70.24,70.55,1858632,35.5184251046275,37.3812270415966,35.1729053905123,35.3281388852597,3711672.67049868,0.0,1.0
2015-08-25,71.18,74.235,71.17,73.9,1528058,35.6436134068432,37.1734144599185,35.6386058747545,37.0056621349496,3051519.13748222,0.0,1.0
2015-08-26,74.34,74.4,71.39,72.86,1498416,37.2259935468491,37.2560387393809,35.7487715807043,36.4848787977324,2992324.30962017,0.0,1.0
2015-08-27,76.95,77.8,75.14,75.66,2588311,38.5329594219806,38.9585996495139,37.6265961139392,37.8869877825478,5168835.5744715,0.0,1.0
2015-08-28,77.71,79.16,76.11,76.61,1537310,38.9135318607162,39.6396240135671,38.112326726536,38.3627033309673,3069995.3046565,0.0,1.0
2015-08-31,77.82,78.57,75.769,77.2,1245941,38.9686147136911,39.3441796203381,37.9415698823138,38.6581477241963,2488133.83109394,0.0,1.0
2015-09-01,75.46,77.51,75.0,75.59,1885288,37.7868371407753,38.8133812189437,37.5564906646985,37.8519350579274,3764904.48115555,0.0,1.0
2015-09-02,75.39,77.42,73.9,76.29,1179912,37.7517844161549,38.7683134301461,37.0056621349496,38.2024623041313,2356274.46637819,0.0,1.0
2015-09-03,75.07,77.25,74.3,75.72,1492856,37.5915433893189,38.6831853846394,37.2059634184946,37.9170329750796,2981221.03578867,0.0,1.0
2015-09-04,73.16,74.64,73.04,74.45,1437379,36.6351047603912,37.3762195095079,36.5750143753277,37.281076399824,2870433.9274524,0.0,1.0
2015-09-08,74.82,74.99,73.07,73.85,1103963,37.4663550871032,37.5514831326098,36.5900369715936,36.9806244745064,2204604.94403504,0.0,1.0
2015-09-09,72.9,76.47,72.77,75.15,993018,36.5049089260869,38.2925978817266,36.4398110089348,37.6316036460279,1983048.70028777,0.0,1.0
2015-09-10,73.0,73.8,71.7,72.73,1632091,36.5549842469732,36.9555868140633,35.9040050754517,36.4197808805803,3259272.17462459,0.0,1.0
2015-09-11,72.59,72.87,71.5,71.96,1543735,36.3496754313395,36.489886329821,35.8038544336792,36.034200909756,3082825.9763053,0.0,1.0
2015-09-14,71.98,72.585,71.44,72.36,1176622,36.0442159739333,36.3471716652952,35.7738092411475,36.2345021933011,2349704.36369733,0.0,1.0
2015-09-15,73.11,73.25,72.07,72.38,1102872,36.6100670999481,36.6801725491888,36.0892837627309,36.2445172574783,2202426.22609436,0.0,1.0
2015-09-16,74.54,74.65,73.11,73.23,1084928,37.3261441886217,37.3812270415966,36.6100670999481,36.6701574850116,2166592.20709575,0.0,1.0
2015-09-17,74.64,76.13,74.03,74.62,1335010,37.3762195095079,38.1223417907133,37.0707600521017,37.3662044453307,2666003.8844927,0.0,1.0
2015-09-18,73.74,74.05,72.94,73.34,1858298,36.9255416215315,37.080775116279,36.5249390544414,36.7252403379865,3711005.67527211,0.0,1.0
2015-09-21,73.79,74.7899,73.34,74.15,867821,36.9505792819747,37.4512824155164,36.7252403379865,37.1308504371652,1733031.33088467,0.0,1.0
2015-09-22,72.86,74.19,72.4,72.77,1048822,36.4848787977324,37.1508805655197,36.2545323216556,36.4398110089348,2094488.82490873,0.0,1.0
2015-09-23,72.1,73.49,71.71,73.22,1014584,36.1043063589968,36.8003533193159,35.9090126075404,36.665149952923,2026115.82321042,0.0,1.0
2015-09-24,70.91,72.2829,70.77,71.6,2327844,35.5084100404503,36.1958941208978,35.4383045912095,35.8539297545655,4648685.13830834,0.0,1.0
2015-09-25,70.01,71.76,69.53,71.45,1536696,35.0577321524739,35.9340502679835,34.8173706122198,35.7788167732361,3068769.15175496,0.0,1.0
2015-09-28,67.16,69.84,66.89,69.41,1877870,33.6305855072153,34.9726041069672,33.4953821408224,34.7572802271563,3750090.79675232,0.0,1.0
2015-09-29,65.06,68.16,64.87,67.29,2478676,32.5790037686038,34.131338716078,32.4838606589199,33.6956834243675,4949895.38984639,0.0,1.0
2015-09-30,64.77,65.78,63.09,65.73,3851754,32.4337853380336,32.9395460789849,31.5925199471444,32.9145084185417,7691920.75423427,0.0,1.0
2015-10-01,64.73,67.1,64.22,66.2,1672293,32.4137552096791,33.6005403146836,32.1583710731591,33.1498624267072,3339555.2347997,0.0,1.0
2015-10-02,68.35,68.38,64.17,64.18,1610157,34.2264818257619,34.2415044220278,32.133333412716,32.1383409448046,3215470.1587577,0.0,1.0
2015-10-05,71.13,71.18,68.6,69.1,2042551,35.6185757464,35.6436134068432,34.3516701279775,34.6020467324089,4078957.38629258,0.0,1.0
2015-10-06,72.13,73.835,70.96,71.3,2514864,36.1193289552627,36.9731131763735,35.5334477008934,35.7037037919067,5022162.52535251,0.0,1.0
2015-10-07,73.17,74.54,72.03,74.38,1533061,36.6401122924798,37.3261441886217,36.0692536343764,37.2460236752036,3061510.08693888,0.0,1.0
2015-10-08,75.02,75.32,73.22,73.35,1309034,37.5665057288757,37.7167316915345,36.665149952923,36.7302478700751,2614130.02818932,0.0,1.0
2015-10-09,74.49,75.64,73.69,75.25,1426244,37.3011065281785,37.8769727183706,36.9005039610884,37.6816789669141,2848197.42491398,0.0,1.0
2015-10-12,74.38,74.5,73.26,74.47,1203921,37.2460236752036,37.3061140602671,36.6851800812775,37.2910914640013,2404220.24001494,0.0,1.0
2015-10-13,73.65,74.88,72.66,73.75,1238435,36.8804738327339,37.496400279635,36.3847281559599,36.9305491536202,2473144.41142143,0.0,1.0
2015-10-14,74.61,74.94,73.21,73.59,764184,37.361196913242,37.5264454721667,36.6601424208343,36.8504286402021,1526069.10245404,0.0,1.0
2015-10-15,76.5,76.51,73.53,74.63,1013197,38.3076204779924,38.3126280100811,36.8203834476704,37.3712119774193,2023345.99572764,0.0,1.0
2015-10-16,76.44,77.575,75.77,76.8,1110240,38.2775752854607,38.8459301775198,37.9420706355227,38.4578464406512,2217140.06091278,0.0,1.0
2015-10-19,75.15,76.36,74.9,76.0,1273367,37.6316036460279,38.2375150287517,37.5064153438122,38.0572438735611,2542903.32535697,0.0,1.0
2015-10-20,75.81,77.13,73.96,75.07,1072025,37.9621007638772,38.6230949995759,37.0357073274813,37.5915433893189,2140825.02323824,0.0,1.0
2015-10-21,74.28,75.96,74.1,75.67,1813310,37.1959483543174,38.0372137452066,37.1058127767221,37.8919953146364,3621165.01283845,0.0,1.0
2015-10-22,68.32,74.08,68.1,74.08,3858958,34.211459229496,37.0957977125448,34.1012935235462,37.0957977125448,7706307.0824145,0.0,1.0
2015-10-23,69.44,70.99,67.79,68.75,3675716,34.7723028234222,35.5484702971593,33.9460600287988,34.4267831093069,7340374.329999,0.0,1.0
2015-10-26,67.21,70.34,67.12,70.05,2246123,33.6556231676585,35.2229807113985,33.6105553788608,35.0777622808284,4485488.97989408,0.0,1.0
2015-10-27,64.01,66.21,63.94,66.15,4462345,32.053212899298,33.1548699587958,32.0181601746776,33.1248247662641,8911265.91107675,0.0,1.0
2015-10-28,64.03,65.21,63.12,64.05,3411474,32.0632279634752,32.6541167499332,31.6075425434102,32.0732430276525,6812685.2501823,0.0,1.0
2015-10-29,66.54,66.83,63.97,64.09,1853772,33.3201185177205,33.4653369482907,32.0331827709435,32.093273156007,3701967.2908546,0.0,1.0
2015-10-30,66.07,66.7,64.7,66.26,2116768,33.084764509555,33.4002390311385,32.3987326134132,33.1799076192389,4227168.11901772,0.0,1.0
2015-11-02,66.28,67.39,65.57,65.66,1426351,33.1899226834162,33.7457587452537,32.8343879051237,32.8794556939214,2848411.10302548,0.0,1.0
2015-11-03,65.46,66.59,64.69,66.46,2389373,32.7793050521488,33.3451561781636,32.3937250813246,33.2800582610115,4771558.0403907,0.0,1.0
2015-11-04,66.7,67.3099,65.1,65.61,2117638,33.4002390311385,33.7056484132238,32.5990338969583,32.8544180334782,4228905.50179351,0.0,1.0
2015-11-05,67.49,68.905,65.67,66.36,1775418,33.79583406614,34.5043998566806,32.88446322601,33.2299829401252,3545495.00348182,0.0,1.0
2015-11-06,67.24,67.87,66.31,66.98,1178616,33.6706457639243,33.9861202855078,33.2049452796821,33.5404499296201,2353686.36513978,0.0,1.0
2015-11-09,66.7,68.0,66.0,67.01,1298223,33.4002390311385,34.05121820266,33.0497117849347,33.5554725258859,2592540.55096049,0.0,1.0
2015-11-10,66.7,67.82,66.34,66.49,1573813,33.4152616274044,33.9763574748211,33.2349093907347,33.3100561560138,3141478.53368623,0.03,1.0
2015-11-11,63.63,66.69,63.31,66.54,1232717,31.8772578313604,33.4102518430524,31.7169447320985,33.3351050777734,2460618.88776499,0.0,1.0
2015-11-12,62.31,63.63,62.0553,62.26,1265065,31.2159662969051,31.8772578313604,31.0883670894613,31.1909173751454,2525188.53333767,0.0,1.0
2015-11-13,62.3,63.19,61.34,62.19,992816,31.2109565125531,31.6568273198753,30.7300172147674,31.1558488846818,1981753.96435296,0.0,1.0
2015-11-16,63.49,63.74,62.01,62.48,1461044,31.8071208504334,31.9323654592317,31.065672766347,31.3011326308879,2916381.02034426,0.0,1.0
2015-11-17,60.93,64.37,60.73,63.02,2144358,30.5246160563381,32.2479818734036,30.4244203692994,31.5716609858924,4280339.92954584,0.0,1.0
2015-11-18,60.66,61.99,59.238,61.33,2291173,30.3893518788358,31.0556531976431,29.6769605439907,30.7250074304155,4573396.45590771,0.0,1.0
2015-11-19,59.56,61.07,59.1,60.13,1052475,29.838275600123,30.5947530372652,29.607825519934,30.1238333081833,2100838.93050916,0.0,1.0
2015-11-20,58.81,60.49,58.41,59.46,1379563,29.4625417737279,30.3041855448529,29.2621503996505,29.7881777566037,2753737.29303785,0.0,1.0
2015-11-23,59.0,59.93,58.385,58.82,1433194,29.5577276764147,30.0236376211446,29.2496259387707,29.4675515580799,2860789.80514705,0.0,1.0
2015-11-24,59.52,59.73,57.26,58.87,1797224,29.8182364627153,29.9234419341059,28.686025199178,29.4926004798395,3587427.86863858,0.0,1.0
2015-11-25,58.19,58.85,57.96,58.8,1365681,29.151935143908,29.4825809111357,29.0367101038135,29.457531989376,2726027.51747707,0.0,1.0
2015-11-27,57.41,58.17,57.16,57.73,503889,28.7611719644571,29.1419155752041,28.6359273556587,28.921485063719,1005809.76066446,0.0,1.0
2015-11-30,57.22,58.29,56.93,57.72,1508815,28.6659860617703,29.2020329874273,28.5207023155642,28.916475279367,3011736.42218217,0.0,1.0
2015-12-01,57.35,58.11,56.83,57.09,1617193,28.7311132583455,29.1118568690925,28.4706044720448,28.6008588651951,3228069.08719627,0.0,1.0
2015-12-02,54.44,56.86,54.26,56.75,2025789,27.2732660119325,28.4856338251007,27.1830898935976,28.4305261972294,4043665.07156675,0.0,1.0
2015-12-03,53.71,55.44,53.35,54.65,1490036,26.9075517542412,27.7742444471259,26.7271995175716,27.3784714833231,2974251.77477864,0.0,1.0
2015-12-04,54.62,54.975,52.45,52.9,2046649,27.3634421302673,27.541289474761,26.2763189258975,26.5017592217345,4085303.59038233,0.0,1.0
2015-12-07,53.08,53.48,51.81,53.23,2175093,26.5919353400693,26.7923267141467,25.9556927273736,26.6670821053484,4341689.87565307,0.0,1.0
2015-12-08,52.38,53.33,51.74,52.29,3509800,26.2412504354339,26.7171799488677,25.9206242369101,26.1961623762665,7005890.38058011,0.0,1.0
2015-12-09,51.75,55.46,49.94,55.46,4377840,25.925634021262,27.7842640158298,25.0188630535618,27.7842640158298,8738579.73209837,0.0,1.0
2015-12-10,52.33,53.184,51.12,51.58,2723037,26.2162015136742,26.6440370973295,25.6100176070901,25.8404676872791,5435437.55321208,0.0,1.0
2015-12-11,50.21,51.98,49.47,51.38,2567215,25.1541272310641,26.0408590613565,24.7834031890209,25.7402720002404,5124402.20906631,0.0,1.0
2015-12-14,48.07,50.15,47.94,49.67,2523708,24.0820333797501,25.1240685249525,24.0169061831749,24.8835988760596,5037558.15163059,0.0,1.0
2015-12-15,48.3,49.18,47.32,48.5,3444406,24.1972584198446,24.6381194428148,23.706299553355,24.2974541068833,6875357.81589047,0.0,1.0
2015-12-16,48.21,48.74,47.23,48.56,2700492,24.1521703606771,24.4176889313297,23.6612114941875,24.3275128129949,5390435.61617003,0.0,1.0
2015-12-17,47.75,48.465,47.1,48.12,2693794,23.9217202804881,24.2799198616515,23.5960842976124,24.1070823015097,5377065.77920806,0.0,1.0
2015-12-18,48.92,49.55,47.63,47.78,3393738,24.5078650496645,24.8234814638364,23.8616028682649,23.936749633544,6774219.73001572,0.0,1.0
2015-12-21,49.56,49.65,48.1,49.12,2307347,24.8284912481883,24.8735793073557,24.0970627328059,24.6080607367032,4605681.27869405,0.0,1.0
2015-12-22,48.69,50.12,48.573,49.45,2192786,24.39264000957,25.1090391718967,24.3340255326524,24.773383620317,4377006.76507799,0.0,1.0
2015-12-23,51.89,51.95,49.57,49.8,1773911,25.9957710021891,26.0258297083007,24.8335010325403,24.9487260726348,3540892.93147907,0.0,1.0
2015-12-24,51.94,52.6,51.6,51.88,904563,26.0208199239488,26.3514656911765,25.850487255983,25.9907612178372,1805592.68913576,0.0,1.0
2015-12-28,52.04,52.23,50.75,51.66,1773967,26.0709177674681,26.1661036701549,25.4246555860686,25.8805459620946,3541004.71273764,0.0,1.0
2015-12-29,52.98,53.67,52.57,53.23,1935814,26.54183749655,26.8875126168335,26.3364363381207,26.6670821053484,3864066.52264867,0.0,1.0
2015-12-30,51.41,52.95,51.16,52.05,1431420,25.7553013532962,26.5268081434942,25.6300567444979,26.0759275518201,2857248.73456322,0.0,1.0
2015-12-31,52.13,52.38,51.065,51.42,1219700,26.1160058266355,26.2412504354339,25.5824637931545,25.7603111376482,2434635.73343027,0.0,1.0
2016-01-04,53.15,53.33,51.73,51.75,2262806,26.6270038305329,26.7171799488677,25.9156144525582,25.925634021262,4516773.26016267,0.0,1.0
2016-01-05,52.6,53.68,52.22,53.5,1493073,26.3514656911765,26.8925224011854,26.161093885803,26.8023462828506,2980313.9119619,0.0,1.0
2016-01-06,49.53,50.97,49.32,50.97,2056120,24.8134618951325,25.5348708418111,24.7082564237419,25.5348708418111,4104208.59573719,0.0,1.0
2016-01-07,51.87,52.1,48.3,48.75,2818751,25.9857514334852,26.1009764735797,24.1972584198446,24.4226987156816,5626491.6850392,0.0,1.0
2016-01-08,54.45,55.18,52.15,52.15,3321151,27.2782757962844,27.6439900539756,26.1260253953394,26.1260253953394,6629329.26188216,0.0,1.0
2016-01-11,52.55,54.685,51.74,54.22,4065867,26.3264167694168,27.3960057285549,25.9206242369101,27.1630507561899,8115852.32891279,0.0,1.0
2016-01-12,51.06,53.43,49.56,52.68,2875507,25.5799589009785,26.7672777923871,24.8284912481883,26.3915439659919,5739781.99059513,0.0,1.0
2016-01-13,51.16,52.84,50.16,51.53,2737494,25.6300567444979,26.4717005156229,25.1290783093044,25.8154187655195,5464295.08276704,0.0,1.0
2016-01-14,52.04,52.55,50.76,51.56,2401688,26.0709177674681,26.3264167694168,25.4296653704205,25.8304481185753,4793994.77359243,0.0,1.0
2016-01-15,52.5,52.8,49.87,50.42,1911841,26.3013678476571,26.4516613782152,24.9837945630983,25.2593327024547,3816214.16351321,0.0,1.0
2016-01-19,53.28,53.8,51.63,52.96,2238925,26.692131027108,26.9526398134086,25.8655166090388,26.5318179278461,4469104.54166629,0.0,1.0
2016-01-20,55.45,56.213,51.39,52.18,2841501,27.7792542314779,28.1615007775305,25.7452817845924,26.1410547483952,5671902.82133134,0.0,1.0
2016-01-21,55.65,58.06,54.55,55.61,4510684,27.8794499185166,29.0868079473328,27.3283736398037,27.8594107811088,9003748.83054207,0.0,1.0
2016-01-22,58.04,58.81,56.5,57.39,3849002,29.0767883786289,29.4625417737279,28.305281588431,28.7511523957532,7682969.42464916,0.0,1.0
2016-01-25,56.28,58.27,56.24,56.61,2412757,28.1950663326884,29.1920134187234,28.1750271952807,28.3603892163023,4816089.5370042,0.0,1.0
2016-01-26,61.26,61.46,57.6,58.6,2458214,30.6899389399519,30.7901346269906,28.8563578671438,29.3573363023373,4906825.97755067,0.0,1.0
2016-01-27,59.97,62.28,59.19,61.24,2119085,30.0436767585523,31.2009369438493,29.6529135791014,30.679919371248,4229892.64833655,0.0,1.0
2016-01-28,59.95,62.82,58.76,62.41,2136315,30.0336571898485,31.4714652988537,29.4374928519682,31.2660641404244,4264285.3462844,0.0,1.0
2016-01-29,61.74,61.79,60.08,60.89,2241267,30.9304085888448,30.9554575106045,30.0987843864236,30.5045769189303,4473779.39358699,0.0,1.0
2016-02-01,59.88,61.41,58.8,61.41,3564739,29.9985886993849,30.7650857052309,29.457531989376,30.7650857052309,7115553.78351438,0.0,1.0
2016-02-02,58.11,59.03,56.935,58.01,3206934,29.1118568690925,29.5727570294705,28.5232072077402,29.0617590255731,6401341.40456872,0.0,1.0
2016-02-03,60.91,61.16,57.38,59.73,3115914,30.5145964876342,30.6398410964326,28.7461426114013,29.9234419341059,6219656.93752205,0.0,1.0
2016-02-04,59.76,62.47,58.35,61.48,4907337,29.9384712871617,31.296122846536,29.2320916935389,30.8001541956945,9795505.46542961,0.0,1.0
2016-02-05,59.78,61.39,58.24,59.49,2419337,29.9484908558656,30.7550661365271,29.1769840656676,29.8032071096595,4829223.83488561,0.0,1.0
2016-02-08,59.77,60.09,58.215,58.88,2597626,29.9434810715136,30.1037941707756,29.1644596047878,29.4976102641915,5185105.42074899,0.0,1.0
2016-02-09,56.97,59.32,55.75,58.62,2289085,28.5407414529719,29.7180407756766,27.9295477620359,29.3673558710412,4569228.61183835,0.0,1.0
2016-02-10,58.78,59.02,55.74,56.68,1944732,29.4475124206721,29.5677472451185,27.924537977684,28.3954577067658,3881867.6880752,0.0,1.0
2016-02-11,57.13,58.67,55.35,57.86,1677476,28.6208980026029,29.3924047928008,27.7291563879585,28.9866122602941,3348399.61594792,0.0,1.0
2016-02-12,59.11,59.25,56.84,58.06,1117003,29.6278646573418,29.6980372347741,28.4900664375454,29.1015703265989,2228511.84496817,0.03,1.0
2016-02-16,60.32,60.45,58.7,60.11,1865984,30.2343562194359,30.2995164699088,29.4223592520041,30.1290973532873,3722789.86405685,0.0,1.0
2016-02-17,62.4,62.5,59.75,60.95,1835973,31.2769202270026,31.3270434965972,29.9486535827469,30.5501328178816,3662915.47788301,0.0,1.0
2016-02-18,60.92,62.57,59.35,62.26,1287662,30.5350958370032,31.3621297853134,29.7481605043687,31.2067476495703,2568990.43182105,0.0,1.0
2016-02-19,58.89,59.5,58.5,59.25,8707651,29.5175934642337,29.8233454087605,29.322112712815,29.6980372347741,17372472.0482836,0.0,1.0
2016-02-22,60.23,60.55,59.14,59.64,2955740,30.1892452768008,30.3496397395034,29.6429016382201,29.8935179861929,5896941.72768222,0.0,1.0
2016-02-23,55.5,60.2,55.47,60.06,3650823,27.8184146249783,30.1742082959224,27.8033776440999,30.10403571849,7283688.85256552,0.0,1.0
2016-02-24,57.16,57.35,54.22,54.52,2285661,28.6504609002479,28.7456951124776,27.176836774168,27.3272065829517,4560079.6166902,0.0,1.0
2016-02-25,56.18,57.19,54.83,56.68,2093162,28.1592528582213,28.6654978811263,27.4825887186948,28.4098692061941,4176028.45331415,0.0,1.0
2016-02-26,56.78,57.36,55.7,57.0,1756018,28.4599924757886,28.750707439437,27.9186611641674,28.5702636688966,3503398.74913257,0.0,1.0
2016-02-29,55.74,57.34,54.78,57.31,2878152,27.9387104720052,28.7406827855181,27.4575270838975,28.7256458046398,5742147.35646981,0.0,1.0
2016-03-01,57.82,58.01,54.38,56.57,2054881,28.981274479572,29.0765086918016,27.2570340055193,28.3547336096401,4099654.74443671,0.0,1.0
2016-03-02,58.95,59.0,57.0,57.15,1807157,29.5476674259905,29.5727290607878,28.5702636688966,28.6454485732885,3605425.21391361,0.0,1.0
2016-03-03,59.68,60.355,57.9601,58.84,2545202,29.9135672940307,30.251899363794,29.051497180274,29.4925318294365,5077885.02343923,0.0,1.0
2016-03-04,56.34,60.84,56.32,59.89,5739396,28.2394500895726,30.4949972213276,28.2294254356537,30.0188261601793,11450561.8775983,0.0,1.0
2016-03-07,61.46,61.62,56.38,56.38,4405170,30.8057614928138,30.8859587241651,28.2594993974104,28.2594993974104,8788672.47813878,0.0,1.0
2016-03-08,57.96,60.86,57.72,60.86,2312853,29.0514470570044,30.5050218752465,28.9311512099774,30.5050218752465,4614329.86855914,0.0,1.0
2016-03-09,57.9,59.93,57.44,59.24,1617828,29.0213730952476,30.0388754680171,28.7908060551127,29.6930249078147,3227698.45839373,0.0,1.0
2016-03-10,59.99,60.2,56.78,58.11,1855801,30.0689494297739,30.1742082959224,28.4599924757886,29.1266319613962,3702473.95074478,0.0,1.0
2016-03-11,61.21,61.42,59.83,60.77,1626956,30.6804533188274,30.785712184976,29.9887521984226,30.4599109326114,3245909.56088931,0.0,1.0
2016-03-14,60.7,61.9,59.99,60.18,1377281,30.4248246438952,31.0263038790299,30.0689494297739,30.1641836420035,2747787.62666672,0.0,1.0
2016-03-15,62.58,62.64,59.29,59.9,1242129,31.3671421122728,31.3972160740296,29.718086542612,30.0238384871388,2478148.39304682,0.0,1.0
2016-03-16,64.72,65.33,62.61,62.76,2207916,32.4397800815963,32.7455320261231,31.3821790931512,31.457363997543,4404972.01770698,0.0,1.0
2016-03-17,64.56,66.06,63.28,65.53,1177559,32.359582850245,33.1114318941634,31.7180049994347,32.8457785653122,2349325.99075283,0.0,1.0
2016-03-18,65.74,66.51,64.78,65.18,2607107,32.9510374314608,33.3369866073389,32.4698540433531,32.6703471217313,5201390.53395509,0.0,1.0
2016-03-21,63.33,65.64,62.66,65.23,1407096,31.743066634232,32.9009141618662,31.4072407279485,32.6954087565286,2807270.97689741,0.0,1.0
2016-03-22,63.73,64.31,62.78,62.91,1002214,31.9435597126102,32.2342746762587,31.4673886514619,31.5325489019349,1999498.45272836,0.0,1.0
2016-03-23,63.05,64.28,62.88,63.55,1113353,31.6027214793672,32.2192376953803,31.5175119210565,31.85333782734,2221229.79806756,0.0,1.0
2016-03-24,64.56,65.06,61.51,61.82,1887464,32.359582850245,32.6101991982178,30.8308231276111,30.9862052633542,3765644.21129667,0.0,1.0
2016-03-28,65.33,65.41,63.59,64.48,1500936,32.7455320261231,32.7856306417988,31.8733871351779,32.3194842345694,2994489.41009035,0.0,1.0
2016-03-29,66.47,66.53,63.86,64.36,2000902,33.316937299501,33.3470112612578,32.0087199630832,32.2593363110559,3991962.24864258,0.0,1.0
2016-03-30,66.33,68.26,65.65,67.17,1507172,33.2467647220687,34.2141438252436,32.9059264888257,33.6678001866629,3006930.73734302,0.0,1.0
2016-03-31,67.26,67.4199,65.7925,66.32,1354003,33.712911129298,33.7930582373797,32.9773521479979,33.2417523951092,2701346.12317285,0.0,1.0
2016-04-01,66.74,67.12,65.65,66.06,1268307,33.4522701274063,33.6427385518657,32.9059264888257,33.1114318941634,2530375.63243434,0.0,1.0
2016-04-04,66.13,67.9,65.7471,67.11,1145120,33.1465181828796,34.0337000547032,32.954596183602,33.6377262249062,2284607.54707906,0.0,1.0
2016-04-05,64.43,65.99,64.16,65.8,1463807,32.2944225997721,33.0763456054472,32.1590897718668,32.9811113932175,2920414.03491963,0.0,1.0
2016-04-06,64.45,65.46,63.48,64.79,1649620,32.304447253691,32.810692276596,31.8182515386238,32.4748663703125,3291126.08443881,0.0,1.0
2016-04-07,65.13,66.0,63.91,64.26,1838484,32.645285486934,33.0813579324066,32.0337815978804,32.2092130414614,3667925.12713436,0.0,1.0
2016-04-08,67.18,67.19,65.93,66.06,1381182,33.6728125136224,33.6778248405818,33.0462716436905,33.1114318941634,2755570.43898435,0.0,1.0
2016-04-11,65.31,67.69,64.94,67.58,1449186,32.7355073722042,33.9284411885546,32.5500512747043,33.8733055920006,2891243.95060895,0.0,1.0
2016-04-12,69.0,69.61,65.49,65.88,1346148,34.5850560202433,34.8908079647701,32.8257292574744,33.0212100088932,2685674.75922644,0.0,1.0
2016-04-13,68.18,68.98,66.51,68.98,1698347,34.174045209568,34.5750313663244,33.3369866073389,34.5750313663244,3388340.41302141,0.0,1.0
2016-04-14,67.05,68.43,65.78,68.1,1385264,33.6076522631495,34.2993533835543,32.9710867392986,34.1339465938923,2763714.36102498,0.0,1.0
2016-04-15,66.37,67.38,66.03,66.26,1017043,33.2668140299065,33.7730590528115,33.096394913285,33.2116784333525,2029083.5139583,0.0,1.0
2016-04-18,67.57,67.7,64.32,64.67,805210,33.8682932650412,33.9334535155141,32.2392870032181,32.414718446799,1606459.44790374,0.0,1.0
2016-04-19,68.8,69.35,67.82,68.06,1088183,34.4848094810542,34.7604874638242,33.9936014390275,34.1138972860545,2171013.60067341,0.0,1.0
2016-04-20,68.41,69.09,67.57,68.21,1026408,34.2893287296354,34.6301669628784,33.8682932650412,34.1890821904463,2047767.45073209,0.0,1.0
2016-04-21,66.89,68.83,66.4,68.61,1304835,33.5274550317982,34.4998464619326,33.2818510107849,34.3895752688245,2603251.96371813,0.0,1.0
2016-04-22,68.47,68.73,66.5,67.32,1026605,34.3194026913922,34.449723192338,33.3319742803794,33.7429850910548,2048160.48175658,0.0,1.0
2016-04-25,68.45,68.51,67.11,68.16,1073875,34.3093780374732,34.33945199923,33.6377262249062,34.164020555649,2142467.97682298,0.0,1.0
2016-04-26,69.31,69.84,68.11,68.82,1707461,34.7404381559864,35.0060914848376,34.1389589208518,34.4948341349731,3406523.5843782,0.0,1.0
2016-04-27,72.44,72.52,69.53,69.98,2518953,36.309296494296,36.3493951099717,34.8507093490944,35.0762640622699,5025516.13327638,0.0,1.0
2016-04-28,70.06,73.19,69.09,71.28,3184053,35.1163626779456,36.6852210162552,34.6301669628784,35.7278665669992,6352444.73426342,0.0,1.0
2016-04-29,70.1,71.27,68.41,70.39,1960939,35.1364119857834,35.7228542400397,34.2893287296354,35.2817694676076,3912232.81294683,0.0,1.0
2016-05-02,69.21,69.83,68.395,69.62,1834222,34.6903148863919,35.0010791578781,34.2818102391962,34.8958202917295,3659422.09045205,0.0,1.0
2016-05-03,68.03,68.63,66.66,68.0,15006305,34.0988603051761,34.3995999227434,33.4121715117307,34.0838233242977,29938799.1274017,0.0,1.0
2016-05-04,68.19,70.12,68.02,68.44,2871499,34.1790575365274,35.1464366397023,34.0938479782167,34.3043657105138,5728874.08029724,0.0,1.0
2016-05-05,69.56,70.46,68.81,69.51,1789911,34.8657463299728,35.3168557563238,34.4898218080136,34.8406846951755,3571018.04107852,0.0,1.0
2016-05-06,69.53,71.8,68.81,69.45,1544732,34.8507093490944,35.9885075688909,34.4898218080136,34.8106107334188,3081865.99257243,0.0,1.0
2016-05-09,69.69,69.92,67.84,69.3,1371776,34.9309065804457,35.0461901005132,34.0036260929465,34.735425829027,2736804.70387552,0.0,1.0
2016-05-10,71.18,71.3,69.66,70.45,1313892,35.6777432974046,35.7378912209181,34.9158695995674,35.3118434293644,2621321.41543839,0.0,1.0
2016-05-11,70.24,71.18,69.77,70.45,1397074,35.2216215440942,35.6929815135054,34.9859415593885,35.3269253670477,2786086.31454261,0.03,1.0
2016-05-12,70.64,72.31,69.86,70.98,1224397,35.4222002544819,36.2596163703509,35.0310717692258,35.5926921583116,2441728.73109587,0.0,1.0
2016-05-13,70.04,71.09,69.8,70.2,983180,35.1213321889003,35.6478513036682,35.0009849626676,35.2015636730554,1960686.65133844,0.0,1.0
2016-05-16,69.85,71.3,69.65,70.69,1398334,35.0260573014661,35.7531551266218,34.9257679462722,35.4472725932804,2788599.04382991,0.0,1.0
2016-05-17,71.96,72.08,69.67,70.09,1985645,36.0841099987616,36.1442836118779,34.9357968817916,35.1464045276987,3959832.02037971,0.0,1.0
2016-05-18,70.29,72.31,69.86,71.65,1328988,35.2466938828926,36.2596163703509,35.0310717692258,35.9286614982111,2650307.1984672,0.0,1.0
2016-05-19,69.32,69.74,68.29,69.57,1131082,34.7602905102023,34.9708981561094,34.2438003309537,34.8856522041946,2255637.19661627,0.0,1.0
2016-05-20,69.45,69.98,68.39,69.96,1372708,34.8254785910783,35.0912453823421,34.2939450085507,35.0812164468227,2737494.91627728,0.0,1.0
2016-05-23,69.17,69.67,68.46,69.03,1861964,34.6850734938068,34.9357968817916,34.3290462828685,34.6148709451711,3713183.71007622,0.0,1.0
2016-05-24,70.24,70.465,68.75,69.62,1647395,35.2216215440942,35.3344470686873,34.4744658478997,34.9107245429931,3285283.86051557,0.0,1.0
2016-05-25,71.51,71.6,70.63,70.97,1162759,35.8584589495754,35.9035891594126,35.4171857867222,35.5876776905519,2318808.40743672,0.0,1.0
2016-05-26,73.12,73.72,71.5,71.64,2896230,36.6657882588862,36.9666563244678,35.8534444818157,35.9236470304514,5775747.57440747,0.0,1.0
2016-05-27,73.16,73.5,72.35,73.1,1307899,36.6858461299249,36.8563380337546,36.2796742413897,36.6557593233668,2608250.89057843,0.0,1.0
2016-05-31,73.25,73.58,72.4,73.55,2715416,36.7309763397622,36.8964537758321,36.3047465801882,36.881410372553,5415162.94476173,0.0,1.0
2016-06-01,73.25,74.2,72.49,72.74,2601715,36.7309763397622,37.2073507769332,36.3498767900254,36.4752384840178,5188417.04579731,0.0,1.0
2016-06-02,73.79,73.8,71.82,72.76,1530188,37.0017575987857,37.0067720665454,36.0139074501259,36.4852674195372,3051546.19259777,0.0,1.0
2016-06-03,73.71,73.83,72.97,73.75,1031605,36.9616418567081,37.0218154698245,36.5905712424908,36.9816997277469,2057257.21938404,0.0,1.0
2016-06-06,74.08,74.61,73.44,74.61,862290,37.1471771638168,37.4129439550807,36.8262512271964,37.4129439550807,1719604.23582928,0.0,1.0
2016-06-07,75.23,75.5,73.89,74.39,1929213,37.7238409561817,37.8592315856935,37.0519022763826,37.3026256643674,3847293.65598222,0.0,1.0
2016-06-08,75.06,75.9,74.37,75.76,1954555,37.6385950042669,38.0598102960812,37.292596728848,37.9896077474455,3897831.42233041,0.0,1.0
2016-06-09,77.91,77.98,74.095,74.12,2007265,39.0677183157798,39.1028195900977,37.1546988654564,37.1672350348556,4002947.26418242,0.0,1.0
2016-06-10,75.51,77.19,75.48,76.85,2525825,37.8642460534532,38.7066766370818,37.8492026501741,38.5361847332522,5037074.96197738,0.0,1.0
2016-06-13,74.95,75.9,74.45,75.14,1934278,37.5834358589103,38.0598102960812,37.3327124709255,37.6787107463445,3857394.42887124,0.0,1.0
2016-06-14,74.7,75.14,73.63,74.25,1616427,37.4580741649179,37.6787107463445,36.9215261146306,37.2324231157316,3223526.55847663,0.0,1.0
2016-06-15,74.77,75.88,74.51,74.7,1439993,37.4931754392358,38.0497813605619,37.3627992774837,37.4580741649179,2871676.65444862,0.0,1.0
2016-06-16,74.8,75.13,73.65,73.82,943717,37.5082188425149,37.6736962785848,36.93155505015,37.0168010020648,1881988.36890616,0.0,1.0
2016-06-17,77.02,77.29,75.3,75.36,2693808,38.621430685167,38.7568213146788,37.7589422304996,37.7890290370577,5372071.63171415,0.0,1.0
2016-06-20,77.92,78.28,77.5,77.96,1557590,39.0727327835395,39.2532536228885,38.8621251376324,39.0927906545783,3106192.07190774,0.0,1.0
2016-06-21,78.68,78.77,77.12,77.25,1395700,39.4538323332763,39.4989625431136,38.671575362764,38.73676344364,2783346.2430817,0.0,1.0
2016-06-22,78.45,79.14,78.02,78.79,1844593,39.3384995748033,39.6844978502223,39.1228774611365,39.508991478633,3678541.94781458,0.0,1.0
2016-06-23,78.76,79.46,78.2001,79.01,1278183,39.4939480753539,39.8449608185325,39.2131880254886,39.6193097693462,2548990.36399004,0.0,1.0
2016-06-24,76.68,77.79,75.61,75.69,1680157,38.4509387813374,39.0075447026635,37.9143907310501,37.9545064731277,3350618.81044453,0.0,1.0
2016-06-27,76.03,77.51,75.575,76.05,1909579,38.1249983769573,38.8671396053921,37.8968400938912,38.1350273124767,3808138.9521514,0.0,1.0
2016-06-28,79.21,79.28,76.91,77.33,1599602,39.7195991245401,39.754700398858,38.5662715398104,38.7768791857176,3189973.64557282,0.0,1.0
2016-06-29,76.96,80.61,76.73,79.98,1746328,38.5913438786089,40.4216246108974,38.4760111201359,40.1057131420366,3482578.97684916,0.0,1.0
2016-06-30,77.43,77.58,76.23,76.93,1302862,38.8270238633145,38.9022408797099,38.2252877321512,38.5763004753298,2598205.95611801,0.0,1.0
2016-07-01,79.33,79.635,77.25,77.25,1171233,39.7797727376565,39.9327140043271,38.73676344364,38.73676344364,2335707.5090086,0.0,1.0
2016-07-05,77.27,78.13,75.81,77.67,1933204,38.7467923791594,39.1780366064931,38.014680086244,38.9473710895472,3855252.62628825,0.0,1.0
2016-07-06,77.38,77.58,76.325,76.87,1585039,38.801951524516,38.9022408797099,38.2729251758683,38.5462136687716,3160931.68000858,0.0,1.0
2016-07-07,76.83,78.74,76.6,78.36,1700991,38.5261557977328,39.4839191398345,38.4108230392599,39.2933693649661,3392166.58978705,0.0,1.0
2016-07-08,77.68,78.25,76.755,77.7,1450434,38.9523855573069,39.2382102196094,38.4885472895351,38.9624144928263,2892498.40563012,0.0,1.0
2016-07-11,76.95,78.61,76.89,78.27,740384,38.5863294108492,39.4187310589584,38.556242604291,39.2482391551288,1476495.68305352,0.0,1.0
2016-07-12,78.41,78.84,77.92,78.21,1044927,39.3184417037646,39.5340638174314,39.0727327835395,39.2181523485707,2083824.34602324,0.0,1.0
2016-07-13,76.13,78.51,75.23,78.47,1918967,38.1751430545542,39.3685863813615,37.7238409561817,39.3485285103227,3826860.77957137,0.0,1.0
2016-07-14,75.71,77.19,75.22,77.19,1271560,37.964535408647,38.7066766370818,37.718826488422,38.7066766370818,2535782.58139498,0.0,1.0
2016-07-15,75.56,76.22,75.02,76.22,1846373,37.8893183922516,38.2202732643915,37.6185371332281,38.2202732643915,3682091.67649029,0.0,1.0
2016-07-18,75.47,75.69,74.97,75.6,853395,37.8441881824144,37.9545064731277,37.5934647944297,37.9093762632904,1701865.5635987,0.0,1.0
2016-07-19,75.23,75.71,74.59,75.65,1398875,37.7238409561817,37.964535408647,37.4029150195613,37.9344486020889,2789677.92203978,0.0,1.0
2016-07-20,75.08,75.93,74.57,75.09,943506,37.6486239397863,38.0748536993603,37.3928860840419,37.653638407546,1881567.58646202,0.0,1.0
2016-07-21,74.82,76.22,74.76,75.08,1104085,37.5182477780342,38.2202732643915,37.4881609714761,37.6486239397863,2201798.98029151,0.0,1.0
2016-07-22,75.06,75.62,74.35,75.33,833980,37.6385950042669,37.9194051988098,37.2825677933286,37.7739856337787,1663147.59604878,0.0,1.0
2016-07-25,73.87,74.66,73.13,74.6,1082982,37.0418733408633,37.4380162938791,36.6708027266459,37.407929487321,2159714.75318844,0.0,1.0
2016-07-26,73.97,74.29,73.07,73.38,1052736,37.0920180184602,37.2524809867704,36.6407159200877,36.7961644206382,2099397.28491571,0.0,1.0
2016-07-27,73.48,74.98,72.69,74.0,1781257,36.8463090982352,37.5984792621894,36.4501661452193,37.1070614217393,3552235.42230635,0.0,1.0
2016-07-28,73.91,74.96,72.18,74.01,2573278,37.061931211902,37.58845032667,36.1944282894749,37.112075889499,5131707.1388585,0.0,1.0
2016-07-29,72.86,73.43,72.44,73.4,2231333,36.5354120971341,36.8212367594367,36.3248044512269,36.8061933561576,4449790.30064787,0.0,1.0
2016-08-01,70.68,72.8,70.48,72.31,1971743,35.4422581255207,36.5053252905759,35.3419687703268,36.2596163703509,3932108.24057652,0.0,1.0
2016-08-02,70.39,71.025,69.49,70.89,1792420,35.2968385604896,35.6152572632302,34.8455364621171,35.5475619484743,3574497.00725407,0.0,1.0
2016-08-03,71.53,71.55,70.32,70.75,1418830,35.8684878850948,35.8785168206141,35.2617372861717,35.4773593998386,2829472.77356997,0.0,1.0
2016-08-04,70.52,72.41,70.345,71.34,1797245,35.3620266413656,36.3097610479479,35.2742734555709,35.7732129976606,3584119.16504075,0.0,1.0
2016-08-05,69.93,71.02,69.36,70.65,1671802,35.0661730435436,35.6127500293503,34.780348381241,35.4272147222416,3333957.02219422,0.0,1.0
2016-08-08,69.83,70.46,69.6,70.22,1581577,35.0160283659467,35.3319398348074,34.9006956074737,35.2115926085748,3154027.65715729,0.0,1.0
2016-08-09,68.86,70.8,68.67,69.79,1107141,34.5296249932563,35.502431738637,34.4343501058221,34.9959704949079,2207893.34592801,0.0,1.0
2016-08-10,68.25,69.53,68.115,69.11,1567167,34.238785863194,34.8809198691265,34.1710607922558,34.6702196484299,3123917.65810186,0.03,1.0
2016-08-11,68.31,69.63,67.84,68.94,1192435,34.2688858947221,34.9310865883399,34.0331023144188,34.584936225767,2376944.35413628,0.0,1.0
2016-08-12,68.32,69.02,67.9,68.6,1339272,34.2739025666435,34.6250696011378,34.0632023459469,34.4143693804412,2669642.38642173,0.0,1.0
2016-08-15,68.26,68.77,68.02,68.5,1579589,34.2438025351154,34.4996528031041,34.123402409003,34.3642026612277,3148679.09395964,0.0,1.0
2016-08-16,69.25,69.56,67.69,68.21,2011391,34.7404530553287,34.8959698848905,33.9578522355986,34.2187191755086,4009413.07610941,0.0,1.0
2016-08-17,68.95,69.315,67.77,69.04,1785850,34.5899528976883,34.7730614228175,33.9979856109694,34.6351029449805,3559830.15831829,0.0,1.0
2016-08-18,71.26,71.28,68.835,69.23,1661325,35.7488041115195,35.7588374553622,34.5322611705928,34.7304197114861,3311607.82695531,0.0,1.0
2016-08-19,71.34,71.42,70.51,70.75,1920245,35.7889374868903,35.8290708622611,35.3725537174185,35.4929538435308,3827726.88767808,0.0,1.0
2016-08-22,71.61,71.62,70.06,70.77,1756107,35.9243876287667,35.929404300688,35.1468034809579,35.5029871873735,3500541.84832648,0.0,1.0
2016-08-23,72.1,72.17,70.95,71.81,2135714,36.1702045529127,36.2053212563621,35.5932872819578,36.0247210671936,4257232.75008684,0.0,1.0
2016-08-24,71.87,72.435,71.26,71.73,1660604,36.0548210987217,36.3382630622778,35.7488041115195,35.9845876918228,3310170.61915837,0.0,1.0
2016-08-25,71.57,72.1,71.22,71.84,987124,35.9043209410813,36.1702045529127,35.7287374238341,36.0397710829576,1967686.97550174,0.0,1.0
2016-08-26,71.68,73.92,71.18,72.36,1626809,35.9595043322161,37.0832388425979,35.7086707361487,36.3006380228677,3242805.24121489,0.0,1.0
2016-08-29,72.61,72.62,71.21,71.57,1137012,36.4260548209014,36.4310714928227,35.7237207519128,35.9043209410813,2266466.72899168,0.0,1.0
2016-08-30,72.26,73.35,72.12,72.98,1361052,36.2504713036542,36.7972885430811,36.1802378967554,36.6116716819912,2713057.62333871,0.0,1.0
2016-08-31,71.5,72.095,70.72,71.81,1248093,35.8692042376318,36.167696216952,35.4779038277668,36.0247210671936,2487890.41732842,0.0,1.0
2016-09-01,71.74,72.275,70.755,71.05,1146411,35.9896043637442,36.2579963115363,35.4954621794915,35.6434540011712,2285202.25754001,0.0,1.0
2016-09-02,71.82,72.95,71.55,72.2,1023238,36.0297377391149,36.5966216662272,35.8942875972386,36.2203712721261,2039674.93996545,0.0,1.0
2016-09-06,72.65,72.72,71.61,71.81,853228,36.4461215085868,36.4812382120362,35.9243876287667,36.0247210671936,1700784.92948545,0.0,1.0
2016-09-07,72.43,73.25,71.88,72.88,966189,36.3357547263171,36.7471218238676,36.059837770643,36.5615049627777,1925956.12220253,0.0,1.0
2016-09-08,73.62,73.97,72.66,72.97,1197446,36.9327386849574,37.1083222022046,36.4511381805081,36.6066550100699,2386933.04799261,0.0,1.0
2016-09-09,72.54,74.3,72.54,73.2,1618377,36.390938117452,37.273872375609,36.390938117452,36.7220384642609,3225997.28539836,0.0,1.0
2016-09-12,73.96,74.32,72.2,72.36,1260500,37.1033055302832,37.2839057194517,36.2203712721261,36.3006380228677,2512621.9528853,0.0,1.0
2016-09-13,71.37,73.01,71.27,72.69,1338936,35.8039875026543,36.6267216977553,35.7538207834409,36.4661881962721,2668972.61968142,0.0,1.0
2016-09-14,70.62,71.99,70.335,71.49,1459312,35.4277371085533,36.1150211617779,35.2847619587949,35.8641875657105,2908924.52781352,0.0,1.0
2016-09-15,71.44,71.95,70.21,70.81,1198675,35.8391042061038,36.0949544740925,35.2220535597781,35.5230538750589,2389382.87931359,0.0,1.0
2016-09-16,70.51,70.74,69.68,70.73,2310689,35.3725537174185,35.4879371716095,34.9561699479467,35.4829204996881,4606019.76016705,0.0,1.0
2016-09-19,71.23,71.69,70.86,71.06,1076441,35.7337540957555,35.9645210041374,35.5481372346656,35.6484706730926,2145727.3205758,0.0,1.0
2016-09-20,72.76,73.64,71.31,71.39,1754326,36.5013048997216,36.9427720288001,35.7738874711263,35.814020846497,3496991.68593213,0.0,1.0
2016-09-21,74.16,74.21,72.28,73.32,1732842,37.2036389687102,37.2287223283169,36.2605046474969,36.782238527317,3454166.48161972,0.0,1.0
2016-09-22,74.34,75.51,74.12,74.98,1590246,37.2939390632944,37.880889678092,37.1835722810248,37.6150060662606,3169922.26107737,0.0,1.0
2016-09-23,73.66,74.85,73.07,74.16,1674616,36.9528053726428,37.5497893312831,36.6568217292833,37.2036389687102,3338101.48691231,0.0,1.0
2016-09-26,72.68,74.055,72.61,73.73,1076283,36.4611715243508,37.150963913536,36.4260548209014,36.9879220760923,2145412.37073958,0.0,1.0
2016-09-27,68.64,71.99,68.13,71.99,4027996,34.4344360681266,36.1150211617779,34.1785858001379,36.1150211617779,8029219.49681408,0.0,1.0
2016-09-28,70.28,71.39,68.26,69.11,3700825,35.2571702632275,35.814020846497,34.2438025351154,34.6702196484299,7377052.07361104,0.0,1.0
2016-09-29,69.55,70.46,69.0,70.14,2336998,34.8909532129692,35.3474703578117,34.6150362572951,35.1869368563286,4658462.89460454,0.0,1.0
2016-09-30,72.62,72.985,69.67,70.04,1893595,36.4310714928227,36.6141800179519,34.9511532760253,35.1367701371152,3774604.01973331,0.0,1.0
2016-10-03,73.65,74.11,72.5,72.89,1291451,36.9477887007215,37.1785556091034,36.3708714297666,36.5665216346991,2574318.23377681,0.0,1.0
2016-10-04,72.43,73.95,72.18,73.71,1132751,36.3357547263171,37.0982888583619,36.2103379282835,36.9778887322496,2257973.0501807,0.0,1.0
2016-10-05,72.87,73.08,72.1,72.76,1274749,36.5564882908564,36.6618384012047,36.1702045529127,36.5013048997216,2541025.24539356,0.0,1.0
2016-10-06,72.86,73.87,72.59,73.25,871482,36.5514716189351,37.0581554829911,36.4160214770587,36.7471218238676,1737171.60233588,0.0,1.0
2016-10-07,72.35,73.41,72.31,73.17,1260162,36.2956213509463,36.8273885746091,36.275554663261,36.7069884484968,2511948.19943819,0.0,1.0
2016-10-10,72.95,73.59,72.65,72.83,1059911,36.5966216662272,36.9176886691934,36.4461215085868,36.536421603171,2112777.18897628,0.0,1.0
2016-10-11,71.05,72.86,70.6,72.5,1341457,35.6434540011712,36.5514716189351,35.4177037647106,36.3708714297666,2673997.86358719,0.0,1.0
2016-10-12,70.35,71.13,70.09,70.8,917181,35.2922869666769,35.683587376542,35.1618534967219,35.5180372031375,1828265.85907917,0.0,1.0
2016-10-13,70.37,70.93,68.39,69.65,2219860,35.3023203105196,35.5832539381151,34.3090192700929,34.9411199321826,4424965.46476157,0.0,1.0
2016-10-14,67.46,70.97,67.44,70.58,1542303,33.8424687814076,35.6033206258004,33.8324354375649,35.4076704208679,3074354.9193184,0.0,1.0
2016-10-17,65.92,67.58,65.3,67.3,1463673,33.0699013055202,33.9026688444638,32.7588676463966,33.7622020306661,2917617.54196388,0.0,1.0
2016-10-18,65.61,66.85,64.62,66.85,1454040,32.9143844759584,33.5364517942054,32.417733955745,33.5364517942054,2898415.56872141,0.0,1.0
2016-10-19,65.98,66.32,64.98,65.87,1614562,33.1000013370482,33.270568182374,32.5983341449135,33.0448179459134,3218392.64220103,0.0,1.0
2016-10-20,65.33,65.98,64.635,65.24,1428096,32.7739176621607,33.1000013370482,32.4252589636271,32.7287676148686,2846700.00827265,0.0,1.0
2016-10-21,64.35,65.42,64.11,65.0,1698671,32.2822838138687,32.8190677094528,32.1618836877563,32.6083674887562,3386051.60280017,0.0,1.0
2016-10-24,64.46,64.58,63.73,64.33,1453466,32.3374672050035,32.3976672680596,31.9712501547451,32.272250470026,2897271.38387336,0.0,1.0
2016-10-25,64.92,66.55,64.62,65.01,2528207,32.5682341133855,33.385951636565,32.417733955745,32.6133841606776,5039610.0036797,0.0,1.0
2016-10-26,64.36,64.49,63.11,64.1,2523990,32.28730048579,32.3525172207675,31.6602164956216,32.156867015835,5031204.03241805,0.0,1.0
2016-10-27,66.42,68.52,64.2,64.3,2881461,33.3207349015875,34.3742360050704,32.2070337350485,32.2572004542619,5743770.06345325,0.0,1.0
2016-10-28,66.01,69.13,65.85,67.75,2302236,33.1150513528123,34.6802529922726,33.0347846020707,33.9879522671267,4589169.94392925,0.0,1.0
2016-10-31,66.0,66.61,65.52,66.17,1671844,33.1100346808909,33.4160516680931,32.8692344286663,33.1953181035538,3332575.91130469,0.0,1.0
2016-11-01,65.03,67.1,64.15,66.63,1429192,32.6234175045203,33.6618685922391,32.1819503754417,33.4260850119358,2848884.72359225,0.0,1.0
2016-11-02,64.14,65.12,63.306,64.37,1249348,32.1769337035204,32.6685675518124,31.75854326528,32.2923171577114,2490392.07583763,0.0,1.0
2016-11-03,63.76,64.82,63.23,64.46,889813,31.9863001705092,32.518067394172,31.7204165586778,32.3374672050035,1773711.76339764,0.0,1.0
2016-11-04,63.34,64.26,63.32,63.92,1154102,31.7755999498126,32.2371337665765,31.7655666059699,32.0665669212507,2300533.13849173,0.0,1.0
2016-11-07,65.75,66.12,63.91,64.37,1448776,32.9846178828573,33.1702347439471,32.0615502493294,32.2923171577114,2887922.55645644,0.0,1.0
2016-11-08,63.96,65.51,63.83,65.18,1426351,32.1016836247002,32.8796324930286,32.0364363002597,32.714004669449,2841888.63819606,0.03,1.0
2016-11-09,65.71,66.52,63.24,63.24,1262177,32.9800129921677,33.3865540136813,31.7403138277992,31.7403138277992,2514785.26372008,0.0,1.0
2016-11-10,65.76,66.3675,65.02,65.02,1138794,33.0051081169525,33.3100138830877,32.6337002701377,32.6337002701377,2268954.64710008,0.0,1.0
2016-11-11,65.7,66.32,64.32,65.28,1968374,32.9749939672108,33.2861735145421,32.2823685231506,32.7641949190186,3921825.48778003,0.0,1.0
2016-11-14,67.41,67.52,65.49,65.76,1659831,33.8332472348505,33.888456509377,32.8695944431147,33.0051081169525,3307078.59441723,0.0,1.0
2016-11-15,68.78,70.435,68.08,68.31,1376090,34.5208536539537,35.3515022843302,34.1695219069667,34.2849594809767,2741747.67370389,0.0,1.0
2016-11-16,68.48,69.68,68.41,68.69,1177744,34.370282905245,34.9725659000799,34.3351497305463,34.4756824293411,2346559.3618286,0.0,1.0
2016-11-17,66.9,69.59,66.665,69.05,1013880,33.5772769620457,34.9273946754672,33.4593298755572,34.6563673277915,2020073.63720026,0.0,1.0
2016-11-18,67.14,68.4,66.95,67.2,1304441,33.6977335610127,34.3301307055893,33.6023720868305,33.7278477107544,2598992.85456182,0.0,1.0
2016-11-21,70.32,70.4,68.025,68.49,1675785,35.2937834973251,35.3339356969808,34.1419172697034,34.3753019302019,3338865.64496354,0.0,1.0
2016-11-22,69.53,71.3,68.695,70.47,1202340,34.8972805257255,35.785647943107,34.4781919418195,35.3690688716795,2395564.89619221,0.0,1.0
2016-11-23,71.19,71.29,69.05,69.15,1227081,35.7304386685804,35.78062891815,34.6563673277915,34.7065575773611,2444859.33129101,0.0,1.0
2016-11-25,70.14,71.33,69.89,70.81,459367,35.2034410480999,35.8007050179778,35.077965424176,35.5397157202161,915251.476012714,0.0,1.0
2016-11-28,70.2,72.48,70.11,70.98,1639790,35.2335551978416,36.377892888028,35.188383973229,35.6250391444843,3267148.5279763,0.0,1.0
2016-11-29,70.97,71.46,68.0,68.66,1200811,35.6200201195274,35.8659523424183,34.129369707311,34.4606253544702,2392518.4877501,0.0,1.0
2016-11-30,70.08,74.6,69.64,74.07,3106166,35.1733268983582,37.4419261789029,34.952489800252,37.1759178561842,6188783.731179,0.0,1.0
2016-12-01,71.97,73.47,71.22,71.63,1916173,36.1219226152231,36.8747763587668,35.7454957434513,35.9512757666866,3817819.23069291,0.0,1.0
2016-12-02,71.18,72.175,70.52,71.8,1371760,35.7254196436235,36.2248126268408,35.3941639964643,36.0365991909548,2733120.50002547,0.0,1.0
2016-12-05,72.83,74.22,72.03,72.26,2018246,36.5535587615215,37.2512032305386,36.1520367649649,36.2674743389749,4021191.40133435,0.0,1.0
2016-12-06,72.42,73.45,72.37,72.51,1211591,36.3477787382862,36.8647383088528,36.3226836135014,36.3929499628988,2413996.76309731,0.0,1.0
2016-12-07,73.33,73.56,72.3,72.53,1603993,36.8045100093693,36.9199475833794,36.2875504388027,36.4029880128127,3195825.90992401,0.0,1.0
2016-12-08,74.39,74.61,73.02,73.72,1144258,37.3365266548068,37.4469452038599,36.6489202357037,37.0002519826907,2279841.22376957,0.0,1.0
2016-12-09,74.7,75.74,74.28,74.34,1757049,37.4921164284725,38.0140950239961,37.2813173802803,37.3114315300221,3500777.57147698,0.0,1.0
2016-12-12,69.9,74.99,68.93,74.98,6547180,35.0829844491329,37.6376681522243,34.596139028308,37.6326491272673,13044724.933922,0.0,1.0
2016-12-13,70.89,71.35,69.18,70.48,2857400,35.5798679198717,35.8107430678918,34.721614652232,35.3740878966365,5693137.66021227,0.0,1.0
2016-12-14,68.6,71.075,68.52,70.86,2884768,34.4305112047284,35.6727198815754,34.3903590050728,35.5648108450008,5747666.17966517,0.0,1.0
2016-12-15,67.23,68.98,66.19,67.4,2941016,33.7429047856253,34.6212341530928,33.2209261901017,33.8282282098936,5859735.75589236,0.0,1.0
2016-12-16,65.07,66.99,64.08,66.59,5010121,32.6587953949224,33.6224481866583,32.1619119241837,33.42168718838,9982259.5881992,0.0,1.0
2016-12-19,65.78,66.4,64.65,65.47,2212219,33.0151461668664,33.3263257141978,32.4479963467302,32.8595563932007,4407666.8655201,0.0,1.0
2016-12-20,65.65,66.13,64.106,65.35,3051041,32.949898842426,33.1908120403599,32.1749613890717,32.7993280937173,6078951.64133537,0.0,1.0
2016-12-21,67.06,68.16,66.21,66.82,1980964,33.657581361357,34.2096741066223,33.2309642400156,33.53712476239,3946910.04126994,0.0,1.0
2016-12-22,66.62,67.41,66.41,67.01,856496,33.4367442632509,33.8332472348505,33.3313447391548,33.6324862365722,1706498.78680659,0.0,1.0
2016-12-23,66.4,67.13,66.2,66.69,661531,33.3263257141978,33.6927145360557,33.2259452150587,33.4718774379496,1318046.84310838,0.0,1.0
2016-12-27,67.08,67.1925,66.34,66.9,520369,33.6676194112709,33.7240834420367,33.2962115644561,33.5772769620457,1036793.01151641,0.0,1.0
2016-12-28,66.25,67.215,65.83,66.95,834480,33.2510403398434,33.7353762481898,33.0402412916512,33.6023720868305,1662633.6931105,0.0,1.0
2016-12-29,65.62,66.33,65.44,66.07,1049907,32.9348417675551,33.2911925394991,32.8444993183299,33.1606978906182,2091854.51159113,0.0,1.0
2016-12-30,65.4,66.47,65.05,65.7,1246891,32.824423218502,33.3614588888965,32.6487573450085,32.9749939672108,2484329.1489745,0.0,1.0
2017-01-03,64.07,65.76,62.6,64.41,3012971,32.1568928992267,33.0051081169525,31.4190962305539,32.3275397477633,6003100.25520663,0.0,1.0
2017-01-04,65.19,65.57,63.66,64.3,1388889,32.7190236944059,32.9097466427703,31.9511128759914,32.2723304732367,2767248.64273625,0.0,1.0
2017-01-05,65.86,66.408,64.53,65.43,2827020,33.0552983665221,33.3303409341634,32.3877680472467,32.8394802933729,5632607.97514289,0.0,1.0
2017-01-06,65.33,66.29,65.1,65.77,1075117,32.7892900438033,33.2711164396713,32.6738524697933,33.0101271419095,2142083.39113685,0.0,1.0
2017-01-09,63.17,64.74,63.15,64.2,1339255,31.7051806531005,32.4931675713429,31.6951426031866,32.2221402236671,2668356.92487142,0.0,1.0
2017-01-10,63.34,64.01,62.64,63.61,2381333,31.7905040773688,32.126778749485,31.4391723303818,31.9260177512067,4744612.78918117,0.0,1.0
2017-01-11,62.69,63.45,62.18,63.18,2465107,31.4642674551666,31.8457133518953,31.2082971823617,31.7101996780575,4911525.68704167,0.0,1.0
2017-01-12,62.94,63.5,62.71,63.22,1490021,31.5897430790905,31.8708084766801,31.4743055050805,31.7302757778853,2968745.94722725,0.0,1.0
2017-01-13,62.15,63.11,62.08,62.97,1291186,31.1932401074909,31.6750665033588,31.1581069327922,31.6048001539614,2572583.34252776,0.0,1.0
2017-01-17,62.11,62.59,61.68,62.09,2869880,31.173164007663,31.414077205597,30.9573459345139,31.1631259577491,5718003.04762721,0.0,1.0
2017-01-18,62.53,62.6225,61.535,61.68,2035114,31.3839630558552,31.4303890367071,30.884570072638,30.9573459345139,4054799.52272179,0.0,1.0
2017-01-19,62.49,62.9,62.14,62.63,1199621,31.3638869560274,31.5696669792627,31.1882210825339,31.4341533054248,2390147.50930269,0.0,1.0
2017-01-20,62.86,63.295,61.84,63.1,2152373,31.5495908794348,31.7679184650625,31.0376503338252,31.6700474784018,4288428.56622247,0.0,1.0
2017-01-23,62.42,63.2,61.99,62.48,1691930,31.3287537813287,31.7202377279714,31.1129357081795,31.3588679310705,3371033.24751276,0.0,1.0
2017-01-24,64.03,64.34,62.75,62.84,1718251,32.1368167993989,32.2924065730646,31.4943816049083,31.5395528295209,3423475.70441569,0.0,1.0
2017-01-25,64.12,64.635,63.93,64.21,962761,32.1819880240115,32.4404678092948,32.0866265498293,32.2271592486241,1918223.17732331,0.0,1.0
2017-01-26,65.27,65.55,64.38,64.58,2160273,32.7591758940616,32.8997085928564,32.3124826728924,32.4128631720315,4304168.67524314,0.0,1.0
2017-01-27,64.17,65.48,64.07,64.75,1617661,32.2070831487963,32.8645754181577,32.1568928992267,32.4981865962998,3223058.29094864,0.0,1.0
2017-01-30,61.91,63.89,61.51,63.55,1864358,31.0727835085239,32.0665504500015,30.8720225102456,31.8959036014649,3714582.04728705,0.0,1.0
2017-01-31,60.63,62.26,60.2,61.66,3073950,30.4303483140333,31.2484493820174,30.2145302408841,30.9473078845999,6124595.96507647,0.0,1.0
2017-02-01,60.78,61.52,60.51,61.52,4016086,30.5056336883877,30.8770415352025,30.3701200145498,30.8770415352025,8001725.50334263,0.0,1.0
2017-02-02,63.87,64.35,60.95,62.46,4876949,32.0565124000875,32.2974255980215,30.590957112656,31.3488298811565,9716925.18332561,0.0,1.0
2017-02-03,65.07,65.2601,63.18,63.18,3412242,32.6587953949224,32.7542070593542,31.7101996780575,31.7101996780575,6798615.32720587,0.0,1.0
2017-02-06,64.02,66.1499,63.73,64.98,1971842,32.1317977744419,33.2007999000243,31.9862460506901,32.6136241703098,3928735.19639822,0.0,1.0
2017-02-07,62.29,64.15,62.15,64.14,2085069,31.2635064568883,32.1970450988824,31.1932401074909,32.1920260739254,4154330.80704176,0.0,1.0
2017-02-08,61.67,62.18,60.96,61.75,1694811,30.9523269095569,31.2082971823617,30.5959761376129,30.9924791092126,3376773.40625814,0.0,1.0
2017-02-09,63.75,64.16,61.55,62.7,2574515,31.9962841006041,32.2020641238393,30.8920986100734,31.4692864801235,5129512.25004598,0.0,1.0
2017-02-10,64.35,65.36,63.35,63.82,2141132,32.2974255980215,32.8043471186742,31.7955231023258,32.0314172753028,4266031.78577925,0.0,1.0
2017-02-13,62.53,64.05,62.51,63.95,1614851,31.3839630558552,32.1468548493128,31.3739250059413,32.0966645997432,3217459.59394255,0.0,1.0
2017-02-14,63.21,63.26,62.08,62.38,1038891,31.7252567529284,31.7503518777131,31.1581069327922,31.3086776815009,2069906.02539217,0.0,1.0
2017-02-15,64.03,64.29,63.06,63.15,1348467,32.1518738742697,32.2824296638576,31.6648003515766,31.7099927402801,2685452.87119634,0.03,1.0
2017-02-16,62.25,64.07,62.175,63.9,1665461,31.2580688532452,32.1719593803602,31.2204085293256,32.0865959794758,3316741.91827869,0.0,1.0
2017-02-17,62.07,63.22,61.58,61.91,1060461,31.1676840758382,31.7451423759384,30.9216366262304,31.0873420514765,2111893.01424635,0.0,1.0
2017-02-21,62.41,62.77,60.64,61.78,2045296,31.338410877607,31.5191804324209,30.4496272331051,31.0220641566826,4073177.92400286,0.0,1.0
2017-02-22,60.55,62.6,60.45,61.89,2239364,30.4044348444016,31.4338170315366,30.3542210791755,31.0772992984313,4459661.58864377,0.0,1.0
2017-02-23,60.79,61.76,60.27,61.53,1521942,30.5249478809442,31.0120214036373,30.2638363017685,30.8965297436173,3030925.86892693,0.0,1.0
2017-02-24,59.94,61.46,59.7,60.78,1524801,30.0981308765224,30.8613801079591,29.9776178399798,30.5199265044216,3036619.52680565,0.0,1.0
2017-02-27,60.59,60.86,59.56,59.8,1630753,30.424520350492,30.5600975166025,29.9073185686632,30.0278316052058,3247621.42941728,0.0,1.0
2017-02-28,59.89,60.48,59.5574,60.46,1291272,30.0730239939093,30.3692852087433,29.9060130107673,30.3592424556981,2571549.84133496,0.0,1.0
2017-03-01,61.03,61.44,60.22,60.73,1473424,30.6454609174868,30.8513373549138,30.2387294191555,30.4948196218085,2934302.96128091,0.0,1.0
2017-03-02,60.74,61.48,60.41,60.65,1600822,30.4998409983312,30.8714228610043,30.334135573085,30.4546486096277,3188014.26818324,0.0,1.0
2017-03-03,59.29,61.15,59.14,60.63,1671667,29.7717414025528,30.7057174357582,29.6964207547136,30.4446058565825,3329101.07910253,0.0,1.0
2017-03-06,60.09,60.82,59.39,60.13,2904766,30.1734515243615,30.540012010512,29.8219551677789,30.193537030452,5784800.21747176,0.0,1.0
2017-03-07,58.79,60.6,58.65,60.16,1748303,29.5206725764223,30.4295417270146,29.4503733051057,30.2086011600198,3481720.58424207,0.0,1.0
2017-03-08,57.97,59.8,57.85,58.94,1951590,29.1089197015683,30.0278316052058,29.048663183297,29.5959932242614,3886563.75639748,0.0,1.0
2017-03-09,57.51,58.46,56.46,58.11,3439099,28.8779363815282,29.3549671511762,28.3506918466542,29.1792189728848,6848916.79505575,0.0,1.0
2017-03-10,57.08,58.26,56.75,58.06,3366340,28.662017191056,29.254539620724,28.4963117658099,29.1541120902718,6704018.28033097,0.0,1.0
2017-03-13,57.81,58.96,57.395,57.63,2590441,29.0285776772065,29.6060359773066,28.8201905515182,28.9381928997996,5158826.44596768,0.0,1.0
2017-03-14,57.34,57.77,56.79,57.08,2055251,28.7925729806439,29.0084921711161,28.5163972719003,28.662017191056,4093003.16506012,0.0,1.0
2017-03-15,58.2,58.97,57.27,58.14,1919724,29.2244113615883,29.6110573538292,28.7574233449856,29.1942831024526,3823103.07015634,0.0,1.0
2017-03-16,57.55,58.29,57.47,58.22,1808036,28.8980218876187,29.2696037502918,28.8578508754378,29.2344541146335,3600678.00504301,0.0,1.0
2017-03-17,57.82,58.13,57.23,57.91,2779999,29.0335990537291,29.18926172593,28.7373378388952,29.0787914424326,5536328.50968762,0.0,1.0
2017-03-20,58.07,58.23,56.96,57.51,1769862,29.1591334667944,29.2394754911561,28.6017606727847,28.8779363815282,3524655.02642725,0.0,1.0
2017-03-21,57.76,58.94,56.89,58.25,2843340,29.0034707945935,29.5959932242614,28.5666110371264,29.2495182442014,5662471.21122532,0.0,1.0
2017-03-22,56.76,57.59,56.38,57.53,1960718,28.5013331423325,28.9181073937091,28.3105208344733,28.8879791345735,3904742.03870494,0.0,1.0
2017-03-23,57.04,57.71,56.33,56.81,1764561,28.6419316849656,28.9783639119804,28.2854139518603,28.5264400249456,3514098.16024498,0.0,1.0
2017-03-24,57.3,57.86,56.7,57.06,2524379,28.7724874745534,29.0536845598196,28.4712048831969,28.6519744380108,5027264.91159052,0.0,1.0
2017-03-27,58.74,59.005,56.455,56.59,2398411,29.4955656938092,29.6286321716584,28.3481811583929,28.4159697414481,4776401.42937044,0.0,1.0
2017-03-28,59.66,60.02,58.23,58.68,1896247,29.9575323338893,30.1383018887033,29.2394754911561,29.4654374346736,3776348.95822251,0.0,1.0
2017-03-29,61.16,61.36,59.38,59.84,1942342,30.7107388122808,30.811166342733,29.8169337912562,30.0479171112963,3868146.49579502,0.0,1.0
2017-03-30,60.68,61.719,60.5,61.28,2642100,30.4697127391955,30.9914337598946,30.3793279617885,30.7709953305521,5261704.61048571,0.0,1.0
2017-03-31,61.1,61.7,60.5,60.56,2181751,30.6806105531451,30.9818931445017,30.3793279617885,30.4094562209242,4344926.11772143,0.0,1.0
2017-04-03,60.9,61.335,59.56,61.13,2376329,30.5801830226929,30.7986129014264,29.9073185686632,30.6956746827129,4732425.44011615,0.0,1.0
2017-04-04,62.41,62.52,60.7201,61.03,2002377,31.338410877607,31.3936460193557,30.4898484590512,30.6454609174868,3987705.34530507,0.0,1.0
2017-04-05,62.22,63.28,62.1,63.04,2236047,31.2430047236774,31.775270635074,31.1827482054061,31.6547575985314,4453055.83027241,0.0,1.0
2017-04-06,63.49,63.63,62.4,62.62,2139322,31.8807195420488,31.9510188133654,31.3333895010844,31.4438597845818,4260429.36706162,0.0,1.0
2017-04-07,63.0,63.61,62.8,63.5,1398924,31.6346720924409,31.9409760603201,31.5342445619887,31.8857409185714,2785937.26979263,0.0,1.0
2017-04-10,63.46,63.66,62.67,62.67,1193235,31.865655412481,31.9660829429332,31.4689666671948,31.4689666671948,2376310.54876534,0.0,1.0
2017-04-11,63.6,63.975,62.71,63.15,1520644,31.9359546837975,32.1242563033954,31.4890521732853,31.7099927402801,3028340.92036919,0.0,1.0
2017-04-12,63.36,64.14,62.92,63.35,1578974,31.8154416472549,32.2071090160184,31.5945010802601,31.8104202707323,3144504.28660424,0.0,1.0
2017-04-13,62.62,63.7,62.47,63.64,1806538,31.4438597845818,31.9861684490236,31.3685391367426,31.956040189888,3597694.75932691,0.0,1.0
2017-04-17,62.62,62.99,62.21,62.44,1509321,31.4438597845818,31.6296507159183,31.2379833471548,31.3534750071748,3005791.32674876,0.0,1.0
2017-04-18,62.58,62.95,61.75,62.05,1190600,31.4237742784913,31.6095652098279,31.0070000271147,31.157641322793,2371062.98370398,0.0,1.0
2017-04-19,62.25,63.48,62.14,62.94,1833247,31.2580688532452,31.8756981655262,31.2028337114965,31.6045438333053,3650885.3533398,0.0,1.0
2017-04-20,63.27,64.01,62.21,62.5,1477710,31.7702492585514,32.1418311212245,31.2379833471548,31.3836032663105,2942838.46938452,0.0,1.0
2017-04-21,62.85,63.48,62.15,63.08,1505185,31.5593514446018,31.8756981655262,31.2078550880191,31.6748431046218,2997554.54151392,0.0,1.0
2017-04-24,62.68,63.5,62.42,63.1,1970553,31.4739880437174,31.8857409185714,31.3434322541296,31.684885857667,3924328.30146718,0.0,1.0
2017-04-25,63.44,63.56,62.16,62.63,1561378,31.8556126594358,31.9158691777071,31.2128764645417,31.4488811611044,3109462.10261192,0.0,1.0
2017-04-26,63.89,64.45,62.9,62.9,3200974,32.0815746029532,32.3627716882193,31.5844583272148,31.5844583272148,6374694.24088599,0.0,1.0
2017-04-27,59.37,62.13,59.13,62.13,5916048,29.8119124147336,31.1978123349739,29.691399378191,31.1978123349739,11781725.5355417,0.0,1.0
2017-04-28,58.14,60.23,57.84,60.06,3162416,29.1942831024526,30.2437507956781,29.0436418067744,30.1583873947937,6297906.5317262,0.0,1.0
2017-05-01,58.11,58.64,57.5,57.94,2065077,29.1792189728848,29.4453519285831,28.8729150050056,29.0938555720005,4112571.50445025,0.0,1.0
2017-05-02,59.06,60.23,58.3,58.41,2187224,29.6562497425327,30.2437507956781,29.2746251268144,29.3298602685631,4355825.5194599,0.0,1.0
2017-05-03,58.19,59.25,58.03,58.71,1669348,29.2193899850657,29.7516558964623,29.1390479607039,29.4805015642414,3324482.82355138,0.0,1.0
2017-05-04,56.25,57.76,55.36,57.76,3156303,28.2452429396794,29.0034707945935,27.7983404291672,29.0034707945935,6285732.57908099,0.0,1.0
2017-05-05,58.22,58.27,56.32,56.66,2609963,29.2344541146335,29.2595609972466,28.2803925753377,28.4511193771064,5197704.23159499,0.0,1.0
2017-05-08,57.13,58.1,56.86,57.86,2523996,28.6871240736691,29.1741975963622,28.5515469075586,29.0536845598196,5026502.17253225,0.0,1.0
2017-05-09,56.37,57.53,56.26,57.42,2223306,28.3054994579507,28.8879791345735,28.250264316202,28.8327439928247,4427682.30979923,0.0,1.0
2017-05-10,57.08,57.45,56.41,56.81,2442969,28.6770813206239,28.8629698996118,28.3404722721863,28.5414328981192,4862582.38629447,0.03,1.0
2017-05-11,56.74,57.44,56.36,57.39,1735370,28.5062647885809,28.8579458839635,28.3153521939446,28.8328258057218,3454149.27316059,0.0,1.0
2017-05-12,56.82,57.17,56.41,56.73,1288649,28.5464569137675,28.7222974614588,28.3404722721863,28.5012407729326,2564978.07770626,0.0,1.0
2017-05-15,56.69,57.95,56.42,57.7,1666572,28.4811447103393,29.1141706820279,28.3454962878346,28.9885702908198,3317211.00541659,0.0,1.0
2017-05-16,56.16,56.9,55.95,56.9,1418906,28.2148718809782,28.5866490389541,28.1093675523634,28.5866490389541,2824246.77652789,0.0,1.0
2017-05-17,55.65,56.51,55.45,55.83,1300275,27.9586470829138,28.3907124286695,27.8581667699473,28.0490793645836,2588118.92919601,0.0,1.0
2017-05-18,55.47,56.19,55.09,55.37,1573034,27.868214801244,28.2299439279232,27.6773022066077,27.8179746447607,3131029.26047868,0.0,1.0
2017-05-19,56.42,56.72,55.18,55.66,1486362,28.3454962878346,28.4962167572842,27.7225183474426,27.9636710985621,2958513.87424786,0.0,1.0
2017-05-22,56.51,56.98,56.4,56.74,1257805,28.3907124286695,28.6268411641406,28.3354482565379,28.5062647885809,2503584.95682636,0.0,1.0
2017-05-23,57.21,57.34,56.19,56.34,1836944,28.742393524052,28.8077057274802,28.2299439279232,28.305304162648,3656326.19120805,0.0,1.0
2017-05-24,56.59,57.29,56.21,57.14,1399012,28.4309045538561,28.7825856492386,28.2399919592198,28.7072254145138,2784648.96992741,0.0,1.0
2017-05-25,56.31,57.34,55.55,56.26,3423120,28.290232115703,28.8077057274802,27.9084069264305,28.2651120374614,6813513.80970138,0.0,1.0
2017-05-26,56.69,57.0,55.87,56.3,1492602,28.4811447103393,28.6368891954373,28.0691754271768,28.2852081000547,2970934.21772765,0.0,1.0
2017-05-30,56.0,56.55,55.74,56.23,2442191,28.134487630605,28.4108084912628,28.0038632237487,28.2500399905165,4861033.82423883,0.0,1.0
2017-05-31,55.27,55.73,54.73,55.29,2588354,27.7677344882775,27.9988392081003,27.4964376432681,27.7777825195742,5151962.45629595,0.0,1.0
2017-06-01,56.17,56.305,55.13,55.48,2371081,28.2198958966265,28.2877201078789,27.697398269201,27.8732388168923,4719493.6600004,0.0,1.0
2017-06-02,54.79,55.94,54.12,55.67,3864681,27.526581737158,28.1043435367151,27.1899726887204,27.9686951142104,7692414.33650896,0.0,1.0
2017-06-05,53.77,54.74,53.72,54.37,1635607,27.0141321410292,27.5014616589164,26.9890120627875,27.3155730799285,3255577.04133779,0.0,1.0
2017-06-06,53.97,54.28,52.67,53.68,3068965,27.1146124539956,27.2703569390936,26.4614904197137,26.9689160001943,6108589.65183522,0.0,1.0
2017-06-07,53.55,54.05,52.91,53.94,3939181,26.9036037967661,27.1548045791822,26.5820667952734,27.0995404070506,7840702.09119553,0.0,1.0
2017-06-08,54.89,55.13,53.15,53.58,2814467,27.5768218936413,27.697398269201,26.7026431708332,26.918675843711,5602026.73918787,0.0,1.0
2017-06-09,56.49,56.78,55.09,55.16,4320703,28.3806643973728,28.5263608511742,27.6773022066077,27.712470316146,8600098.61124302,0.0,1.0
2017-06-12,56.8,57.56,56.05,57.32,1656586,28.5364088824708,28.9182340717433,28.1596077088467,28.7976576961836,3297334.47496961,0.0,1.0
2017-06-13,57.91,57.92,56.49,56.92,2949379,29.0940746194346,29.0990986350829,28.3806643973728,28.5966970702507,5870560.93462784,0.0,1.0
2017-06-14,57.52,57.91,56.705,57.61,2180462,28.89813800915,29.0940746194346,28.4886807338118,28.9433541499849,4340078.04240842,0.0,1.0
2017-06-15,57.7,58.04,57.11,57.13,2006080,28.9885702908198,29.1593868228628,28.6921533675688,28.7022013988655,3992981.19357947,0.0,1.0
2017-06-16,58.77,59.1,57.805,57.97,3452929,29.5261399651903,29.691932481585,29.0413224551272,29.1242187133245,6872846.82553296,0.0,1.0
2017-06-19,53.51,56.15,52.89,55.51,22129500,26.8835077341728,28.2098478653299,26.5720187639768,27.8883108638372,44047434.4608972,0.0,1.0
2017-06-20,52.42,53.5625,51.53,53.56,10524284,26.3358900285056,26.9098838163265,25.888752635805,26.9086278124144,20947952.2690468,0.0,1.0
2017-06-21,50.83,52.43,49.63,52.43,10582237,25.5370715404224,26.340914044154,24.9341896626237,26.340914044154,21063304.2186756,0.0,1.0
2017-06-22,52.03,52.56,50.26,51.16,9918823,26.1399534182211,26.4062262475822,25.250702648468,25.702864056817,19742818.6819286,0.0,1.0
2017-06-23,56.19,56.26,52.3,52.6,7639979,28.2299439279232,28.2651120374614,26.2756018407258,26.4263223101755,15206917.2048682,0.0,1.0
2017-06-26,58.35,58.64,55.81,56.66,5448029,29.3151313079608,29.4608277617621,28.0390313332869,28.4660726633943,10843972.9916432,0.0,1.0
2017-06-27,58.27,58.8061,57.43,58.46,6608114,29.2749391827742,29.5442766616808,28.8529218683151,29.3703954800923,13153052.1848726,0.0,1.0
2017-06-28,58.75,59.65,58.37,58.65,3986182,29.5160919338937,29.9682533422427,29.3251793392574,29.4658517774105,7934254.74566566,0.0,1.0
2017-06-29,59.01,59.55,58.36,59.08,4217806,29.6467163407501,29.9180131857595,29.3201553236091,29.6818844502883,8395288.34152507,0.0,1.0
2017-06-30,58.59,59.6525,58.46,59.31,3858103,29.4357076835205,29.9695093461548,29.3703954800923,29.7974368101997,7679321.22442401,0.0,1.0
2017-07-03,59.75,60.79,58.64,60.23,6730337,30.0184934987259,30.5409911261514,29.4608277617621,30.2596462498454,13396329.691464,0.0,1.0
2017-07-05,59.79,60.19,58.17,59.05,6721453,30.0385895613192,30.2395501872521,29.224699026291,29.6668124033434,13378646.6255226,0.0,1.0
2017-07-06,59.0,60.58,58.82,60.06,5432210,29.6416923251017,30.4354867975367,29.5512600434319,30.1742379838239,10812486.2266581,0.0,1.0
2017-07-07,58.74,58.95,57.491,58.69,5421084,29.5110679182454,29.6165722468601,28.8835683637699,29.4859478400037,10790340.5949985,0.0,1.0
2017-07-10,59.9,60.07,58.49,58.88,3746037,30.0938537334507,30.1792619994722,29.3854675270373,29.5814041373219,7456260.61346151,0.0,1.0
2017-07-11,61.04,61.26,59.65,60.05,3961120,30.6665915173595,30.7771198616226,29.9682533422427,30.1692139681756,7884370.34690116,0.0,1.0
2017-07-12,61.23,61.71,60.55,61.5,4715582,30.7620478146776,31.0032005657971,30.4204147505917,30.8976962371823,9386081.43383208,0.0,1.0
2017-07-13,61.7,61.79,60.82,61.01,2807943,30.9981765501488,31.0433926909837,30.5560631730964,30.6515194704145,5589041.11084458,0.0,1.0
2017-07-14,61.88,62.51,61.46,62.21,1928629,31.0886088318186,31.4051218176629,30.877600174589,31.2544013482132,3838819.65145556,0.0,1.0
2017-07-17,62.17,62.97,61.76,61.94,2214327,31.2343052856199,31.6362265374857,31.0283206440387,31.1187529257085,4407484.28150185,0.0,1.0
2017-07-18,61.15,62.75,60.43,62.53,2138811,30.721855689491,31.5256981932226,30.3601265628118,31.4151698489595,4257174.24012048,0.0,1.0
2017-07-19,62.52,62.575,60.98,61.37,3755319,31.4101458333112,31.437777919377,30.6364474234696,30.8323840337541,7474735.87438768,0.0,1.0
2017-07-20,61.96,63.32,61.82,62.83,4182972,31.1288009570051,31.812067085177,31.0584647379286,31.5658903184092,8325953.36640089,0.0,1.0
2017-07-21,62.94,63.8,61.85,61.99,4633798,31.6211544905407,32.0532198362965,31.0735367848736,31.1438730039501,9223295.31666043,0.0,1.0
2017-07-24,63.08,63.5,62.35,62.99,2860910,31.6914907096172,31.9024993668468,31.3247375672897,31.6462745687823,5694468.72832761,0.0,1.0
2017-07-25,64.06,64.89,63.69,64.03,3249330,32.1838442431528,32.6008375419636,31.9979556641649,32.1687721962079,6467595.30115129,0.0,1.0
2017-07-26,63.97,64.57,63.22,64.2,2563892,32.1386281023179,32.4400690412173,31.7618269286938,32.2541804622293,5103272.32132759,0.0,1.0
2017-07-27,67.02,67.55,62.82,63.89,6263333,33.6709528750562,33.9372257044173,31.5608663027609,32.0984359771314,12466786.4083814,0.0,1.0
2017-07-28,66.1,67.84,65.97,67.11,4470558,33.2087434354106,34.0829221582187,33.1434312319824,33.7161690158911,8898375.94652567,0.0,1.0
2017-07-31,63.7,66.16,63.4,65.8,4453114,32.0029796798132,33.2388875293005,31.8522592103636,33.0580229659609,8863654.71709276,0.0,1.0
2017-08-01,63.93,64.095,63.24,63.65,2562995,32.1185320397246,32.201428297922,31.7718749599904,31.9778596015716,5101486.89695237,0.0,1.0
2017-08-02,63.01,64.27,62.7,63.36,2150940,31.656322600079,32.2893485717676,31.500578114981,31.8321631477703,4281316.28275932,0.0,1.0
2017-08-03,62.12,63.48,61.65,63.12,3460041,31.2091852073783,31.8924513355501,30.9730564719072,31.7115867722105,6887002.83239646,0.0,1.0
2017-08-04,62.46,63.23,61.94,62.14,2711085,31.3800017394213,31.7668509443421,31.1187529257085,31.2192332386749,5396251.10623473,0.0,1.0
2017-08-07,61.66,62.4,60.77,62.36,2781564,30.9780804875555,31.3498576455313,30.5309430948548,31.329761582938,5536535.30304757,0.0,1.0
2017-08-08,62.78,63.21,61.28,61.28,4368575,31.5407702401676,31.7568029130454,30.7871678929192,30.7871678929192,8695384.93865718,0.0,1.0
2017-08-09,62.71,63.64,61.77,63.16,2634494,31.5206741775743,31.9881311538962,31.0481907821522,31.7468630370849,5241293.94597593,0.03,1.0
2017-08-10,62.07,63.6,62.02,62.99,1620084,31.1989833551592,31.9680254774952,31.1738512596581,31.6614139123809,3223137.52135039,0.0,1.0
2017-08-11,62.93,63.0,61.685,61.83,1286500,31.6312553977795,31.6664403314811,31.0054662198002,31.0783492967536,2559476.18840583,0.0,1.0
2017-08-14,61.82,63.6,61.69,63.18,2305939,31.0733228776534,31.9680254774952,31.0079794293503,31.7569158752853,4587637.74770023,0.0,1.0
2017-08-15,61.05,61.67,59.8,61.53,2944244,30.6862886069353,30.9979265911498,30.0579862194059,30.9275567237465,5857537.82421821,0.0,1.0
2017-08-16,60.76,61.53,60.48,60.85,1980348,30.5405224530284,30.9275567237465,30.3997827182219,30.5857602249306,3939878.3915718,0.0,1.0
2017-08-17,61.05,61.58,60.14,60.22,2850268,30.6862886069353,30.9526888192477,30.2288844688139,30.2690958216157,5670573.7089585,0.0,1.0
2017-08-18,60.25,60.98,60.18,60.95,3422547,30.2841750789165,30.6511036732336,30.2489901452148,30.6360244159329,6809115.8571316,0.0,1.0
2017-08-21,60.18,60.49,59.575,60.16,2532575,30.2489901452148,30.4048091373221,29.9448917896506,30.2389373070143,5038527.3282953,0.0,1.0
2017-08-22,61.26,61.63,60.39,60.4,2374765,30.7918434080402,30.9778209147489,30.3545449463197,30.35957136542,4724566.24217612,0.0,1.0
2017-08-23,61.04,61.94,61.0,61.11,2729710,30.681262187835,31.1336399068562,30.6611565114341,30.7164471215367,5430725.02623653,0.0,1.0
2017-08-24,61.28,61.76,60.32,61.04,1090650,30.8018962462407,31.043164363052,30.3193600126181,30.681262187835,2169834.98242116,0.0,1.0
2017-08-25,61.06,61.49,60.67,61.42,1839592,30.6913150260355,30.9074510473456,30.4952846811263,30.872266113644,3659846.03216624,0.0,1.0
2017-08-28,60.83,61.09,60.2,60.88,1310787,30.5757073867301,30.7063942833362,30.2590429834153,30.6008394822313,2607794.88112858,0.0,1.0
2017-08-29,61.18,61.4,60.15,60.44,1025873,30.7516320552383,30.8622132754435,30.2339108879141,30.3796770418209,2040961.92446829,0.0,1.0
2017-08-30,61.78,61.95,60.38,60.75,1361932,31.0532172012524,31.1386663259564,30.3495185272195,30.5354960339282,2709547.23997508,0.0,1.0
2017-08-31,62.34,62.98,61.67,62.01,1639830,31.3346966708656,31.6563874932806,30.9979265911498,31.1688248405578,3262421.94950139,0.0,1.0
2017-09-01,62.61,62.8,61.36,62.45,1764538,31.4704099865719,31.5659119494764,30.8421075990426,31.3899872809682,3510527.00702468,0.0,1.0
2017-09-05,62.69,63.375,62.19,62.96,3477552,31.5106213393738,31.8549310477399,31.2593003843621,31.6463346550802,6918547.63928728,0.0,1.0
2017-09-06,62.92,63.31,62.47,63.31,1913144,31.6262289786792,31.8222593235884,31.4000401191686,31.8222593235884,3806176.84647609,0.0,1.0
2017-09-07,62.11,62.92,61.4701,62.84,1914782,31.2190890315602,31.6262289786792,30.8974484733361,31.5860176258773,3809435.62766272,0.0,1.0
2017-09-08,60.67,61.54,59.67,61.47,3656352,30.4952846811263,30.9325831428468,29.9926427711028,30.8973982091451,7274268.07650995,0.0,1.0
2017-09-11,60.98,61.24,60.19,60.86,2979129,30.6511036732336,30.7817905698397,30.254016564315,30.5907866440308,5926941.10974682,0.0,1.0
2017-09-12,62.23,62.5699,60.85,61.25,2428691,31.279406060763,31.45025404598,30.5857602249306,30.78681698894,4831851.36688344,0.0,1.0
2017-09-13,63.11,63.34,62.48,62.48,4284296,31.7217309415837,31.8373385808891,31.4050665382689,31.4050665382689,8523555.06885531,0.0,1.0
2017-09-14,64.87,65.94,63.51,63.59,6842246,32.6063807032251,33.1442075469502,31.9227877055931,31.962999058395,13612565.6527128,0.0,1.0
2017-09-15,64.86,65.17,64.18,64.63,3034554,32.6013542841248,32.7571732762321,32.2595577853088,32.4857466448194,6037208.47682214,0.0,1.0
2017-09-18,64.32,65.45,64.14,65.12,2324677,32.3299276527121,32.8979130110387,32.2394521089079,32.732041180731,4624916.77204408,0.0,1.0
2017-09-19,64.12,64.54,63.65,64.36,2197411,32.2293992707074,32.4405088729173,31.9931575729964,32.3500333291131,4371722.60446254,0.0,1.0
2017-09-20,64.5,65.19,64.07,64.54,4092901,32.4204031965164,32.7672261144326,32.2042671752063,32.4405088729173,8142777.03148264,0.0,1.0
2017-09-21,63.84,64.64,63.37,64.08,3917053,32.0886595359009,32.4907730639197,31.8524178381898,32.2092935943065,7792929.56255237,0.0,1.0
2017-09-22,64.26,64.56,63.56,63.75,2087577,32.2997691381107,32.4505617111178,31.9479198010943,32.0434217639987,4153209.1900223,0.0,1.0
2017-09-25,64.45,65.11,64.21,64.57,2058093,32.3952711010152,32.7270147616307,32.2746370426096,32.455588130218,4094551.12866283,0.0,1.0
2017-09-26,64.95,65.87,64.75,65.1,3062299,32.646592056027,33.1090226132486,32.5460636740222,32.7219883425305,6092406.81871666,0.0,1.0
2017-09-27,65.28,65.59,64.21,65.43,2350438,32.8124638863347,32.968282878442,32.2746370426096,32.8878601728382,4676167.96993722,0.0,1.0
2017-09-28,65.06,65.52,64.32,65.28,3039947,32.7018826661295,32.9330979447404,32.3299276527121,32.8124638863347,6047937.78508803,0.0,1.0
2017-09-29,65.24,65.5499,64.55,64.7,2577737,32.7923582099338,32.9481269378501,32.4455352920175,32.5209315785211,5128376.58101258,0.0,1.0
2017-10-02,65.36,65.56,64.33,64.51,2569510,32.8526752391366,32.9532036211413,32.3349540718124,32.4254296156166,5112009.06402695,0.0,1.0
2017-10-03,64.21,65.7,64.2,65.31,1917511,32.2746370426096,33.0235734885446,32.2696106235093,32.8275431436354,3814864.94015255,0.0,1.0
2017-10-04,64.21,64.78,63.23,64.58,4222106,32.2746370426096,32.561142931323,31.7820479707865,32.4606145493183,8399828.8161099,0.0,1.0
2017-10-05,65.05,65.52,64.245,64.61,3211481,32.6968562470293,32.9330979447404,32.2922295094604,32.475693806619,6389202.60320074,0.0,1.0
2017-10-06,63.61,64.84,63.27,64.36,4987129,31.9730518965955,32.5913014459244,31.8021536471875,32.3500333291131,9921832.82083807,0.0,1.0
2017-10-09,62.9,63.97,62.62,63.65,3490473,31.6161761404788,32.1540029842039,31.4754364056722,31.9931575729964,6944253.81249394,0.0,1.0
2017-10-10,62.88,63.6,62.59,63.35,2936237,31.6061233022783,31.9680254774952,31.4603571483715,31.8423649999893,5841607.99457145,0.0,1.0
2017-10-11,63.1,63.25,62.51,62.97,1773903,31.7167045224835,31.792100808987,31.4201457955696,31.6513610741804,3529158.56124498,0.0,1.0
2017-10-12,63.49,63.86,62.31,62.74,2249604,31.9127348673926,32.0987123741013,31.3196174135649,31.535753434875,4475559.94663235,0.0,1.0
2017-10-13,63.01,64.06,62.94,64.01,2029354,31.6714667505813,32.199240756106,31.6362818168797,32.1741086606049,4037375.23579179,0.0,1.0
2017-10-16,62.56,63.6,62.28,63.1,1888339,31.4452778910708,31.9680254774952,31.3045381562642,31.7167045224835,3756827.5990191,0.0,1.0
2017-10-17,63.32,63.495,62.4,62.52,2313568,31.8272857426886,31.9152480769427,31.364855185467,31.4251722146698,4602815.55091933,0.0,1.0
2017-10-18,62.94,63.73,62.63,63.22,1558875,31.6362818168797,32.0333689257983,31.4804628247724,31.7770215516863,3101362.95623874,0.0,1.0
2017-10-19,63.06,63.17,62.37,62.65,2913102,31.6965988460825,31.7518894561851,31.3497759281663,31.4905156629729,5795581.19191404,0.0,1.0
2017-10-20,63.35,63.78,62.84,63.08,1808295,31.8423649999893,32.0585010212994,31.5860176258773,31.706651684283,3597581.02923695,0.0,1.0
2017-10-23,62.97,64.65,62.94,63.69,3304679,31.6513610741804,32.4957994830199,31.6362818168797,32.0132632493973,6574618.8968712,0.0,1.0
2017-10-24,64.05,64.34,63.14,63.56,2782389,32.1942143370058,32.3399804909126,31.7368101988844,31.9479198010943,5535529.25952764,0.0,1.0
2017-10-25,60.71,63.91,60.64,63.6,5829649,30.5153903575273,32.1238444696025,30.4802054238256,31.9680254774952,11598016.1696571,0.0,1.0
2017-10-26,60.07,60.86,58.2,60.86,6712425,30.1936995351122,30.5907866440308,29.2537591633683,30.5907866440308,13354288.3435368,0.0,1.0
2017-10-27,63.31,65.03,59.24,59.55,11369009,31.8222593235884,32.6868034088288,29.7765067497927,29.9323257419,22618505.8851703,0.0,1.0
2017-10-30,61.95,63.64,61.62,63.3,5353171,31.1386663259564,31.9881311538962,30.9727944956487,31.8172329044882,10650068.9521684,0.0,1.0
2017-10-31,62.54,63.08,61.64,62.21,2908254,31.4352250528703,31.706651684283,30.9828473338491,31.2693532225625,5785936.15455578,0.0,1.0
2017-11-01,62.06,63.3815,61.92,63.08,3334579,31.193956936059,31.8581982201551,31.1235870686557,31.706651684283,6634104.58519871,0.0,1.0
2017-11-02,62.03,62.99,61.54,61.9,2147754,31.1788776787583,31.6614139123809,30.9325831428468,31.1135342304552,4272930.60361709,0.0,1.0
2017-11-03,62.78,63.24,60.81,62.14,2818809,31.5558591112759,31.7870743898868,30.5656545485296,31.2341682888609,5607986.40898878,0.0,1.0
2017-11-06,63.83,64.04,62.59,63.28,3651505,32.0836331168006,32.1891879179056,31.4603571483715,31.8071800662877,7264625.0286396,0.0,1.0
2017-11-07,63.24,64.12,62.76,63.83,2598570,31.7870743898868,32.2293992707074,31.5458062730755,32.0836331168006,5169823.58251514,0.0,1.0
2017-11-08,64.45,64.81,62.81,63.37,5348299,32.3952711010152,32.5762221886237,31.5709383685766,31.8524178381898,10640376.1671004,0.0,1.0
2017-11-09,65.91,65.95,64.54,64.54,9250714,33.1442075469502,33.1643223747742,32.4552746939792,32.4552746939792,18395810.455758,0.03,1.0
2017-11-10,65.18,66.03,64.43,65.82,21244607,32.7771119391627,33.2045520304221,32.3999589174633,33.0989491843463,42246659.4015413,0.0,1.0
2017-11-13,64.58,65.82,64.23,65.19,8092176,32.4753895218032,33.0989491843463,32.2993847783434,32.7821406461187,16091961.7524262,0.0,1.0
2017-11-14,60.6,64.54,60.33,64.43,5615524,30.4739641533179,32.4552746939792,30.3381890655061,32.3999589174633,11166934.2619132,0.0,1.0
2017-11-15,59.51,60.0,58.56,59.92,6585633,29.9258350951147,30.1722417359583,29.4481079342953,30.1320120803104,13096076.3027789,0.0,1.0
2017-11-16,59.3,60.21,58.74,60.21,2659023,29.8202322490388,30.2778445820342,29.5386246595032,30.2778445820342,5287687.31856817,0.0,1.0
2017-11-17,59.03,59.7,58.76,59.35,2701100,29.684457161227,30.0213805272785,29.5486820734152,29.8453757838188,5371360.91571396,0.0,1.0
2017-11-20,59.33,59.4,57.97,58.75,3718614,29.8353183699068,29.8705193185987,29.1514142238917,29.5436533664592,7394771.72271546,0.0,1.0
2017-11-21,58.32,59.61,57.92,59.34,2273590,29.3274189673515,29.9761221646746,29.1262706891118,29.8403470768628,4521221.89639706,0.0,1.0
2017-11-22,58.18,58.78,58.0,58.32,1721472,29.2570170699676,29.5587394873272,29.1665003447597,29.3274189673515,3423289.55547589,0.0,1.0
2017-11-24,57.65,58.34,57.22,58.12,1167237,28.9904956013,29.3374763812635,28.7742612021923,29.2268448282316,2321147.38483403,0.0,1.0
2017-11-27,56.88,57.91,56.47,57.8,3647539,28.6032851656885,29.1212419821558,28.3971081804928,29.0659262056399,7253433.20245173,0.0,1.0
2017-11-28,56.87,57.24,56.34,56.88,2814373,28.5982564587325,28.7843186161043,28.3317349900649,28.6032851656885,5596613.65163846,0.0,1.0
2017-11-29,58.11,58.28,56.68,56.9,2846614,29.2218161212756,29.3073041395275,28.5027110265686,28.6133425796005,5660727.54867431,0.0,1.0
2017-11-30,59.6,59.73,57.95,57.95,4524177,29.9710934577186,30.0364666481465,29.1413568099798,29.1413568099798,8996700.42337271,0.0,1.0
2017-12-01,59.57,60.35,58.61,59.99,3877494,29.9560073368506,30.3482464794181,29.4732514690753,30.1672130290023,7710717.7529582,0.0,1.0
2017-12-04,59.65,60.29,59.2396,59.57,4862094,29.9962369924986,30.3180742376821,29.7898588590246,29.9560073368506,9668676.34672071,0.0,1.0
2017-12-05,59.02,59.68,58.61,58.85,2743519,29.679428454271,30.0113231133666,29.4732514690753,29.5939404360191,5455714.60816654,0.0,1.0
2017-12-06,57.18,59.05,57.07,59.05,2751451,28.7541463743683,29.694514575139,28.6988305978524,29.694514575139,5471488.04668545,0.0,1.0
2017-12-07,55.8,57.295,55.735,57.0,2856002,28.0601848144412,28.8119765043622,28.0274982192273,28.6636296491604,5679396.36370402,0.0,1.0
2017-12-08,56.38,56.61,55.47,56.28,5678226,28.3518498178888,28.4675100778767,27.8942374848935,28.3015627483289,11291622.3786572,0.0,1.0
2017-12-11,57.13,57.85,56.57,56.6,2790291,28.7290028395883,29.0910697404198,28.4473952500527,28.4624813709207,5548724.60140995,0.0,1.0
2017-12-12,55.99,57.81,55.94,57.67,2650629,28.1557302466051,29.0709549125959,28.1305867118251,29.000553015212,5270995.15481025,0.0,1.0
2017-12-13,56.81,57.57,55.65,55.65,3621735,28.5680842169965,28.950265945652,27.9847542101014,27.9847542101014,7202119.81269606,0.0,1.0
2017-12-14,56.01,56.89,55.88,56.6,2806861,28.1657876605171,28.6083138726445,28.1004144700892,28.4624813709207,5581675.41788227,0.0,1.0
2017-12-15,54.71,56.49,54.63,56.45,5300521,27.512055756238,28.4071655944048,27.4718261005901,28.3870507665808,10540524.7241202,0.0,1.0
2017-12-18,55.33,56.11,54.96,55.0,3570681,27.8238355875096,28.216074730077,27.6377734301378,27.6578882579618,7100594.70803836,0.0,1.0
2017-12-19,54.42,55.8,54.31,55.7,4116599,27.3662232545142,28.0601848144412,27.3109074779983,28.0098977448813,8186197.83579548,0.0,1.0
2017-12-20,54.22,54.65,53.64,54.52,3068195,27.2656491153943,27.481883514502,26.9739841119467,27.4165103240741,6101359.70707823,0.0,1.0
2017-12-21,55.42,55.62,53.43,53.83,2818922,27.8690939501135,27.9696680892334,26.8683812658709,27.0695295441106,5605659.71465189,0.0,1.0
2017-12-22,54.77,55.71,54.7,55.54,2203357,27.542227997974,28.0149264518373,27.507027049282,27.9294384335854,4381557.76282431,0.0,1.0
2017-12-26,55.45,55.66,54.93,55.08,1624160,27.8841800709815,27.9897829170573,27.6226873092699,27.6981179136097,3229776.58911776,0.0,1.0
2017-12-27,55.33,55.67,54.84,55.48,2966418,27.8238355875096,27.9948116240133,27.5774289466659,27.8992661918495,5898967.71865919,0.0,1.0
2017-12-28,57.26,57.49,55.31,55.49,3280443,28.7943760300162,28.9100362900041,27.8137781735976,27.9042948988055,6523432.42250471,0.0,1.0
2017-12-29,56.92,57.6,56.75,57.46,2610831,28.6233999935125,28.96535206652,28.5379119752606,28.8949501691361,5191853.53779363,0.0,1.0
2018-01-02,58.62,58.75,57.13,57.51,3246510,29.4782801760313,29.5436533664592,28.7290028395883,28.9200937039161,6455953.84342472,0.0,1.0
2018-01-03,58.93,59.66,58.16,58.95,4423640,29.6341700916671,30.0012656994546,29.2469596560556,29.6442275055791,8796774.27758649,0.0,1.0
2018-01-04,58.97,59.24,58.37,59.15,1888361,29.654284919491,29.7900600073029,29.3525625021315,29.7448016446989,3755162.14511071,0.0,1.0
2018-01-05,57.81,58.6,57.15,58.6,3092391,29.0709549125959,29.4682227621193,28.7390602535003,29.4682227621193,6149475.45574232,0.0,1.0
2018-01-08,58.73,58.83,57.28,57.95,2866620,29.5335959525472,29.5838830221071,28.8044334439282,29.1413568099798,5700511.13553884,0.0,1.0
2018-01-09,58.7,59.2,58.37,58.73,2097851,29.5185098316792,29.7699451794789,29.3525625021315,29.5335959525472,4171750.34926195,0.0,1.0
2018-01-10,57.99,58.99,57.93,58.58,2061530,29.1614716378037,29.664342333403,29.1312993960678,29.4581653482073,4099523.03453104,0.0,1.0
2018-01-11,58.7,59.16,58.17,58.53,5599050,29.5185098316792,29.7498303516549,29.2519883630116,29.4330218134274,11134174.3493866,0.0,1.0
2018-01-12,58.46,59.2,58.1,58.74,3116306,29.3978208647354,29.7699451794789,29.2167874143197,29.5386246595032,6197032.41264851,0.0,1.0
2018-01-16,58.12,58.74,57.66,58.38,4989778,29.2268448282316,29.5386246595032,28.995524308256,29.3575912090875,9922586.54892058,0.0,1.0
2018-01-17,58.16,59.01,58.0,58.47,4634931,29.2469596560556,29.674399747315,29.1665003447597,29.4028495716914,9216943.91930362,0.0,1.0
2018-01-18,57.15,57.97,57.07,57.85,2138610,28.7390602535003,29.1514142238917,28.6988305978524,29.0910697404198,4252802.99431899,0.0,1.0
2018-01-19,56.03,56.91,55.97,56.87,2226620,28.1758450744291,28.6183712865565,28.1456728326931,28.5982564587325,4427818.1637655,0.0,1.0
2018-01-22,57.16,57.33,56.06,56.78,2868054,28.7440889604563,28.8295769787082,28.1909311952971,28.5529980961286,5703362.76322871,0.0,1.0
2018-01-23,58.44,58.72,57.4,57.73,6050407,29.3877634508234,29.5285672455912,28.8647779274001,29.0307252569479,12031735.1019815,0.0,1.0
2018-01-24,58.76,59.63,58.58,58.73,2941572,29.5486820734152,29.9861795785866,29.4581653482073,29.5335959525472,5849559.39119563,0.0,1.0
2018-01-25,58.48,59.41,58.08,58.99,2137402,29.4078782786474,29.8755480255547,29.2067300004077,29.664342333403,4250400.78633477,0.0,1.0
2018-01-26,58.74,59.11,58.4,58.89,2903383,29.5386246595032,29.724686816875,29.3676486229994,29.6140552638431,5773617.40385337,0.0,1.0
2018-01-29,56.85,58.4,56.62,58.31,1886182,28.5881990448205,29.3676486229994,28.4725387848327,29.3223902603955,3750829.02325837,0.0,1.0
2018-01-30,54.65,56.41,54.34,56.32,3827705,27.481883514502,28.3669359387568,27.3259935988663,28.3216775761529,7611708.20550254,0.0,1.0
2018-01-31,54.29,55.03,54.12,54.65,4126816,27.3008500640863,27.6729743788298,27.2153620458344,27.481883514502,8206515.18594017,0.0,1.0
2018-02-01,53.32,54.67,52.56,54.17,5376987,26.813065489355,27.491940928414,26.4308837606995,27.2405055806144,10692583.6940883,0.0,1.0
2018-02-02,51.91,53.09,51.71,52.67,3920956,26.1040178085599,26.6974052293671,26.0034436694401,26.4861995372154,7797145.53723823,0.0,1.0
2018-02-05,49.27,51.74,48.95,51.24,5137150,24.7764391721778,26.0185297903081,24.615520549586,25.7670944425084,10215647.9686646,0.0,1.0
2018-02-06,49.64,50.58,47.68,48.28,3940260,24.9625013295495,25.4351997834129,23.9768747661749,24.2785971835345,7835533.13899933,0.0,1.0
2018-02-07,47.65,49.95,47.13,49.46,4791397,23.9617886453069,25.1183912451853,23.7002958835953,24.8719846043417,9528089.51074344,0.0,1.0
2018-02-08,46.25,48.46,46.25,47.64,5465707,23.2577696714679,24.3691139087423,23.2577696714679,23.9567599383509,10869010.7573004,0.0,1.0
2018-02-09,45.73,46.78,43.7,46.46,4450154,22.9962769097562,23.5242911401355,21.9754493976897,23.3633725175437,8849499.56110776,0.0,1.0
2018-02-12,47.77,48.14,46.5,46.5,4407699,24.0221331287788,24.2081952861506,23.3834873453677,23.3834873453677,8765074.27967551,0.0,1.0
2018-02-13,47.37,47.57,46.87,47.39,4598565,23.8360709714071,23.9367088053586,23.5844763865284,23.8461347548022,9138839.37966563,0.03,1.0
2018-02-14,48.51,48.95,46.7,46.87,4822047,24.4097066249305,24.6311098596237,23.4989342276696,23.5844763865284,9582970.56020705,0.0,1.0
2018-02-15,53.34,53.55,48.26,49.11,10822214,26.8401103148586,26.9457800405077,24.2839093324911,24.7116201267849,21507247.4735855,0.0,1.0
2018-02-16,52.55,53.86,52.27,52.97,6130391,26.4425908707503,27.1017686831325,26.3016979032182,26.6539303220484,12183074.2163148,0.0,1.0
2018-02-20,51.4,53.0,51.24,52.77,6057832,25.8639233255293,26.6690259971411,25.7834130583681,26.5532924880969,12038875.96174,0.0,1.0
2018-02-21,49.81,53.55,49.77,53.55,7028120,25.0638525456151,26.9457800405077,25.0437249788248,26.9457800405077,13967152.7576571,0.0,1.0
2018-02-22,50.82,51.54,49.61,50.07,6761162,25.57207360707,25.9343698092954,24.9632147116636,25.194681729752,13436620.6714266,0.0,1.0
2018-02-23,52.08,52.36,51.0,51.17,3798063,26.2060919609643,26.3469849284964,25.6626476576264,25.7481898164851,7547982.40556588,0.0,1.0
2018-02-26,52.5,52.75,51.97,52.63,3720630,26.4174314122624,26.5432287047018,26.150741152291,26.4828460043309,7394097.93297809,0.0,1.0
2018-02-27,51.37,52.91,51.35,52.28,4156213,25.8488276504366,26.623738971863,25.8387638670415,26.3067297949158,8259742.55766272,0.0,1.0
2018-02-28,50.31,52.0,50.31,51.65,3061541,25.3154471304938,26.1658368273837,25.3154471304938,25.9897206179687,6084274.43197191,0.0,1.0
2018-03-01,50.13,50.92,49.92,50.58,3751245,25.2248730799375,25.6223925240458,25.1192033542884,25.4513082063283,7454939.86249488,0.0,1.0
2018-03-02,50.32,50.47,48.8,49.73,4071183,25.3204790221914,25.395957397655,24.5556314841601,25.0235974120345,8090760.38334246,0.0,1.0
2018-03-05,51.89,52.16,50.28,50.28,3534025,26.1104860187104,26.2463470945449,25.3003514554011,25.3003514554011,7023253.30591672,0.0,1.0
2018-03-06,51.82,52.61,51.58,52.3,3772530,26.0752627768274,26.4727822209358,25.9544973760857,26.316793578311,7497240.05748968,0.0,1.0
2018-03-07,51.35,52.17,50.79,51.27,2166267,25.8387638670415,26.2513789862425,25.5569779319773,25.7985087334609,4305074.77147112,0.0,1.0
2018-03-08,51.07,51.6,50.63,51.49,1797221,25.6978708995094,25.9645611594808,25.4764676648161,25.9092103508075,3571660.73519936,0.0,1.0
2018-03-09,52.44,52.84,51.22,51.22,2253310,26.387240062077,26.5885157299799,25.773349274973,25.773349274973,4478057.42934902,0.0,1.0
2018-03-12,52.2,52.64,51.72,52.61,1999376,26.2664746613352,26.4878778960285,26.0249438598517,26.4727822209358,3973408.25313079,0.0,1.0
2018-03-13,52.66,52.88,51.99,52.41,2264910,26.4979416794236,26.6086432967702,26.1608049356862,26.3721443869843,4501110.38974082,0.0,1.0
2018-03-14,52.45,52.99,52.18,52.9,2768707,26.3922719537746,26.6639941054436,26.2564108779401,26.6187070801654,5502318.34547427,0.0,1.0
2018-03-15,49.73,52.17,48.6,51.5,7586814,25.0235974120345,26.2513789862425,24.4549936502087,25.9142422425051,15077458.8484448,0.0,1.0
2018-03-16,50.45,50.76,49.43,49.84,3696231,25.3858936142598,25.5418822568846,24.8726406611073,25.0789482207078,7345609.21051261,0.0,1.0
2018-03-19,48.64,50.14,48.3,49.45,2031697,24.475121216999,25.229904971635,24.3040368992814,24.8827044445024,4037640.55768452,0.0,1.0
2018-03-20,48.51,49.25,48.39,49.01,1886036,24.4097066249305,24.782066610551,24.3493239245596,24.6613012098092,3748164.93150952,0.0,1.0
2018-03-21,49.54,49.83,48.32,48.66,1722740,24.9279914697806,25.0739163290102,24.3141006826766,24.4851850003941,3423642.84356646,0.0,1.0
2018-03-22,48.77,49.5,48.73,48.98,1850514,24.5405358090674,24.9078639029903,24.5204082422771,24.6462055347165,3677571.20228214,0.0,1.0
2018-03-23,48.22,49.79,48.08,49.05,2223317,24.2637817657009,25.0537887622199,24.1933352819348,24.6814287765995,4418451.615467,0.0,1.0
2018-03-26,48.88,49.1,47.91,48.74,1762684,24.5958866177407,24.7065882350873,24.1077931230761,24.5254401339747,3503024.52028112,0.0,1.0
2018-03-27,47.45,49.05,47.16,49.05,3077422,23.8763261049877,24.6814287765995,23.730401245758,24.6814287765995,6115835.12714278,0.0,1.0
2018-03-28,46.59,47.88,46.57,47.65,2592670,23.4435834189963,24.0926974479833,23.4335196356012,23.9769639389391,5152475.7602595,0.0,1.0
2018-03-29,47.51,47.83,46.68,46.86,3145934,23.9065174551731,24.0675379894955,23.4888704442745,23.5794444948308,6251990.68079478,0.0,1.0
2018-04-02,46.04,47.28,45.19,47.16,2136637,23.1668293756298,23.7907839461289,22.739118581336,23.730401245758,4246190.35626345,0.0,1.0
2018-04-03,47.14,47.29,45.85,46.35,2043820,23.7203374623629,23.7958158378265,23.0712234333759,23.3228180182546,4061732.88861813,0.0,1.0
2018-04-04,46.82,46.9,46.18,46.48,2020424,23.5593169280405,23.5995720616211,23.2372758593958,23.388232610323,4015237.45229688,0.0,1.0
2018-04-05,48.74,49.06,47.07,47.22,2635040,24.5254401339747,24.6864606682971,23.6851142204799,23.7605925959435,5236678.68541472,0.0,1.0
2018-04-06,46.9,48.62,45.93,48.51,2832783,23.5995720616211,24.4650574336038,23.1114785669565,24.4097066249305,5629658.12910057,0.0,1.0
2018-04-09,46.65,47.7,46.55,46.73,1667667,23.4737747691818,24.002123397427,23.423455852206,23.5140299027624,3314194.93945803,0.0,1.0
2018-04-10,48.58,49.17,47.29,47.29,2252169,24.4449298668135,24.7418114769704,23.7958158378265,23.7958158378265,4475789.8924691,0.0,1.0
2018-04-11,48.71,49.2,48.02,48.53,1655747,24.510344458882,24.7569071520631,24.1631439317494,24.4197704083256,3290506.03533129,0.0,1.0
2018-04-12,48.33,49.05,48.05,48.87,1663044,24.3191325743742,24.6814287765995,24.1782396068421,24.5908547260432,3305007.53981223,0.0,1.0
2018-04-13,48.85,49.24,48.18,48.59,1905831,24.580790942648,24.7770347188534,24.2436541989106,24.4499617585111,3787504.01348846,0.0,1.0
2018-04-16,49.01,49.62,48.58,49.17,1625187,24.6613012098092,24.9682466033612,24.4449298668135,24.7418114769704,3229773.40864392,0.0,1.0
2018-04-17,49.38,49.59,48.48,49.07,1297277,24.8474812026194,24.9531509282685,24.3946109498378,24.6914925599946,2578109.9394995,0.0,1.0
2018-04-18,49.14,50.2,49.1,49.69,1780466,24.7267158018776,25.2600963218205,24.7065882350873,25.0034698452442,3538363.11870242,0.0,1.0
2018-04-19,48.22,49.38,48.18,48.99,1661145,24.2637817657009,24.8474812026194,24.2436541989106,24.651237426414,3301233.61121016,0.0,1.0
2018-04-20,47.36,47.98,46.63,47.98,3412844,23.8310390797095,24.1430163649591,23.4637109857866,24.1430163649591,6782427.37546508,0.0,1.0
2018-04-23,47.94,47.99,46.52,47.07,2057623,24.1228887981688,24.1480482566567,23.4083601771133,23.6851142204799,4089163.9241602,0.0,1.0
2018-04-24,46.65,48.13,46.3,47.99,2544361,23.4737747691818,24.2184947404227,23.2976585597667,24.1480482566567,5056470.1168485,0.0,1.0
2018-04-25,46.95,47.18,46.0,46.35,2389096,23.624731520109,23.7404650291532,23.1467018088395,23.3228180182546,4747908.22932842,0.0,1.0
2018-04-26,50.94,51.72,46.87,47.78,10516170,25.6324563074409,26.0249438598517,23.5844763865284,24.0423785310076,20899038.8347796,0.0,1.0
2018-04-27,49.96,51.69,49.81,51.12,3927253,25.1393309210787,26.009848184759,25.0638525456151,25.7230303579973,7804724.81530869,0.0,1.0
2018-04-30,50.19,50.74,49.29,49.61,3268456,25.2550644301229,25.5318184734895,24.8021941773412,24.9632147116636,6495481.61296066,0.0,1.0
2018-05-01,50.22,51.21,49.71,50.06,3731739,25.2701601052156,25.7683173832754,25.0135336286394,25.1896498380544,7416175.11720158,0.0,1.0
2018-05-02,49.79,50.8,49.36,49.76,3131799,25.0537887622199,25.5620098236749,24.8374174192243,25.0386930871272,6223899.85362771,0.0,1.0
2018-05-03,47.09,49.61,46.94,48.96,3637544,23.695178003875,24.9632147116636,23.6196996284114,24.6361417513213,7228979.11684764,0.0,1.0
2018-05-04,48.63,48.9,47.04,47.09,2110623,24.4700893253014,24.6059504011359,23.6700185453871,23.695178003875,4194492.10526067,0.0,1.0
2018-05-07,49.4,50.86,48.96,49.47,3177693,24.8575449860146,25.5922011738603,24.6361417513213,24.8927682278976,6315106.10916401,0.0,1.0
2018-05-08,50.54,50.55,48.26,49.36,2936007,25.431180639538,25.4362125312355,24.2839093324911,24.8374174192243,5834797.67940084,0.0,1.0
2018-05-09,51.24,52.67,50.82,51.2,4170394,25.7834130583681,26.5029735711212,25.57207360707,25.7632854915778,8287924.80174171,0.0,1.0
2018-05-10,51.65,51.76,50.37,51.58,2526679,26.0048162930614,26.0601992512848,25.3603600519168,25.9695725923738,5018415.39195263,0.03,1.0
2018-05-11,50.8,51.65,50.48,51.65,2292904,25.5768570704263,26.0048162930614,25.4157430101402,26.0048162930614,4554098.37413845,0.0,1.0
2018-05-14,51.69,52.01,50.97,51.18,2300440,26.0249555505972,26.1860696108833,25.6624489149533,25.7681800170161,4569066.15532226,0.0,1.0
2018-05-15,52.25,52.25,50.91,51.76,2976391,26.3069051560979,26.3069051560979,25.6322400286497,26.0601992512848,5911620.11750179,0.0,1.0
2018-05-16,53.55,53.79,51.85,52.21,3867512,26.9614310260104,27.082266571225,26.1055125807402,26.2867658985622,7681538.39461266,0.0,1.0
2018-05-17,53.94,54.17,52.86,53.7,2431396,27.1577887869841,27.2735895178148,26.6140288335184,27.0369532417695,4829167.10446087,0.0,1.0
2018-05-18,52.64,53.79,52.47,53.79,2742509,26.5032629170717,27.082266571225,26.4176710725446,27.082266571225,5447090.5794399,0.0,1.0
2018-05-21,53.68,53.72,52.79,53.16,2285328,27.0268836130017,27.0470228705374,26.5787851328308,26.7650732650367,4539051.14613305,0.0,1.0
2018-05-22,52.55,54.61,52.34,54.15,3048113,26.4579495876162,27.4951213507083,26.3522184855534,27.2635198890469,6054072.24091819,0.0,1.0
2018-05-23,52.19,52.86,51.43,52.18,2427336,26.2766962697943,26.6140288335184,25.8940503766147,26.2716614554103,4821103.25207149,0.0,1.0
2018-05-24,50.83,52.2,50.63,51.68,2236139,25.5919615135781,26.2817310841782,25.4912652258993,26.0199207362132,4441353.40347768,0.0,1.0
2018-05-25,50.23,50.32,49.32,49.83,2804859,25.2898726505416,25.3351859799971,24.8317045416029,25.0884800751839,5570928.31256241,0.0,1.0
2018-05-29,49.47,50.33,48.95,49.46,1962572,24.907226757362,25.340220794381,24.645416409397,24.902191942978,3898002.68756548,0.0,1.0
2018-05-30,51.23,51.28,49.39,49.82,1999369,25.7933540889358,25.8185281608555,24.8669482422905,25.0834452608,3971087.80489843,0.0,1.0
2018-05-31,51.54,52.37,50.52,50.9,3128832,25.949433334838,26.3673229287052,25.4358822676759,25.6272052142657,6214393.94067627,0.0,1.0
2018-06-01,51.91,52.6,51.25,51.66,2696034,26.1357214670439,26.4831236595359,25.8034237177037,26.0098511074453,5354783.30362805,0.0,1.0
2018-06-04,50.53,52.15,50.21,52.04,1977288,25.4409170820599,26.2565570122585,25.2798030217737,26.2011740540351,3927231.17322115,0.0,1.0
2018-06-05,50.73,50.99,49.52,50.02,2139245,25.5416133697387,25.6725185437212,24.9324008292817,25.1841415484788,4248905.39524717,0.0,1.0
2018-06-06,51.69,51.89,50.77,51.02,2069893,26.0249555505972,26.125651838276,25.5617526272745,25.687622986873,4111160.49600879,0.0,1.0
2018-06-07,53.15,53.31,51.93,52.0,2303324,26.7600384506527,26.8405954807958,26.1457910958118,26.1810347964994,4574794.27115749,0.0,1.0
2018-06-08,53.12,53.78,52.37,53.16,1876343,26.7449340075009,27.0772317568411,26.3673229287052,26.7650732650367,3726737.18813612,0.0,1.0
2018-06-11,54.22,54.48,53.02,53.37,1813491,27.2987635897345,27.429668763717,26.6945858636615,26.8708043670994,3601902.39740291,0.0,1.0
2018-06-12,55.5,55.65,54.2,54.29,3485177,27.9432198308791,28.0187420466383,27.2886939609666,27.3340072904221,6922155.88148686,0.0,1.0
2018-06-13,56.79,57.36,55.69,55.76,3957654,28.5927108864077,28.8796953062924,28.038881304174,28.0741250048616,7860575.77936212,0.0,1.0
2018-06-14,56.16,57.29,56.09,57.15,3346739,28.2755175802193,28.8444516056048,28.2402738795317,28.7739642042296,6647194.40437356,0.0,1.0
2018-06-15,55.46,56.26,55.38,55.81,5333345,27.9230805733434,28.3258657240587,27.8828020582718,28.0992990767813,10592932.7146795,0.0,1.0
2018-06-18,55.9,56.64,55.17,55.27,3231620,28.1446124062368,28.5171886706485,27.777070956209,27.8274191000485,6418548.43806514,0.0,1.0
2018-06-19,56.45,56.51,54.75,54.97,2678406,28.4215271973536,28.4517360836573,27.5656087520835,27.6763746685302,5319771.08936209,0.0,1.0
2018-06-20,56.78,57.36,56.07,57.06,2888026,28.5876760720237,28.8796953062924,28.2302042507638,28.7286508747741,5736112.15780058,0.0,1.0
2018-06-21,55.95,57.06,55.69,56.44,2090677,28.1697864781565,28.7286508747741,28.038881304174,28.4164923829697,4152441.06449667,0.0,1.0
2018-06-22,53.68,57.02,53.43,56.63,6729106,27.0268836130017,28.7085116172383,26.9010132534031,28.5121538562646,13365152.0927196,0.0,1.0
2018-06-25,53.81,54.38,53.24,53.6,3964053,27.0923361999929,27.3793206198776,26.8053517801082,26.9866050979301,7873285.28464282,0.0,1.0
2018-06-26,55.05,55.09,53.25,53.76,2773798,27.7166531836017,27.7367924411375,26.8103865944921,27.0671621280732,5509235.86944264,0.0,1.0
2018-06-27,54.97,56.29,54.82,55.52,2615150,27.6763746685302,28.3409701672106,27.6008524527711,27.953289459647,5194133.88573101,0.0,1.0
2018-06-28,56.24,56.52,54.94,55.44,3389320,28.3157960952909,28.4567708980412,27.6612702253784,27.9130109445755,6731767.53210554,0.0,1.0
2018-06-29,55.18,57.39,55.0,56.35,2635107,27.782105770593,28.8947997494442,27.691479111682,28.3711790535142,5233771.8911829,0.0,1.0
2018-07-02,54.45,54.66,53.75,54.5,1708139,27.4145643205652,27.520295422628,27.0621273136892,27.4397383924849,3392655.35875138,0.0,1.0
2018-07-03,54.5,55.36,54.15,55.18,1094198,27.4397383924849,27.8727324295039,27.2635198890469,27.782105770593,2173263.83171103,0.0,1.0
2018-07-05,54.97,55.32,54.44,54.75,1967640,27.6763746685302,27.8525931719682,27.4095295061813,27.5656087520835,3908068.59985843,0.0,1.0
2018-07-06,55.92,56.16,54.87,54.94,1285011,28.1546820350047,28.2755175802193,27.6260265246908,27.6612702253784,2552250.99081777,0.0,1.0
2018-07-09,56.89,56.95,55.74,56.36,2091340,28.6430590302471,28.6732679165507,28.0640553760937,28.3762138678982,4153757.89556419,0.0,1.0
2018-07-10,56.4,57.27,56.08,57.16,1997658,28.3963531254339,28.8343819768369,28.2352390651478,28.7789990186135,3967689.46710577,0.0,1.0
2018-07-11,55.81,57.34,55.62,55.98,2417436,28.0992990767813,28.8696256775245,28.0036376034864,28.1848909213084,4801440.16373288,0.0,1.0
2018-07-12,55.23,55.9,54.7,55.9,2081377,27.8072798425127,28.1446124062368,27.5404346801638,28.1446124062368,4133969.6784816,0.0,1.0
2018-07-13,55.52,56.42,54.42,55.06,2369022,27.953289459647,28.4064227542018,27.3994598774134,27.7216879979857,4705281.70324542,0.0,1.0
2018-07-16,54.87,55.46,54.39,54.93,2644538,27.6260265246908,27.9230805733434,27.3843554342615,27.6562354109944,5252503.46553861,0.0,1.0
2018-07-17,54.94,55.26,54.09,54.67,1375561,27.6612702253784,27.8223842856645,27.2333110027433,27.5253302370119,2732098.73314725,0.0,1.0
2018-07-18,54.87,55.1,54.24,54.81,1686574,27.6260265246908,27.7418272555214,27.3088332185024,27.5958176383871,3349823.59107236,0.0,1.0
2018-07-19,55.69,55.97,54.09,54.09,2573149,28.038881304174,28.1798561069244,27.2333110027433,27.2333110027433,5110712.73691179,0.0,1.0
2018-07-20,55.68,55.96,55.13,55.79,3249952,28.0338464897901,28.1748212925405,27.7569316986733,28.0892294480135,6454958.91639074,0.0,1.0
2018-07-23,54.91,55.99,54.81,55.75,1914478,27.6461657822265,28.1899257356923,27.5958176383871,28.0690901904777,3802479.80165059,0.0,1.0
2018-07-24,55.0,55.62,54.69,55.27,1934768,27.691479111682,28.0036376034864,27.5353998657798,27.8274191000485,3842779.20189206,0.0,1.0
2018-07-25,55.43,55.88,54.45,55.29,2597125,27.9079761301915,28.1345427774689,27.4145643205652,27.8374887288163,5158333.16176096,0.0,1.0
2018-07-26,54.34,56.61,53.85,56.33,5346726,27.3591813623418,28.5020842274967,27.1124754575287,28.3611094247463,10619509.6626653,0.0,1.0
2018-07-27,49.85,54.6,49.76,54.05,6554367,25.0985497039518,27.4900865363243,25.0532363744963,27.2131717452075,13018090.6388609,0.0,1.0
2018-07-30,49.69,50.36,49.09,49.52,4331793,25.0179926738087,25.3553252375328,24.7159038107722,24.9324008292817,8603679.63874822,0.0,1.0
2018-07-31,49.68,50.67,49.0,49.69,3113110,25.0129578594248,25.5114044834351,24.6705904813167,25.0179926738087,6183167.3674581,0.0,1.0
2018-08-01,49.2,49.83,48.72,49.0,2623922,24.7712867689956,25.0884800751839,24.5296156785663,24.6705904813167,5211556.57370134,0.0,1.0
2018-08-02,49.49,49.55,48.59,48.75,2393956,24.9172963861299,24.9475052724335,24.4641630915751,24.5447201217182,4754804.87947118,0.0,1.0
2018-08-03,50.36,51.32,49.35,49.35,4040626,25.3553252375328,25.8386674183913,24.8468089847547,24.8468089847547,8025372.32134516,0.0,1.0
2018-08-06,50.5,50.81,50.16,50.39,2178101,25.425812638908,25.5818918848102,25.254628949854,25.3704296806847,4326080.03772044,0.0,1.0
2018-08-07,51.05,51.61,50.58,50.99,2216464,25.7027274300249,25.9846770355256,25.4660911539796,25.6725185437212,4402275.49811784,0.0,1.0
2018-08-08,50.56,51.2,50.38,50.76,3483354,25.4560215252117,25.778249645784,25.3653948663007,25.5567178128905,6918535.09259379,0.0,1.0
2018-08-09,49.95,51.0,49.88,50.46,3899477,25.164002290943,25.692975312074,25.1287374228676,25.4209320440638,7740377.46054826,0.03,1.0
2018-08-10,49.81,50.22,49.1,49.62,5260480,25.0934725547922,25.3000239249481,24.7357860357418,24.997753627159,10441938.9635238,0.0,1.0
2018-08-13,49.35,50.17,49.01,49.75,3520726,24.8617319931539,25.2748347334657,24.6904454910734,25.0632455250133,6988564.92169751,0.0,1.0
2018-08-14,50.36,50.73,49.97,50.22,3515374,25.3705536610989,25.5569536780689,25.174077967536,25.3000239249481,6977941.31751447,0.0,1.0
2018-08-15,49.24,49.93,48.7,49.91,2965475,24.8063157718926,25.1539266143501,24.5342725038824,25.1438509377571,5886403.70229631,0.0,1.0
2018-08-16,49.85,50.24,49.22,49.47,2596277,25.1136239079782,25.3100996015411,24.7962400952996,24.9221860527118,5153553.6617192,0.0,1.0
2018-08-17,49.53,50.58,49.49,49.72,3406736,24.9524130824907,25.4813861036216,24.9322617293047,25.0481320101239,6762297.23843435,0.0,1.0
2018-08-20,50.0,50.36,49.31,49.38,4791430,25.1891914824255,25.3705536610989,24.841580639968,24.8768455080434,9510884.86373805,0.0,1.0
2018-08-21,51.22,51.65,50.42,50.47,3834396,25.8038077545966,26.0204348013455,25.4007806908778,25.4259698823603,7611193.08389725,0.0,1.0
2018-08-22,51.67,52.0,51.36,51.45,1977093,26.0305104779385,26.1967591417225,25.8743374907474,25.9196780354158,3924486.82082436,0.0,1.0
2018-08-23,51.47,51.86,51.09,51.4,2142188,25.9297537120088,26.1262294055717,25.7383158567423,25.8944888439334,4252196.82317832,0.0,1.0
2018-08-24,51.15,51.99,51.08,51.64,1237966,25.7685428865213,26.191721303426,25.7332780184459,26.015396963049,2457335.72048894,0.0,1.0
2018-08-27,50.0,51.58,49.98,51.19,3268755,25.1891914824255,25.9851699332701,25.1791158058325,25.7886942397072,6488407.93933503,0.0,1.0
2018-08-28,50.03,50.31,49.42,50.05,2831911,25.2043049973149,25.3453644696165,24.8969968612293,25.2143806739079,5621282.05261338,0.0,1.0
2018-08-29,50.69,51.06,49.74,50.29,1990011,25.5368023248829,25.7232023418529,25.0582076867169,25.3352887930235,3950128.77127961,0.0,1.0
2018-08-30,51.3,51.51,50.62,50.71,2275008,25.8441104609685,25.9499050651947,25.5015374568075,25.5468780014759,4515841.64896138,0.0,1.0
2018-08-31,51.02,51.62,50.71,51.22,1777686,25.7030509886669,26.005321286456,25.5468780014759,25.8038077545966,3528668.24098006,0.0,1.0
2018-09-04,49.3,51.22,49.12,50.92,2408727,24.8365428016715,25.8038077545966,24.7458617123348,25.6526726057021,4781270.97029012,0.0,1.0
2018-09-05,48.77,49.13,48.22,49.04,2509432,24.5695373719578,24.7508995506313,24.2924562656511,24.7055590059629,4981168.21603987,0.0,1.0
2018-09-06,46.91,48.65,46.66,48.65,4048506,23.6324994488116,24.5090833124,23.5065534913994,24.5090833124,8036196.80056949,0.0,1.0
2018-09-07,46.56,46.8,45.81,46.47,2307593,23.4561751084346,23.5770832275502,23.0783372361982,23.4108345637662,4580522.1688239,0.0,1.0
2018-09-10,45.97,46.84,45.87,46.71,2551902,23.158942648942,23.5972345807362,23.1085642659771,23.5317426828819,5065470.24699158,0.0,1.0
2018-09-11,46.86,46.9,45.55,45.73,3396852,23.6073102573291,23.6274616105151,22.9473534404896,23.0380345298263,6742677.71232355,0.0,1.0
2018-09-12,47.17,47.68,46.99,47.33,2041309,23.7634832445202,24.0204129976409,23.6728021551835,23.8440886572639,4051954.19119392,0.0,1.0
2018-09-13,47.79,47.89,46.56,47.1,2460981,24.0758292189023,24.1262076018671,23.4561751084346,23.7282183764448,4884994.02951664,0.0,1.0
2018-09-14,47.55,48.03,47.45,47.69,1431809,23.9549210997866,24.1967373380179,23.9045427168218,24.0254508359374,2842109.88073789,0.0,1.0
2018-09-17,47.04,47.87,46.91,47.69,2047676,23.6979913466659,24.1161319252741,23.6324994488116,24.0254508359374,4064592.54841241,0.0,1.0
2018-09-18,46.53,47.65,46.02,47.04,3288927,23.4410615935451,24.0052994827515,23.1841318404244,23.6979913466659,6528448.92281417,0.0,1.0
2018-09-19,47.58,48.11,46.4,46.4,2307020,23.9700346146761,24.2370400443898,23.3755696956908,23.3755696956908,4579384.77622358,0.0,1.0
2018-09-20,48.49,48.6,47.68,47.85,1982707,24.4284778996562,24.4838941209176,24.0204129976409,24.1060562486812,3935630.48933774,0.0,1.0
2018-09-21,48.24,48.67,48.04,48.43,5206711,24.3025319422441,24.5191589889929,24.2017751763144,24.3982508698773,10335208.6620818,0.0,1.0
2018-09-24,46.78,49.12,46.65,48.82,2700596,23.5670075509573,24.7458617123348,23.501515653103,24.5947265634402,5360624.61926221,0.0,1.0
2018-09-25,46.93,47.21,46.12,46.95,2599546,23.6425751254045,23.7836345977061,23.2345102233893,23.6526508019975,5160042.55597825,0.0,1.0
2018-09-26,44.44,46.59,44.41,46.42,3459811,22.3881533895798,23.471288623324,22.3730398746903,23.3856453722838,6867649.96489448,0.0,1.0
2018-09-27,44.71,45.34,44.24,44.7,2949947,22.5241750235849,22.8415588362634,22.2873966236501,22.5191371852884,5855580.9583213,0.0,1.0
2018-09-28,44.23,45.2,44.15,44.41,3306052,22.2823587853536,22.7710291001126,22.2420560789817,22.3730398746903,6562441.67723016,0.0,1.0
2018-10-01,44.05,44.62,43.89,44.55,1994818,22.1916776960168,22.4788344789165,22.1110722832731,22.4435696108411,3959670.56225642,0.0,1.0
2018-10-02,44.18,44.5,43.85,44.02,3649657,22.2571695938711,22.4183804193587,22.0909209300871,22.1765641811274,7244490.16663829,0.0,1.0
2018-10-03,44.19,44.92,43.53,44.49,4853836,22.2622074321676,22.629969627811,21.9297101045996,22.4133425810622,9634759.42327592,0.0,1.0
2018-10-04,44.23,45.47,43.96,44.19,2981169,22.2823587853536,22.9070507341177,22.1463371513485,22.2622074321676,5917555.95267907,0.0,1.0
2018-10-05,44.84,45.15,44.32,44.41,1949274,22.5896669214392,22.7458399086302,22.3276993300219,22.3730398746903,3869266.70782587,0.0,1.0
2018-10-08,45.7,45.83,44.45,44.68,2197875,23.0229210149369,23.0884129127912,22.3931912278762,22.5090615086954,4362734.31311493,0.0,1.0
2018-10-09,46.39,46.93,45.68,45.71,2476425,23.3705318573943,23.6425751254045,23.0128453383439,23.0279588532334,4915650.03530941,0.0,1.0
2018-10-10,45.65,46.93,45.42,46.55,2699031,22.9977318234545,23.6425751254045,22.8818615426353,23.4511372701381,5357518.12812871,0.0,1.0
2018-10-11,45.35,46.31,44.74,45.31,4185208,22.8465966745599,23.3302291510225,22.5392885384743,22.826445321374,8307547.3123463,0.0,1.0
2018-10-12,45.4,46.65,44.52,46.16,2008399,22.8717858660423,23.501515653103,22.4284560959516,23.2546615765752,3986628.55336438,0.0,1.0
2018-10-15,46.95,47.41,45.7,46.01,2473338,23.6526508019975,23.8843913636358,23.0229210149369,23.1790940021279,4909522.4071119,0.0,1.0
2018-10-16,47.56,47.69,46.84,47.03,1787670,23.9599589380831,24.0254508359374,23.5972345807362,23.6929535083694,3548486.26492688,0.0,1.0
2018-10-17,47.36,47.79,46.55,47.5,2154873,23.8592021721534,24.0758292189023,23.4511372701381,23.9297319083042,4277376.27367567,0.0,1.0
2018-10-18,46.68,47.37,46.29,46.89,1809771,23.5166291679924,23.8642400104499,23.3201534744295,23.6224237722186,3592356.27166255,0.0,1.0
2018-10-19,46.38,47.48,46.31,46.66,1911927,23.3654940190979,23.9196562317112,23.3302291510225,23.5065534913994,3795133.72101274,0.0,1.0
2018-10-22,44.43,46.33,44.14,46.33,2882136,22.3831155512833,23.3403048276154,22.2370182406852,23.3403048276154,5720977.59074734,0.0,1.0
2018-10-23,42.46,43.78,41.76,43.47,3367680,21.3906614068757,22.0556560620117,21.0380127261217,21.8994830748207,6684771.92360389,0.0,1.0
2018-10-24,40.46,43.08,40.36,42.64,4282581,20.3830937475787,21.7030073812578,20.3327153646138,21.4813424962124,8500830.61020033,0.0,1.0
2018-10-25,35.34,39.11,33.51,38.29,13621767,17.8037205397783,19.7029855775532,16.8817961315215,19.2898828372414,27038912.7207674,0.0,1.0
2018-10-26,32.55,35.34,32.39,34.77,11732742,16.398163655059,17.8037205397783,16.3175582423152,17.5165637568787,23289238.9741567,0.0,1.0
2018-10-29,31.0,32.86,30.53,32.55,10305920,15.6172987191038,16.55433664225,15.380520319169,16.398163655059,20457028.1805004,0.0,1.0
2018-10-30,32.87,32.95,30.86,30.92,7205766,16.5593744805465,16.5996771869184,15.546768982953,15.5769960127319,14303289.5776497,0.0,1.0
2018-10-31,33.97,34.85,33.18,33.54,7448181,17.1135366931599,17.5568664632506,16.7155474677375,16.896909646411,14784478.1068034,0.0,1.0
2018-11-01,34.88,35.14,34.2,34.63,3571524,17.57197997814,17.7029637738486,17.229406973979,17.4460340207279,7089397.85243178,0.0,1.0
2018-11-02,32.63,34.79,32.31,34.58,4207574,16.4384663614309,17.5266394334716,16.2772555359433,17.4208448292455,8351943.33834736,0.0,1.0
2018-11-05,35.35,35.49,33.64,33.64,4344177,17.8087583780748,17.8792881142256,16.9472880293759,16.9472880293759,8623097.33726654,0.0,1.0
2018-11-06,35.02,35.61,34.9,34.91,3252135,17.6425097142908,17.9397421737834,17.582055654733,17.5870934930295,6455417.59899086,0.0,1.0
2018-11-07,34.17,35.64,32.94,35.39,5632862,17.2142934590896,17.9548556886729,16.5946393486219,17.8289097312607,11181109.1751993,0.0,1.0
2018-11-08,34.8,35.35,33.34,33.84,8448326,17.5316772717681,17.8087583780748,16.7961528804813,17.0480447953056,16769744.2887248,0.0,1.0
2018-11-09,35.9,37.46,34.48,34.69,11832529,18.0858394843815,18.8717422586332,17.3704664462806,17.4762610505068,23487314.0097719,0.0,1.0
2018-11-12,34.64,36.39,34.49,36.15,69020884,17.4510718590244,18.3326935609093,17.3755042845771,18.2117854417936,137004961.13215,0.0,1.0
2018-11-13,18.56,21.15,18.36,18.89,35458798,17.1763686123936,19.5732864306102,16.9912784333808,17.4817674077648,38315158.7935262,0.0,1.837
2018-11-14,17.48,19.11,16.63,18.73,20937166,16.1768816457242,17.685366604679,15.3902483849195,17.3336952645546,22623746.0157678,0.0,1.0
2018-11-15,17.2,17.84,16.91,17.09,12247549,15.9177553951062,16.5100439679473,15.6493746355375,15.8159557966491,13234142.4761914,0.0,1.0
2018-11-16,16.63,17.23,16.29,17.08,11981749,15.3902483849195,15.9455189219581,15.0755950805976,15.8067012876984,12946931.1271965,0.0,1.0
2018-11-19,17.1,17.42,16.38,16.52,9691021,15.8252103055997,16.1213545920203,15.1588856611534,15.2884487864624,10471674.9983008,0.0,1.0
2018-11-20,16.71,17.2,16.5,17.15,9112804,15.4920479833766,15.9463330529071,15.2973543821492,15.8999774335672,9829233.35916564,0.03,1.0
2018-11-21,17.79,17.9,16.81,16.83,7334273,16.4933293611173,16.5953117236649,15.5847592220563,15.6033014697922,7910878.01699979,0.0,1.0
2018-11-23,18.11,18.3176,17.27,17.29,3538800,16.7900053248923,16.9824738563913,16.0112309199829,16.0297731677188,3817012.96455134,0.0,1.0
2018-11-26,18.68,18.72,18.03,18.15,7676980,17.3184593853665,17.3555438808384,16.7158363339485,16.8270898203641,8280527.91584759,0.0,1.0
2018-11-27,18.67,18.8,18.15,18.56,6644138,17.3091882614985,17.4297128717821,16.8270898203641,17.2072058989509,7166486.06427838,0.0,1.0
2018-11-28,19.07,19.2,18.25,18.59,5772076,17.6800332162173,17.8005578265009,16.9198010590438,17.2350192705548,6225864.39594657,0.0,1.0
2018-11-29,18.8,19.27,18.47,19.08,6855147,17.4297128717821,17.8654556935767,17.1237657841392,17.6893043400853,7394084.14516372,0.0,1.0
2018-11-30,18.71,19.0,18.42,18.69,4814306,17.3462727569704,17.6151353491415,17.0774101647993,17.3277305092345,5192796.54609398,0.0,1.0
2018-12-03,18.91,19.27,18.14,19.16,7427813,17.5316952343298,17.8654556935767,16.8178186964962,17.763473331029,8011771.93378068,0.0,1.0
2018-12-04,18.25,19.34,18.18,18.96,4767396,16.9198010590438,17.9303535606525,16.8549031919681,17.5780508536697,5142198.58119992,0.0,1.0
2018-12-06,17.99,18.05,17.31,17.87,5852104,16.6787518384766,16.7343785816845,16.0483154154547,16.567498352061,6312184.02789162,0.0,1.0
2018-12-07,18.41,19.55,18.13,18.38,8203584,17.0681390409313,18.1250471618798,16.8085475726282,17.0403256693274,8848532.40753536,0.0,1.0
2018-12-10,19.63,19.75,18.11,18.21,12089241,18.1992161528236,18.3104696392392,16.7900053248923,16.882716563572,13039671.5351491,0.0,1.0
2018-12-11,20.28,20.87,19.83,19.86,12622454,18.8018392042416,19.3488355124518,18.384638630183,18.4124520017869,13614804.612426,0.0,1.0
2018-12-12,19.99,20.73,19.97,20.49,9079135,18.5329766120705,19.2190397783002,18.5144343643345,18.9965328054689,9792917.3736611,0.0,1.0
2018-12-13,20.19,20.8,19.8,20.09,7191818,18.7183990894299,19.283937645376,18.3568252585791,18.6256878507502,7757223.50646934,0.0,1.0
2018-12-14,19.4,20.19,19.22,20.17,7052951,17.9859803038603,18.7183990894299,17.8191000742369,18.6998568416939,7607439.0769033,0.0,1.0
2018-12-17,18.89,19.93,18.785,19.22,6387161,17.5131529865939,18.4773498688627,17.4158061859802,17.8191000742369,6889306.0765448,0.0,1.0
2018-12-18,18.87,19.18,18.64,19.09,5869801,17.4946107388579,17.782015578765,17.2813748898946,17.6985754639533,6331272.32856802,0.0,1.0
2018-12-19,18.89,19.78,18.69,18.89,8051065,17.5131529865939,18.3382830108431,17.3277305092345,17.5131529865939,8684022.68662981,0.0,1.0
2018-12-20,18.55,19.71,18.14,18.7,9243528,17.1979347750829,18.2733851437673,16.8178186964962,17.3370016331024,9970234.60331001,0.0,1.0
2018-12-21,18.67,19.07,18.26,18.44,10150186,17.3091882614985,17.6800332162173,16.9290721829118,17.0959524125353,10948172.135924,0.0,1.0
2018-12-24,17.59,18.51,17.51,18.46,2774503,16.3079068837579,17.160850279611,16.2337378928141,17.1144946602712,2992628.55238685,0.0,1.0
2018-12-26,19.37,19.45,17.3,17.73,5662236,17.9581669322564,18.0323359232001,16.0390442915868,16.4377026179094,6107389.00767191,0.0,1.0
2018-12-27,19.83,19.83,18.81,19.1,5501233,18.384638630183,18.384638630183,17.4389839956501,17.7078465878212,5933728.29264657,0.0,1.0
2018-12-28,19.19,20.0,18.92,19.93,3500058,17.7912867026329,18.5422477359384,17.5409663581978,18.4773498688627,3775225.15052608,0.0,1.0
2018-12-31,18.89,19.39,18.48,19.39,4776477,17.5131529865939,17.9767091799923,17.1330369080071,17.9767091799923,5151993.51019592,0.0,1.0
2019-01-02,19.9,19.95,18.19,18.52,7754231,18.4495364972588,18.4958921165986,16.864174315836,17.170121403479,8363852.22593137,0.0,1.0
2019-01-03,19.32,19.91,19.03,19.91,4969975,17.9118113129165,18.4588076211267,17.6429487207454,18.4588076211267,5360703.91333111,0.0,1.0
2019-01-04,19.52,20.18,19.08,19.68,11672127,18.0972337902759,18.7091279655619,17.6893043400853,18.2455717721634,12589764.915477,0.0,1.0
2019-01-07,19.74,20.62,19.03,19.15,8225772,18.3011985153713,19.1170574157525,17.6429487207454,17.7542022071611,8872464.78112451,0.0,1.0
2019-01-08,20.35,20.41,19.65,19.86,6983770,18.8667370713174,18.9223638145252,18.2177584005595,18.4124520017869,7532819.21313574,0.0,1.0
2019-01-09,19.96,20.53,19.71,20.47,5085601,18.5051632404666,19.0336173009408,18.2733851437673,18.977990557733,5485420.18467709,0.0,1.0
2019-01-10,19.79,20.28,19.45,19.86,4247048,18.3475541347111,18.8018392042416,18.0323359232001,18.4124520017869,4580941.92298855,0.0,1.0
2019-01-11,20.37,20.41,19.39,19.56,3791103,18.8852793190533,18.9223638145252,17.9767091799923,18.1343182857478,4089151.49229952,0.0,1.0
2019-01-14,20.79,21.03,20.0,20.15,4568761,19.274666521508,19.4971734943393,18.5422477359384,18.681314593958,4927947.3179995,0.0,1.0
2019-01-15,20.95,21.27,20.55,20.9,3755210,19.4230045033955,19.7196804671705,19.0521595486768,19.3766488840557,4050436.66062306,0.0,1.0
2019-01-16,20.5,21.13,20.47,20.95,3390939,19.0058039293369,19.589884733019,18.977990557733,19.4230045033955,3657527.44574511,0.0,1.0
2019-01-17,20.96,21.06,20.22,20.42,3904559,19.4322756272635,19.5249868659432,18.7462124610338,18.9316349383932,4211527.16283928,0.0,1.0
2019-01-18,21.18,21.42,20.71,21.13,4792898,19.6362403523588,19.8587473251901,19.2004975305643,19.589884733019,5169705.49445356,0.0,1.0
2019-01-22,19.99,20.93,19.95,20.93,4902385,18.5329766120705,19.4044622556596,18.4958921165986,19.4044622556596,5287800.13061548,0.0,1.0
2019-01-23,19.05,20.51,19.0,20.15,5623544,17.6614909684814,19.0150750532049,17.6151353491415,18.681314593958,6065655.12454079,0.0,1.0
2019-01-24,18.89,19.12,18.22,19.02,7062727,17.5131529865939,17.7263888355572,16.8919876874399,17.6336775968775,7617983.64532802,0.0,1.0
2019-01-25,19.97,20.08,18.88,18.95,4363199,18.5144343643345,18.6164167268822,17.5038818627259,17.5687797298017,4706224.46872316,0.0,1.0
2019-01-28,19.35,19.88,19.0,19.88,3664159,17.9396246845205,18.4309942495228,17.6151353491415,18.4309942495228,3952227.4237531,0.0,1.0
2019-01-29,19.77,19.86,18.72,19.3,3924611,18.3290118869752,18.4124520017869,17.3555438808384,17.8932690651806,4233155.60863027,0.0,1.0
2019-01-30,19.85,20.04,19.72,19.87,3484822,18.4031808779189,18.5793322314103,18.2826562676353,18.4217231256549,3758791.32845987,0.0,1.0
2019-01-31,19.47,19.93,19.09,19.92,5711819,18.0508781709361,18.4773498688627,17.6985754639533,18.4680787449947,6160870.11816737,0.0,1.0
2019-02-01,19.66,20.08,19.24,19.48,3335986,18.2270295244275,18.6164167268822,17.8376423219728,18.0601492948041,3598254.15721764,0.0,1.0
2019-02-04,19.78,19.8,19.2,19.53,2414135,18.3382830108431,18.3568252585791,17.8005578265009,18.1065049141439,2603929.18310647,0.0,1.0
2019-02-05,19.09,20.0,19.02,19.72,4778606,17.6985754639533,18.5422477359384,17.6336775968775,18.2826562676353,5154289.88766893,0.0,1.0
2019-02-06,18.68,19.09,18.51,19.01,3186720,17.3184593853665,17.6985754639533,17.160850279611,17.6244064730095,3437253.18028572,0.0,1.0
2019-02-07,17.84,18.68,17.79,18.55,4224932,16.5396849804571,17.3184593853665,16.4933293611173,17.1979347750829,4557087.20988693,0.0,1.0
2019-02-08,17.79,18.01,17.56,17.79,3992885,16.4933293611173,16.6972940862126,16.280093512154,16.4933293611173,4306797.16597789,0.0,1.0
2019-02-11,18.38,18.55,17.66,17.86,2715537,17.0403256693274,17.1979347750829,16.3728047508337,16.558227228193,2929026.77029471,0.0,1.0
2019-02-12,18.88,19.12,18.54,18.61,3391949,17.5038818627259,17.7263888355572,17.1886636512149,17.2535615182907,3658616.84980699,0.0,1.0
2019-02-13,19.21,19.24,18.8,18.96,4407526,17.8098289503689,17.8376423219728,17.4297128717821,17.5780508536697,4754036.36362528,0.0,1.0
2019-02-14,18.2,19.28,17.92,18.98,6704327,16.9012588113079,17.904190652858,16.6412394449801,17.6255984746497,7219506.71025536,0.03,1.0
2019-02-15,18.93,19.32,18.32,18.32,5858560,17.5791664449483,17.9413362766192,17.0126956825912,17.0126956825912,6308748.54887502,0.0,1.0
2019-02-19,18.97,19.54,18.8,18.83,5633792,17.6163120687094,18.1456372073053,17.4584431677246,17.4863023855455,6066708.73126907,0.0,1.0
2019-02-20,19.35,19.75,19.02,19.08,5114591,17.96919549444,18.3406517320512,17.6627440984108,17.7184625340525,5507610.83770402,0.0,1.0
2019-02-21,19.03,19.52,18.88,19.29,3089135,17.6720305043511,18.1270643954247,17.5327344152469,17.9134770587983,3326512.99099591,0.0,1.0
2019-02-22,19.31,19.75,19.19,19.57,5516284,17.9320498706789,18.3406517320512,17.8206129993955,18.1734964251261,5940171.07961384,0.0,1.0
2019-02-25,19.81,20.03,19.33,19.33,4334892,18.3963701676928,18.600671098379,17.9506226825594,17.9506226825594,4667997.53088302,0.0,1.0
2019-02-26,19.04,19.97,19.01,19.78,3956066,17.6813169102913,18.5449526627373,17.6534576924705,18.368510949872,4260061.45482062,0.0,1.0
2019-02-27,18.31,19.25,18.28,19.23,5474233,17.003409276651,17.8763314350372,16.9755500588301,17.8577586231566,5894888.76019939,0.0,1.0
2019-02-28,18.12,18.46,17.78,18.37,5194326,16.8269675637857,17.1427053657552,16.5112297618162,17.0591277122926,5593472.90373125,0.0,1.0
2019-03-01,19.49,19.5,18.33,18.33,4737917,18.0992051776039,18.1084915835442,17.0219820885315,17.0219820885315,5101992.12749214,0.0,1.0
2019-03-04,19.83,20.0,19.2,19.53,3775322,18.4149429795734,18.5728118805581,17.8298994053358,18.136350801365,4065428.56760637,0.0,1.0
2019-03-05,19.4,19.89,19.19,19.76,3682308,18.0156275241414,18.4706614152151,17.8206129993955,18.3499381379914,3965267.10514374,0.0,1.0
2019-03-06,18.85,19.44,18.78,19.24,3229169,17.504875197426,18.0527731479025,17.4398703558441,17.8670450290969,3477307.60508082,0.0,1.0
2019-03-07,18.87,19.09,18.62,18.84,4691341,17.5234480093066,17.7277489399927,17.2912878607996,17.4955887914858,5051837.09410297,0.0,1.0
2019-03-08,18.36,18.68,17.99,18.66,4255048,17.0498413063524,17.3470062964413,16.706244286562,17.3284334845607,4582018.08898322,0.0,1.0
2019-03-11,18.7,18.71,18.15,18.36,3855005,17.3655791083218,17.3748655142621,16.8548267816065,17.0498413063524,4151234.63780452,0.0,1.0
2019-03-12,19.65,19.7,18.71,18.76,4166073,18.2477876726484,18.2942197023498,17.3748655142621,17.4212975439635,4486205.99486177,0.0,1.0
2019-03-13,19.64,20.15,19.58,19.67,4527626,18.2385012667081,18.7121079696623,18.1827828310664,18.2663604845289,4875541.76407664,0.0,1.0
2019-03-14,19.86,20.08,19.63,19.68,3756360,18.4428021973942,18.6471031280804,18.2292148607678,18.2756468904692,4045009.4731559,0.0,1.0
2019-03-15,19.41,19.75,19.04,19.65,6557264,18.0249139300817,18.3406517320512,17.6813169102913,18.2477876726484,7061142.96765594,0.0,1.0
2019-03-18,20.04,20.26,19.37,19.51,5406425,18.6099575043192,18.8142584350054,17.9877683063206,18.1177779894845,5821870.19905092,0.0,1.0
2019-03-19,20.05,20.495,19.82,20.28,3252112,18.6192439102595,19.0324889746019,18.4056565736331,18.8328312468859,3502013.61098616,0.0,1.0
2019-03-20,20.83,21.11,19.87,19.96,4198762,19.3435835736013,19.6036029399291,18.4520886033345,18.535666256797,4521406.91135221,0.0,1.0
2019-03-21,20.26,20.9,20.03,20.72,5781954,18.8142584350054,19.4085884151832,18.600671098379,19.2414331082582,6226255.92417969,0.0,1.0
2019-03-22,19.51,20.1,19.24,20.04,4146200,18.1177779894845,18.6656759399609,17.8670450290969,18.6099575043192,4464805.89655915,0.0,1.0
2019-03-25,20.0,20.42,19.45,19.46,3909578,18.5728118805581,18.9628409300499,18.0620595538428,18.0713459597831,4210001.18360378,0.0,1.0
2019-03-26,20.13,20.49,19.91,20.09,4198883,18.6935351577818,19.0278457716318,18.4892342270956,18.6563895340206,4521537.20933915,0.0,1.0
2019-03-27,20.33,20.47,19.88,19.88,3285347,18.8792632765873,19.0092729597512,18.4613750092748,18.4613750092748,3537802.48368216,0.0,1.0
2019-03-28,20.65,20.68,20.15,20.48,3491427,19.1764282666763,19.2042874844971,18.7121079696623,19.0185593656915,3759718.26178328,0.0,1.0
2019-03-29,20.74,20.99,20.46,20.82,3980779,19.2600059201388,19.4921660686458,18.999986553811,19.334297167661,4286673.47260114,0.0,1.0
2019-04-01,20.55,21.05,20.42,20.86,4084670,19.0835642072735,19.5478845042874,18.9628409300499,19.3714427914221,4398547.75493182,0.0,1.0
2019-04-02,20.62,21.12,20.58,20.99,3963851,19.1485690488554,19.6128893458694,19.1114234250943,19.4921660686458,4268444.67654285,0.0,1.0
2019-04-03,20.1,20.79,19.93,20.62,3224014,18.6656759399609,19.3064379498402,18.5078070389762,19.1485690488554,3471756.48009968,0.0,1.0
2019-04-04,20.89,21.2,20.0,20.21,4265280,19.399302009243,19.6871805933916,18.5728118805581,18.767826405304,4593036.34520183,0.0,1.0
2019-04-05,21.61,21.63,20.74,20.86,2570117,20.0679232369431,20.0864960488236,19.2600059201388,19.3714427914221,2767612.15967559,0.0,1.0
2019-04-08,21.51,21.86,21.37,21.43,3530489,19.9750591775403,20.30008338545,19.8450494943764,19.900767930018,3801781.89786726,0.0,1.0
2019-04-09,20.93,21.6,20.83,21.45,4445757,19.4364476330041,20.0586368310028,19.3435835736013,19.9193407418986,4787381.7153705,0.0,1.0
2019-04-10,21.06,21.21,20.81,21.06,2428840,19.5571709102277,19.6964669993319,19.3250107617207,19.5571709102277,2615479.0299066,0.0,1.0
2019-04-11,20.96,21.17,20.74,21.01,2309188,19.4643068508249,19.6593213755708,19.2600059201388,19.5107388805263,2486632.62714381,0.0,1.0
2019-04-12,21.33,21.72,21.24,21.66,3125275,19.8079038706152,20.1700737022861,19.7243262171527,20.1143552666445,3365430.09222154,0.0,1.0
2019-04-15,21.58,21.75,20.93,21.17,2089503,20.0400640191222,20.197932920107,19.4364476330041,19.6593213755708,2250066.40183254,0.0,1.0
2019-04-16,21.73,21.775,21.33,21.56,2779088,20.1793601082264,20.2211489349577,19.8079038706152,20.0214912072417,2992641.0905062,0.0,1.0
2019-04-17,21.26,21.82,20.89,21.8,3526682,19.7428990290333,20.2629377616889,19.399302009243,20.2443649498084,3797682.35707131,0.0,1.0
2019-04-18,20.44,21.37,20.37,21.32,3926636,18.9814137419304,19.8450494943764,18.9164089003485,19.798617464675,4228369.96923484,0.0,1.0
2019-04-22,21.05,21.08,20.32,20.59,3880413,19.5478845042874,19.5757437221083,18.8699768706471,19.1207098310346,4178595.06137785,0.0,1.0
2019-04-23,21.01,21.41,20.86,21.15,3534730,19.5107388805263,19.8821951181375,19.3714427914221,19.6407485636902,3806348.78846765,0.0,1.0
2019-04-24,20.75,21.19,20.69,21.1,4583710,19.2692923260791,19.6778941874513,19.2135738904374,19.5943165339888,4935935.41944845,0.0,1.0
2019-04-25,20.16,20.66,20.03,20.57,5075874,18.7213943756026,19.1857146726165,18.600671098379,19.102137019154,5465918.71240927,0.0,1.0
2019-04-26,20.99,21.38,20.14,20.4,6193809,19.4921660686458,19.8543359003166,18.702821563722,18.9442681181693,6669759.0433074,0.0,1.0
2019-04-29,21.07,21.21,20.71,21.0,3900407,19.566457316168,19.6964669993319,19.2321467023179,19.501452474586,4200125.45766741,0.0,1.0
2019-04-30,20.45,21.28,20.38,21.21,3836058,18.9907001478707,19.7614718409139,18.9256953062887,19.6964669993319,4130831.69599704,0.0,1.0
2019-05-01,20.08,20.78,20.06,20.46,3082824,18.6471031280804,19.2971515438999,18.6285303161998,18.999986553811,3319717.03566014,0.0,1.0
2019-05-02,19.72,20.16,19.59,19.82,3928448,18.3127925142303,18.7213943756026,18.1920692370067,18.4056565736331,4230321.20851046,0.0,1.0
2019-05-03,20.38,20.43,19.71,19.99,2754659,18.9256953062887,18.9721273359901,18.30350610829,18.5635254746179,2966334.89609999,0.0,1.0
2019-05-06,20.36,20.53,20.01,20.17,2517187,18.9071224944082,19.0649913953929,18.5820982864984,18.7306807815429,2710614.86670736,0.0,1.0
2019-05-07,20.69,20.69,19.93,20.14,2755116,19.2135738904374,19.2135738904374,18.5078070389762,18.702821563722,2966827.01329036,0.0,1.0
2019-05-08,20.44,21.13,20.43,20.78,2525562,18.9814137419304,19.6221757518097,18.9721273359901,19.2971515438999,2719633.42572132,0.0,1.0
2019-05-09,20.45,20.63,19.9,20.17,1720915,18.9907001478707,19.1578554547957,18.4799478211553,18.7306807815429,1853155.04304595,0.0,1.0
2019-05-10,21.05,21.07,20.24,20.4,3987511,19.5478845042874,19.566457316168,18.7956856231248,18.9442681181693,4293922.77878408,0.0,1.0
2019-05-13,20.86,20.95,20.42,20.82,5816904,19.3714427914221,19.4550204448846,18.9628409300499,19.334297167661,6263891.58239318,0.0,1.0
2019-05-14,21.06,21.22,20.74,20.9,3940320,19.5850301280486,19.7338242790689,19.2874418260079,19.4362359770282,4237069.77510114,0.03,1.0
2019-05-15,21.54,21.64,20.64,20.82,2315121,20.0314125811095,20.1244089254972,19.1944454816202,19.3618389015181,2489475.27480051,0.0,1.0
2019-05-16,21.02,21.67,20.95,21.62,5179973,19.5478315902935,20.1523078288135,19.4827341492221,20.1058096566196,5570082.38776039,0.0,1.0
2019-05-17,20.81,21.31,20.79,20.85,2961993,19.3525392670793,19.8175209890178,19.3339399982018,19.3897378048344,3185063.90708399,0.0,1.0
2019-05-20,20.89,21.2,20.79,20.96,2549998,19.4269363425895,19.7152250101913,19.3339399982018,19.4920337836609,2742041.11655104,0.0,1.0
2019-05-21,21.45,21.47,20.96,21.07,2823739,19.9477158711606,19.9663151400381,19.4920337836609,19.5943297624873,3036397.84831545,0.0,1.0
2019-05-22,19.95,21.38,19.92,21.16,3336187,18.5527707053451,19.8826184300892,18.5248718020288,19.6780264724362,3587438.86328659,0.0,1.0
2019-05-23,19.57,19.68,19.21,19.63,5705378,18.1993845966719,18.3016805754984,17.8645977568762,18.2551824033045,6135056.20846202,0.0,1.0
2019-05-24,19.43,19.85,19.29,19.76,3790477,18.0691897145291,18.4597743609574,17.9389948323864,18.3760776510085,4075941.93616664,0.0,1.0
2019-05-28,18.88,19.44,18.78,19.28,2457448,17.5577098203968,18.0784893489679,17.4647134760091,17.9296951979476,2642521.07561893,0.0,1.0
2019-05-29,18.67,18.71,18.15,18.65,3541344,17.3624174971826,17.3996160349377,16.8788365063666,17.3438182283051,3808046.45958599,0.0,1.0
2019-05-30,18.26,18.72,18.16,18.48,2817113,16.9811324851931,17.4089156693765,16.8881361408054,17.185724442846,3029272.83706515,0.0,1.0
2019-05-31,18.3,18.65,18.09,18.19,3485217,17.0183310229482,17.3438182283051,16.823038699734,16.9160350441217,3747692.47430886,0.0,1.0
2019-06-03,18.42,18.48,18.13,18.29,2921978,17.1299266362134,17.185724442846,16.8602372374891,17.0090313885094,3142035.33401108,0.0,1.0
2019-06-04,18.56,18.71,18.17,18.55,3364372,17.2601215183562,17.3996160349377,16.8974357752442,17.2508218839174,3617746.50622198,0.0,1.0
2019-06-05,17.83,18.67,17.68,18.57,3944006,16.581248204326,17.3624174971826,16.4417536877445,17.2694211527949,4241033.37176108,0.0,1.0
2019-06-06,18.06,18.06,17.68,17.8,3643259,16.7951397964177,16.7951397964177,16.4417536877445,16.5533493010097,3917636.78883067,0.0,1.0
2019-06-07,17.69,18.17,17.67,18.04,3274342,16.4510533221832,16.8974357752442,16.4324540533057,16.7765405275402,3520936.2492245,0.0,1.0
2019-06-10,17.31,17.905,17.29,17.62,3686028,16.09766721351,16.6509954626168,16.0790679446325,16.3859558811118,3963626.76863213,0.0,1.0
2019-06-11,16.66,17.53,16.63,17.53,4916739,15.49319097499,16.3022591711629,15.4652920716737,16.3022591711629,5287023.94956781,0.0,1.0
2019-06-12,15.77,16.64,15.69,16.47,5492505,14.6655235099395,15.4745917061124,14.5911264344293,15.3164979206534,5906151.51182948,0.0,1.0
2019-06-13,16.13,16.16,15.66,16.0,6151690,15.0003103497352,15.0282092530515,14.563227531113,14.8794151020312,6614980.44950461,0.0,1.0
2019-06-14,15.81,16.22,15.74,16.07,3441130,14.7027220476946,15.0840070596841,14.6376246066232,14.9445125431026,3700285.23449715,0.0,1.0
2019-06-17,15.85,16.24,15.4,15.66,3924161,14.7399205854496,15.1026063285617,14.321437035705,14.563227531113,4219693.82327597,0.0,1.0
2019-06-18,15.96,16.36,15.87,15.9,3433090,14.8422165642761,15.2142019418269,14.7585198543272,14.7864187576435,3691639.73337242,0.0,1.0
2019-06-19,15.16,15.99,15.12,15.99,4028377,14.0982458091746,14.8701154675924,14.0610472714195,14.8701154675924,4331758.4433276,0.0,1.0
2019-06-20,15.55,15.92,15.32,15.4,4817200,14.4609315522866,14.805018026521,14.2470399601949,14.321437035705,5179988.55946147,0.0,1.0
2019-06-21,15.23,15.7,15.01,15.56,4365504,14.1633432502459,14.6004260688681,13.958751292593,14.4702311867253,4694274.84353637,0.0,1.0
2019-06-24,15.38,15.62,15.12,15.19,3854240,14.3028377668275,14.5260289933579,14.0610472714195,14.1261447124909,4144506.99689006,0.0,1.0
2019-06-25,14.39,15.38,14.28,15.38,7329875,13.3821739573893,14.3028377668275,13.2798779785628,14.3028377668275,7881895.84038088,0.0,1.0
2019-06-26,14.79,14.92,14.47,14.49,4841981,13.7541593349401,13.8750545826441,13.4565710328995,13.475170301777,5206635.84346297,0.0,1.0
2019-06-27,14.43,14.94,14.36,14.75,3699682,13.4193724951444,13.8936538515216,13.354275054073,13.716960797185,3978309.06618898,0.0,1.0
2019-06-28,15.81,16.09,14.56,14.56,9014793,14.7027220476946,14.9631118119801,13.5402677428484,13.5402677428484,9693706.84337652,0.0,1.0
2019-07-01,16.07,16.2,15.82,15.94,5939851,14.9445125431026,15.0654077908066,14.7120216821333,14.8236172953986,6387187.62453413,0.0,1.0
2019-07-02,15.08,16.07,14.91,16.02,6446698,14.0238487336644,14.9445125431026,13.8657549482053,14.8980143709087,6932205.82211725,0.0,1.0
2019-07-03,15.06,15.27,14.99,15.09,2179369,14.0052494647869,14.200541788001,13.9401520237155,14.0331483681032,2343499.64436706,0.0,1.0
2019-07-05,15.47,15.75,15.08,15.25,4892688,14.3865344767764,14.646924241062,14.0238487336644,14.1819425191235,5261161.6426585,0.0,1.0
2019-07-08,15.08,15.49,15.07,15.31,3044123,14.0238487336644,14.4051337456539,14.0145490992256,14.2377403257561,3273379.20650867,0.0,1.0
2019-07-09,15.66,15.81,14.97,15.06,5567678,14.563227531113,14.7027220476946,13.9215527548379,14.0052494647869,5986985.87203468,0.0,1.0
2019-07-10,15.94,16.44,15.8,16.43,7007769,14.8236172953986,15.288599017337,14.6934224132558,15.2792993828983,7535531.68798239,0.0,1.0
2019-07-11,15.37,16.14,15.26,15.99,4408582,14.2935381323887,15.009609984174,14.1912421535622,14.8701154675924,4740597.09446314,0.0,1.0
2019-07-12,15.82,16.08,15.37,15.63,5075444,14.7120216821333,14.9538121775413,14.2935381323887,14.5353286277967,5457681.1953391,0.0,1.0
2019-07-15,15.62,15.92,15.45,15.87,4413598,14.5260289933579,14.805018026521,14.3679352078989,14.7585198543272,4745990.85486635,0.0,1.0
2019-07-16,15.12,15.55,14.92,15.55,4737761,14.0610472714195,14.4609315522866,13.8750545826441,14.4609315522866,5094566.92216698,0.0,1.0
2019-07-17,14.96,15.23,14.75,15.12,2986122,13.9122531203992,14.1633432502459,13.716960797185,14.0610472714195,3211010.08825795,0.0,1.0
2019-07-18,15.25,15.34,14.77,14.84,3759259,14.1819425191235,14.2656392290724,13.7355600660625,13.8006575071339,4042372.87470991,0.0,1.0
2019-07-19,15.45,15.55,15.11,15.19,3160894,14.3679352078989,14.4609315522866,14.0517476369807,14.1261447124909,3398944.35723458,0.0,1.0
2019-07-22,15.53,15.77,15.23,15.56,3472040,14.442332283409,14.6655235099395,14.1633432502459,14.4702311867253,3733523.10013964,0.0,1.0
2019-07-23,15.67,15.72,15.35,15.5,3677460,14.5725271655518,14.6190253377456,14.2749388635112,14.4144333800927,3954413.50325443,0.0,1.0
2019-07-24,15.92,16.09,15.54,15.64,4655491,14.805018026521,14.9631118119801,14.4516319178478,14.5446282622355,5006101.07919039,0.0,1.0
2019-07-25,14.82,16.34,14.29,16.3,8902583,13.7820582382564,15.1956026729494,13.2891776130016,15.1584041351943,9573046.18651006,0.0,1.0
2019-07-26,14.31,15.11,14.18,14.65,6567152,13.3077768818791,14.0517476369807,13.1868816341751,13.6239644527973,7061731.34356986,0.0,1.0
2019-07-29,13.65,14.32,13.21,14.32,8119612,12.6940010089204,13.3170765163179,12.2848170936145,13.3170765163179,8731108.79084656,0.0,1.0
2019-07-30,14.75,14.93,13.41,13.58,7492435,13.716960797185,13.8843542170829,12.4708097823899,12.628903567849,8056698.41038546,0.0,1.0
2019-07-31,15.11,15.58,14.77,14.86,7999630,14.0517476369807,14.4888304556029,13.7355600660625,13.8192567760115,8602090.81622621,0.0,1.0
2019-08-01,13.72,14.9,13.5,14.9,10046851,12.7590984499917,13.8564553137665,12.5545064923388,13.8564553137665,10803490.2513108,0.0,1.0
2019-08-02,13.35,13.95,13.22,13.78,5388101,12.4150119757573,12.9729900420834,12.2941167280533,12.8148962566244,5793884.73329381,0.0,1.0
2019-08-05,13.07,13.16,12.7,13.0,6318594,12.1546222114717,12.2383189214207,11.8105357372373,12.0895247704003,6794454.17086317,0.0,1.0
2019-08-06,12.54,13.21,12.11,13.1,5837102,11.6617415862169,12.2848170936145,11.2618573053499,12.182521114788,6276700.48584445,0.0,1.0
2019-08-07,12.41,12.48,11.79,12.3,9484081,11.5408463385129,11.6059437795843,10.9642690033092,11.4385503596865,10198337.4319119,0.0,1.0
2019-08-08,12.61,12.65,12.11,12.58,6022063,11.7547379306046,11.7920249660705,11.2886499872817,11.7267726540053,6460221.81679504,0.03,1.0
2019-08-09,12.09,12.65,12.03,12.59,5167212,11.2700064695488,11.7920249660705,11.21407591635,11.7360944128717,5543172.77889736,0.0,1.0
2019-08-12,12.17,12.25,11.55,12.08,12150755,11.3445805404805,11.4191546114121,10.76663149076,11.2606847106823,13034830.8447671,0.0,1.0
2019-08-13,12.3,12.84,11.92,12.24,6309399,11.4657634057444,11.9691383845332,11.111536568819,11.4098328525457,6768464.07463102,0.0,1.0
2019-08-14,11.81,12.1,11.7,12.03,4786122,11.0089972212879,11.2793282284152,10.9064578737569,11.21407591635,5134355.08101504,0.0,1.0
2019-08-15,11.77,11.9,11.47,11.83,4540473,10.9717101858221,11.0928930510861,10.6920574198283,11.0276407390208,4870832.92439297,0.0,1.0
2019-08-16,12.36,12.5,11.6,11.74,4156671,11.5216939589432,11.6521985830736,10.8132402850923,10.9437449092227,4459105.90431204,0.0,1.0
2019-08-19,12.6,12.83,12.32,12.45,5528020,11.7454161717382,11.9598166256667,11.4844069234773,11.6055897887413,5930232.78030787,0.0,1.0
2019-08-20,12.29,12.81,12.22,12.48,3280825,11.456441646878,11.9411731079338,11.3911893348127,11.6335550653407,3519534.29283062,0.0,1.0
2019-08-21,11.86,12.56,11.75,12.17,4424856,11.0556060156202,11.7081291362723,10.9530666680892,11.3445805404805,4746803.7560179,0.0,1.0
2019-08-22,11.35,12.08,11.28,11.91,4994859,10.5801963134308,11.2606847106823,10.5149440013656,11.1022148099525,5358279.56027943,0.0,1.0
2019-08-23,10.35,11.3,10.32,11.19,12308342,9.64802042678493,10.5335875190985,9.62005515018556,10.4310481715675,13203883.7051314,0.0,1.0
2019-08-26,10.26,10.53,10.14,10.5,8330576,9.5641245969868,9.81581208638119,9.4522634905893,9.78784680978182,8936699.73589931,0.0,1.0
2019-08-27,9.82,10.39,9.8,10.36,4971662,9.15396720686261,9.68530746225077,9.1353236891297,9.65734218565139,5333394.77154768,0.0,1.0
2019-08-28,10.19,10.35,9.82,9.92,7392313,9.49887228492159,9.64802042678493,9.15396720686261,9.2471847955272,7930169.7307347,0.0,1.0
2019-08-29,10.75,11.07,10.28,10.28,6737706,10.0208907814433,10.31918706517,9.58276811471972,9.58276811471972,7227934.23057026,0.0,1.0
2019-08-30,10.17,10.75,9.9,10.6,6709796,9.48022876718868,10.0208907814433,9.22854127779429,9.88106439844641,7197993.52903547,0.0,1.0
2019-09-03,10.02,10.08,9.71,10.01,6864912,9.34040238419179,9.39633293739054,9.05142785933157,9.33108062532533,7364395.60210146,0.0,1.0
2019-09-04,10.58,10.66,10.12,10.18,5589686,9.86242088071349,9.93699495164516,9.43361997285638,9.48955052605513,5996385.53204004,0.0,1.0
2019-09-05,10.9,11.24,10.6,10.68,5321931,10.1607171644402,10.4776569658998,9.88106439844641,9.95563846937808,5709148.96667099,0.0,1.0
2019-09-06,10.68,10.77,10.11,10.64,6151007,9.95563846937808,10.0395342991762,9.42429821398992,9.91835143391224,6598547.643334,0.0,1.0
2019-09-09,11.75,11.82,10.79,10.83,7298275,10.9530666680892,11.0183189801544,10.0581778169091,10.095464852375,7829289.62715427,0.0,1.0
2019-09-10,11.81,12.61,11.72,11.92,6571487,11.0089972212879,11.7547379306046,10.9251013914898,11.111536568819,7049621.31518467,0.0,1.0
2019-09-11,12.33,12.64,11.63,11.93,5910747,11.4937286823438,11.782703207204,10.8412055616917,11.1208583276854,6340806.5845468,0.0,1.0
2019-09-12,12.29,12.49,11.72,12.12,6081809,11.456441646878,11.6428768242071,10.9251013914898,11.2979717461482,6524314.87139542,0.0,1.0
2019-09-13,12.16,12.67,11.66,12.42,4925515,11.335258781614,11.8106684838034,10.869170838291,11.5776245121419,5283890.16553813,0.0,1.0
2019-09-16,12.16,13.12,11.6,12.92,11983889,11.335258781614,12.230147632794,10.8132402850923,12.0437124554649,12855823.8543585,0.0,1.0
2019-09-17,12.44,12.92,11.73,11.96,8381715,11.5962680298748,12.0437124554649,10.9344231503563,11.1488236042848,8991559.55445139,0.0,1.0
2019-09-18,12.25,12.6,12.08,12.28,3564254,11.4191546114121,11.7454161717382,11.2606847106823,11.4471198880115,3823585.28155533,0.0,1.0
2019-09-19,11.51,12.32,11.48,12.25,4494789,10.7293444552942,11.4844069234773,10.7013791786948,11.4191546114121,4821825.00576466,0.0,1.0
2019-09-20,11.46,11.8,11.32,11.61,9735866,10.6827356609619,10.9996754624215,10.5522310368314,10.8225620439588,10444237.1224932,0.0,1.0
2019-09-23,11.49,11.67,11.16,11.25,4632241,10.7107009375612,10.8784925971575,10.4030828949681,10.4869787247662,4969277.8652187,0.0,1.0
2019-09-24,11.28,11.56,11.12,11.35,3284757,10.5149440013656,10.7759532496265,10.3657958595023,10.5801963134308,3523752.38091501,0.0,1.0
2019-09-25,11.17,11.45,11.03,11.19,3297394,10.4124046538346,10.6734139020954,10.2819000297041,10.4310481715675,3537308.83542217,0.0,1.0
2019-09-26,10.9,11.09,10.64,10.98,3849788,10.1607171644402,10.3378305829029,9.91835143391224,10.2352912353718,4129894.42781246,0.0,1.0
2019-09-27,11.23,11.26,10.59,10.72,4207791,10.4683352070333,10.4963004836327,9.87174263957995,9.99292550484391,4513945.34044459,0.0,1.0
2019-09-30,10.64,11.13,10.28,11.13,6344344,9.91835143391224,10.3751176183687,9.58276811471972,10.3751176183687,6805951.63518757,0.0,1.0
2019-10-01,10.2,10.88,10.01,10.71,4718721,9.50819404378805,10.1420736467073,9.33108062532533,9.98360374597745,5062050.05686071,0.0,1.0
2019-10-02,10.07,10.58,9.97,10.22,5019347,9.38701117852409,9.86242088071349,9.2937935898595,9.52683756152097,5384549.28078046,0.0,1.0
2019-10-03,9.68,10.0,9.06,9.98,7447000,9.02346258273219,9.32175886645887,8.44551353301174,9.30311534872596,7988835.69794479,0.0,1.0
2019-10-04,9.9,9.9,9.11,9.79,5905293,9.22854127779429,9.22854127779429,8.49212232734403,9.12600193026324,6334955.75738196,0.0,1.0
2019-10-07,9.77,10.12,9.57,9.8,6596639,9.10735841253032,9.43361997285638,8.92092323520114,9.1353236891297,7076603.34761042,0.0,1.0
2019-10-08,9.26,9.8,9.23,9.62,4915740,8.63194871034092,9.1353236891297,8.60398343374154,8.96753202953344,5273403.94706796,0.0,1.0
2019-10-09,9.33,9.54,9.14,9.23,6250012,8.69720102240613,8.89295795860176,8.52008760394341,8.60398343374154,6704756.14048386,0.0,1.0
2019-10-10,9.42,9.54,9.14,9.33,4299911,8.78109685220426,8.89295795860176,8.52008760394341,8.69720102240613,4612767.8924111,0.0,1.0
2019-10-11,9.66,9.91,9.41,9.6,5372142,9.00481906499927,9.23786303666074,8.7717750933378,8.94888851180052,5763013.26494273,0.0,1.0
2019-10-14,9.49,9.65,9.24,9.57,3429579,8.84634916426947,8.99549730613281,8.613305192608,8.92092323520114,3679111.47362989,0.0,1.0
2019-10-15,9.64,10.06,9.39,9.41,7522728,8.98617554726635,9.37768941965763,8.75313157560488,8.7717750933378,8070073.5856491,0.0,1.0
2019-10-16,9.56,9.97,9.52,9.75,4498275,8.91160147633468,9.2937935898595,8.87431444086885,9.0887148947974,4825564.64336949,0.0,1.0
2019-10-17,9.95,10.03,9.47,9.64,5417935,9.27515007212658,9.34972414305825,8.82770564653655,8.98617554726635,5812138.11429361,0.0,1.0
2019-10-18,9.71,10.02,9.66,9.93,4144534,9.05142785933157,9.34040238419179,9.00481906499927,9.25650655439366,4446085.82926627,0.0,1.0
2019-10-21,9.55,9.84,9.4,9.6,4312404,8.90227971746823,9.17261072459553,8.76245333447134,8.94888851180052,4626169.86963339,0.0,1.0
2019-10-22,9.46,9.8,9.26,9.67,6191159,8.8183838876701,9.1353236891297,8.63194871034092,9.01414082386573,6641621.05960147,0.0,1.0
2019-10-23,9.62,9.81,9.14,9.42,5952515,8.96753202953344,9.14464544799616,8.52008760394341,8.78109685220426,6385613.57923349,0.0,1.0
2019-10-24,9.26,9.76,9.03,9.74,4956881,8.63194871034092,9.09803665366386,8.41754825641236,9.07939313593094,5317538.32191006,0.0,1.0
2019-10-25,9.49,9.66,9.11,9.25,6141620,8.84634916426947,9.00481906499927,8.49212232734403,8.62262695147446,6588477.65532586,0.0,1.0
2019-10-28,9.42,10.04,9.4,9.59,4005162,8.78109685220426,9.35904590192471,8.76245333447134,8.93956675293406,4296573.27268053,0.0,1.0
2019-10-29,10.31,10.49,9.27,9.43,9189357,9.6107333913191,9.77852505091536,8.64127046920738,8.79041861107072,9857964.71636348,0.0,1.0
2019-10-30,9.9,10.61,9.9,10.5,9410030,9.22854127779429,9.89038615731286,9.22854127779429,9.78784680978182,10094693.6461302,0.0,1.0
2019-10-31,10.74,11.17,9.69,10.34,14378930,10.0115690225768,10.4124046538346,9.03278434159865,9.63869866791848,15425125.4575332,0.0,1.0
2019-11-01,10.56,10.98,10.33,10.61,7763696,9.84377736298057,10.2352912353718,9.62937690905202,9.89038615731286,8328574.15775362,0.0,1.0
2019-11-04,11.11,11.29,10.84,10.84,8419269,10.3564741006358,10.5242657602321,10.1047866112414,10.1047866112414,9031845.94303746,0.0,1.0
2019-11-05,10.87,11.53,10.84,11.23,6939674,10.1327518878408,10.7479879730271,10.1047866112414,10.4683352070333,7444597.20468635,0.0,1.0
2019-11-06,10.77,11.18,10.63,10.78,5481783,10.0395342991762,10.421726412701,9.90902967504578,10.0488560580427,5880631.62599529,0.0,1.0
2019-11-07,11.06,11.26,10.85,10.93,5643664,10.3378305829029,10.5247714614364,10.1415426604427,10.2163190118561,6037913.21007241,0.03,1.0
2019-11-08,11.59,11.65,10.88,11.11,6364063,10.8332239110167,10.8893061745767,10.1695837922227,10.3845658025363,6808637.09417021,0.0,1.0
2019-11-11,10.54,11.31,10.51,11.3,6035957,9.85178429871577,10.5715066810698,9.82374316693575,10.5621596371431,6457610.60646578,0.0,1.0
2019-11-12,10.45,10.71,10.34,10.63,3570966,9.7676609033757,10.0106840454693,9.66484342018227,9.93590769405585,3820422.82887845,0.0,1.0
2019-11-13,10.39,10.52,10.19,10.31,3414131,9.71157863981565,9.83309021086242,9.52463776128214,9.63680228840224,3652631.81256321,0.0,1.0
2019-11-14,10.31,10.72,10.25,10.46,3647118,9.63680228840224,10.0200310893959,9.58072002484219,9.77700794730237,3901894.57609328,0.0,1.0
2019-11-15,10.35,10.45,10.19,10.32,3894936,9.67419046410894,9.7676609033757,9.52463776128214,9.64614933232892,4167024.3881965,0.0,1.0
2019-11-18,9.66,10.19,9.6,10.19,7037172,9.02924443316835,9.52463776128214,8.9731621696083,9.52463776128214,7528767.44263155,0.0,1.0
2019-11-19,8.95,9.63,8.94,9.59,6845062,8.3656043143744,9.00120330138832,8.35625727044773,8.96381512568162,7323237.22205374,0.0,1.0
2019-11-20,8.83,9.05,8.61,8.94,7313343,8.2534397872543,8.45907475364115,8.04780482086744,8.35625727044773,7824230.9091205,0.0,1.0
2019-11-21,8.67,8.96,8.63,8.87,4479995,8.10388708442749,8.37495135830108,8.06649890872079,8.290827962961,4792953.8313334,0.0,1.0
2019-11-22,9.06,9.16,8.64,8.69,4706635,8.46842179756783,8.56189223683458,8.07584595264747,8.12258117228084,5035426.2127386,0.0,1.0
2019-11-25,9.09,9.13,8.64,8.81,6701102,8.49646292934785,8.53385110505456,8.07584595264747,8.23474569940095,7169220.61409799,0.0,1.0
2019-11-26,8.81,9.0,8.65,9.0,7674160,8.23474569940095,8.41233953400778,8.08519299657414,8.41233953400778,8210253.48784218,0.0,1.0
2019-11-27,9.06,9.09,8.7,8.82,7089169,8.46842179756783,8.49646292934785,8.13192821620752,8.24409274332762,7584396.79497856,0.0,1.0
2019-11-29,8.73,8.94,8.67,8.88,3420825,8.15996934798754,8.35625727044773,8.10388708442749,8.30017500688767,3659793.43505318,0.0,1.0
2019-12-02,8.44,8.81,8.38,8.8,8333277,7.88890507411396,8.23474569940095,7.83282281055391,8.22539865547427,8915414.39771975,0.0,1.0
2019-12-03,8.48,8.69,8.34,8.35,6140336,7.92629324982066,8.12258117228084,7.79543463484721,7.80478167877388,6569281.20608938,0.0,1.0
2019-12-04,8.75,8.93,8.46,8.55,6709386,8.17866343584089,8.34691022652105,7.90759916196731,7.99172255730739,7178083.30915429,0.0,1.0
2019-12-05,8.61,8.99,8.59,8.84,5870997,8.04780482086744,8.4029924900811,8.02911073301409,8.26278683118097,6281127.00235087,0.0,1.0
2019-12-06,8.78,8.89,8.52,8.61,6415592,8.20670456762092,8.30952205081435,7.96368142552736,8.04780482086744,6863765.75345997,0.0,1.0
2019-12-09,8.87,9.09,8.61,8.66,5311782,8.290827962961,8.49646292934785,8.04780482086744,8.09454004050082,5682846.94248716,0.0,1.0
2019-12-10,9.09,9.15,8.86,8.86,4683127,8.49646292934785,8.55254519290791,8.28148091903432,8.28148091903432,5010276.01532388,0.0,1.0
2019-12-11,8.85,9.18,8.74,9.12,4422382,8.27213387510765,8.58058632468793,8.16931639191422,8.52450406112788,4731316.16229925,0.0,1.0
2019-12-12,9.46,9.54,8.87,8.9,5697578,8.84230355463484,8.91707990604824,8.290827962961,8.31886909474103,6095593.47821167,0.0,1.0
2019-12-13,9.3,9.68,9.2,9.54,5225278,8.69275085180804,9.0479385210217,8.59928041254128,8.91707990604824,5590300.03602283,0.0,1.0
2019-12-16,9.73,9.86,9.36,9.39,7439616,9.09467374065508,9.21618531170185,8.74883311536809,8.77687424714811,7959324.95702545,0.0,1.0
2019-12-17,9.82,9.9,9.61,9.74,5876975,9.17879713599515,9.25357348740856,8.98250921353497,9.10402078458175,6287522.60725751,0.0,1.0
2019-12-18,10.14,10.25,9.65,9.65,5860527,9.47790254164876,9.58072002484219,9.01989738924167,9.01989738924167,6269925.5999801,0.0,1.0
2019-12-19,10.67,10.72,10.12,10.14,5589081,9.97329586976255,10.0200310893959,9.45920845379541,9.47790254164876,5979517.20762695,0.0,1.0
2019-12-20,10.54,10.74,10.34,10.71,12179483,9.85178429871577,10.0387251772493,9.66484342018227,10.0106840454693,13030304.6562574,0.0,1.0
2019-12-23,10.88,10.92,10.51,10.55,7562975,10.1695837922227,10.2069719679294,9.82374316693575,9.86113134264245,8091301.44174912,0.0,1.0
2019-12-24,10.81,11.05,10.78,10.91,2439063,10.104154484736,10.3284835389762,10.076113352956,10.1976249240028,2609448.5263295,0.0,1.0
2019-12-26,10.69,11.05,10.62,10.97,3769830,9.99198995761591,10.3284835389762,9.92656065012918,10.2537071875628,4033178.86336382,0.0,1.0
2019-12-27,10.45,10.73,10.42,10.69,3631936,9.7676609033757,10.0293781333226,9.73961977159567,9.99198995761591,3885652.00772717,0.0,1.0
2019-12-30,10.64,10.8,10.42,10.49,5387423,9.94525473798253,10.0948074408093,9.73961977159567,9.8050490790824,5763771.99279545,0.0,1.0
2019-12-31,10.9,11.12,10.5,10.55,4477966,10.1882778800761,10.3939128464629,9.81439612300907,9.86113134264245,4790783.09156164,0.0,1.0
2020-01-02,10.36,11.05,10.27,10.97,9285377,9.68353750803562,10.3284835389762,9.59941411269554,10.2537071875628,9934025.20929711,0.0,1.0
2020-01-03,10.34,10.64,10.16,10.5,7208724,9.66484342018227,9.94525473798253,9.49659662950211,9.81439612300907,7712303.5438265,0.0,1.0
2020-01-06,10.46,10.5,10.16,10.45,8293685,9.77700794730237,9.81439612300907,9.49659662950211,9.7676609033757,8873056.62096104,0.0,1.0
2020-01-07,10.29,10.48,10.16,10.32,4618274,9.61810820054889,9.79570203515572,9.49659662950211,9.64614933232892,4940892.58189963,0.0,1.0
2020-01-08,9.13,10.26,9.1,10.21,9478049,8.53385110505456,9.59006706876887,8.50580997327453,9.54333184913549,10140156.6894864,0.0,1.0
2020-01-09,9.01,9.17,8.65,9.08,7885302,8.42168657793445,8.57123928076126,8.08519299657414,8.48711588542118,8436145.22608193,0.0,1.0
2020-01-10,8.84,9.245,8.78,9.05,6560622,8.26278683118097,8.64134211021132,8.20670456762092,8.45907475364115,7018927.10836289,0.0,1.0
2020-01-13,8.37,9.1,8.0,8.84,13158060,7.82347576662723,8.50580997327453,7.47763514134025,8.26278683118097,14077242.0705636,0.0,1.0
2020-01-14,8.61,8.74,8.2,8.32,9032149,8.04780482086744,8.16931639191422,7.66457601987375,7.77674054699386,9663107.47104051,0.0,1.0
2020-01-15,8.46,8.6,8.17,8.49,9308391,7.90759916196731,8.03845777694077,7.63653488809373,7.93564029374734,9958646.89737362,0.0,1.0
2020-01-16,8.55,9.01,8.47,8.5,5979733,7.99172255730739,8.42168657793445,7.91694620589399,7.94498733767401,6397458.96874902,0.0,1.0
2020-01-17,8.24,8.59,8.23,8.53,6354814,7.70196419558045,8.02911073301409,7.69261715165378,7.97302846945404,6798741.98714756,0.0,1.0
2020-01-21,7.68,8.23,7.68,8.23,8751647,7.17852973568664,7.69261715165378,7.17852973568664,7.69261715165378,9363010.45405797,0.0,1.0
2020-01-22,7.4,7.83,7.38,7.72,7257978,6.91681250573973,7.31873539458677,6.89811841788638,7.21591791139334,7764998.27853235,0.0,1.0
2020-01-23,7.12,7.47,7.08,7.36,8758225,6.65509527579282,6.98224181322646,6.61770710008612,6.87942433003303,9370047.97314059,0.0,1.0
2020-01-24,6.65,7.08,6.47,7.05,11762089,6.21578421123908,6.61770710008612,6.04753742055892,6.58966596830609,12583752.7803121,0.0,1.0
2020-01-27,6.59,6.79,6.4,6.44,8453122,6.15970194767903,6.34664282621253,5.9821081130722,6.0194962887789,9043631.40508609,0.0,1.0
2020-01-28,6.68,6.81,6.52,6.65,7112699,6.24382534301911,6.36533691406588,6.0942726401923,6.21578421123908,7609570.5292464,0.0,1.0
2020-01-29,6.09,6.75,6.0,6.7,9945965,5.69234975134526,6.30925465050583,5.60822635600519,6.26251943087246,10640759.8787628,0.0,1.0
2020-01-30,6.19,6.24,6.01,6.03,6957906,5.78582019061202,5.83255541024539,5.61757339993186,5.63626748778521,7443964.1608434,0.0,1.0
2020-01-31,6.05,6.27,5.77,6.07,12281422,5.65496157563856,5.86059654202542,5.39324434569165,5.67365566349191,13139364.8048987,0.0,1.0
2020-02-03,5.9,6.13,5.74,6.0,9139562,5.51475591673843,5.72973792705196,5.36520321391163,5.60822635600519,9778024.01668064,0.0,1.0
2020-02-04,5.72,6.05,5.68,6.03,8939473,5.34650912605828,5.65496157563856,5.30912095035158,5.63626748778521,9563957.4074193,0.0,1.0
2020-02-05,6.0,6.155,5.82,5.84,13261105,5.60822635600519,5.75310553686865,5.43997956532503,5.45867365317838,14187485.4810026,0.0,1.0
2020-02-06,5.44,5.97,5.43,5.95,12068652,5.08479189611137,5.58018522422516,5.07544485218469,5.56149113637181,12911731.3395282,0.0,1.0
2020-02-07,5.3,5.52,5.27,5.39,8670625,4.95393328113791,5.15956824752477,4.92589214935789,5.03805667647799,9276328.50344815,0.0,1.0
2020-02-10,5.11,5.36,5.01,5.19,8002025,4.77633944653108,5.01001554469797,4.68286900726433,4.85111579794449,8561022.14001928,0.0,1.0
2020-02-11,5.13,5.37,5.11,5.21,7467523,4.79503353438443,5.01936258862464,4.77633944653108,4.86980988579784,7989181.45520705,0.0,1.0
2020-02-12,5.28,5.42,5.15,5.29,8389307,4.93523919328456,5.06609780825802,4.81372762223778,4.94458623721124,8975358.48318628,0.0,1.0
2020-02-13,5.41,5.51,5.18,5.27,6544784,5.08479189611137,5.17878065574374,4.86861774895691,4.95320763262605,6963368.83857095,0.03,1.0
2020-02-14,5.29,5.53,5.27,5.43,6198587,4.97200538455252,5.19757840767022,4.95320763262605,5.10358964803784,6595030.11237208,0.0,1.0
2020-02-18,5.68,5.72,5.32,5.35,6848276,5.33856154711877,5.37615705097172,5.00020201244223,5.02839864033194,7286271.28050878,0.0,1.0
2020-02-19,5.91,5.94,5.59,5.76,9990259,5.55473569427323,5.58293232216294,5.25397166344964,5.41375255482467,10629206.1296222,0.0,1.0
2020-02-20,6.01,6.15,5.9,5.9,8788636,5.64872445390561,5.78030871739093,5.54533681831,5.54533681831,9350730.91120238,0.0,1.0
2020-02-21,5.81,5.88,5.53,5.88,8703287,5.46074693464086,5.52653906638352,5.19757840767022,5.52653906638352,9259923.24405811,0.0,1.0
2020-02-24,5.51,5.71,5.41,5.42,7711171,5.17878065574374,5.36675817500849,5.08479189611137,5.09419077207461,8204354.46766341,0.0,1.0
2020-02-25,5.16,5.52,4.93,5.52,8388417,4.84981999703044,5.18817953170698,4.63364584987598,5.18817953170698,8924915.09922081,0.0,1.0
2020-02-26,4.96,5.38,4.95,5.22,9344417,4.66184247776569,5.05659526822166,4.65244360180245,4.90621325280986,9942058.00411635,0.0,1.0
2020-02-27,5.38,5.54,4.21,4.92,21823825,5.05659526822166,5.20697728363345,3.95692678052289,4.62424697391274,23219611.6699078,0.0,1.0
2020-02-28,5.87,5.95,5.13,5.15,19793936,5.51714019042028,5.59233119812618,4.82162336914072,4.8404211210672,21059897.0317535,0.0,1.0
2020-03-02,6.08,6.1,5.74,6.06,17255873,5.71451658564827,5.73331433757474,5.3949548028982,5.69571883372179,18359507.1022264,0.0,1.0
2020-03-03,6.15,6.21,5.75,6.07,11179798,5.78030871739093,5.83670197317035,5.40435367886144,5.70511770968503,11894824.4914909,0.0,1.0
2020-03-04,6.11,6.34,5.84,6.15,10516769,5.74271321353798,5.95888736069244,5.48894356253057,5.78030871739093,11189390.1367943,0.0,1.0
2020-03-05,6.35,6.4,5.86,5.86,11214898,5.96828623665567,6.01528061647186,5.50774131445705,5.50774131445705,11932169.3826644,0.0,1.0
2020-03-06,6.39,6.93,6.02,6.08,18484844,6.00588174050862,6.51342104252343,5.65812332986884,5.71451658564827,19667079.4170511,0.0,1.0
2020-03-09,7.06,7.92,4.9,4.92,26463739,6.63560643004552,7.44390976288393,4.60544922198627,4.62424697391274,28156280.7121938,0.0,1.0
2020-03-10,7.06,7.72,6.01,7.22,20686465,6.63560643004552,7.25593224361918,5.64872445390561,6.78598844545732,22009509.5210459,0.0,1.0
2020-03-11,6.88,7.46,6.68,6.7,16600406,6.46642666270725,7.01156146857501,6.2784491434425,6.29724689536898,17662118.3904658,0.0,1.0
2020-03-12,6.94,7.32,6.05,6.3,15092974,6.52281991848667,6.87997720508969,5.68631995775855,5.92129185683949,16058275.541708,0.0,1.0
2020-03-13,9.53,9.53,6.89,7.11,21555216,8.95712879296513,8.95712879296513,6.47582553867049,6.68260080986171,22933823.2404715,0.0,1.0
2020-03-16,8.69,10.31,7.88,8.47,18019948,8.1676232120532,9.69024111809764,7.40631425903098,7.96084794086198,19172450.0573081,0.0,1.0
2020-03-17,9.41,9.58,8.51,8.79,14634343,8.84434228140628,9.00412317278131,7.99844344471493,8.26161197168557,15570311.8726545,0.0,1.0
2020-03-18,8.69,9.64,8.21,9.05,12140853,8.1676232120532,9.06051642856074,7.71647716581781,8.50598274672974,12917345.6990896,0.0,1.0
2020-03-19,8.08,9.12,7.03,8.93,11988027,7.59429177829572,8.5717748784724,6.60740980215581,8.39319623517089,12754745.4045462,0.0,1.0
2020-03-20,7.45,8.23,7.24,8.07,9511996,7.00216259261177,7.73527491774428,6.80478619738379,7.58489290233249,10120354.8564798,0.0,1.0
2020-03-23,6.06,7.52,6.01,7.45,8973371,5.69571883372179,7.06795472435443,5.64872445390561,7.00216259261177,9547281.0100893,0.0,1.0
2020-03-24,7.25,7.3,5.63,6.45,11355731,6.81418507334703,6.86117945316321,5.29156716730259,6.06227499628805,12082009.6407451,0.0,1.0
2020-03-25,7.73,8.11,6.85,7.25,11076807,7.26533111958242,7.62248840618543,6.43823003481754,6.81418507334703,11785246.4947147,0.0,1.0
2020-03-26,6.96,8.26,6.68,7.74,6892363,6.54161767041315,7.76347154563399,6.2784491434425,7.27472999554566,7333177.95336246,0.0,1.0
2020-03-27,6.9,7.38,6.65,6.78,6588261,6.48522441463372,6.93637046086911,6.25025251555279,6.37243790307488,7009626.49764642,0.0,1.0
2020-03-30,6.98,7.48,6.5,6.73,9191193,6.56041542233962,7.03035922050149,6.10926937610423,6.32544352325869,9779034.25468151,0.0,1.0
2020-03-31,7.07,7.34,6.64,6.99,9753505,6.64500530600876,6.89877495701616,6.24085363958955,6.56981429830286,10377310.0508506,0.0,1.0
2020-04-01,7.3,7.69,6.84,6.88,8688829,6.86117945316321,7.22773561572947,6.4288311588543,6.46642666270725,9244540.5535571,0.0,1.0
2020-04-02,7.89,7.93,6.44,7.52,14678601,7.41571313499421,7.45330863884716,6.05287612032481,7.06795472435443,15617400.4821575,0.0,1.0
2020-04-03,8.77,8.94,7.67,8.01,9024189,8.24281421975909,8.40259511113413,7.20893786380299,7.52849964655306,9601349.17760079,0.0,1.0
2020-04-06,9.76,9.98,8.47,8.85,9123670,9.17330294011959,9.38007821131081,7.96084794086198,8.31800522746499,9707192.68525968,0.0,1.0
2020-04-07,10.75,11.18,9.56,9.85,10691861,10.1037916604801,10.5079433268993,8.98532542085484,9.25789282378872,11375680.4982001,0.0,1.0
2020-04-08,10.84,11.11,10.19,10.83,6552491,10.1883815441492,10.4421511951566,9.57745460653879,10.178982668186,6971568.75527392,0.0,1.0
2020-04-09,10.82,11.75,10.55,10.82,11881666,10.1695837922227,11.0436792568038,9.91581414121533,10.1695837922227,12641581.8726345,0.0,1.0
2020-04-13,12.43,12.51,11.22,11.39,10942319,11.6828028223039,11.7579938300098,10.5455388307522,10.7053197221273,11642157.0438846,0.0,1.0
2020-04-14,12.86,13.09,12.15,12.5,9092035,12.0869544887231,12.3031286358776,11.4196342953333,11.7485949540466,9673534.40513799,0.0,1.0
2020-04-15,13.05,13.23,12.04,12.67,9015225,12.2655331320247,12.4347128993629,11.3162466597377,11.9083758454216,9591811.86693183,0.0,1.0
2020-04-16,12.81,13.55,12.64,13.06,9167862,12.039960108907,12.7354769301865,11.8801792175319,12.2749320079879,9754211.07359976,0.0,1.0
2020-04-17,13.37,13.48,12.52,13.04,7702895,12.5662971628482,12.6696847984439,11.7673927059731,12.2561342560614,8195549.1594198,0.0,1.0
2020-04-20,15.56,15.74,13.02,13.03,13226029,14.6246509987972,14.7938307661355,12.2373365041349,12.2467353800982,14071926.3151596,0.0,1.0
2020-04-21,15.57,17.16,15.49,15.74,11685445,14.6340498747604,16.1284711529152,14.5588588670545,14.7938307661355,12432811.1634906,0.0,1.0
2020-04-22,14.25,16.18,14.13,15.88,7500822,13.3933982476131,15.2073813085179,13.2806117360543,14.9254150296208,7980552.17383301,0.0,1.0
2020-04-23,12.5,14.19,12.35,13.87,17449322,11.7485949540466,13.3370049918337,11.607611814598,13.0362409610101,18565328.5225289,0.0,1.0
2020-04-24,13.39,13.64,12.39,12.64,25836340,12.5850949147747,12.8200668138557,11.645207318451,11.8801792175319,27488755.1458878,0.0,1.0
2020-04-27,13.79,13.99,12.82,13.39,8616502,12.9610499533042,13.149027472569,12.0493589848702,12.5850949147747,9167587.73464248,0.0,1.0
2020-04-28,13.39,14.16,13.17,13.9,9159842,12.5850949147747,13.308808363944,12.3783196435835,13.0644375888998,9745678.13835162,0.0,1.0
2020-04-29,14.09,14.35,13.5,13.63,6911058,13.2430162322013,13.4873870072455,12.6884825503703,12.8106679378924,7353068.62972966,0.0,1.0
2020-04-30,14.59,15.14,13.71,14.51,10296259,13.7129600303632,14.2298982083412,12.8858589455983,13.6377690226573,10954776.9757498,0.0,1.0
2020-05-01,14.37,14.53,13.9,14.28,6444030,13.506184759172,13.6565667745838,13.0644375888998,13.4215948755028,6856170.91363386,0.0,1.0
2020-05-04,14.8,14.91,13.87,14.23,6613333,13.9103364255912,14.0137240611868,13.0362409610101,13.3746004956866,7036302.0278886,0.0,1.0
2020-05-05,14.33,15.42,14.1,15.3,6853208,13.468589255319,14.4930667353119,13.2524151081646,14.380280223753,7291518.71649931,0.0,1.0
2020-05-06,13.63,14.53,13.57,14.41,6300652,12.8106679378924,13.6565667745838,12.754274682113,13.5437802630249,6703622.88495385,0.0,1.0
2020-05-07,13.62,14.47,13.33,13.64,6887868,12.8012690619292,13.6001735188043,12.5287016589953,12.8200668138557,7328395.46658681,0.0,1.0
2020-05-08,13.99,14.07,13.46,13.6,4597767,13.149027472569,13.2242184802749,12.6508870465174,12.7824713100027,4891826.44603851,0.0,1.0
2020-05-11,13.17,14.36,13.15,13.89,6436412,12.3783196435835,13.4967858832087,12.359521891657,13.0550387129366,6848065.68910511,0.0,1.0
2020-05-12,12.66,13.46,12.64,13.24,7110009,11.8989769694584,12.6508870465174,11.8801792175319,12.4441117753262,7564743.9415203,0.0,1.0
2020-05-13,12.44,12.73,11.89,12.69,9142713,11.6922016982672,11.9647691012011,11.1752635202891,11.9271735973481,9727453.61866754,0.0,1.0
2020-05-14,12.54,13.13,11.94,12.27,6650677,11.7861904578995,12.3407241397306,11.2222579001053,11.5324208068921,7076034.43860038,0.0,1.0
2020-05-15,12.74,13.37,12.32,12.53,5517902,11.9741679771643,12.5662971628482,11.5794151867083,11.7767915819363,5870810.53264528,0.0,1.0
2020-05-18,12.88,13.32,12.57,13.09,7375206,12.1057522406496,12.5193027830321,11.8143870857893,12.3031286358776,7846902.14962657,0.0,1.0
2020-05-19,12.8,13.36,12.73,13.07,4684106,12.0305612329437,12.556898286885,11.9647691012011,12.2843308839511,4983687.43062617,0.0,1.0
2020-05-20,13.33,13.71,12.92,13.03,7183786,12.5287016589953,12.8858589455983,12.1433477445026,12.2467353800982,7643239.49810448,0.0,1.0
2020-05-21,13.17,13.7,12.91,13.53,3992335,12.3783196435835,12.8764600696351,12.1339488685393,12.71667917826,4247672.82344782,0.0,1.0
2020-05-22,13.74,13.85,12.86,13.11,6788232,12.914055573488,13.0174432090836,12.0869544887231,12.3219263878041,7222387.04559085,0.0,1.0
2020-05-26,14.75,15.05,13.1,13.34,12750187,13.863342045775,14.1453083246721,12.3125275118408,12.5381005349585,13565650.881947,0.0,1.0
2020-05-27,14.17,14.95,13.64,14.82,6925566,13.3182072399072,14.0513195650397,12.8200668138557,13.9291341775176,7368504.51808135,0.0,1.0
2020-05-28,13.37,14.91,13.24,14.06,6073514,12.5662971628482,14.0137240611868,12.4441117753262,13.2148196043116,6461957.81682399,0.0,1.0
2020-05-29,13.34,13.71,12.98,13.38,5988378,12.5381005349585,12.8858589455983,12.199741000282,12.5756960388115,6371376.77252357,0.0,1.0
2020-06-01,12.87,13.22,12.55,12.82,7219511,12.0963533646864,12.4253140233997,11.7955893338628,12.0493589848702,7681249.36241136,0.0,1.0
2020-06-02,13.39,13.49,12.81,12.91,4393636,12.5850949147747,12.6790836744071,12.039960108907,12.1339488685393,4674639.836918,0.0,1.0
2020-06-03,13.87,13.98,13.2,13.61,7113673,13.0362409610101,13.1396285966057,12.4065162714732,12.7918701859659,7568642.28001773,0.0,1.0
2020-06-04,14.3,14.33,13.67,13.86,5281362,13.4403926274293,13.468589255319,12.8482634417454,13.0268420850469,5619142.14067459,0.0,1.0
2020-06-05,15.03,15.11,14.04,14.36,6679813,14.1265105727456,14.2017015804515,13.1960218523851,13.4967858832087,7107033.89014538,0.0,1.0
2020-06-08,16.89,16.9,14.91,15.14,9865813,15.8747015019078,15.884100377871,14.0137240611868,14.2298982083412,10496800.9351215,0.0,1.0
2020-06-09,16.23,16.7,16.01,16.7,7274178,15.2543756883341,15.6961228586063,15.0476004171429,15.6961228586063,7739412.70046779,0.0,1.0
2020-06-10,15.17,16.2,15.15,16.09,5811747,14.258094836231,15.2261790604444,14.2392970843045,15.1227914248488,6183448.98127395,0.0,1.0
2020-06-11,14.67,15.4,14.42,14.54,7067554,13.7881510380691,14.4742689833854,13.5531791389882,13.665965650547,7519573.64651262,0.0,1.0
2020-06-12,14.81,15.19,14.3,15.19,5339310,13.9197353015544,14.2768925881574,13.4403926274293,14.2768925881574,5680796.32169225,0.0,1.0
2020-06-15,14.39,14.56,13.64,14.17,6698301,13.5249825110984,13.6847634024735,12.8200668138557,13.3182072399072,7126704.32741077,0.0,1.0
2020-06-16,14.08,14.8,13.93,14.8,5288385,13.2336173562381,13.9103364255912,13.0926342167895,13.9103364255912,5626614.31078031,0.0,1.0
2020-06-17,14.02,14.36,13.81,14.15,4560648,13.1772241004587,13.4967858832087,12.9798477052307,13.2994094879808,4852333.42565482,0.0,1.0
2020-06-18,13.68,14.22,13.62,13.95,4681091,12.8576623177086,13.3652016197234,12.8012690619292,13.111431968716,4980479.60023049,0.0,1.0
2020-06-19,12.92,13.91,12.91,13.81,14576384,12.1433477445026,13.0738364648631,12.1339488685393,12.9798477052307,15508645.9881096,0.0,1.0
2020-06-22,12.35,13.04,12.07,12.93,5756783,11.607611814598,12.2561342560614,11.3444432876274,12.1527466204658,6124969.64798458,0.0,1.0
2020-06-23,12.25,12.74,12.09,12.42,5455588,11.5136230549657,11.9741679771643,11.3632410395539,11.6734039463407,5804511.11530671,0.0,1.0
2020-06-24,11.99,12.61,11.96,12.16,5339264,11.2692522799215,11.8519825896422,11.2410556520318,11.4290331712965,5680747.37966962,0.0,1.0
2020-06-25,11.38,12.18,11.07,11.81,7014339,10.695920846164,11.447830923223,10.4045556913037,11.1000725125832,7462955.17403982,0.0,1.0
2020-06-26,10.65,11.37,10.52,11.37,7140023,10.0098029008477,10.6865219702008,9.88761751332562,10.6865219702008,7596677.54732316,0.0,1.0
2020-06-29,11.06,11.21,10.55,10.8,5757036,10.3951568153404,10.536139954789,9.91581414121533,10.1507860402963,6125238.82910899,0.0,1.0
2020-06-30,11.9,11.99,11.07,11.19,8873057,11.1846623962524,11.2692522799215,10.4045556913037,10.5173422028625,9440551.22623812,0.0,1.0
2020-07-01,11.44,11.93,11.3,11.75,4940758,10.7523141019434,11.2128590241421,10.6207298384581,11.0436792568038,5256754.12605218,0.0,1.0
2020-07-02,12.67,12.82,11.9,11.96,5177350,11.9083758454216,12.0493589848702,11.1846623962524,11.2410556520318,5508477.84378757,0.0,1.0
2020-07-06,13.6,13.75,13.12,13.14,7123816,12.7824713100027,12.9234544494513,12.3313252637673,12.3501230156938,7579433.99600554,0.0,1.0
2020-07-07,14.07,14.76,13.36,13.36,6666792,13.2242184802749,13.8727409217382,12.556898286885,12.556898286885,7093180.1058727,0.0,1.0
2020-07-08,13.31,14.19,13.17,14.1,4130059,12.5099039070688,13.3370049918337,12.3783196435835,13.2524151081646,4394205.2391736,0.0,1.0
2020-07-09,13.17,13.94,13.16,13.49,5416330,12.3783196435835,13.1020330927528,12.3689207676203,12.6790836744071,5762742.29087117,0.0,1.0
2020-07-10,13.02,13.33,12.68,13.17,4693756,12.2373365041349,12.5287016589953,11.9177747213849,12.3783196435835,4993954.61580635,0.0,1.0
2020-07-13,12.49,13.34,12.48,13.14,4129372,11.7391960780834,12.5381005349585,11.7297972021201,12.3501230156938,4393474.30070531,0.0,1.0
2020-07-14,12.61,12.77,12.19,12.39,4077185,11.8519825896422,12.002364605054,11.4572297991862,11.645207318451,4337949.57604238,0.0,1.0
2020-07-15,12.75,12.9,12.36,12.85,3998263,11.9835668531275,12.1245499925761,11.6170106905613,12.0775556127599,4253979.9606238,0.0,1.0
2020-07-16,12.66,13.13,12.6,12.73,2697754,11.8989769694584,12.3407241397306,11.842583713679,11.9647691012011,2870294.28896815,0.0,1.0
2020-07-17,12.48,12.93,12.44,12.8,3763300,11.7297972021201,12.1527466204658,11.6922016982672,12.0305612329437,4003989.42886337,0.0,1.0
2020-07-20,12.37,12.71,12.27,12.44,4287156,11.6264095665245,11.9459713492746,11.5324208068921,11.6922016982672,4561349.69412169,0.0,1.0
2020-07-21,13.36,13.5,12.39,12.61,4493248,12.556898286885,12.6884825503703,11.645207318451,11.8519825896422,4780622.72294567,0.0,1.0
2020-07-22,13.03,13.13,12.51,13.07,4530048,12.2467353800982,12.3407241397306,11.7579938300098,12.2843308839511,4819776.34104206,0.0,1.0
2020-07-23,14.23,14.545,13.13,13.27,6980435,13.3746004956866,13.6706650885286,12.3407241397306,12.4723084032159,7426882.7754545,0.0,1.0
2020-07-24,14.17,14.74,14.0,14.04,5308207,13.3182072399072,13.8539431698118,13.1584263485322,13.1960218523851,5647704.06670171,0.0,1.0
2020-07-27,13.41,14.43,13.11,13.26,5230517,12.6038926667012,13.5625780149514,12.3219263878041,12.4629095272526,5565045.24632373,0.0,1.0
2020-07-28,13.82,14.28,13.53,13.54,3950265,12.9892465811939,13.4215948755028,12.71667917826,12.7260780542233,4202912.15189035,0.0,1.0
2020-07-29,14.49,14.49,13.485,13.95,4477881,13.6189712707308,13.6189712707308,12.6743842364255,13.111431968716,4764272.89551939,0.0,1.0
2020-07-30,14.24,14.535,14.0107,14.2,3597150,13.3839993716499,13.6612662125654,13.1684831458129,13.3464038677969,3827212.97107215,0.0,1.0
2020-07-31,14.52,14.52,13.75,14.12,5056222,13.6471678986205,13.6471678986205,12.9234544494513,13.271212860091,5379602.85865767,0.0,1.0
2020-08-03,15.69,16.2,14.95,15.0,6736530,14.7468363863193,15.2261790604444,14.0513195650397,14.0983139448559,7167378.34007942,0.0,1.0
2020-08-04,15.98,16.12,15.31,15.59,6202538,15.0194037892532,15.1509880527385,14.3896790997163,14.6528476266869,6599233.80653236,0.0,1.0
2020-08-05,16.36,16.86,15.9095,16.23,6163515,15.3765610758562,15.8465048740181,14.9531417137124,15.2543756883341,6557715.01199499,0.0,1.0
2020-08-06,16.34,17.145,16.245,16.52,4653617,15.3577633239297,16.1143728389703,15.268474002279,15.526943091268,4951248.4452419,0.0,1.0
2020-08-07,17.17,17.24,16.27,16.31,4392937,16.1378700288784,16.2036621606211,15.2919711921871,15.32956669604,4673896.13096557,0.0,1.0
2020-08-10,17.16,17.965,17.0301,17.17,7098309,16.1284711529152,16.8850806679558,16.0063797541527,16.1378700288784,7552295.64446247,0.0,1.0
2020-08-11,16.23,17.41,16.21,17.23,3920884,15.2543756883341,16.3634430519961,15.2355779364076,16.1942632846578,4171652.03087702,0.0,1.0
2020-08-12,16.37,16.69,16.025,16.37,2700109,15.3859599518194,15.686723982643,15.0616987310877,15.3859599518194,2872799.90773492,0.0,1.0
2020-08-13,15.99,16.59,15.77,16.38,3194802,15.0288026652164,15.5927352230106,14.8220273940252,15.3953588277827,3399131.99460886,0.0,1.0
2020-08-14,16.96,17.54,16.1663,16.2,5616870,15.9404936336504,16.4856284395182,15.1945048484483,15.2261790604444,5976108.23035628,0.0,1.0
2020-08-17,17.11,17.22,16.243,17.0,4398581,16.081476773099,16.1848644086946,15.2665942270863,15.9780891375034,4679901.1043497,0.0,1.0
2020-08-18,16.53,17.64,16.465,17.38,4270780,15.5363419672312,16.5796171991506,15.4752492734702,16.3352464241064,4543926.33406879,0.0,1.0
2020-08-19,16.63,17.13,16.4308,16.57,2554283,15.6303307268636,16.1002745250255,15.4431051176759,15.5739374710842,2717647.31228586,0.0,1.0
2020-08-20,15.86,16.62,15.83,16.58,3038132,14.9066172776943,15.6209318509004,14.8784206498046,15.5833363470474,3232441.84930553,0.0,1.0
2020-08-21,16.04,16.185,15.7,15.95,3187587,15.0757970450326,15.2120807464995,14.7562352622825,14.9912071613635,3391455.54475653,0.0,1.0
2020-08-24,16.38,16.6835,15.77,16.27,3014306,15.3953588277827,15.6806147132669,14.8220273940252,15.2919711921871,3207092.00950213,0.0,1.0
2020-08-25,16.37,16.59,16.125,16.41,1817685,15.3859599518194,15.5927352230106,15.1556874907201,15.4235554556724,1933938.70406386,0.0,1.0
2020-08-26,15.68,16.38,15.5375,16.25,3306237,14.7374375103561,15.3953588277827,14.6035035278799,15.2731734402606,3517694.044407,0.0,1.0
2020-08-27,16.15,16.26,15.57,15.86,3504146,15.1791846806282,15.2825723162238,14.6340498747604,14.9066172776943,3728260.71298962,0.0,1.0
2020-08-28,16.02,16.33,15.925,16.17,2515978,15.0569992931061,15.3483644479665,14.9677099714554,15.1979824325547,2676892.43888417,0.0,1.0
2020-08-31,15.87,16.09,15.07,15.95,4945732,14.9160161536576,15.1227914248488,14.1641060765986,14.9912071613635,5262046.24823724,0.0,1.0
2020-09-01,15.6,15.73,15.31,15.62,2380550,14.6622465026502,14.7844318901722,14.3896790997163,14.6810442545766,2532802.86846136,0.0,1.0
2020-09-02,15.06,15.58,15.02,15.49,3702908,14.1547072006353,14.6434487507237,14.1171116967824,14.5588588670545,3939734.93690474,0.0,1.0
2020-09-03,15.29,15.835,15.02,15.03,3188487,14.3708813477898,14.8831200877862,14.1171116967824,14.1265105727456,3392413.10606868,0.0,1.0
2020-09-04,15.36,15.63,14.8,15.44,3275693,14.4366734795325,14.6904431305399,13.9103364255912,14.5118644872384,3485196.54138699,0.0,1.0
2020-09-08,14.5,15.07,14.33,15.07,5222908,13.6283701466941,14.1641060765986,13.468589255319,14.1641060765986,5556949.59740807,0.0,1.0
2020-09-09,14.77,14.855,14.37,14.7,3882472,13.8821397977015,13.962030243389,13.506184759172,13.8163476659588,4130783.31407487,0.0,1.0
2020-09-10,14.07,14.86,13.93,14.86,4114154,13.2242184802749,13.9667296813706,13.0926342167895,13.9667296813706,4377283.00287403,0.0,1.0
2020-09-11,14.03,14.23,13.645,14.16,4217679,13.1866229764219,13.3746004956866,12.8247662518373,13.308808363944,4487429.1526955,0.0,1.0
2020-09-14,14.23,14.39,13.68,14.15,4493072,13.3746004956866,13.5249825110984,12.8576623177086,13.2994094879808,4780435.46651131,0.0,1.0
2020-09-15,14.25,14.91,14.1815,14.37,4506061,13.3933982476131,14.0137240611868,13.3290159472649,13.506184759172,4794255.20415951,0.0,1.0
2020-09-16,14.76,14.97,14.17,14.3,4591730,13.8727409217382,14.0701173169662,13.3182072399072,13.4403926274293,4885403.33754811,0.0,1.0
2020-09-17,14.58,14.65,13.65,14.5,6260407,13.7035611544,13.7693532861426,12.8294656898189,13.6283701466941,6660803.93494595,0.0,1.0
2020-09-18,15.14,15.405,14.52,14.66,6956257,14.2298982083412,14.478968421367,13.6471678986205,13.7787521621059,7401158.42278235,0.0,1.0
2020-09-21,15.45,15.62,14.68,14.85,4443035,14.5212633632016,14.6810442545766,13.7975499140323,13.9573308054074,4727198.24942734,0.0,1.0
2020-09-22,14.71,15.62,14.71,15.39,4037769,13.825746541922,14.6810442545766,13.825746541922,14.4648701074222,4296012.6463987,0.0,1.0
2020-09-23,14.39,15.22,14.38,14.9,3425426,13.5249825110984,14.3050892160471,13.5155836351352,14.0043251852235,3644506.01688777,0.0,1.0
2020-09-24,14.48,14.9,14.24,14.33,3779889,13.6095723947676,14.0043251852235,13.3839993716499,13.468589255319,4021639.41176012,0.0,1.0
2020-09-25,13.87,14.45,13.74,14.25,3570773,13.0362409610101,13.5813757668779,12.914055573488,13.3933982476131,3799148.97692735,0.0,1.0
2020-09-28,13.99,14.135,13.235,13.97,3602904,13.149027472569,13.2853111740359,12.4394123373445,13.1302297206425,3833334.97972776,0.0,1.0
2020-09-29,12.84,13.78,12.75,13.73,6710542,12.0681567367967,12.951651077341,11.9835668531275,12.9046566975248,7139728.22521285,0.0,1.0
2020-09-30,12.93,13.17,12.575,12.73,4474939,12.1527466204658,12.3783196435835,11.8190865237709,11.9647691012011,4761142.7339857,0.0,1.0
2020-10-01,12.68,13.08,12.46,12.81,2916065,11.9177747213849,12.2937297599144,11.7109994501937,12.039960108907,3102567.80853995,0.0,1.0
2020-10-02,12.73,13.075,12.27,12.29,2583378,11.9647691012011,12.2890303219327,11.5324208068921,11.5512185588186,2748603.14159332,0.0,1.0
2020-10-05,13.69,13.73,12.99,13.04,4438717,12.8670611936718,12.9046566975248,12.2091398762452,12.2561342560614,4722604.08304311,0.0,1.0
2020-10-06,13.46,14.24,13.4,13.88,3119203,12.6508870465174,13.3839993716499,12.594493790738,13.0456398369733,3318697.90834609,0.0,1.0
2020-10-07,14.13,14.21,13.505,13.67,3542026,13.2806117360543,13.3558027437602,12.6931819883519,12.8482634417454,3768563.40466058,0.0,1.0
2020-10-08,14.5,14.505,13.885,14.27,3052569,13.6283701466941,13.6330695846757,13.050339274955,13.4121959995396,3247802.19670926,0.0,1.0
2020-10-09,14.69,15.24,14.385,14.91,4188425,13.8069487899956,14.3238869679736,13.5202830731168,14.0137240611868,4456304.15422288,0.0,1.0
2020-10-12,15.4,15.53,14.59,14.76,3954658,14.4742689833854,14.5964543709075,13.7129600303632,13.8727409217382,4207586.1150506,0.0,1.0
2020-10-13,15.25,15.64,15.17,15.6,2807152,14.3332858439369,14.6998420065031,14.258094836231,14.6622465026502,2986689.05832982,0.0,1.0
2020-10-14,14.85,15.335,14.83,15.08,3165545,13.9573308054074,14.4131762896244,13.9385330534809,14.1735049525618,3368003.8042652,0.0,1.0
2020-10-15,15.1,15.365,14.7,14.98,3121843,14.1923027044883,14.4413729175141,13.8163476659588,14.0795161929294,3321506.75486171,0.0,1.0
2020-10-16,14.71,15.305,14.68,15.17,3543115,13.825746541922,14.3849796617347,13.7975499140323,14.258094836231,3769722.05384828,0.0,1.0
2020-10-19,14.66,14.855,14.34,14.84,2380187,13.7787521621059,13.962030243389,13.4779881312823,13.9479319294441,2532416.65206546,0.0,1.0
2020-10-20,15.03,15.32,14.68,14.78,4106147,14.1265105727456,14.3990779756795,13.7975499140323,13.8915386736647,4368763.89906705,0.0,1.0
2020-10-21,14.83,15.9,14.63,15.48,4933877,13.9385330534809,14.9442127815473,13.7505555342161,14.5494599910913,5249433.03784233,0.0,1.0
2020-10-22,15.8,16.87,14.7475,14.84,11511430,14.8502240219149,15.8559037499813,13.8609923267842,13.9479319294441,12247666.6837883,0.0,1.0
2020-10-23,16.15,16.23,15.42,15.77,6562151,15.1791846806282,15.2543756883341,14.4930667353119,14.8220273940252,6981846.58002422,0.0,1.0
2020-10-26,15.63,16.08,15.455,16.08,3390628,14.6904431305399,15.1133925488855,14.5259628011832,15.1133925488855,3607482.44073236,0.0,1.0
2020-10-27,16.16,16.32,15.18,15.6,5483651,15.1885835565914,15.3389655720032,14.2674937121942,14.6622465026502,5834368.94097629,0.0,1.0
2020-10-28,15.78,16.5271,15.36,15.36,22007480,14.8314262699884,15.5336162932019,14.4366734795325,14.4366734795325,23415012.6952201,0.0,1.0
2020-10-29,15.57,16.02,15.175,15.76,13423841,14.6340498747604,15.0569992931061,14.2627942742126,14.812628518062,14282389.779912,0.0,1.0
2020-10-30,15.14,15.62,14.75,15.51,6577461,14.2298982083412,14.6810442545766,13.863342045775,14.577656618981,6998135.76190075,0.0,1.0
2020-11-02,15.47,15.75,14.62,15.13,5651972,14.5400611151281,14.8032296420987,13.7411566582529,14.220499332378,6013455.24944375,0.0,1.0
2020-11-03,14.86,15.89,14.65,15.56,5863710,13.9667296813706,14.934813905584,13.7693532861426,14.6246509987972,6238735.3795659,0.0,1.0
2020-11-04,14.2,14.8299,13.79,14.69,6681646,13.3464038677969,13.9384390647213,12.9610499533042,13.8069487899956,7108984.12335111,0.0,1.0
2020-11-05,14.26,14.95,14.09,14.3,4875657,13.4027971235764,14.0513195650397,13.2430162322013,13.4403926274293,5187489.46051699,0.0,1.0
2020-11-06,14.15,14.51,13.77,14.31,5954154,13.2994094879808,13.6377690226573,12.9422522013777,13.4497915033925,6334963.90769389,0.0,1.0
2020-11-09,13.49,14.8,13.02,14.7,11310641,12.6790836744071,13.9103364255912,12.2373365041349,13.8163476659588,12034035.8190068,0.0,1.0
2020-11-10,14.11,14.12,13.24,13.7,6111972,13.2618139841278,13.271212860091,12.4441117753262,12.8764600696351,6502875.47564873,0.0,1.0
2020-11-11,14.69,14.73,14.17,14.3,4465571,13.8069487899956,13.8445442938485,13.3182072399072,13.4403926274293,4751175.58468332,0.0,1.0
2020-11-12,14.52,14.97,14.275,14.51,4425612,13.6471678986205,14.0701173169662,13.4168954375212,13.6377690226573,4708660.92638133,0.0,1.0
2020-11-13,15.23,15.33,14.53,14.73,4165903,14.3144880920104,14.4084768516428,13.6565667745838,13.8445442938485,4432341.71436509,0.0,1.0
2020-11-16,14.65,15.0,13.965,14.97,5999765,13.7693532861426,14.0983139448559,13.1255302826609,14.0701173169662,6383492.05103617,0.0,1.0
2020-11-17,14.43,14.67,14.22,14.47,3879216,13.5625780149514,13.7881510380691,13.3652016197234,13.6001735188043,4127319.07003896,0.0,1.0
2020-11-18,14.4,14.89,14.3,14.61,5141751,13.5343813870617,13.9949263092603,13.4403926274293,13.7317577822897,5470602.03806435,0.0,1.0
2020-11-19,14.99,15.0025,13.71,14.06,6067105,14.0889150688927,14.1006636638467,12.8858589455983,13.2148196043116,6455138.9163245,0.0,1.0
2020-11-20,14.72,15.58,14.4,15.03,5896926,13.8351454178853,14.6434487507237,13.5343813870617,14.1265105727456,6274075.77572595,0.0,1.0
2020-11-23,15.41,15.52,14.74,14.94,5038488,14.4836678593486,14.5870554949443,13.8539431698118,14.0419206890765,5360734.64498046,0.0,1.0
2020-11-24,15.97,16.0,15.14,15.75,5672518,15.0100049132899,15.0382015411796,14.2298982083412,14.8032296420987,6035315.31024292,0.0,1.0
2020-11-25,15.4,15.93,15.1238,15.93,3932286,14.4742689833854,14.972409409437,14.2146720292808,14.972409409437,4183783.26874482,0.0,1.0
2020-11-27,15.25,15.64,15.09,15.2,1440625,14.3332858439369,14.6998420065031,14.1829038285251,14.2862914641207,1532763.07255766,0.0,1.0
2020-11-30,14.88,15.87,14.845,15.55,5346929,13.9855274332971,14.9160161536576,13.9526313674257,14.615252122834,5688902.61017801,0.0,1.0
2020-12-01,14.48,15.38,14.33,15.07,4262700,13.6095723947676,14.4554712314589,13.468589255319,14.1641060765986,4535329.56139979,0.0,1.0
2020-12-02,14.49,15.11,14.18,14.53,4139439,13.6189712707308,14.2017015804515,13.3276061158705,13.6565667745838,4404185.15596013,0.0,1.0
2020-12-03,13.49,14.42,13.45,14.4,7718197,12.6790836744071,13.5531791389882,12.6414881705541,13.5343813870617,8211829.82964018,0.0,1.0
2020-12-04,14.24,14.34,13.64,13.72,5450191,13.3839993716499,13.4779881312823,12.8200668138557,12.8952578215615,5798768.93930492,0.0,1.0
2020-12-07,13.88,14.33,13.5,13.89,6318996,13.0456398369733,13.468589255319,12.6884825503703,13.0550387129366,6723140.11240931,0.0,1.0
2020-12-08,13.39,13.93,13.23,13.59,8810122,12.5850949147747,13.0926342167895,12.4347128993629,12.7730724340395,9373591.09159423,0.0,1.0
2020-12-09,13.95,14.195,13.33,13.59,6901979,13.111431968716,13.3417044298153,12.5287016589953,12.7730724340395,7343408.96400418,0.0,1.0
2020-12-10,14.66,14.825,13.86,14.02,8051072,13.7787521621059,13.9338336154993,13.0268420850469,13.1772241004587,8565994.52050532,0.0,1.0
2020-12-11,13.95,14.71,13.41,14.71,7432809,13.111431968716,13.825746541922,12.6038926667012,13.825746541922,7908189.26547457,0.0,1.0
2020-12-14,13.88,14.4601,13.845,14.18,4008457,13.0456398369733,13.5908686316007,13.012743771102,13.3276061158705,4264825.93841931,0.0,1.0
2020-12-15,14.27,14.4,13.85,14.23,4922026,13.4121959995396,13.5343813870617,13.0174432090836,13.3746004956866,5236824.08327548,0.0,1.0
2020-12-16,13.61,14.275,13.535,14.27,5840887,12.7918701859659,13.4168954375212,12.7213786162417,13.4121959995396,6214452.68864706,0.0,1.0
2020-12-17,13.51,14.0101,13.27,13.72,6621919,12.6978814263336,13.1679192132551,12.4723084032159,12.8952578215615,7045437.16280641,0.0,1.0
2020-12-18,13.52,13.8,13.255,13.58,10448902,12.7072803022968,12.9704488292674,12.458210089271,12.7636735580762,11117182.5661598,0.0,1.0
2020-12-21,13.45,13.58,12.92,13.22,5752101,12.6414881705541,12.7636735580762,12.1433477445026,12.4253140233997,6119988.20124743,0.0,1.0
2020-12-22,13.28,13.74,13.21,13.6,3724705,12.4817072791791,12.914055573488,12.4159151474364,12.7824713100027,3962926.00792775,0.0,1.0
2020-12-23,14.19,14.235,13.18,13.18,5817655,13.3370049918337,13.3792999336683,12.3877185195467,12.3877185195467,6189734.83930967,0.0,1.0
2020-12-24,13.91,14.27,13.85,14.23,1469497,13.0738364648631,13.4121959995396,13.0174432090836,13.3746004956866,1563481.63945112,0.0,1.0
2020-12-28,12.61,13.59,12.57,13.52,10229335,11.8519825896422,12.7730724340395,11.8143870857893,12.7072803022968,10883572.7165791,0.0,1.0
2020-12-29,12.46,12.81,12.27,12.7,4846826,11.7109994501937,12.039960108907,11.5324208068921,11.9365724733113,5156814.51586108,0.0,1.0
2020-12-30,12.98,13.09,12.35,12.46,3853592,12.199741000282,12.3031286358776,11.607611814598,11.7109994501937,4100056.23552531,0.0,1.0
2020-12-31,12.71,12.96,12.53,12.92,4550691,11.9459713492746,12.1809432483555,11.7767915819363,12.1433477445026,4841739.60567151,0.0,1.0
2021-01-04,13.41,13.5428,12.93,12.97,5338818,12.6038926667012,12.728709739493,12.1527466204658,12.1903421243188,5680272.85484161,0.0,1.0
2021-01-05,14.04,14.675,13.645,13.75,10400648,13.1960218523851,13.7928504760507,12.8247662518373,12.9234544494513,11065842.3844309,0.0,1.0
2021-01-06,14.96,14.97,13.89,14.17,6488266,14.060718441003,14.0701173169662,13.0550387129366,13.3182072399072,6903236.11608256,0.0,1.0
2021-01-07,14.94,15.45,14.695,14.96,4896138,14.0419206890765,14.5212633632016,13.8116482279772,14.060718441003,5209280.36411027,0.0,1.0
2021-01-08,14.52,15.13,14.35,15.09,4830727,13.6471678986205,14.220499332378,13.4873870072455,14.1829038285251,5139685.87190095,0.0,1.0
2021-01-11,15.22,15.27,14.12,14.24,4200484,14.3050892160471,14.3520835958633,13.271212860091,13.3839993716499,4469134.41184857,0.0,1.0
2021-01-12,16.48,16.51,15.52,15.66,8670320,15.489347587415,15.5175442153048,14.5870554949443,14.7186397584296,9224847.77319445,0.0,1.0
2021-01-13,17.19,17.585,16.22,16.56,9650053,16.1566677808049,16.5279233813528,15.2449768123709,15.5645385951209,10267241.5698911,0.0,1.0
2021-01-14,17.9,18.18,17.36,17.45,8873907,16.8239879741947,17.0871565011654,16.3164486721799,16.4010385558491,9441455.58969963,0.0,1.0
2021-01-15,18.5,18.66,17.81,18.11,7712825,17.387920531989,17.5383025474008,16.7393980905256,17.0213643694227,8206114.2525637,0.0,1.0
2021-01-19,17.03,18.62,16.45,18.3,7818836,16.0062857653931,17.5007070435478,15.4611509595253,17.1999430127242,8318905.3995207,0.0,1.0
2021-01-20,16.18,17.23,15.88,17.15,6356378,15.2073813085179,16.1942632846578,14.9254150296208,16.1190722769519,6762912.95348754,0.0,1.0
2021-01-21,15.99,16.54,15.48,16.03,4876229,15.0288026652164,15.5457408431945,14.5494599910913,15.0663981690694,5188098.04392872,0.0,1.0
2021-01-22,16.39,16.44,15.35,15.61,3356325,15.4047577037459,15.4517520835621,14.4272746035692,14.6716453786134,3570985.52329865,0.0,1.0
2021-01-25,16.47,17.11,16.26,16.69,4480636,15.4799487114518,16.081476773099,15.2825723162238,15.686723982643,4767204.09709154,0.0,1.0
2021-01-26,15.97,16.88,15.95,16.68,4638621,15.0100049132899,15.8653026259445,14.9912071613635,15.6773251066798,4935293.34586763,0.0,1.0
2021-01-27,16.56,17.23,15.4,15.73,9222408,15.5645385951209,16.1942632846578,14.4742689833854,14.7844318901722,9812245.67285759,0.0,1.0
2021-01-28,16.44,16.89,15.82,16.85,5974467,15.4517520835621,15.8747015019078,14.8690217738414,15.8371059980548,6356576.06650891,0.0,1.0
2021-01-29,16.31,17.21,16.23,16.47,6138800,15.32956669604,16.1754655327314,15.2543756883341,15.4799487114518,6531419.31440661,0.0,1.0
2021-02-01,17.01,17.56,16.88,16.98,5397094,15.9874880134666,16.5044261914447,15.8653026259445,15.9592913855769,5742276.0137597,0.0,1.0
2021-02-02,16.57,17.66,16.5018,17.6,5275852,15.5739374710842,16.598414951077,15.5098371370149,16.5420216952976,5613279.73753025,0.0,1.0
2021-02-03,17.26,17.46,16.56,16.56,4788912,16.2224599125475,16.4104374318123,15.5645385951209,15.5645385951209,5095196.50938191,0.0,1.0
2021-02-04,16.99,17.395,16.9,17.39,3121026,15.9686902615401,16.3493447380512,15.884100377871,16.3446453000696,3320637.5019817,0.0,1.0
2021-02-05,16.75,17.34,16.53,17.31,4090539,15.7431172384224,16.2976509202534,15.5363419672312,16.2694542923637,4352157.65800052,0.0,1.0
2021-02-08,17.08,17.1,16.63,16.96,4480535,16.0532801452093,16.0720778971357,15.6303307268636,15.9404936336504,4767096.63743317,0.0,1.0
2021-02-09,16.45,17.11,16.34,16.95,4784226,15.4611509595253,16.081476773099,15.3577633239297,15.9310947576872,5090210.8068167,0.0,1.0
2021-02-10,16.77,16.905,15.97,16.53,5121694,15.7619149903489,15.8887998158526,15.0100049132899,15.5363419672312,5449262.25224482,0.0,1.0
2021-02-11,16.83,17.01,16.5052,16.77,6318961,15.8183082461283,15.9874880134666,15.5130327548424,15.7619149903489,6723102.87391383,0.0,1.0
2021-02-12,17.66,17.76,16.715,16.85,6451304,16.598414951077,16.6924037107094,15.7102211725511,15.8371059980548,6863910.13695001,0.0,1.0
2021-02-16,17.86,18.575,17.68,18.25,7559093,16.7863924703418,17.4584121017132,16.6172127030035,17.152948632908,8042550.01296601,0.0,1.0
2021-02-17,19.17,19.69,17.18,18.06,9144391,18.0176452215259,18.5063867716142,16.1472689048416,16.9743699896065,9729238.93853617,0.0,1.0
2021-02-18,18.3,19.35,18.0154,19.06,7551634,17.1999430127242,18.1868249888641,16.9324510028105,17.9142575859303,8034613.95760242,0.0,1.0
2021-02-19,18.38,18.97,18.03,18.56,5376072,17.2751340204301,17.8296677022611,16.9461733617168,17.4443137877684,5719909.50942214,0.0,1.0
2021-02-22,17.69,18.625,17.685,18.51,6084483,16.6266115789667,17.5054064815294,16.6219121409851,17.3973194079522,6473628.36130495,0.0,1.0
2021-02-23,17.65,17.905,16.34,17.8,6878343,16.5890160751138,16.8286874121764,15.3577633239297,16.7299992145624,7318261.27603334,0.0,1.0
2021-02-24,18.61,18.955,17.62,17.85,5112811,17.4913081675846,17.8155693883163,16.5608194472241,16.7769935943785,5439811.12209398,0.0,1.0
2021-02-25,18.15,19.09,17.77,18.6,4934581,17.0589598732757,17.94245421382,16.7018025866726,17.4819092916213,5250182.06357982,0.0,1.0
2021-02-26,17.79,18.319,17.1,18.09,4856041,16.7206003385991,17.2178008770544,16.0720778971357,17.0025666174962,5166618.87974041,0.0,1.0
2021-03-01,18.44,18.53,17.585,18.09,6782798,17.3315272762095,17.4161171598787,16.5279233813528,17.0025666174962,7216605.50317955,0.0,1.0
2021-03-02,18.44,19.42,18.34,18.52,4190310,17.3315272762095,18.2526171206068,17.2375385165772,17.4067182839154,4458309.71319333,0.0,1.0
2021-03-03,18.42,19.05,18.21,18.69,4901317,17.3127295242831,17.904858709967,17.1153531290551,17.5664991752905,5214790.59748312,0.0,1.0
2021-03-04,18.31,19.119,17.81,18.4,7885912,17.2093418886875,17.9697109541134,16.7393980905256,17.2939317723566,8390271.38015748,0.0,1.0
2021-03-05,17.98,18.75,16.99,18.62,7308159,16.8991789819006,17.6228924310699,15.9686902615401,17.5007070435478,7775567.02374317,0.0,1.0
2021-03-08,17.37,18.25,17.27,18.05,6401586,16.3258475481432,17.152948632908,16.2318587885108,16.9649711136433,6811012.32215333,0.0,1.0
2021-03-09,17.72,17.87,16.89,17.12,6442378,16.6548082068565,16.795791346305,15.8747015019078,16.0908756490622,6854413.25664757,0.0,1.0
2021-03-10,18.77,19.15,17.76,17.86,7761542,17.6416901829964,17.9988474695994,16.6924037107094,16.7863924703418,8257947.04638985,0.0,1.0
2021-03-11,19.44,19.628,18.36,18.77,4892866,18.2714148725333,18.4481137406421,17.2563362685036,17.6416901829964,5205799.09676213,0.0,1.0
2021-03-12,18.75,19.67,18.575,19.49,3716149,17.6228924310699,18.4875890196877,17.4584121017132,18.3184092523495,3953822.79172034,0.0,1.0
2021-03-15,18.68,19.03,18.48,18.68,2891808,17.5571002993272,17.8860609580405,17.3691227800625,17.5571002993272,3076759.40326376,0.0,1.0
2021-03-16,18.64,18.87,18.33,18.49,2741178,17.5195047954743,17.7356789426287,17.2281396406139,17.3785216560257,2916495.5583219,0.0,1.0
2021-03-17,18.85,18.99,18.35,18.39,3120990,17.7168811907023,17.8484654541876,17.2469373925404,17.2845328963934,3320599.1995292,0.0,1.0
2021-03-18,17.6,18.84,17.46,18.68,5571136,16.5420216952976,17.707482314739,16.4104374318123,17.5571002993272,5927449.22030136,0.0,1.0
2021-03-19,18.47,18.62,17.11,17.6,8042261,17.3597239040993,17.5007070435478,16.081476773099,16.5420216952976,8556619.99525948,0.0,1.0
2021-03-22,18.47,18.73,18.07,18.31,3139777,17.3597239040993,17.6040946791434,16.9837688655698,17.2093418886875,3340587.75994162,0.0,1.0
2021-03-23,17.94,18.74,17.82,18.36,5109255,16.8615834780477,17.6134935551067,16.7487969664888,17.2563362685036,5436027.69095401,0.0,1.0
2021-03-24,17.54,18.45,17.53,18.19,4377512,16.4856284395182,17.3409261521728,16.476229563555,17.0965553771286,4657484.5940325,0.0,1.0
2021-03-25,18.59,18.66,17.11,17.36,7592664,17.4725104156581,17.5383025474008,16.081476773099,16.3164486721799,8078268.11386586,0.0,1.0
2021-03-26,19.71,19.85,18.61,18.99,6604207,18.5251845235407,18.656768787026,17.4913081675846,17.8484654541876,7026592.3561835,0.0,1.0
2021-03-29,19.27,20.36,19.23,19.55,5855198,18.1116339811582,19.1361114611511,18.0740384773053,18.3748025081289,6229678.9774671,0.0,1.0
2021-03-30,18.23,19.37,18.13,19.11,5325243,17.1341508809816,18.2056227407906,17.0401621213492,17.9612519657464,5665829.63838348,0.0,1.0
2021-03-31,18.58,18.795,17.895,18.15,6655304,17.4631115396949,17.6651873729045,16.8192885362131,17.0589598732757,7080957.36770175,0.0,1.0
2021-04-01,18.96,19.03,18.36,18.7,4335746,17.8202688262979,17.8860609580405,17.2563362685036,17.5758980512537,4613047.36540711,0.0,1.0
2021-04-05,18.1,18.79,17.95,18.78,4589007,17.0119654934595,17.6604879349228,16.8709823540109,17.6510890589596,4882506.18260036,0.0,1.0
2021-04-06,18.45,18.71,18.14,18.16,3359935,17.3409261521728,17.585296927217,17.0495609973124,17.0683587492389,3574826.40811734,0.0,1.0
2021-04-07,18.06,18.5825,17.84,18.51,3954016,16.9743699896065,17.4654612586857,16.7675947184153,17.3973194079522,4206903.05464794,0.0,1.0
2021-04-08,17.72,17.96,17.12,17.8,4810388,16.6548082068565,16.8803812299742,16.0908756490622,16.7299992145624,5118046.05020357,0.0,1.0
2021-04-09,17.19,17.6792,17.045,17.53,3746666,16.1566677808049,16.6164607929265,16.0203840793379,16.476229563555,3986291.56790098,0.0,1.0
2021-04-12,16.8,17.84,16.76,17.48,4218735,15.7901116182386,16.7675947184153,15.7525161143857,16.4292351837388,4488552.69130176,0.0,1.0
2021-04-13,16.87,16.99,16.55,16.82,3454430,15.8559037499813,15.9686902615401,15.5551397191577,15.8089093701651,3675365.02610699,0.0,1.0
2021-04-14,17.62,18.1,17.0,17.0,4301007,16.5608194472241,17.0119654934595,15.9780891375034,15.9780891375034,4576086.56271552,0.0,1.0
2021-04-15,17.67,17.835,17.09,17.62,3377403,16.6078138270403,16.7628952804337,16.0626790211725,16.5608194472241,3593411.60922897,0.0,1.0
2021-04-16,17.55,17.86,17.31,17.86,2470918,16.4950273154814,16.7863924703418,16.2694542923637,16.7863924703418,2628950.53585635,0.0,1.0
2021-04-19,17.52,17.74,17.155,17.53,2833132,16.4668306875917,16.6736059587829,16.1237717149336,16.476229563555,3014330.66154028,0.0,1.0
2021-04-20,17.38,17.7,17.26,17.52,4994241,16.3352464241064,16.63601045493,16.2224599125475,16.4668306875917,5313657.73900459,0.0,1.0
2021-04-21,17.38,17.74,17.03,17.1,3113096,16.3352464241064,16.6736059587829,16.0062857653931,16.0720778971357,3312200.32286472,0.0,1.0
2021-04-22,17.73,17.91,17.08,17.35,3115010,16.6642070828197,16.833386850158,16.0532801452093,16.3070497962167,3314236.73658854,0.0,1.0
2021-04-23,17.72,17.98,17.67,17.78,3421153,16.6548082068565,16.8991789819006,16.6078138270403,16.7112014626359,3639959.72856911,0.0,1.0
2021-04-26,18.32,18.63,17.47,17.55,4403575,17.2187407646507,17.5101059195111,16.4198363077755,16.4950273154814,4685214.50567506,0.0,1.0
2021-04-27,18.64,18.96,18.265,18.53,3214878,17.5195047954743,17.8202688262979,17.1670469468529,17.4161171598787,3420491.99561166,0.0,1.0
2021-04-28,19.54,19.74,18.6809,18.76,4150984,18.3654036321656,18.5533811514304,17.5579461981639,17.6322913070331,4416468.53968086,0.0,1.0
2021-04-29,19.33,19.87,18.79,19.6,3040225,18.1680272369377,18.6755665389525,17.6604879349228,18.4217968879451,3234668.71133475,0.0,1.0
2021-04-30,19.1,19.78,18.96,19.15,3591378,17.9518530897832,18.5909766552833,17.8202688262979,17.9988474695994,3821071.8111903,0.0,1.0
2021-05-03,19.75,19.91,19.11,19.3,2810162,18.5627800273936,18.7131620428054,17.9612519657464,18.139830609048,2989891.56894043,0.0,1.0
2021-05-04,19.91,19.94,19.155,19.75,3057903,18.7131620428054,18.7413586706951,18.003546907581,18.5627800273936,3253477.34341923,0.0,1.0
2021-05-05,20.18,20.245,19.79,20.06,3640450,18.9669316938128,19.0280243875739,18.6003755312466,18.854145182254,3873282.30975624,0.0,1.0
2021-05-06,18.41,19.96,17.7801,19.79,19303885,17.3033306483198,18.7601564226216,16.7112954513955,18.6003755312466,20538503.8333362,0.0,1.0
2021-05-07,20.69,20.7,18.65,18.67,9881662,19.4462743679379,19.4556732439012,17.5289036714375,17.547701423364,10513663.5898283,0.0,1.0
2021-05-10,20.95,21.53,20.66,20.96,4979452,19.6906451429821,20.2357799488499,19.4180777400482,19.7000440189453,5297922.8787321,0.0,1.0
2021-05-11,20.93,21.24,20.32,20.58,3905223,19.6718473910556,19.963212545916,19.0985159572982,19.3428867323423,4154989.40008877,0.0,1.0
2021-05-12,20.87,21.79,20.79,21.22,4351844,19.6154541352762,20.480150723894,19.5402631275703,19.9444147939895,4630174.94541026,0.0,1.0
2021-05-13,20.14,20.83,19.82,20.56,3955155,18.9293361899599,19.5778586314233,18.6285721591363,19.3240889804158,4208114.9016863,0.0,1.0
2021-05-14,21.39,21.42,20.35,20.47,3552491,20.1041956853645,20.1323923132543,19.1267125851879,19.2394990967467,3779697.71480675,0.0,1.0
2021-05-17,23.13,23.16,21.6,21.65,5438642,21.7396001029678,21.7677967308575,20.3015720805925,20.3485664604087,5786481.29975615,0.0,1.0
2021-05-18,22.72,23.16,22.51,23.0,3226283,21.3542461884751,21.7677967308575,21.1568697932471,21.6174147154457,3432626.42535051,0.0,1.0
2021-05-19,22.36,22.74,21.931,21.98,4269423,21.0158866537986,21.3730439404016,20.6126748749757,20.6587293671955,4542482.54440147,0.0,1.0
2021-05-20,22.01,22.62,21.92,22.49,3313516,20.6869259950853,21.2602574288427,20.6023361114161,21.1380720413206,3525438.58750819,0.0,1.0
2021-05-21,22.38,22.61,21.94,22.26,4143733,21.034684405725,21.2508585528795,20.6211338633426,20.9218978941662,4408753.78737605,0.0,1.0
2021-05-24,21.4,22.58,21.34,22.37,4278147,20.1135945613278,21.2226619249898,20.0572013055484,21.0252855297618,4551764.50538715,0.0,1.0
2021-05-25,20.62,21.48,20.6,21.29,3707921,19.3804822361953,20.1887855690337,19.3616844842688,20.0102069257322,3945068.55341334,0.0,1.0
2021-05-26,21.23,21.26,20.56,20.8,2891633,19.9538136699527,19.9820102978425,19.3240889804158,19.5496620035335,3076573.2107864,0.0,1.0
2021-05-27,20.76,21.445,20.75,21.0,3598437,19.5120664996806,20.1558895031623,19.5026676237174,19.7376395227983,3828582.28374851,0.0,1.0
2021-05-28,20.88,20.96,20.375,20.96,3484623,19.6248530112394,19.7000440189453,19.150209775096,19.7000440189453,3707489.08021528,0.0,1.0
2021-06-01,21.77,22.19,21.3,21.41,5271354,20.4613529719676,20.8561057624235,20.0196058016954,20.122993437291,5608494.05888357,0.0,1.0
2021-06-02,21.73,21.99,21.37,21.75,3908647,20.4237574681146,20.6681282431588,20.0853979334381,20.4425552200411,4158632.38890296,0.0,1.0
2021-06-03,21.41,21.69,21.13,21.69,3121922,20.122993437291,20.3861619642617,19.8598249103204,20.3861619642617,3321590.80746578,0.0,1.0
2021-06-04,21.45,21.67,20.965,21.59,3162460,20.160588941144,20.3673642123352,19.704743456927,20.2921732046293,3364721.49687859,0.0,1.0
2021-06-07,21.84,22.05,21.29,21.41,3536540,20.5271451037102,20.7245214989382,20.0102069257322,20.122993437291,3762726.53648459,0.0,1.0
2021-06-08,22.5,22.5,21.46,21.76,3795839,21.1474709172839,21.1474709172839,20.1699878171072,20.4519540960043,4038609.52612528,0.0,1.0
2021-06-09,22.4,22.84,22.39,22.7,2986408,21.0534821576515,21.4670327000339,21.0440832816883,21.3354484365486,3177409.73673982,0.0,1.0
2021-06-10,22.53,23.0,22.35,22.69,3311358,21.1756675451736,21.6174147154457,21.0064877778353,21.3260495605854,3523142.56827309,0.0,1.0
2021-06-11,23.02,23.18,22.74,22.87,3192011,21.6362124673722,21.786594482784,21.3730439404016,21.4952293279237,3396162.49058421,0.0,1.0
2021-06-14,22.4,23.24,22.235,23.01,4670223,21.0534821576515,21.8429877385634,20.8984007042581,21.626813591409,4968916.51540789,0.0,1.0
2021-06-15,21.85,22.75,21.55,22.52,4094182,20.5365439796735,21.3824428163648,20.2545777007763,21.1662686692104,4356033.65340064,0.0,1.0
2021-06-16,21.28,21.86,20.96,21.77,3773226,20.0008080497689,20.5459428556367,19.7000440189453,20.4613529719676,4014550.26617926,0.0,1.0
2021-06-17,20.49,21.27,20.29,21.255,7332438,19.2582968486732,19.9914091738057,19.0703193294084,19.9773108598608,7801398.83607365,0.0,1.0
2021-06-18,19.34,20.0365,19.27,19.72,8247362,18.1774261129009,18.8320578237404,18.1116339811582,18.5345833995039,8774838.64268312,0.0,1.0
2021-06-21,20.41,20.43,19.39,19.39,4111531,19.1831058409673,19.2019035928938,18.2244204927171,18.2244204927171,4374492.24362766,0.0,1.0
2021-06-22,20.35,20.425,19.965,20.4,3775213,19.1267125851879,19.1972041549121,18.7648558606032,19.1737069650041,4016664.34876505,0.0,1.0
2021-06-23,20.67,21.0,20.47,20.72,3294467,19.4274766160115,19.7376395227983,19.2394990967467,19.4744709958276,3505171.27035824,0.0,1.0
2021-06-24,21.4,21.6,20.46,20.67,3408397,20.1135945613278,20.3015720805925,19.2301002207835,19.4274766160115,3626387.89290505,0.0,1.0
2021-06-25,22.03,22.04,21.45,21.54,3785671,20.7057237470117,20.715122622975,20.160588941144,20.2451788248131,4027791.21121213,0.0,1.0
2021-06-28,21.37,22.2,20.67,22.14,5473991,20.0853979334381,20.8655046383868,19.4274766160115,20.8091113826073,5824091.11622596,0.0,1.0
2021-06-29,21.16,21.91,21.1,21.66,3819009,19.8880215382101,20.5929372354529,19.8316282824307,20.357965336372,4063261.41012782,0.0,1.0
2021-06-30,22.26,22.395,21.37,21.52,5875499,20.9218978941662,21.0487827196699,20.0853979334381,20.2263810728866,6251278.36879792,0.0,1.0
2021-07-01,22.14,22.93,21.74,22.79,4513407,20.8091113826073,21.5516225837031,20.4331563440778,21.4200383202178,4802071.0323806,0.0,1.0
2021-07-02,21.61,22.01,21.27,21.77,2887632,20.3109709565558,20.6869259950853,19.9914091738057,20.4613529719676,3072316.31877542,0.0,1.0
2021-07-06,20.68,21.49,20.425,21.49,3886288,19.4368754919747,20.1981844449969,19.1972041549121,20.1981844449969,4134843.37403835,0.0,1.0
2021-07-07,20.55,20.92,19.76,20.61,2538016,19.3146901044526,19.6624485150924,18.5721789033569,19.371083360232,2700339.92354744,0.0,1.0
2021-07-08,21.34,21.595,20.19,20.19,5977063,20.0572013055484,20.2968726426109,18.9763305697761,18.9763305697761,6359338.09891592,0.0,1.0
2021-07-09,21.71,21.86,21.02,21.57,2422368,20.4049597161881,20.5459428556367,19.7564372747248,20.2733754527028,2577295.42285146,0.0,1.0
2021-07-12,21.4,21.73,21.15,21.47,1682287,20.1135945613278,20.4237574681146,19.8786226622468,20.1793866930704,1789881.05235146,0.0,1.0
2021-07-13,21.39,22.09,21.38,21.61,1663609,20.1041956853645,20.7621170027912,20.0947968094013,20.3109709565558,1770008.46325352,0.0,1.0
2021-07-14,20.51,21.59,20.45,21.5,2010838,19.2770946005997,20.2921732046293,19.2207013448202,20.2075833209602,2139445.1930903,0.0,1.0
2021-07-15,19.96,20.6861,19.85,20.29,2374975,18.7601564226216,19.4426088063123,18.656768787026,19.0703193294084,2526871.30811117,0.0,1.0
2021-07-16,18.95,20.25,18.805,20.18,3387600,17.8108699503346,19.0327238255555,17.6745862488677,18.9669316938128,3604260.77889553,0.0,1.0
2021-07-19,18.8,18.99,18.25,18.58,5205923,17.6698868108861,17.8484654541876,17.152948632908,17.4631115396949,5538878.28753398,0.0,1.0
2021-07-20,19.49,19.59,18.61,18.9,5379479,18.3184092523495,18.4123980119818,17.4913081675846,17.7638755705185,5723534.41096707,0.0,1.0
2021-07-21,20.47,20.63,19.64,19.8,4783247,19.2394990967467,19.3898811121585,18.459392391798,18.6097744072098,5089169.19290048,0.0,1.0
2021-07-22,20.44,20.7,20.0,20.61,2702868,19.211302468857,19.4556732439012,18.7977519264746,19.371083360232,2875735.36513514,0.0,1.0
2021-07-23,20.22,20.4199,19.51,20.25,3292507,19.0045271976658,19.1924107281709,18.3372070042759,19.0327238255555,3503085.9146118,0.0,1.0
2021-07-26,20.87,21.53,20.24,20.25,3187637,19.6154541352762,20.2357799488499,19.0233249495923,19.0327238255555,3391508.74260721,0.0,1.0
2021-07-27,20.32,20.8399,19.85,20.59,3654900,19.0985159572982,19.5871635186269,18.656768787026,19.3522856083056,3888656.48860114,0.0,1.0
2021-07-28,20.75,21.05,20.23,20.52,3654132,19.5026676237174,19.7846339026145,19.013926073629,19.2864934765629,3887839.36961478,0.0,1.0
2021-07-29,18.69,19.72,18.18,19.07,17159453,17.5664991752905,18.5345833995039,17.0871565011654,17.9236564618935,18256920.3669858,0.0,1.0
2021-07-30,18.39,18.49,17.77,18.35,8770465,17.2845328963934,17.3785216560257,16.7018025866726,17.2469373925404,9331397.74831026,0.0,1.0
2021-08-02,17.52,18.36,17.5,18.19,10886333,16.4668306875917,17.2563362685036,16.4480329356652,17.0965553771286,11582590.3465274,0.0,1.0
2021-08-03,17.89,18.22,17.33,17.57,5632850,16.8145890982315,17.1247520050183,16.2882520442902,16.5138250674079,5993110.26343182,0.0,1.0
2021-08-04,18.2,18.36,17.59,17.88,6584861,17.1059542530918,17.2563362685036,16.5326228193344,16.8051902222683,7006009.04380057,0.0,1.0
2021-08-05,18.11,18.63,18.0,18.145,5606220,17.0213643694227,17.5101059195111,16.9179767338271,17.054260435294,5964777.08816261,0.0,1.0
2021-08-06,18.55,18.59,17.91,18.29,6543306,17.4349149118052,17.4725104156581,16.833386850158,17.190544136761,6961796.31010499,0.0,1.0
2021-08-09,19.14,19.17,18.13,18.26,8372331,17.9894485936362,18.0176452215259,17.0401621213492,17.1623475088713,8907800.28670181,0.0,1.0
2021-08-10,19.37,19.47,19.03,19.22,3986831,18.2056227407906,18.299611500423,17.8860609580405,18.0646396013421,4241816.80404558,0.0,1.0
2021-08-11,19.17,19.255,18.72,19.02,4100224,18.0176452215259,18.0975356672134,17.5946958031802,17.8766620820773,4362462.08167614,0.0,1.0
2021-08-12,18.74,19.19,18.375,19.0,4265763,17.6134935551067,18.0364429734523,17.2704345824485,17.8578643301508,4538588.4617321,0.0,1.0
2021-08-13,17.94,18.84,17.9,18.76,3065173,16.8615834780477,17.707482314739,16.8239879741947,17.6322913070331,3261212.31090728,0.0,1.0
2021-08-16,17.36,17.83,17.26,17.67,5563204,16.3164486721799,16.7581958424521,16.2224599125475,16.6078138270403,5919009.91327037,0.0,1.0
2021-08-17,17.03,17.55,16.74,17.13,6735334,16.0062857653931,16.4950273154814,15.7337183624592,16.1002745250255,7166105.84749128,0.0,1.0
2021-08-18,16.42,17.18,16.385,17.02,7070443,15.4329543316356,16.1472689048416,15.4000582657643,15.9968868894299,7522647.4183246,0.0,1.0
2021-08-19,16.25,16.36,15.71,16.18,7729467,15.2731734402606,15.3765610758562,14.7656341382458,15.2073813085179,8223820.62518219,0.0,1.0
2021-08-20,16.19,16.605,16.02,16.14,4487003,15.2167801844812,15.6068335369555,15.0569992931061,15.169785804665,4773978.31139642,0.0,1.0
2021-08-23,16.56,16.875,16.285,16.56,7390803,15.5645385951209,15.8606031879629,15.3060695061319,15.5645385951209,7863496.68716596,0.0,1.0
2021-08-24,16.59,16.88,16.41,16.75,5640933,15.5927352230106,15.8653026259445,15.4235554556724,15.7431172384224,6001710.22797187,0.0,1.0
2021-08-25,17.46,17.49,16.355,16.52,5202641,16.4104374318123,16.438634059702,15.3718616378746,15.526943091268,5535386.38061571,0.0,1.0
2021-08-26,17.35,18.08,17.29,17.42,8644715,16.3070497962167,16.993167741533,16.2506565404373,16.3728419279593,9197605.15386402,0.0,1.0
2021-08-27,18.62,18.93,17.69,17.69,7383319,17.5007070435478,17.7920721984082,16.6266115789667,16.6266115789667,7855534.032877,0.0,1.0
2021-08-30,18.11,18.74,18.02,18.62,4579247,17.0213643694227,17.6134935551067,16.9367744857536,17.5007070435478,4872121.96214872,0.0,1.0
2021-08-31,18.33,18.71,17.85,17.97,6152246,17.2281396406139,17.585296927217,16.7769935943785,16.8897801059374,6545725.28041,0.0,1.0
2021-09-01,18.75,18.96,18.24,18.37,4179985,17.6228924310699,17.8202688262979,17.1435497569448,17.2657351444669,4447324.35702905,0.0,1.0
2021-09-02,19.83,19.95,18.82,18.89,7102338,18.6379710350995,18.7507575466584,17.6886845628126,17.7544766945552,7556582.32726984,0.0,1.0
2021-09-03,20.53,20.75,19.64,19.77,7236659,19.2958923525261,19.5026676237174,18.459392391798,18.5815777793201,7699494.09727871,0.0,1.0
2021-09-07,20.32,20.88,19.96,20.62,7873207,19.0985159572982,19.6248530112394,18.7601564226216,19.3804822361953,8376753.8063011,0.0,1.0
2021-09-08,20.47,21.305,20.185,20.75,10385777,19.2394990967467,20.024305239677,18.9716311317944,19.5026676237174,11050020.2796833,0.0,1.0
2021-09-09,19.87,20.35,19.585,19.91,9614095,18.6755665389525,19.1267125851879,18.4076985740002,18.7131620428054,10228983.8036,0.0,1.0
2021-09-10,19.4,20.475,19.33,20.19,10191009,18.2338193686803,19.2441985347283,18.1680272369377,18.9763305697761,10842795.5000801,0.0,1.0
2021-09-13,19.97,20.54,19.77,19.85,14294485,18.7695552985848,19.3052912284894,18.5815777793201,18.656768787026,15208717.5699641,0.0,1.0
2021-09-14,19.53,20.25,19.36,20.19,9187847,18.3560047562024,19.0327238255555,18.1962238648274,18.9763305697761,9775474.25451438,0.0,1.0
2021-09-15,20.58,20.84,19.74,19.84,10348741,19.3428867323423,19.5872575073865,18.5533811514304,18.6473699110628,11010615.5677317,0.0,1.0
2021-09-16,19.36,20.2799,19.36,20.2,8358955,18.1962238648274,19.0608264646856,18.1962238648274,18.9857294457393,8893568.79768939,0.0,1.0
2021-09-17,18.83,19.4184,18.765,19.23,14395565,17.6980834387758,18.2511133004527,17.6369907450148,18.0740384773053,15316262.3448876,0.0,1.0
2021-09-20,18.76,19.11,18.4,18.51,8672893,17.6322913070331,17.9612519657464,17.2939317723566,17.3973194079522,9227585.33459015,0.0,1.0
2021-09-21,18.39,18.99,18.03,18.92,6920244,17.2845328963934,17.8484654541876,16.9461733617168,17.7826733224449,7362842.13885553,0.0,1.0
2021-09-22,18.91,19.23,18.65,18.74,6763907,17.7732744464817,18.0740384773053,17.5289036714375,17.6134935551067,7196506.29123771,0.0,1.0
2021-09-23,19.47,19.63,18.87,19.08,6784631,18.299611500423,18.4499935158348,17.7356789426287,17.9330553378567,7218555.73638525,0.0,1.0
2021-09-24,19.99,20.43,19.3,19.41,7175206,18.7883530505113,19.2019035928938,18.139830609048,18.2432182446436,7634110.74692876,0.0,1.0
2021-09-27,22.34,22.3927,20.71,20.85,17306521,20.9970889018721,21.0466209781983,19.4650721198644,19.5966563833497,18413394.3970456,0.0,1.0
2021-09-28,22.08,22.9,21.895,22.89,8244466,20.7527181268279,21.5234259558134,20.578838921508,21.5140270798501,8771757.42317206,0.0,1.0
2021-09-29,20.74,21.24,20.42,20.8,35417966,19.4932687477541,19.963212545916,19.1925047169305,19.5496620035335,37683193.3292169,0.0,1.0
2021-09-30,20.46,21.0,20.21,20.78,26320158,19.2301002207835,19.7376395227983,18.9951283217025,19.5308642516071,28003516.70024,0.0,1.0
2021-10-01,20.62,21.15,20.26,20.48,20734349,19.3804822361953,19.8786226622468,19.0421227015187,19.24889797271,22060456.0386797,0.0,1.0
2021-10-04,21.48,21.62,20.8,20.91,17018709,20.1887855690337,20.320369832519,19.5496620035335,19.6530496391292,18107174.8010793,0.0,1.0
2021-10-05,21.62,22.43,21.32,22.02,20177189,20.320369832519,21.0816787855412,20.0384035536219,20.6963248710485,21467661.7490442,0.0,1.0
2021-10-06,20.99,21.48,20.39,21.245,14186755,19.7282406468351,20.1887855690337,19.1643080890408,19.9679119838976,15094097.4809009,0.0,1.0
2021-10-07,21.3,21.63,20.88,21.085,6579852,20.0196058016954,20.3297687084822,19.6248530112394,19.8175299684858,7000679.68311999,0.0,1.0
2021-10-08,20.88,21.77,20.805,21.43,6651551,19.6248530112394,20.4613529719676,19.5543614415152,20.1417911892175,7076964.33703015,0.0,1.0
2021-10-11,19.9,21.26,19.87,21.13,7879338,18.7037631668422,19.9820102978425,18.6755665389525,19.8598249103204,8383276.92675082,0.0,1.0
2021-10-12,19.83,20.03,19.355,19.72,8873503,18.6379710350995,18.8259485543643,18.1915244268458,18.5345833995039,9441025.75106618,0.0,1.0
2021-10-13,19.85,20.24,19.54,19.6,6089319,18.656768787026,19.0233249495923,18.3654036321656,18.4217968879451,6478773.65742216,0.0,1.0
2021-10-14,20.43,20.89,20.15,20.31,5211262,19.2019035928938,19.6342518872027,18.9387350659231,19.0891170813349,5544558.75402899,0.0,1.0
2021-10-15,19.81,20.75,19.8,20.6,8642186,18.6191732831731,19.5026676237174,18.6097744072098,19.3616844842688,9194914.4065769,0.0,1.0
2021-10-18,20.06,20.89,19.83,19.95,8059526,18.854145182254,19.6342518872027,18.6379710350995,18.7507575466584,8574989.21309738,0.0,1.0
2021-10-19,20.25,20.415,19.57,19.9,7105038,19.0327238255555,19.1878052789489,18.3936002600554,18.7037631668422,7559455.01120624,0.0,1.0
2021-10-20,21.37,21.46,19.915,20.06,8608045,20.0853979334381,20.1699878171072,18.717861480787,18.854145182254,9158589.85017938,0.0,1.0
2021-10-21,20.72,21.375,20.36,21.2,7129094,19.4744709958276,20.0900973714197,19.1361114611511,19.925617042063,7585049.56112276,0.0,1.0
2021-10-22,21.4,21.45,20.89,21.01,4959998,20.1135945613278,20.160588941144,19.6342518872027,19.7470383987615,5277224.65899168,0.0,1.0
2021-10-25,22.51,22.635,21.8,21.89,6843777,21.1568697932471,21.2743557427876,20.4895495998573,20.5741394835264,7281484.53790509,0.0,1.0
2021-10-26,22.53,22.89,22.24,22.3,6745260,21.1756675451736,21.5140270798501,20.9031001422397,20.9594933980191,7176666.68480718,0.0,1.0
2021-10-27,22.09,22.72,21.88,22.35,6517444,20.7621170027912,21.3542461884751,20.5647406075632,21.0064877778353,6934280.25382214,0.0,1.0
2021-10-28,20.66,22.18,20.52,21.61,10204858,19.4180777400482,20.8467068864603,19.2864934765629,20.3109709565558,10857530.2407599,0.0,1.0
2021-10-29,19.91,20.97,19.84,20.86,10708354,18.7131620428054,19.7094428949086,18.6473699110628,19.606055259313,11393228.3412236,0.0,1.0
2021-11-01,20.62,20.86,20.01,20.08,6658434,19.3804822361953,19.606055259313,18.8071508024378,18.8729429341805,7084287.55315397,0.0,1.0
2021-11-02,20.38,20.98,20.33,20.69,7655127,19.1549092130776,19.7188417708718,19.1079148332614,19.4462743679379,8144726.06079942,0.0,1.0
2021-11-03,20.43,21.115,19.85,20.13,8070475,19.2019035928938,19.8457265963755,18.656768787026,18.9199373139966,8586638.47843806,0.0,1.0
2021-11-04,20.37,21.135,20.24,20.86,3587378,19.1455103371143,19.864524348302,19.0233249495923,19.606055259313,3816815.98313635,0.0,1.0
2021-11-05,20.58,20.77,20.25,20.51,4428651,19.3428867323423,19.5214653756438,19.0327238255555,19.2770946005997,4711894.29174532,0.0,1.0
2021-11-08,20.7,21.1409,20.46,20.85,4867893,19.4556732439012,19.8700696851203,19.2301002207835,19.5966563833497,5179228.89826427,0.0,1.0
2021-11-09,20.32,20.68,19.7,20.59,5801993,19.0985159572982,19.4368754919747,18.5157856475774,19.3522856083056,6173071.14456439,0.0,1.0
2021-11-10,19.64,20.16,19.17,20.06,7424238,18.459392391798,18.9481339418864,18.0176452215259,18.854145182254,7899070.08991196,0.0,1.0
2021-11-11,21.2,21.25,19.73,19.75,7398266,19.925617042063,19.9726114218792,18.5439822754672,18.5627800273936,7871436.99835763,0.0,1.0
2021-11-12,21.36,21.7,20.9,21.07,4833427,20.0759990574748,20.3955608402249,19.6436507631659,19.803431654541,5142558.55583737,0.0,1.0
2021-11-15,21.86,22.08,20.97,21.53,7354959,20.5459428556367,20.7527181268279,19.7094428949086,20.2357799488499,7825360.21197444,0.0,1.0
2021-11-16,22.0,22.315,21.465,22.11,5668147,20.677527119122,20.973591711964,20.1746872550888,20.7809147547176,6030664.75413695,0.0,1.0
2021-11-17,21.39,22.095,21.2299,21.6,4432731,20.1041956853645,20.7668164407728,19.9537196811931,20.3015720805925,4716235.23636036,0.0,1.0
2021-11-18,21.1,21.73,20.79,21.53,4111680,19.8316282824307,20.4237574681146,19.5402631275703,20.2357799488499,4374650.77322267,0.0,1.0
2021-11-19,20.82,21.05,20.39,20.54,11795984,19.56845975546,19.7846339026145,19.1643080890408,19.3052912284894,12550419.9078047,0.0,1.0
2021-11-22,20.89,21.53,20.71,20.73,5487009,19.6342518872027,20.2357799488499,19.4650721198644,19.4838698717909,5837941.70862756,0.0,1.0
2021-11-23,21.13,21.67,20.95,21.43,4890215,19.8598249103204,20.3673642123352,19.6906451429821,20.1417911892175,5202978.54671937,0.0,1.0
2021-11-24,21.3,21.475,20.92,21.02,3758570,20.0196058016954,20.1840861310521,19.6624485150924,19.7564372747248,3998956.91218956,0.0,1.0
2021-11-26,20.99,21.1,20.07,20.2,4115579,19.7282406468351,19.8316282824307,18.8635440582172,18.9857294457393,4378799.14161826,0.0,1.0
2021-11-29,20.71,21.24,20.43,20.98,4506322,19.4650721198644,19.963212545916,19.2019035928938,19.7188417708718,4794532.89694003,0.0,1.0
2021-11-30,19.43,20.55,19.25,20.32,8392317,18.26201599657,19.3146901044526,18.0928362292318,19.0985159572982,8929064.53157344,0.0,1.0
2021-12-01,18.36,19.7,18.32,19.62,8779939,17.2563362685036,18.5157856475774,17.2187407646507,18.4405946398715,9341477.6770561,0.0,1.0
2021-12-02,18.55,18.81,17.95,18.2,6896133,17.4349149118052,17.6792856868493,16.8709823540109,17.1059542530918,7337189.0713033,0.0,1.0
2021-12-03,19.57,19.74,18.59,18.89,15380348,18.3936002600554,18.5533811514304,17.4725104156581,17.7544766945552,16364029.1245023,0.0,1.0
2021-12-06,19.73,19.92,18.59,19.38,11223580,18.5439822754672,18.7225609187687,17.4725104156581,18.2150216167538,11941406.6574555,0.0,1.0
2021-12-07,20.55,20.89,19.72,19.73,6551288,19.3146901044526,19.6342518872027,18.5345833995039,18.5439822754672,6970288.81498669,0.0,1.0
2021-12-08,20.97,21.17,20.59,20.93,4304175,19.7094428949086,19.8974204141733,19.3522856083056,19.6718473910556,4579457.17853425,0.0,1.0
2021-12-09,20.71,21.19,20.58,20.7,3996290,19.4650721198644,19.9162181660998,19.3428867323423,19.4556732439012,4251880.77343618,0.0,1.0
2021-12-10,20.86,21.11,20.44,21.02,3983369,19.606055259313,19.8410271583939,19.211302468857,19.7564372747248,4238133.38486488,0.0,1.0
2021-12-13,20.12,20.96,19.975,20.69,5706749,18.9105384380334,19.7000440189453,18.7742547365665,19.4462743679379,6071735.62277165,0.0,1.0
2021-12-14,21.27,21.54,20.4842,20.81,10546093,19.9914091738057,20.2451788248131,19.2528455006145,19.5590608794968,11220589.6122578,0.0,1.0
2021-12-15,20.97,21.37,20.325,21.35,7484014,19.7094428949086,20.0853979334381,19.1032153952798,20.0666001815116,7962669.18435027,0.0,1.0
2021-12-16,21.4,22.175,21.17,21.25,6540055,20.1135945613278,20.8420074484787,19.8974204141733,19.9726114218792,6958337.38585415,0.0,1.0
2021-12-17,21.26,21.62,20.99,21.34,9781677,19.9820102978425,20.320369832519,19.7282406468351,20.0572013055484,10407283.8478346,0.0,1.0
2021-12-20,21.25,21.475,20.5,20.8,6876063,19.9726114218792,20.1840861310521,19.2676957246364,19.5496620035335,7315835.4540426,0.0,1.0
2021-12-21,21.19,21.93,21.105,21.4,6161755,19.9162181660998,20.6117349873794,19.8363277204123,20.1135945613278,6555842.44765125,0.0,1.0
2021-12-22,22.18,22.21,21.09,21.33,5146373,20.8467068864603,20.87490351435,19.8222294064674,20.0478024295851,5475519.6473807,0.0,1.0
2021-12-23,22.13,22.4627,21.86,22.22,3208882,20.7997125066441,21.112413109941,20.5459428556367,20.8843023903132,3414112.50935879,0.0,1.0
2021-12-27,22.82,22.82,21.98,22.53,3271656,21.4482349481075,21.4482349481075,20.6587293671955,21.1756675451736,3480901.34692354,0.0,1.0
2021-12-28,22.87,23.37,22.675,22.81,3665614,21.4952293279237,21.9651731260855,21.3119512466405,21.4388360721442,3900055.72404366,0.0,1.0
2021-12-29,22.8,23.05,22.52,22.81,2592788,21.429437196181,21.6644090952619,21.1662686692104,21.4388360721442,2758614.97709026,0.0,1.0
2021-12-30,22.04,22.975,22.025,22.75,3290537,20.715122622975,21.5939175255377,20.7010243090301,21.3824428163648,3500989.91929523,0.0,1.0
2021-12-31,21.81,22.135,21.6,22.135,3871321,20.4989484758205,20.8044119446257,20.3015720805925,20.8044119446257,4118919.12941746,0.0,1.0
2022-01-03,21.82,22.275,21.61,21.81,6321179,20.5083473517837,20.935996208111,20.3109709565558,20.4989484758205,6725462.73056974,0.0,1.0
2022-01-04,22.41,22.78,21.84,22.0,6574064,21.0628810336147,21.4106394442545,20.5271451037102,20.677527119122,6994521.49992592,0.0,1.0
2022-01-05,21.69,23.2971,21.68,22.91,4995055,20.3861619642617,21.8966553203135,20.3767630882984,21.5328248317766,5314523.80001356,0.0,1.0
2022-01-06,21.78,22.32,21.47,22.19,4040625,20.4707518479308,20.9782911499456,20.1793866930704,20.8561057624235,4299051.30762921,0.0,1.0
2022-01-07,22.81,22.82,22.045,22.06,6050918,21.4388360721442,21.4482349481075,20.7198220609566,20.7339203749014,6437916.64414718,0.0,1.0
2022-01-10,23.0,23.28,22.42,23.01,7701744,21.6174147154457,21.8805832424164,21.072279909578,21.626813591409,8194324.54489726,0.0,1.0
2022-01-11,23.53,23.66,22.84,23.13,9160274,22.1155551414973,22.2377405290194,21.4670327000339,21.7396001029678,9746137.76778145,0.0,1.0
2022-01-12,24.66,24.835,23.4917,23.75,7433498,23.1776281253431,23.3421084546998,22.0795574465581,22.3223304126885,7908922.33185687,0.0,1.0
2022-01-13,23.51,24.73,23.415,24.0,7082821,22.0967573895708,23.2434202570858,22.0074680679201,22.5573023117695,7535817.07823758,0.0,1.0
2022-01-14,23.79,23.86,23.32,23.33,3808974,22.3599259165415,22.4257180482841,21.9181787462693,21.9275776222326,4052584.60149746,0.0,1.0
2022-01-18,22.67,23.92,22.51,23.9,17300380,21.3072518086589,22.4821113040636,21.1568697932471,22.4633135521371,18406860.6370258,0.0,1.0
2022-01-19,22.2,22.905,21.835,22.71,7744079,20.8655046383868,21.528125393795,20.5224456657286,21.3448473125119,8239367.16506329,0.0,1.0
2022-01-20,21.12,22.4,21.11,21.96,8034854,19.8504260343571,21.0534821576515,19.8410271583939,20.6399316152691,8548739.2656606,0.0,1.0
2022-01-21,20.56,21.0695,20.37,21.0,8110571,19.3240889804158,19.8029617107428,19.1455103371143,19.7376395227983,8629298.89885096,0.0,1.0
2022-01-24,20.65,20.72,19.62,20.0,8623491,19.408678864085,19.4744709958276,18.4405946398715,18.7977519264746,9175023.73020973,0.0,1.0
2022-01-25,20.1,20.47,19.71,20.42,8526797,18.8917406861069,19.2394990967467,18.5251845235407,19.1925047169305,9072145.47074745,0.0,1.0
2022-01-26,19.74,21.04,19.53,20.72,9838649,18.5533811514304,19.7752350266512,18.3560047562024,19.4744709958276,10467899.6068071,0.0,1.0
2022-01-27,20.28,20.34,19.2,20.18,12123341,19.0609204534452,19.1173137092246,18.0458418494156,18.9669316938128,12898713.6838694,0.0,1.0
2022-01-28,21.14,21.445,20.44,20.59,11020942,19.8692237862836,20.1558895031623,19.211302468857,19.3522856083056,11725808.5361561,0.0,1.0
2022-01-31,21.25,21.41,20.37,21.29,7465215,19.9726114218792,20.122993437291,19.1455103371143,20.0102069257322,7942667.8564537,0.0,1.0
2022-02-01,21.79,22.06,20.91,21.04,8735101,20.480150723894,20.7339203749014,19.6530496391292,19.7752350266512,9293771.97248527,0.0,1.0
2022-02-02,22.15,22.38,21.58,22.3,8967982,20.8185102585706,21.034684405725,20.2827743286661,20.9594933980191,9541547.34574359,0.0,1.0
2022-02-03,21.35,22.16,21.33,21.62,7482667,20.0666001815116,20.8279091345338,20.0478024295851,20.320369832519,7961236.0342531,0.0,1.0
2022-02-04,21.56,22.04,21.225,21.48,6953982,20.2639765767396,20.715122622975,19.9491142319711,20.1887855690337,7398737.92057663,0.0,1.0
2022-02-07,21.17,21.475,20.72,21.18,7961457,19.8974204141733,20.1840861310521,19.4744709958276,19.9068192901366,8470648.01274154,0.0,1.0
2022-02-08,21.18,21.415,20.865,21.22,6084825,19.9068192901366,20.1276928752726,19.6107546972946,19.9444147939895,6473992.23460352,0.0,1.0
2022-02-09,21.5,21.63,21.08,21.11,7082316,20.2075833209602,20.3297687084822,19.8128305305042,19.8410271583939,7535279.77994573,0.0,1.0
2022-02-10,21.67,22.2,20.6301,20.9,12760355,20.3673642123352,20.8655046383868,19.3899751009181,19.6436507631659,13576469.1968601,0.0,1.0
2022-02-11,22.93,23.02,21.72,21.72,14352656,21.6691085332435,21.7541595479837,20.5256448906258,20.5256448906258,15187814.5598424,0.125,1.0
2022-02-14,22.77,23.11,22.445,23.02,9777364,21.517906729261,21.8392105627239,21.2107780649216,21.7541595479837,10346293.4885417,0.0,1.0
2022-02-15,23.1,23.19,22.37,22.72,12170094,21.829760449975,21.9148114647151,21.1399022193048,21.4706561655165,12878252.6974693,0.0,1.0
2022-02-16,23.42,24.005,23.155,23.39,12436712,22.13216405794,22.684995653751,21.881736070094,22.1038137196933,13160384.7810583,0.0,1.0
2022-02-17,23.21,23.98,23.0,23.43,10709468,21.9337116902129,22.6613703718788,21.7352593224859,22.1416141706889,11332635.1595528,0.0,1.0
2022-02-18,22.32,23.06,22.245,23.05,10371120,21.0926516555602,21.7919599989793,21.0217758099434,21.7825098862304,10974599.2196756,0.0,1.0
2022-02-22,21.62,23.0,21.455,22.9,10322750,20.4311437631367,21.7352593224859,20.2752169027798,21.6407581949968,10923414.6451788,0.0,1.0
2022-02-23,21.82,22.345,21.66,21.88,7676178,20.6201460181149,21.1162769374325,20.4689442141324,20.6768466946083,8122842.76808009,0.0,1.0
2022-02-24,22.23,22.35,21.32,22.22,10730696,21.0076006408201,21.1210019938069,20.1476403806695,20.9981505280712,11355098.3836052,0.0,1.0
2022-02-25,22.76,22.77,21.87,22.12,5798311,21.5084566165121,21.517906729261,20.6673965818594,20.9036494005821,6135705.63025367,0.0,1.0
2022-02-28,23.14,23.22,22.39,22.41,13898191,21.8675609009706,21.9431618029618,21.1588024448026,21.1777026703004,14706904.9537082,0.0,1.0
2022-03-01,24.42,25.215,23.5,23.52,13165680,23.0771753328307,23.8284592963688,22.2077649599312,22.2266651854291,13931770.2865745,0.0,1.0
2022-03-02,24.88,25.615,24.5,24.86,12553326,23.5118805192804,24.2064638063251,23.1527762348219,23.4929802937826,13283784.3669664,0.0,1.0
2022-03-03,24.85,25.01,24.345,24.99,10922428,23.4835301810337,23.6347319850162,23.0062994872139,23.6158317595184,11557986.968212,0.0,1.0
2022-03-04,26.36,26.89,25.14,25.17,16635907,24.9104972061186,25.4113531818107,23.757583450752,23.7859337889987,17603924.3573303,0.0,1.0
2022-03-07,26.52,27.07,25.59,26.86,12773375,25.0616990101011,25.581455211291,24.1828385244528,25.383002843564,13516637.6734262,0.0,1.0
2022-03-08,25.61,27.11,25.475,26.97,10982280,24.2017387499506,25.6192556622866,24.0741622278404,25.4869540838019,11621321.6622948,0.0,1.0
2022-03-09,26.13,26.32,24.52,25.29,9272602,24.6931446128938,24.872696755123,23.1716764603197,23.8993351419856,9812160.17880056,0.0,1.0
2022-03-10,26.98,27.195,25.75,26.46,9186909,25.4964041965508,25.6995816206523,24.3340403284353,25.0049983336077,9721480.83742457,0.0,1.0
2022-03-11,27.0,27.56,26.36,26.65,11624233,25.5153044220487,26.0445107359874,24.9104972061186,25.1845504758369,12300628.9013267,0.0,1.0
2022-03-14,25.42,26.65,25.175,26.5,9403951,24.0221866077214,25.1845504758369,23.7906588453732,25.0427987846033,9951152.17126667,0.0,1.0
2022-03-15,25.64,25.74,24.3,24.47,7514206,24.2300890881973,24.3245902156864,22.9637739798438,23.1244258965752,7951445.87123489,0.0,1.0
2022-03-16,26.07,26.28,25.44,25.64,8709802,24.6364439364003,24.8348963041274,24.0410868332192,24.2300890881973,9216611.72879389,0.0,1.0
2022-03-17,27.05,27.13,26.215,26.78,7563960,25.5625549857932,25.6381558877845,24.7734705712595,25.3074019415727,8004094.97852279,0.0,1.0
2022-03-18,27.12,27.24,26.67,27.05,6076681,25.6287057750355,25.7421071280224,25.2034507013347,25.5625549857932,6430273.54430549,0.0,1.0
2022-03-21,28.42,28.42,27.57,27.57,14874515,26.8572204323934,26.8572204323934,26.0539608487364,26.0539608487364,15740039.7172198,0.0,1.0
2022-03-22,28.2,28.79,27.6,28.61,7648663,26.6493179519175,27.206874604103,26.0823111869831,27.0367725746227,8093726.71335029,0.0,1.0
2022-03-23,28.7,29.05,28.16,28.62,7144772,27.1218235893628,27.4525775355746,26.6115175009219,27.0462226873716,7560515.08573423,0.0,1.0
2022-03-24,30.74,31.32,28.9,28.99,13977269,29.0496465901398,29.5977531295764,27.310825844341,27.3958768590811,14790584.3786009,0.0,1.0
2022-03-25,34.33,34.47,30.81,30.84,21258358,32.4422370669974,32.5745386454821,29.1157973793822,29.1441477176289,22495348.5369357,0.0,1.0
2022-03-28,34.9,34.93,33.32,33.47,10336435,32.9808934936851,33.0092438319318,31.4877756793578,31.6295273705914,10937895.9538823,0.0,1.0
2022-03-29,34.01,34.3,32.55,33.24,9851935,32.1398334590324,32.4138867287507,30.760116997692,31.4121747773666,10425203.6581675,0.0,1.0
2022-03-30,34.17,35.52,33.75,35.0199,8101077,32.2910352630149,33.5668004841174,31.8941305275608,33.0942003455445,8572465.97500866,0.0,1.0
2022-03-31,34.41,35.39,34.07,34.15,9612899,32.5178379689887,33.4439490183816,32.1965341355259,32.2721350375171,10172258.5279333,0.0,1.0
2022-04-01,36.03,36.075,34.34,34.34,7881965,34.0487562343116,34.0912817416817,32.4516871797463,32.4516871797463,8340604.19111053,0.0,1.0
2022-04-04,36.36,36.87,35.51,36.69,8147737,34.3606099550255,34.8425657052198,33.5573503713684,34.6724636757395,8621841.04728534,0.0,1.0
2022-04-05,36.23,37.98,36.18,36.97,7809077,34.2377584892897,35.8915282203484,34.1905079255452,34.9370668327089,8263474.95261713,0.0,1.0
2022-04-06,37.32,37.765,36.03,36.76,8192532,35.2678207789206,35.688350796247,34.0487562343116,34.7386144649818,8669242.59813474,0.0,1.0
2022-04-07,36.34,37.61,35.45,37.5,9153974,34.3417097295277,35.5418740486389,33.500649694875,35.4379228084009,9686629.40138872,0.0,1.0
2022-04-08,38.31,38.73,36.87,36.96,10674937,36.2033819410624,36.6002866765165,34.8425657052198,34.9276167199599,11296094.8547781,0.0,1.0
2022-04-11,39.17,39.275,37.52,38.24,9782086,37.0160916374684,37.1153178213319,35.4568230338987,36.13723115182,10351290.2543215,0.0,1.0
2022-04-12,40.1,40.69,39.38,39.51,9504589,37.8949521231167,38.4525087753022,37.2145440051954,37.3373954709312,10057646.1387716,0.0,1.0
2022-04-13,41.82,41.845,40.01,40.64,8801668,39.5203715159287,39.543996797801,37.8099011083766,38.4052582115577,9313823.26736587,0.0,1.0
2022-04-14,42.36,42.58,41.58,41.75,7999084,40.0306776043697,40.2385800848456,39.2935688099549,39.4542207266864,8464538.16217721,0.0,1.0
2022-04-18,45.5,45.5,43.025,43.46,16673636,42.9980130075265,42.9980130075265,40.659110102172,41.0701900067494,17643848.7487132,0.0,1.0
2022-04-19,43.97,45.36,42.105,44.22,17241592,41.5521457569437,42.8657114290418,39.7896997292725,41.7883985756664,18244853.2182797,0.0,1.0
2022-04-20,44.65,45.19,42.76,44.36,8168777,42.1947534238694,42.7050595123103,40.408682114326,41.9207001541511,8644105.33191244,0.0,1.0
2022-04-21,42.04,45.4,41.57,45.34,12234865,39.7282739964047,42.9035118800374,39.284118697206,42.8468112035439,12946792.6204533,0.0,1.0
2022-04-22,39.74,42.53,39.59,41.7,10515665,37.5547480641561,40.1913295211011,37.4129963729225,39.4069701629418,11127555.0667015,0.0,1.0
2022-04-25,39.7,39.87,37.86,38.49,10997106,37.5169476131604,37.6775995298919,35.7781268673616,36.3734839705427,11637010.3640002,0.0,1.0
2022-04-26,38.94,40.81,38.885,40.145,7888110,36.7987390442435,38.5659101282891,36.7467634241245,37.9374776304868,8347106.75903038,0.0,1.0
2022-04-27,39.57,40.395,38.38,39.44,8489898,37.3940961474247,38.1737304492095,36.2695327303047,37.2712446816889,8983911.85965692,0.0,1.0
2022-04-28,40.59,41.55,37.8,39.98,11399534,38.3580076478132,39.2652184717082,35.7214261908681,37.7815507701298,12062855.0186542,0.0,1.0
2022-04-29,39.75,41.89,39.585,40.85,8022915,37.564198176905,39.5865223051711,37.408271316548,38.6037105792847,8489755.85072041,0.0,1.0
2022-05-02,39.45,40.4,38.2,39.42,7927513,37.2806947944378,38.1784555055839,36.0994307008244,37.252344456191,8388802.55784987,0.0,1.0
2022-05-03,42.06,43.06,40.04,40.04,9845784,39.7471742219025,40.6921854967932,37.8382514466233,37.8382514466233,10418694.7411171,0.0,1.0
2022-05-04,42.95,43.15,41.21,43.02,7462708,40.5882342565552,40.7772365115333,38.9439146382454,40.6543850457975,7896951.28332009,0.0,1.0
2022-05-05,41.92,43.36,39.79,42.98,8041785,39.6148726434178,40.9756888792604,37.6019986279006,40.6165845948019,8509723.86644824,0.0,1.0
2022-05-06,41.05,42.78,40.37,42.6,6063108,38.7927128342629,40.4275823398238,38.1501051673372,40.2574803103434,6415910.75270643,0.0,1.0
2022-05-09,36.55,39.99,36.13,39.95,12035625,34.5401620972548,37.7910008828787,34.1432573618007,37.7532004318831,12735959.1570927,0.0,1.0
2022-05-10,36.6,37.03,34.62,36.43,11027991,34.7055390703606,35.1132817424988,32.8280263009805,34.5443384790502,11629972.6617618,0.125,1.0
2022-05-11,37.81,39.49,37.07,37.22,8245310,35.8529079849818,37.4459491226377,35.1512112933953,35.2934471092575,8695394.28239933,0.0,1.0
2022-05-12,37.71,38.765,36.72,37.27,9734786,35.7580841077404,36.7584760126374,34.8193277230503,35.3408590478782,10266175.8654048,0.0,1.0
2022-05-13,38.2,39.49,37.79,38.94,5219742,36.2227211062234,37.4459491226377,35.8339432095336,36.9244177978099,5504670.50267359,0.0,1.0
2022-05-16,39.76,40.44,38.55,38.72,5856835,37.7019735911896,38.3467759564313,36.5546046765684,36.7158052678788,6176540.30860649,0.0,1.0
2022-05-17,42.47,43.25,39.93,40.64,9465639,40.2717006644321,41.0113269069152,37.8631741825,38.5364237109141,9982337.01823898,0.0,1.0
2022-05-18,40.44,42.6906,39.57,42.5,8617026,38.3467759564313,40.4808821376267,37.5218082244309,40.3001478276046,9087401.03303408,0.0,1.0
2022-05-19,40.52,41.54,39.16,39.25,7184149,38.4226350582244,39.3898386060869,37.133030327741,37.2183718172583,7576308.00279247,0.0,1.0
2022-05-20,40.85,41.7899,39.99,40.89,5341882,38.7355538531211,39.6268034753132,37.9200685088449,38.7734834040177,5633477.72249337,0.0,1.0
2022-05-23,44.48,44.68,41.0,41.205,9274740,42.1776605969847,42.3673083514676,38.8777896689832,39.0721786173281,9781017.47135527,0.0,1.0
2022-05-24,45.12,45.13,42.97,43.94,6543019,42.7845334113298,42.794015799054,40.7458200506392,41.665611659881,6900180.83034236,0.0,1.0
2022-05-25,46.85,47.825,45.42,45.6,8100353,44.4249864876064,45.3495192907103,43.0690050430541,43.2396880220887,8542524.557793,0.0,1.0
2022-05-26,47.4,49.16,46.82,46.99,8879440,44.9465178124343,46.6154180518833,44.396539324434,44.5577399157444,9364139.34793328,0.0,1.0
2022-05-27,48.43,48.72,46.15,46.32,6169580,45.9232037480209,46.198192992021,43.7612193469165,43.9224199382269,6506357.02681951,0.0,1.0
2022-05-31,47.72,49.3,46.69,49.21,28938489,45.2499542196068,46.7481714800213,44.2732682840202,46.662829990504,30518145.6842588,0.0,1.0
2022-06-01,49.8,50.41,47.78,48.42,9976540,47.2222908662284,47.8007165174011,45.3068485459517,45.9137213602968,10521126.4190343,0.0,1.0
2022-06-02,48.87,49.9,48.52,49.61,5859766,46.3404288078832,47.3171147434698,46.0085452375382,47.0421254994697,6179631.30223095,0.0,1.0
2022-06-03,47.99,49.15,47.17,48.975,6404328,45.5059786881587,46.6059356641592,44.728422894779,46.4399938789867,6753919.14601268,0.0,1.0
2022-06-06,49.02,49.94,48.38,49.03,5923229,46.4826646237453,47.3550442943664,45.8757918094002,46.4921470114695,6246558.53811947,0.0,1.0
2022-06-07,49.78,50.23,48.21,48.775,5378285,47.2033260907801,47.6300335383665,45.7145912180898,46.2503461245038,5671867.84221746,0.0,1.0
2022-06-08,48.97,50.3,48.14,50.0,4771341,46.4352526851246,47.6964102524355,45.6482145040208,47.4119386207113,5031792.77077241,0.0,1.0
2022-06-09,48.07,48.89,46.8,48.15,5156582,45.5818377899518,46.3593935833315,44.3775745489857,45.6576968917449,5438062.80655588,0.0,1.0
2022-06-10,47.96,48.67,46.92,47.6,4565334,45.4775315249862,46.1507810534003,44.4913632016754,45.1361655669171,4814540.52799024,0.0,1.0
2022-06-13,45.07,46.74,44.1,46.49,7244769,42.7371214727091,44.3206802226409,41.8173298634673,44.0836205295373,7640237.04868633,0.0,1.0
2022-06-14,40.83,45.6,39.97,45.6,11843279,38.7165890776728,43.2396880220887,37.9011037333966,43.2396880220887,12489764.5451123,0.0,1.0
2022-06-15,41.24,42.48,39.7,41.56,8215643,39.1053669743626,40.2811830521563,37.6450792648447,39.4088033815352,8664107.85870198,0.0,1.0
2022-06-16,38.59,40.96,37.89,40.96,8783184,36.5925342274649,38.8398601180867,35.928767086775,38.8398601180867,9262629.05031603,0.0,1.0
2022-06-17,35.94,38.82,35.12,38.66,13505047,34.0797014805672,36.8106291451202,33.3021456871876,36.6589109415339,14242242.9802317,0.0,1.0
2022-06-21,36.8,37.33,35.92,36.68,7103667,34.8951868248435,35.397753374223,34.060736705119,34.7813981721538,7491432.75581739,0.0,1.0
2022-06-22,35.08,36.1,34.25,34.425,6414480,33.264216136291,34.2314196841535,32.4771779551872,32.6431197403597,6764625.31021451,0.0,1.0
2022-06-23,33.14,35.565,32.6,35.27,9555972,31.4246329178074,33.7241119409119,30.9125839807037,33.4443815030497,10077600.9988185,0.0,1.0
2022-06-24,35.09,35.45,33.09,33.47,11336377,33.2736985240152,33.6150644820843,31.3772209791867,31.7375517127041,11955192.4365394,0.0,1.0
2022-06-27,36.65,37.0,34.61,35.62,6713383,34.7529510089813,35.0848345793263,32.8185439132563,33.7762650733947,7079844.4392942,0.0,1.0
2022-06-28,38.24,38.37,36.78,37.58,7147487,36.26065065712,36.3839216975338,34.8762220493952,35.6348130673266,7537644.74511248,0.0,1.0
2022-06-29,37.52,39.23,37.3,38.86,10386229,35.5779187409817,37.19940704181,35.3693062110506,36.8485586960168,10953178.9905158,0.0,1.0
2022-06-30,34.4,37.5,33.645,36.48,17164425,32.6194137710493,35.5589539655334,31.9034934978766,34.5917504176709,18101374.3577467,0.0,1.0
2022-07-01,34.27,35.12,33.76,34.9,9259061,32.4961427306355,33.3021456871876,32.0125409567042,33.0935331572565,9764482.60644979,0.0,1.0
2022-07-05,32.22,33.73,31.8,33.65,11865825,30.5522532471863,31.9840937935318,30.1539929627724,31.9082346917387,12513541.2569025,0.0,1.0
2022-07-06,31.65,33.45,31.025,32.58,9023139,30.0117571469102,31.7185869372558,29.4191079141513,30.8936192052555,9515682.40246811,0.0,1.0
2022-07-07,34.54,35.06,32.63,32.89,6952231,32.7521671991873,33.2452513608427,30.9410311438762,31.1875732247039,7331730.36396683,0.0,1.0
2022-07-08,34.2,34.86,33.57,34.8,4742185,32.4297660165665,33.0556036063599,31.8323755899455,32.998709280015,5001045.24087994,0.0,1.0
2022-07-11,34.56,35.94,34.0466,35.31,4644726,32.7711319746356,34.0797014805672,32.2843061888782,33.4823110539463,4898266.2754598,0.0,1.0
2022-07-12,34.39,34.87,33.135,33.36,5250712,32.6099313833252,33.065085994084,31.4198917239453,31.6332454477385,5537331.05284404,0.0,1.0
2022-07-13,36.66,37.63,34.2,34.22,6925288,34.7624333967055,35.6822250059473,32.4297660165665,32.4487307920148,7303316.63444656,0.0,1.0
2022-07-14,36.12,36.555,34.65,35.36,9928405,34.2503844596018,34.662868325602,32.8564734641529,33.529722992567,10470363.8881188,0.0,1.0
2022-07-15,36.62,36.745,35.27,36.45,5779562,34.7245038458089,34.8430336923607,33.4443815030497,34.5633032544985,6095049.23035912,0.0,1.0
2022-07-18,37.86,38.93,37.3,37.3,5414644,35.9003199236026,36.9149354100858,35.3693062110506,35.3693062110506,5710211.56012663,0.0,1.0
2022-07-19,39.14,39.265,37.35,37.54,4494954,37.1140655522928,37.2325953988445,35.4167181496713,35.59688351643,4740318.71588187,0.0,1.0
2022-07-20,41.21,41.41,38.58,38.86,6241078,39.0769198111902,39.2665675656731,36.5830518397408,36.8485586960168,6581757.86686106,0.0,1.0
2022-07-21,42.44,42.58,40.06,40.43,7828833,40.2432535012597,40.3760069293977,37.9864452229139,38.3372935687071,8256183.17638259,0.0,1.0
2022-07-22,42.23,43.94,42.16,43.32,6981344,40.0441233590527,41.665611659881,39.9777466449837,41.0777036209842,7362432.54663109,0.0,1.0
2022-07-25,44.98,45.18,42.19,43.02,7656215,42.6517799831918,42.8414277376747,40.0061938081562,40.79323198926,8074142.52900375,0.0,1.0
2022-07-26,45.57,46.71,45.0,46.23,7732999,43.2112408589162,44.2922330594685,42.6707447586401,43.8370784487096,8155117.9143537,0.0,1.0
2022-07-27,45.44,45.89,44.31,45.45,6593864,43.0879698185024,43.5146772660888,42.0164600056743,43.0974522062265,6953801.29122115,0.0,1.0
2022-07-28,42.75,46.6,42.06,44.77,10544255,40.5372075207081,44.1879267945029,39.8829227677423,42.4526498409849,11119831.1087346,0.0,1.0
2022-07-29,44.03,44.64,43.36,43.56,6524422,41.7509531493983,42.329378800571,41.1156331718808,41.3052809263636,6880568.68143955,0.0,1.0
2022-08-01,42.31,43.33,41.36,43.04,6573016,40.1199824608459,41.0871860087084,39.2191556270523,40.8121967647082,6931815.26765145,0.0,1.0
2022-08-02,41.88,42.46,41.01,42.21,4760197,39.7122397887077,40.262218276708,38.8872720567074,40.0251585836044,5020040.4565619,0.0,1.0
2022-08-03,42.79,43.34,40.65,42.04,8098303,40.5751370716047,41.0966683964325,38.5459060986382,39.863957992294,8540362.65505326,0.0,1.0
2022-08-04,41.25,43.06,41.035,42.44,5936192,39.1148493620868,40.8311615401565,38.9109780260177,40.2432535012597,6260229.14554147,0.0,1.0
2022-08-05,42.28,43.38,40.19,40.34,4815333,40.0915352976734,41.1345979473291,38.1097162633277,38.2519520791898,5078186.1489803,0.0,1.0
2022-08-08,41.34,42.44,41.28,41.88,3865769,39.3424266674662,40.3892740146895,39.2853259030722,39.8563335470122,4062049.64962555,0.15,1.0
2022-08-09,42.91,44.03,42.13,42.45,5163775,40.8365633357759,41.9024442711305,40.0942533986539,40.3987908087552,5425960.63797272,0.0,1.0
2022-08-10,43.51,43.57,41.46,42.86,4462014,41.4075709797159,41.4646717441099,39.4566281962542,40.7889793654475,4688568.40781855,0.0,1.0
2022-08-11,45.8,46.3,43.71,44.84,6495225,43.5869168207536,44.0627565240369,41.5979068610292,42.6733045904496,6825013.71279274,0.0,1.0
2022-08-12,46.19,46.22,44.86,45.75,3631010,43.9580717893146,43.9866221715116,42.6923381785809,43.5393328504252,3815370.99042567,0.0,1.0
2022-08-15,45.25,45.34,42.64,44.0,4957004,43.0634931471419,43.1491442937329,40.5796098960029,41.8738938889335,5208691.04216844,0.0,1.0
2022-08-16,47.19,49.05,46.84,48.09,7738881,44.9097511958812,46.6798748920952,44.5766634035829,45.7662626617912,8131815.13291246,0.0,1.0
2022-08-17,47.11,48.22,45.5801,47.45,4899014,44.8336168433559,45.8899809846449,43.3776425192495,45.1571878415886,5147756.65649206,0.0,1.0
2022-08-18,48.24,48.54,46.8654,47.83,5304106,45.9090145727762,46.1945183947462,44.6008360605097,45.5188260160839,5573416.80759424,0.0,1.0
2022-08-19,47.7,48.75,47.27,47.53,4117909,45.3951076932302,46.3943710701252,44.9858855484066,45.2333221941139,4326991.81214395,0.0,1.0
2022-08-22,49.12,50.01,47.76,48.29,6516365,46.7464924505549,47.5934871223992,45.4522084576242,45.9565985431046,6847227.07566908,0.0,1.0
2022-08-23,47.84,51.73,47.1424,50.04,12887396,45.5283428101496,49.2303757016939,44.8644512561287,47.6220375045962,13541740.9592724,0.0,1.0
2022-08-24,49.69,50.22,47.575,48.03,6913227,47.2889497122979,47.7933397977782,45.2761477674094,45.7091618973972,7264239.35655025,0.0,1.0
2022-08-25,49.48,49.92,48.1,49.92,6555362,47.0890970369189,47.5078359758082,45.7757794558569,47.5078359758082,6888204.11029957,0.0,1.0
2022-08-26,49.67,50.96,49.34,49.69,5789372,47.2699161241666,48.4975825586376,46.9558619199996,47.2889497122979,6083321.71533063,0.0,1.0
2022-08-29,50.01,51.4,48.87,48.95,6005298,47.5934871223992,48.9163214975269,46.5085725989132,46.5847069514386,6310211.14732852,0.0,1.0
2022-08-30,46.87,48.95,45.81,48.87,7905213,44.6052137857799,46.5847069514386,43.5964336148192,46.5085725989132,8306592.47794303,0.0,1.0
2022-08-31,47.8,48.6185,45.39,45.55,6520156,45.4902756338869,46.2692252281617,43.1967282640612,43.3489969691119,6851210.55999568,0.0,1.0
2022-09-01,46.31,48.11,46.18,47.15,5305787,44.0722733181026,45.7852962499226,43.9485549952489,44.8716840196186,5575183.15872929,0.0,1.0
2022-09-02,47.28,47.53,45.82,46.95,5294702,44.9954023424722,45.2333221941139,43.6059504088849,44.6813481383052,5563535.32866856,0.0,1.0
2022-09-06,45.43,47.0,45.29,46.44,10161314,43.2347954403239,44.7289321086336,43.1015603234045,44.1959916409562,10677244.8052212,0.0,1.0
2022-09-07,46.0,46.79,44.34,44.51,8643063,43.7772527020669,44.5290794332546,42.1974648871662,42.3592503862825,9081906.09186466,0.0,1.0
2022-09-08,47.1,47.727,45.46,46.43,5642581,44.8241000492902,45.4208030372075,43.2633458225209,44.1864748468906,5929077.54551133,0.0,1.0
2022-09-09,48.35,49.045,47.06,47.78,5647616,46.0136993074986,46.6751164950624,44.7860328730276,45.4712420457556,5934368.1927243,0.0,1.0
2022-09-12,50.3,50.33,48.11,48.71,6114760,47.8694741503036,47.8980245325006,45.7852962499226,46.3563038938626,6425230.97359007,0.0,1.0
2022-09-13,47.91,50.57,47.75,49.47,6277650,45.5949603686092,48.1264275900766,45.4426916635586,47.0795802428532,6596391.55442859,0.0,1.0
2022-09-14,50.6,51.97,49.42,49.81,10330122,48.1549779722736,49.4587787592699,47.0319962725249,47.4031512410859,10854623.8667363,0.0,1.0
2022-09-15,48.09,49.96,48.05,48.97,8878670,45.7662626617912,47.5459031520709,45.7281954855286,46.6037405395699,9329475.80743726,0.0,1.0
2022-09-16,46.06,47.68,44.635,47.68,21973897,43.8343534664609,45.3760741050989,42.4782103121034,45.3760741050989,23089600.1829799,0.0,1.0
2022-09-19,47.34,47.68,44.605,44.97,6636551,45.0525031068662,45.3760741050989,42.4496599299064,42.7970229133032,6973515.40256858,0.0,1.0
2022-09-20,46.56,47.68,46.43,47.16,6055231,44.3101931697442,45.3760741050989,44.1864748468906,44.8812008136842,6362679.44669011,0.0,1.0
2022-09-21,45.39,48.07,45.37,47.75,4188884,43.1967282640612,45.7472290736599,43.1776946759299,45.4426916635586,4401570.49852748,0.0,1.0
2022-09-22,44.63,47.33,44.37,45.84,6491671,42.4734519150705,45.0429863128006,42.2260152693632,43.6249839970162,6821279.26190995,0.0,1.0
2022-09-23,41.26,42.68,39.72,42.56,10573422,39.2662923149409,40.6176770722655,37.8007060288282,40.5034755434775,11110277.1868787,0.0,1.0
2022-09-26,39.38,41.379,39.15,40.82,8878338,37.4771350305955,39.3795421643223,37.2582487670852,38.8475533760515,9329126.95046115,0.0,1.0
2022-09-27,39.29,40.88,39.03,40.0,8878040,37.3914838840045,38.9046541404455,37.1440472382972,38.0671762626669,9328813.81980187,0.0,1.0
2022-09-28,40.81,40.957,38.73,39.52,9025088,38.8380365819859,38.9779334547512,36.8585434163272,37.6103701475149,9483328.03854543,0.0,1.0
2022-09-29,39.53,40.29,38.15,40.19,8045867,37.6198869415805,38.3431632905712,36.3065693605185,38.2479953499145,8454388.04757444,0.0,1.0
2022-09-30,40.75,40.77,38.89,39.1,102622253,38.7809358175919,38.7999694057232,37.0108121213779,37.2106647967569,107832797.780321,0.0,1.0
2022-10-03,41.75,42.31,40.75,40.8,9169848,39.7326152241585,40.2655556918359,38.7809358175919,38.8285197879202,9635438.08632114,0.0,1.0
2022-10-04,44.91,44.975,42.39,42.87,8962437,42.7399221489092,42.8017813103361,40.3416900443612,40.7984961595132,9417495.99514122,0.0,1.0
2022-10-05,45.34,45.53,43.23,45.15,6524400,43.1491442937329,43.3299633809806,41.1411007458772,42.9683252064852,6855670.04495533,0.0,1.0
2022-10-06,43.94,45.91,43.75,45.05,5541529,41.8167931245395,43.6916015554759,41.6359740372919,42.8731572658285,5822894.72879519,0.0,1.0
2022-10-07,43.17,44.92,43.07,43.88,6203709,41.0839999814832,42.7494389429749,40.9888320408265,41.7596923601456,6518696.27228861,0.0,1.0
2022-10-10,42.77,44.84,42.735,43.85,4904985,40.7033282188565,42.6733045904496,40.6700194396267,41.7311419779485,5154030.82819191,0.0,1.0
2022-10-11,43.55,44.185,41.77,41.77,4628249,41.4456381559785,42.0499545791484,39.7516488122899,39.7516488122899,4863243.82776876,0.0,1.0
2022-10-12,43.55,44.19,42.5701,43.83,3962539,41.4456381559785,42.0547129761812,40.5130875054839,41.7121083898172,4163733.05196912,0.0,1.0
2022-10-13,44.37,44.6,42.21,42.74,5678106,42.2260152693632,42.4449015328736,40.1703877511792,40.6747778366595,5966406.29272901,0.0,1.0
2022-10-14,41.13,44.45,41.06,43.78,5623473,39.1425739920872,42.3021496218886,39.0759564336275,41.6645244194889,5908999.35545263,0.0,1.0
2022-10-17,41.81,41.98,40.32,41.09,5733015,39.7897159885525,39.9515014876689,38.3717136727682,39.1045068158245,6024103.24363614,0.0,1.0
2022-10-18,41.81,43.73,41.7,42.61,6233902,39.7897159885525,41.6169404491605,39.6850312538302,40.5510595138059,6550422.29240807,0.0,1.0
2022-10-19,42.21,42.29,40.66,41.59,7130021,40.1703877511792,40.2465221037045,38.6952846710009,39.5803465191079,7492040.86040134,0.0,1.0
2022-10-20,40.74,42.41,40.66,42.4,6118465,38.7714190235262,40.3607236324925,38.6952846710009,40.3512068384269,6429124.09135057,0.0,1.0
2022-10-21,37.88,40.47,37.48,40.29,14156451,36.0496159207455,38.5144655837532,35.6689441581188,38.3431632905712,14875230.9888385,0.0,1.0
2022-10-24,38.33,38.94,37.64,38.16,8140341,36.4778716537005,37.0583960917062,35.8212128631695,36.3160861545842,8553658.87275792,0.0,1.0
2022-10-25,39.6,39.62,37.65,38.16,13084075,37.6865045000402,37.7055380881715,35.8307296572352,36.3160861545842,13748406.1436222,0.0,1.0
2022-10-26,39.01,40.08,38.56,39.22,12472656,37.1250136501659,38.1433106151922,36.6967579172109,37.3248663255449,13105942.9403826,0.0,1.0
2022-10-27,39.1,41.1,36.78,37.2,11762323,37.2106647967569,39.1140236098902,35.0027685735222,35.4024739242802,12359543.4752911,0.0,1.0
2022-10-28,38.68,40.12,36.79,39.45,8361379,36.8109594459989,38.1813777914549,35.0122853675878,37.5437525890552,8785919.86156865,0.0,1.0
2022-10-31,41.84,42.38,39.78,39.93,10788097,39.8182663707495,40.3321732502955,37.8578067932222,38.0005587042072,11335852.1005721,0.0,1.0
2022-11-01,40.75,42.52,40.21,42.37,6965057,38.7809358175919,40.4654083672149,38.2670289380459,40.3226564562299,7318700.97423616,0.0,1.0
2022-11-02,40.47,42.07,39.98,40.96,6945963,38.5144655837532,40.0371526342599,38.0481426745355,38.9807884929709,7298637.49501381,0.0,1.0
2022-11-03,39.35,40.8499,39.3,39.865,5142385,37.4485846483985,38.8760085903079,37.4010006780702,37.9386995427804,5403484.58159029,0.0,1.0
2022-11-04,41.08,41.145,39.43,40.37,6079781,39.0949900217589,39.1568491831857,37.5247190009239,38.4192976430965,6388475.94898972,0.0,1.0
2022-11-07,44.18,44.75,42.547,42.57,8365029,42.0451961821155,42.5876534438585,40.4911037111922,40.5129923375432,8789755.18675783,0.0,1.0
2022-11-08,43.94,44.005,42.2,43.35,6350043,41.9595450355245,42.0216153684173,40.2979699703945,41.3961373984977,6649759.64786488,0.15,1.0
2022-11-09,40.84,43.23,40.79,42.83,7213054,38.9992676206377,41.2815460146956,38.9515212107202,40.8995747353554,7553504.03565305,0.0,1.0
2022-11-10,42.9,42.98,41.05,41.9,4008240,40.9664197092399,41.042813965108,39.1998025422914,40.0114915108894,4197425.53097009,0.0,1.0
2022-11-11,42.62,44.0154,41.34,43.65,7255975,40.6990398137018,42.0315466216802,39.476731719813,41.6826158580029,7598450.87047699,0.0,1.0
2022-11-14,42.37,44.53,42.33,43.41,6739915,40.4603077641141,42.5229526725514,40.4221106361801,41.4534330903987,7058033.27584383,0.0,1.0
2022-11-15,43.76,43.77,42.16,42.72,4500031,41.7876579598214,41.7972072418049,40.2597728424605,40.7945326335368,4712428.64937152,0.0,1.0
2022-11-16,41.49,42.96,40.78,42.78,4288846,39.6199709495656,41.023715401141,38.9419719287367,40.8518283254379,4491275.89635325,0.0,1.0
2022-11-17,41.69,41.78,40.53,41.13,3606224,39.8109565892357,39.8969001270873,38.7032398791491,39.2761967981594,3776434.71648332,0.0,1.0
2022-11-18,41.03,41.25,39.88,40.48,4387424,39.1807039783244,39.3907881819615,38.0825365502212,38.6554934692315,4594506.69440724,0.0,1.0
2022-11-21,41.33,41.34,39.33,40.5,5433951,39.4671824378295,39.476731719813,37.5573260411284,38.6745920331985,5690428.88186348,0.0,1.0
2022-11-22,43.78,44.59,41.95,41.95,7160413,41.8067565237885,42.5802483644524,40.0592379208069,40.0592379208069,7498378.42506689,0.0,1.0
2022-11-23,43.56,44.98,43.29,44.39,6000243,41.5966723201513,42.9526703618091,41.3388417065967,42.3892627247823,6283449.38432444,0.0,1.0
2022-11-25,43.03,43.76,42.91,43.41,1711769,41.0905603750255,41.7876579598214,40.9759689912234,41.4534330903987,1792563.04605591,0.0,1.0
2022-11-28,41.52,42.45,41.025,41.45,6179812,39.6486187955161,40.5367020199822,39.1759293373326,39.5817738216316,6471493.88893763,0.0,1.0
2022-11-29,42.66,42.7085,41.77,41.88,3167725,40.7372369416358,40.7835509592558,39.8873508451038,39.9923929469224,3317238.93531631,0.0,1.0
2022-11-30,42.41,43.17,41.63,42.9,6100957,40.4985048920482,41.2242503227946,39.7536608973347,40.9664197092399,6388916.99976814,0.0,1.0
2022-12-01,41.52,43.39,41.19,42.91,4306695,39.6486187955161,41.4343345264317,39.3334924900604,40.9759689912234,4509967.35402602,0.0,1.0
2022-12-02,39.93,41.34,39.515,40.78,6529683,38.1302829601387,39.476731719813,37.7339877578232,38.9419719287367,6837878.50361789,0.0,1.0
2022-12-05,37.07,39.83,36.79,39.42,8568755,35.399188312856,38.0347901403037,35.1318084173179,37.6432695789799,8973192.97388072,0.0,1.0
2022-12-06,36.91,37.46,36.55,36.8,5139835,35.24639980112,35.7716103102128,34.9026256497137,35.1413576993014,5382430.85593019,0.0,1.0
2022-12-07,36.73,36.92,36.03,36.85,6071536,35.0745127254169,35.2559490831035,34.4060629865714,35.1891041092189,6358107.35350278,0.0,1.0
2022-12-08,35.69,37.58,35.35,37.13,8102453,34.0813873991322,35.8862016940148,33.7567118116931,35.4564840047571,8484881.91467708,0.0,1.0
2022-12-09,35.67,36.6199,35.59,36.0,5462394,34.0622888351652,34.9693751307785,33.9858945792972,34.3774151406209,5720214.36735771,0.0,1.0
2022-12-12,36.91,37.88,36.33,36.84,8646148,35.24639980112,36.17268015352,34.6925414460766,35.1795548272354,9054238.85788923,0.0,1.0
2022-12-13,37.11,38.21,36.93,38.1,6138367,35.4373854407901,36.4878064589757,35.265498365087,36.3827643571571,6428092.72006273,0.0,1.0
2022-12-14,37.81,38.47,37.08,37.49,6502980,36.1058351796355,36.7360877905469,35.4087375948396,35.8002581561633,6809915.14464899,0.0,1.0
2022-12-15,38.23,39.17,37.4,37.5,7604581,36.5069050229427,37.4045375293923,35.7143146183117,35.8098074381468,7963510.77822937,0.0,1.0
2022-12-16,37.24,37.58,36.28,37.24,17388885,35.5615261065756,35.8862016940148,34.6447950361591,35.5615261065756,18209625.6347182,0.0,1.0
2022-12-19,36.11,36.94,35.77,36.58,4458869,34.4824572424395,35.2750476470705,34.1577816550003,34.9312734956643,4669323.83785678,0.0,1.0
2022-12-20,36.14,36.25,35.38,35.8,3985723,34.51110508839,34.6161471902086,33.7853596576436,34.1864295009508,4173845.74765351,0.0,1.0
2022-12-21,36.64,37.11,36.2,36.94,4150996,34.9885691875653,35.4373854407901,34.5684007802911,35.2750476470705,4346919.49318272,0.0,1.0
2022-12-22,35.0,36.43,34.445,36.29,5613919,33.4224869422703,34.7880342659117,32.8925017921858,34.6543443181426,5878891.21893851,0.0,1.0
2022-12-23,36.21,36.23,34.64,35.23,4191535,34.5779500622746,34.5970486262416,33.0787127908641,33.642120427891,4389371.89962544,0.0,1.0
2022-12-27,36.34,37.02,36.06,36.5,4243388,34.7020907280601,35.3514419029385,34.434710832522,34.8548792397962,4443672.31727943,0.0,1.0
2022-12-28,33.5,35.89,33.41,35.89,5874111,31.9900946447445,34.2723730388024,31.9041511068929,34.2723730388024,6151364.06082276,0.0,1.0
2022-12-29,33.87,34.09,33.03,33.2,4116874,32.3434180781342,32.5535022817713,31.5412783915197,31.7036161852393,4311186.96370151,0.0,1.0
2022-12-30,33.83,33.99,33.37,33.5,3655806,32.3052209502002,32.4580094619363,31.8659539789589,31.9900946447445,3828356.94486199,0.0,1.0
2023-01-03,31.82,33.68,31.585,32.67,8233814,30.3858152715155,32.1619817204476,30.1614071449031,31.1975042401135,8622443.04254709,0.0,1.0
2023-01-04,33.21,34.06,31.5,31.66,7902110,31.7131654672228,32.5248544358208,30.0802382480433,30.2330267597794,8275082.89487008,0.0,1.0
2023-01-05,32.08,33.22,31.95,32.6,9156509,30.6340966030866,31.7227147492063,30.5099559373011,31.130659266229,9588688.46455239,0.0,1.0
2023-01-06,33.34,33.85,32.08,32.08,6557927,31.8373061330084,32.3243195141672,30.6340966030866,30.6340966030866,6867455.59648077,0.0,1.0
2023-01-09,34.67,35.33,34.13,34.13,7163721,33.1073606368147,33.737613247726,32.5916994097053,32.5916994097053,7501842.55986332,0.0,1.0
2023-01-10,34.04,34.77,33.755,34.5,7295307,32.5057558718538,33.2028534566497,32.2336013353239,32.9450228430951,7639639.30754266,0.0,1.0
2023-01-11,33.4,34.61,33.13,34.6,7014611,31.8946018249094,33.0500649449136,31.6367712113548,33.0405156629301,7345694.69423579,0.0,1.0
2023-01-12,34.96,35.165,33.74,33.85,8560554,33.3842898143363,33.5800500949982,32.2192774123486,32.3243195141672,8964604.89363116,0.0,1.0
2023-01-13,34.81,34.875,33.93,34.49,5677768,33.2410505845837,33.3031209174765,32.4007137700352,32.9354735611116,5945753.83762574,0.0,1.0
2023-01-17,35.19,35.9799,34.9,35.36,6394975,33.603923299957,34.3582210838341,33.3269941224353,33.7662610936766,6696812.40018447,0.0,1.0
2023-01-18,33.65,35.125,33.59,34.86,6420219,32.1333338744971,33.5418529670642,32.076038182596,33.2887969945013,6723247.89558989,0.0,1.0
2023-01-19,33.93,34.405,33.28,33.56,5313522,32.4007137700352,32.8543046642517,31.7800104411073,32.0473903366455,5564315.73512845,0.0,1.0
2023-01-20,33.95,34.57,33.514,34.1,5079013,32.4198123340022,33.0118678169796,32.0034636395214,32.5630515637548,5318738.10907755,0.0,1.0
2023-01-23,35.24,35.45,34.1,34.48,5546768,33.6516697098745,33.8522046315281,32.5630515637548,32.925924279128,5808570.74864976,0.0,1.0
2023-01-24,34.21,35.45,33.32,34.87,5973508,32.6680936655734,33.8522046315281,31.8182075690414,33.2983462764848,6255452.51498265,0.0,1.0
2023-01-25,33.22,33.73,32.6,33.73,6709159,31.7227147492063,32.2097281303651,31.130659266229,32.2097281303651,7025825.6187099,0.0,1.0
2023-01-26,33.1,33.3,31.94,33.19,8649609,31.6081233654042,31.7991090050744,30.5004066553176,31.6940669032558,9057863.21415602,0.0,1.0
2023-01-27,32.93,33.6,32.78,33.3,4212857,31.4457855716846,32.0855874645795,31.3025463419321,31.7991090050744,4411700.27995481,0.0,1.0
2023-01-30,32.15,32.855,32.07,32.2,4530815,30.7009415769712,31.3741659568083,30.6245473211031,30.7486879868887,4744665.62808171,0.0,1.0
2023-01-31,32.67,32.69,32.01,32.26,5435521,31.1975042401135,31.2166028040805,30.5672516292021,30.8059836787898,5692072.98453288,0.0,1.0
2023-02-01,31.63,32.34,30.88,32.07,7411196,30.2043789138289,30.8823779346578,29.488182765066,30.6245473211031,7760998.17012539,0.0,1.0
2023-02-02,31.84,32.71,31.265,31.67,6949137,30.4049138354825,31.2357013680475,29.8558301214309,30.2425760417629,7277130.37692576,0.0,1.0
2023-02-03,31.26,32.26,31.07,31.74,4354929,29.8510554804392,30.8059836787898,29.6696191227526,30.3094210156474,4560477.95794714,0.0,1.0
2023-02-06,29.98,31.46,29.655,31.3,9594241,28.6287473865504,30.0420411201093,28.3183957220865,29.8892526083732,10047081.0439694,0.0,1.0
2023-02-07,30.66,30.69,29.64,30.27,7569387,29.2780985614288,29.3067464073793,28.3040717991112,28.9056765640721,7926655.65125669,0.0,1.0
2023-02-08,29.81,30.41,29.01,30.38,7082464,28.4664095928308,29.0393665118412,27.7024670341504,29.0107186658907,7416750.29832959,0.0,1.0
2023-02-09,30.5,31.47,29.945,30.03,8840648,29.1253100496927,30.0515904020928,28.5953248996082,28.676493796468,9257919.09304825,0.0,1.0
2023-02-10,31.67,31.7599,30.64,30.73,8807165,30.2425760417629,30.3284240867946,29.2589999974618,29.3449435353134,9222855.72382547,0.0,1.0
2023-02-13,30.86,31.37,30.465,31.31,7716900,29.4690842010989,29.9560975822577,29.0918875627505,29.8988018903567,8081131.13983772,0.0,1.0
2023-02-14,31.08,31.51,30.547,30.8,6477589,29.6791684047361,30.0897875300268,29.1701916750152,29.4117885091979,6783325.71096815,0.0,1.0
2023-02-15,30.62,30.64,29.955,30.51,7068681,29.2399014334948,29.2589999974618,28.6048741815917,29.1348593316762,7402316.75241083,0.0,1.0
2023-02-16,31.83,33.17,31.16,31.27,13292038,30.395364553499,31.6749683392888,29.7555626606041,29.8606047624227,13919410.9284436,0.0,1.0
2023-02-17,31.25,31.465,30.55,31.16,9391337,29.9847454282082,30.1910404767543,29.3130871306164,29.898389361375,9787619.57318166,0.15,1.0
2023-02-21,30.44,31.68,30.0114,31.29,7779903,29.2075408267091,30.3973355253004,28.7962940462121,30.0231259023564,8108188.5231309,0.0,1.0
2023-02-22,31.98,32.61,30.5546,30.84,8786338,30.6851890814112,31.2896815492439,29.3175008851434,29.5913455681902,9157091.66707463,0.0,1.0
2023-02-23,32.49,33.04,31.835,32.73,8605290,31.1745401267996,31.702271646336,30.5460598626243,31.4048229716882,8968404.0554507,0.0,1.0
2023-02-24,34.73,34.765,32.09,32.53,14461425,33.3238466790935,33.3574295939731,30.7907353853185,31.2129206009477,15071648.0929285,0.0,1.0
2023-02-27,33.53,34.8,33.25,34.75,8911630,32.1724324546503,33.3910125088527,31.9037691356136,33.3430369161676,9287670.56458019,0.0,1.0
2023-02-28,33.18,34.06,32.835,33.7,6443471,31.8366033058544,32.6809737371127,31.505571716327,32.3355494697798,6715363.62488412,0.0,1.0
2023-03-01,33.3,33.67,32.455,32.91,6691783,31.9517447282987,32.3067641141687,31.14095721192,31.5775351053547,6974153.5492001,0.0,1.0
2023-03-02,33.36,33.675,32.78,33.23,4276795,32.0093154395209,32.3115616734372,31.4527985643733,31.8845788985395,4457261.24538874,0.0,1.0
2023-03-03,34.35,34.555,33.04,33.09,5488524,32.9592321746865,33.1559321046956,31.702271646336,31.7502472390212,5720121.09993255,0.0,1.0
2023-03-06,32.95,33.5318,32.5,33.22,6854227,31.6159155795028,32.174159575987,31.1841352453366,31.8749837800025,7143452.13511453,0.0,1.0
2023-03-07,32.95,33.44,32.71,32.95,4618376,31.6159155795028,32.0860763878171,31.3856327346141,31.6159155795028,4813255.80520775,0.0,1.0
2023-03-08,32.16,33.015,31.735,32.92,4420833,30.8579012150777,31.6782838499935,30.450108677254,31.5871302238917,4607377.16052222,0.0,1.0
2023-03-09,31.34,32.57,31.1949,32.27,7839825,30.0711014950415,31.2513010750958,29.9318763250692,30.963447518985,8170639.0283214,0.0,1.0
2023-03-10,30.41,31.5,30.145,31.155,5943916,29.178755471098,30.2246233916339,28.9244848298668,29.8935918021065,6194729.09799186,0.0,1.0
2023-03-13,30.28,31.31,29.25,29.72,7437588,29.0540189301167,30.0423161394304,28.0657217208029,28.5166922920432,7751428.99100105,0.0,1.0
2023-03-14,30.69,31.39,29.91,30.41,5927261,29.4474187901348,30.1190770877266,28.6989995442467,29.178755471098,6177371.31347285,0.0,1.0
2023-03-15,28.83,29.78,28.105,29.33,10060474,27.6627267422478,28.5742630032653,26.9670806483134,28.1424826690991,10484991.8853817,0.0,1.0
2023-03-16,30.12,30.14,28.37,28.45,6226171,28.9004970335242,28.9196872705983,27.2213512895446,27.2981122378408,6488894.30179921,0.0,1.0
2023-03-17,29.37,30.16,29.07,29.83,11748429,28.1808631432472,28.9388775076723,27.8930095871364,28.6222385959505,12244172.8621319,0.0,1.0
2023-03-20,30.16,30.575,29.4,29.5,7154524,28.9388775076723,29.337074926959,28.2096484988583,28.3055996842286,7456420.65013725,0.0,1.0
2023-03-21,31.0,31.17,30.07,30.755,5584652,29.7448674647826,29.907984479912,28.8525214408391,29.5097870606254,5820305.37554003,0.0,1.0
2023-03-22,29.51,31.04,29.5,30.93,7467860,28.3151948027656,29.7832479389307,28.3055996842286,29.6777016350234,7782978.36674164,0.0,1.0
2023-03-23,29.53,30.545,29.05,29.83,6478698,28.3343850398397,29.3082895713479,27.8738193500624,28.6222385959505,6752077.08482112,0.0,1.0
2023-03-24,30.56,30.735,29.09,29.19,6922060,29.3226822491534,29.4905968235514,27.9121998242105,28.0081510095808,7214147.45767698,0.0,1.0
2023-03-27,30.44,30.83,29.61,30.75,7115249,29.2075408267091,29.5817504496531,28.4111459881359,29.5049895013569,7415488.37832794,0.0,1.0
2023-03-28,30.9,31.415,29.945,30.44,5624688,29.6489162794123,30.1430648840692,28.7325824591263,29.2075408267091,5862030.75896861,0.0,1.0
2023-03-29,31.45,31.605,30.79,31.17,4215956,30.1766477989488,30.3253721362727,29.543369975505,29.907984479912,4393855.04590801,0.0,1.0
2023-03-30,31.29,31.66,30.88,31.64,3931604,30.0231259023564,30.3781452882263,29.6297260423383,30.3589550511523,4097504.35581209,0.0,1.0
2023-03-31,31.91,32.43,31.57,31.81,5194012,30.618023251652,31.1169694155774,30.2917892213931,30.5220720662817,5413181.69229156,0.0,1.0
2023-04-03,31.8,32.9,31.31,32.84,7089164,30.5124769477447,31.5679399868176,30.0423161394304,31.5103692755955,7388302.67978827,0.0,1.0
2023-04-04,32.48,32.568,31.3725,32.06,6649973,31.1649450082625,31.2493820513884,30.1022856302868,30.7619500297074,6930579.30898758,0.0,1.0
2023-04-05,32.6,32.83,31.675,32.695,4878091,31.2800864307068,31.5007741570585,30.3925379660319,31.3712400568086,5083929.89745351,0.0,1.0
2023-04-06,32.12,32.515,31.69,32.28,5491103,30.8195207409296,31.1985279231421,30.4069306438374,30.973042637522,5722808.92498655,0.0,1.0
2023-04-10,33.39,33.89,32.77,32.82,5931198,32.038100795132,32.5178567219833,31.4432034458363,31.4911790385214,6181474.44152156,0.0,1.0
2023-04-11,33.42,33.52,32.26,32.615,7340507,32.066886150743,32.1628373361133,30.9538524004479,31.2944791085124,7650251.50202543,0.0,1.0
2023-04-12,32.65,33.63,32.52,33.5,5668775,31.328062023392,32.2683836400206,31.2033254824106,32.1436470990392,5907978.08085928,0.0,1.0
2023-04-13,32.87,33.21,32.53,32.64,5959807,31.5391546312066,31.8653886614655,31.2129206009477,31.318466904855,6211290.64430176,0.0,1.0
2023-04-14,33.14,33.28,32.65,33.0,4718129,31.7982228317063,31.9325544912247,31.328062023392,31.6638911721879,4917218.04352202,0.0,1.0
2023-04-17,32.79,34.22,32.75,33.89,5174843,31.4623936829104,32.8344956337052,31.4240132087622,32.5178567219833,5393203.82549811,0.0,1.0
2023-04-18,33.31,33.56,32.74,32.805,4487817,31.9613398468357,32.2012178102614,31.4144180902252,31.4767863607159,4677187.65816384,0.0,1.0
2023-04-19,33.22,33.23,32.4,32.69,4631351,31.8749837800025,31.8845788985395,31.0881840599663,31.3664424975401,4826778.3062065,0.0,1.0
2023-04-20,32.73,33.27,32.495,32.91,7028672,31.4048229716882,31.9229593726876,31.1793376860681,31.5775351053547,7325258.12253077,0.0,1.0
2023-04-21,32.59,32.965,32.16,32.72,5345282,31.2704913121698,31.6303082573083,30.8579012150777,31.3952278531512,5570834.77329965,0.0,1.0
2023-04-24,32.74,32.98,32.255,32.52,3831874,31.4144180902252,31.6447009351139,30.9490548411794,31.2033254824106,3993566.08801983,0.0,1.0
2023-04-25,31.71,32.43,31.31,32.36,4604747,30.4261208809115,31.1169694155774,30.0423161394304,31.0498035858182,4799051.70762687,0.0,1.0
2023-04-26,31.36,31.73,31.03,31.34,4219598,30.0902917321155,30.4453111179855,29.7736528203937,30.0711014950415,4397650.72595714,0.0,1.0
2023-04-27,33.54,34.04,32.55,32.75,11116478,32.1820275731873,32.6617835000387,31.2321108380217,31.4240132087622,11585555.6730254,0.0,1.0
2023-04-28,34.84,35.195,33.71,34.17,9171822,33.4293929830008,33.7700196910653,32.3451445883168,32.78652004102,9558841.78460831,0.0,1.0
2023-05-01,34.27,34.86,33.895,34.4,5711156,32.8824712263903,33.4485832200749,32.5226542812518,33.0072077673716,5952147.41533541,0.0,1.0
2023-05-02,32.83,33.89,32.125,33.67,6745647,31.5007741570585,32.5178567219833,30.8243183001981,32.3067641141687,7030290.42733468,0.0,1.0
2023-05-03,31.5,32.69,31.39,32.3,6197548,30.2246233916339,31.3664424975401,30.1190770877266,30.992232874596,6459063.50826648,0.0,1.0
2023-05-04,31.04,31.9,30.84,31.31,6690951,29.7832479389307,30.608428133115,29.5913455681902,30.0423161394304,6973286.4416216,0.0,1.0
2023-05-05,32.35,32.815,31.84,31.9,5570431,31.0402084672812,31.4863814792529,30.5508574218928,30.608428133115,5805484.29756677,0.0,1.0
2023-05-08,32.29,33.32,32.205,33.27,3551639,30.982637756059,31.9709349653728,30.9010792484943,31.9229593726876,3701506.1213622,0.0,1.0
2023-05-09,32.32,33.1,31.76,31.91,4711686,31.1553498897255,31.9072426160246,30.6155294708441,30.7601242259016,4887818.37016762,0.15,1.0
2023-05-10,32.2,32.545,31.855,32.49,4374926,31.0396740856795,31.3722420223118,30.7071061490472,31.3192239454573,4538469.59897666,0.0,1.0
2023-05-11,31.9,32.295,31.58,31.73,4082830,30.7504845755645,31.1312507638826,30.4420157647751,30.5866105198326,4235454.45861024,0.0,1.0
2023-05-12,33.45,33.59,31.665,32.35,8723576,32.2446303778254,32.3795854825458,30.523952792641,31.184268840737,9049680.94782916,0.0,1.0
2023-05-15,35.14,35.63,33.7,33.89,11037542,33.8737312848067,34.346074151328,32.4856216362546,32.6687749926608,11450147.6857959,0.0,1.0
2023-05-16,34.81,35.775,34.615,35.25,9003970,33.5556228236802,34.4858490812169,33.3676496421054,33.9797674385156,9340556.64372332,0.0,1.0
2023-05-17,34.81,35.055,34.24,35.01,6324275,33.5556228236802,33.7917942569408,33.0061627544617,33.7484158304236,6560689.21464457,0.0,1.0
2023-05-18,36.84,37.0,34.69,34.78,9080478,35.5124718421252,35.6667062475199,33.4399470196342,33.5267038726687,9419924.6677947,0.0,1.0
2023-05-19,36.23,37.5,35.77,37.48,7847558,34.924453171558,36.1486887643783,34.4810292560483,36.1294094637039,8140915.61987702,0.0,1.0
2023-05-22,36.31,36.79,35.37,35.46,6103107,35.0015703742554,35.4642735904394,34.0954432425616,34.1822000955961,6331253.50664254,0.0,1.0
2023-05-23,35.85,36.6775,35.77,36.6,4725732,34.5581464587456,35.3558275241463,34.4810292560483,35.2811202340332,4902389.43810963,0.0,1.0
2023-05-24,36.54,36.56,35.685,36.15,7896735,35.2232823320102,35.2425616326845,34.3990922281824,34.8473359688607,8191930.95578644,0.0,1.0
2023-05-25,36.49,36.58,35.59,36.01,10365053,35.1750840803244,35.2618409333589,34.3075155499793,34.7123808641403,10752519.6842831,0.0,1.0
2023-05-26,36.09,36.68,35.46,36.45,9711123,34.7894980668377,35.3582374367305,34.1822000955961,35.1365254789757,10074144.4557972,0.0,1.0
2023-05-30,35.07,35.5,34.16,35.35,9168864,33.8062537324466,34.2207586969448,32.9290455517643,34.0761639418873,9511614.71557496,0.0,1.0
2023-05-31,34.77,35.32,34.455,35.21,7926381,33.5170642223315,34.0472449908758,33.2134152367108,33.9412088371669,8222685.18333939,0.0,1.0
2023-06-01,35.1,35.41,34.44,34.8,7046645,33.8351726834581,34.1340018439103,33.198955761205,33.545983173343,7310062.8690133,0.0,1.0
2023-06-02,36.55,36.95,35.28,35.75,7768843,35.2329219823474,35.6185079958341,34.0086863895271,34.461749955374,8059258.09367349,0.0,1.0
2023-06-05,36.04,37.4,35.78,37.3,5351600,34.7412998151518,36.0522922610066,34.4906689063855,35.9558957576349,5551653.65217229,0.0,1.0
2023-06-06,37.36,37.38,35.55,35.58,5376340,36.0137336596579,36.0330129603323,34.2689569486306,34.2978758996421,5577318.483504,0.0,1.0
2023-06-07,38.81,39.03,37.5,37.5,6574386,37.4114829585472,37.6235552659649,36.1486887643783,36.1486887643783,6820149.87063502,0.0,1.0
2023-06-08,38.97,39.005,38.13,38.76,4525898,37.5657173639419,37.599456140122,36.7559867356198,37.3632847068614,4695085.23825758,0.0,1.0
2023-06-09,38.55,39.21,38.36,38.72,4287161,37.1608520497809,37.7970689720339,36.9776986933747,37.3247261055127,4447423.76543474,0.0,1.0
2023-06-12,38.31,38.52,37.785,38.18,5690565,36.9295004416889,37.1319330987694,36.4234187989876,36.8041849873057,5903289.85073132,0.0,1.0
2023-06-13,38.94,39.3,38.53,38.66,5180720,37.5367984129304,37.8838258250684,37.1415727491065,37.2668882034897,5374385.81151095,0.0,1.0
2023-06-14,38.45,39.2,38.12,39.2,5691261,37.0644555464092,37.7874293216968,36.7463470852827,37.7874293216968,5904011.86862166,0.0,1.0
2023-06-15,38.95,40.11,38.73,38.73,6870514,37.5464380632676,38.664637502379,37.3343657558499,37.3343657558499,7127347.73533164,0.0,1.0
2023-06-16,39.64,39.8799,39.19,39.27,11570091,38.2115739365321,38.4428291481208,37.7777896713596,37.8549068740569,12002604.4465423,0.0,1.0
2023-06-20,39.3,39.94,38.82,39.7,6407434,37.8838258250684,38.5007634466472,37.4211226088844,38.2694118385551,6646956.86657316,0.0,1.0
2023-06-21,39.78,40.0,39.19,39.54,6017273,38.3465290412525,38.5586013486702,37.7777896713596,38.1151774331605,6242210.8577935,0.0,1.0
2023-06-22,39.46,39.8,39.15,39.63,5371436,38.0380602304631,38.3658083419268,37.7392310700109,38.201934286195,5572231.16204681,0.0,1.0
2023-06-23,39.18,39.4,38.64,38.65,5336936,37.7681500210224,37.9802223284401,37.2476089028154,37.2572485531526,5536441.48213801,0.0,1.0
2023-06-26,40.21,40.555,39.34,39.405,4491623,38.7610340057507,39.093601942383,37.9223844264171,37.9850421536087,4659528.9693047,0.0,1.0
2023-06-27,40.34,40.6,39.4395,39.82,7890677,38.8863494601339,39.1369803689002,38.0182989472719,38.3850876426012,8185646.49547085,0.0,1.0
2023-06-28,39.75,40.47,39.7,40.46,6273495,38.317610090241,39.011664914517,38.2694118385551,39.0020252641799,6508010.95534692,0.0,1.0
2023-06-29,41.04,41.07,39.7,39.7,6786750,39.5611249837356,39.5900439347471,38.2694118385551,38.2694118385551,7040452.46727712,0.0,1.0
2023-06-30,41.13,41.41,40.48,41.2,6114657,39.6478818367701,39.9177920462108,39.0213045648542,39.7153593891303,6343235.2690468,0.0,1.0
2023-07-03,40.68,41.33,40.68,40.9,2483409,39.2140975715976,39.8406748435134,39.2140975715976,39.4261698790152,2576243.86065616,0.0,1.0
2023-07-05,40.4,40.94,40.12,40.84,6226836,38.9441873621569,39.4647284803639,38.6742771527162,39.3683319769922,6459607.74737982,0.0,1.0
2023-07-06,39.28,40.31,38.635,40.19,4714281,37.8645465243941,38.8574305091224,37.2427890776468,38.7417547050764,4890510.37652598,0.0,1.0
2023-07-07,39.71,40.54,39.295,39.39,6409716,38.2790514888923,39.0791424668772,37.8790059998999,37.970582678103,6649324.17235727,0.0,1.0
2023-07-10,40.29,40.61,39.47,39.53,5699173,38.838151208448,39.1466200192374,38.0476998808003,38.1055377828233,5912219.63521409,0.0,1.0
2023-07-11,40.56,41.0,40.15,40.49,5176750,39.0984217675516,39.5225663823869,38.7031961037277,39.0309442151914,5370267.40486637,0.0,1.0
2023-07-12,39.78,40.93,39.745,40.51,6444346,38.3465290412525,39.4550888300268,38.3127902650724,39.0502235158657,6685248.71192949,0.0,1.0
2023-07-13,39.41,40.28,39.245,39.82,7509172,37.9898619787773,38.8285115581109,37.830807748214,38.3850876426012,7789880.06551122,0.0,1.0
2023-07-14,38.21,39.39,38.1,39.35,6568628,36.8331039383172,37.970582678103,36.7270677846083,37.9320240767543,6814176.62492733,0.0,1.0
2023-07-17,38.46,38.68,37.94,38.06,4345141,37.0740951967464,37.2861675041641,36.5728333792137,36.6885091832597,4507571.17532206,0.0,1.0
2023-07-18,39.64,39.98,38.48,38.72,5411308,38.2115739365321,38.5393220479958,37.0933744974207,37.3247261055127,5613593.65820113,0.0,1.0
2023-07-19,39.87,39.98,39.2,39.75,5704989,38.433285894287,38.5393220479958,37.7874293216968,38.317610090241,5918253.04907929,0.0,1.0
2023-07-20,40.82,40.9,39.94,40.31,6619042,39.3490526763179,39.4261698790152,38.5007634466472,38.8574305091224,6866475.20240335,0.0,1.0
2023-07-21,39.9,41.11,39.8825,41.03,4802329,38.4622048452985,39.6286025360958,38.4453354572085,39.5514853333984,4981849.78918134,0.0,1.0
2023-07-24,39.7,39.915,39.01,39.75,8656203,38.2694118385551,38.4766643208042,37.6042759652906,38.317610090241,8979789.40856842,0.0,1.0
2023-07-25,39.64,39.865,39.11,39.8,6480512,38.2115739365321,38.4284660691184,37.7006724686623,38.3658083419268,6722766.67029419,0.0,1.0
2023-07-26,41.52,42.39,38.68,39.08,11333321,40.0238281999196,40.8624777792532,37.2861675041641,37.6717535176508,11756983.5041653,0.0,1.0
2023-07-27,41.42,42.36,40.89,42.02,5563882,39.927431696548,40.8335588282417,39.4165302286781,40.505810716778,5771871.18348823,0.0,1.0
2023-07-28,42.28,42.645,41.71,42.17,7959930,40.7564416255444,41.108288862851,40.2069815563258,40.6504054718355,8257488.31294112,0.0,1.0
2023-07-31,42.18,42.42,41.83,41.86,6317477,40.6600451221727,40.8913967302647,40.3226573603718,40.3515763113833,6553637.0916295,0.0,1.0
2023-08-01,41.67,42.14,41.2,41.59,6217591,40.1684229549772,40.621486520824,39.7153593891303,40.0913057522798,6450017.15054628,0.0,1.0
2023-08-02,40.86,41.2,39.93,41.13,4832071,39.3876112776666,39.7153593891303,38.49112379631,39.6478818367701,5012703.60540881,0.0,1.0
2023-08-03,41.73,42.32,40.86,41.31,2855741,40.2262608570001,40.795000226893,39.3876112776666,39.8213955428391,2962494.38528817,0.0,1.0
2023-08-04,41.8,42.565,41.38,42.0,3330086,40.2937384093603,41.0311716601536,39.8888730951993,40.4865314161037,3454571.3625734,0.0,1.0
2023-08-07,42.15,42.91,41.99,42.16,3285795,40.6311261711612,41.3637395967859,40.4768917657665,40.6407658214984,3408624.67524468,0.0,1.0
2023-08-08,42.91,42.93,41.0,41.17,3436422,41.5083343518434,41.5276810469503,39.660724969135,39.8251718775436,3552464.10925789,0.15,1.0
2023-08-09,44.05,44.36,43.29,43.99,17814351,42.6110959729365,42.9109697470933,41.8759215588744,42.5530558876158,18415911.2464134,0.0,1.0
2023-08-10,42.79,43.98,42.56,43.52,4668194,41.3922541812021,42.5433825400623,41.1697671874728,42.0984085526037,4825830.9486009,0.0,1.0
2023-08-11,43.05,43.27,42.6,42.7,2615758,41.6437612175917,41.8565748637675,41.2084605776866,41.305194053221,2704087.68582677,0.0,1.0
2023-08-14,42.9,43.11,42.565,43.07,4426557,41.49866100429,41.7018013029124,41.1746038612495,41.6631079126986,4576034.27928358,0.0,1.0
2023-08-15,42.2,42.53,41.8,42.33,3292225,40.8215266755487,41.1407471448124,40.4345927734107,40.9472801937435,3403397.82253214,0.0,1.0
2023-08-16,41.98,42.57,41.825,41.94,2991732,40.6087130293728,41.1794405350262,40.4587761422944,40.570019639159,3092757.68648854,0.0,1.0
2023-08-17,42.91,43.585,42.26,42.95,6028266,41.5083343518434,42.1612853117011,40.8795667608693,41.5470277420572,6231830.260096,0.0,1.0
2023-08-18,43.47,43.48,42.45,42.52,5191535,42.0500418148365,42.0597151623899,41.0633603643848,41.131073797259,5366844.28148119,0.0,1.0
2023-08-21,44.57,44.88,43.78,44.0,7609715,43.1141100457157,43.4139838198726,42.3499155889934,42.5627292351692,7866682.09526694,0.0,1.0
2023-08-22,43.4,44.57,43.36,44.44,3408095,41.9823283819624,43.1141100457157,41.9436349917486,42.9883565275209,3523180.55478671,0.0,1.0
2023-08-23,41.75,42.49,41.61,42.27,6881590,40.3862260356435,41.1020537545986,40.2507991698953,40.8892401084228,7113969.55601727,0.0,1.0
2023-08-24,41.7,42.42,41.38,41.49,4174487,40.3378592978763,41.0343403217245,40.028312176166,40.1347189992539,4315452.30535237,0.0,1.0
2023-08-25,42.04,42.48,41.79,41.88,2931046,40.6667531146935,41.0923804070452,40.4249194258573,40.5119795538383,3030022.42378378,0.0,1.0
2023-08-28,42.35,42.64,41.99,42.5,3021391,40.9666268888504,41.2471539679004,40.6183863769263,41.1117271021521,3123418.22032765,0.0,1.0
2023-08-29,42.74,42.77,41.77,42.08,3446105,41.3438874434348,41.3729074860952,40.4055727307504,40.7054465049073,3562474.0876511,0.0,1.0
2023-08-30,42.99,43.24,42.7,42.76,4573975,41.585721132271,41.8275548211072,41.305194053221,41.3632341385417,4728430.33368511,0.0,1.0
2023-08-31,43.22,43.35,42.56,42.95,4111371,41.8082081260003,41.9339616441951,41.1697671874728,41.5470277420572,4250204.98569259,0.0,1.0
2023-09-01,44.22,44.24,43.17,43.67,3947863,42.7755428813451,42.794889576452,41.7598413882331,42.2435087659054,4081175.59943661,0.0,1.0
2023-09-05,43.21,44.01,43.18,43.94,3681285,41.7985347784469,42.5724025827227,41.7695147357865,42.5046891498485,3805595.71509244,0.0,1.0
2023-09-06,42.33,43.48,42.0,42.97,5157802,40.9472801937435,42.0597151623899,40.6280597244797,41.5663744371641,5331972.1756113,0.0,1.0
2023-09-07,41.76,42.545,41.575,42.48,4977959,40.395899383197,41.1552571661426,40.2169424534582,41.0923804070452,5146056.18426877,0.0,1.0
2023-09-08,42.48,42.495,41.78,42.09,6495239,41.0923804070452,41.1068904283754,40.4152460783039,40.7151198524607,6714572.14176608,0.0,1.0
2023-09-11,42.21,43.13,41.73,42.73,4219936,40.8312000231021,41.7211479980193,40.3668793405366,41.3342140958814,4362436.04055768,0.0,1.0
2023-09-12,43.77,43.77,42.69,42.83,4218034,42.3402422414399,42.3402422414399,41.2955207056676,41.4309475714158,4360469.81326202,0.0,1.0
2023-09-13,42.95,43.985,42.92,43.74,3865326,41.5470277420572,42.548219213839,41.5180076993969,42.3112221987796,3995851.46573423,0.0,1.0
2023-09-14,42.59,43.74,42.33,43.54,4590164,41.1987872301331,42.3112221987796,40.9472801937435,42.1177552477106,4745166.0086007,0.0,1.0
2023-09-15,41.53,42.54,41.355,42.1287,7924220,40.1734123894677,41.1504204923659,40.0041288072823,40.7525557074926,8191807.39264954,0.0,1.0
2023-09-18,41.19,41.715,41.035,41.44,5821839,39.8445185726505,40.3523693192065,39.694581685572,40.0863522614866,6018432.57241916,0.0,1.0
2023-09-19,40.99,41.9,40.73,41.65,8309253,39.6510516215815,40.5313262489452,39.3995445851919,40.289492560109,8589842.30028891,0.0,1.0
2023-09-20,40.0,40.975,39.99,40.37,5928723,38.6933902137902,39.6365416002513,38.6837168662368,39.0513040732678,6128925.86278162,0.0,1.0
2023-09-21,38.74,40.16,38.57,40.16,6346431,37.4745484220558,38.8481637746454,37.3101015136472,38.8481637746454,6560739.14943556,0.0,1.0
2023-09-22,38.45,39.5,38.315,39.02,4931352,37.1940213430058,38.2097228361178,37.0634311510343,37.7454021535523,5097875.34537874,0.0,1.0
2023-09-25,38.92,39.18,38.17,38.45,3444478,37.6486686780179,37.9001757144075,36.9231676115093,37.1940213430058,3560792.14663635,0.0,1.0
2023-09-26,38.96,39.43,38.4,38.55,4629962,37.6873620682316,38.1420094032437,37.1456546052386,37.2907548185403,4786307.9191752,0.0,1.0
2023-09-27,39.61,40.22,39.3,39.47,6979472,38.3161296592057,38.906203859966,38.0162558850489,38.1807027934575,7215156.86419491,0.0,1.0
2023-09-28,40.44,40.63,39.59,39.63,4248035,39.1190175061419,39.3028111096574,38.2967829640989,38.3354763543126,4391483.89585776,0.0,1.0
2023-09-29,40.58,40.7575,40.21,40.36,4413426,39.2544443718902,39.4261462909638,38.8965305124126,39.0416307257143,4562459.8678118,0.0,1.0
2023-10-02,39.09,40.32,38.645,40.32,5434409,37.8131155864265,39.0029373355005,37.3826516202981,39.0029373355005,5617919.72217848,0.0,1.0
2023-10-03,39.62,39.645,38.68,39.05,5685819,38.3258030067592,38.3499863756428,37.4165083367351,37.7744221962127,5877819.40903549,0.0,1.0
2023-10-04,39.65,40.04,38.98,39.42,5614927,38.3548230494195,38.732083604004,37.7067087633385,38.1323360556902,5804533.50711964,0.0,1.0
2023-10-05,41.09,41.4,39.59,39.7,6080023,39.747785097116,40.0476588712729,38.2967829640989,38.4031897871868,6285335.00570141,0.0,1.0
2023-10-06,42.79,43.175,41.235,41.305,7244604,41.3922541812021,41.7646780620098,39.888048636641,39.9557620695151,7489241.91958557,0.0,1.0
2023-10-09,44.35,44.43,43.09,43.09,4894264,42.9012963995399,42.9786831799675,41.6824546078055,41.6824546078055,5059534.94688165,0.0,1.0
2023-10-10,44.09,44.55,43.605,44.29,4067611,42.6497893631502,43.0947633506088,42.180632006808,42.8432563142192,4204967.28513628,0.0,1.0
2023-10-11,43.55,43.73,42.63,43.31,4939146,42.1274285952641,42.3015488512261,41.2374806203469,41.8952682539813,5105932.53546411,0.0,1.0
2023-10-12,43.41,43.945,43.16,43.55,3933125,41.9920017295158,42.5095258236253,41.7501680406796,42.1274285952641,4065939.92231598,0.0,1.0
2023-10-13,43.37,44.2,43.32,43.85,4254844,41.953308339302,42.7561961862382,41.9049416015348,42.4176290218675,4398522.8241733,0.0,1.0
2023-10-16,43.5,43.6,42.415,43.5,4329318,42.0790618574968,42.1757953330313,41.0295036479478,42.0790618574968,4475511.68411916,0.0,1.0
2023-10-17,44.26,44.655,43.36,43.64,6792518,42.8142362715588,43.19633349992,41.9436349917486,42.2144887232451,7021889.74651198,0.0,1.0
2023-10-18,43.68,44.66,43.05,44.66,5559612,42.2531821134589,43.2011701736968,41.6437612175917,43.2011701736968,5747350.61392328,0.0,1.0
2023-10-19,43.09,44.15,42.97,43.75,4183925,41.6824546078055,42.7078294484709,41.5663744371641,42.320895546333,4325209.01051349,0.0,1.0
2023-10-20,42.35,43.025,41.81,42.97,4358211,40.9666268888504,41.6195778487081,40.4442661209642,41.5663744371641,4505380.35144488,0.0,1.0
2023-10-23,42.27,42.48,41.32,41.83,5288664,40.8892401084228,41.0923804070452,39.9702720908453,40.4636128160711,5467253.16213324,0.0,1.0
2023-10-24,42.53,42.72,42.07,42.55,3859891,41.1407471448124,41.3245407483279,40.6957731573538,41.1600938399193,3990232.93505499,0.0,1.0
2023-10-25,42.02,42.78,41.815,42.78,4324440,40.6474064195866,41.3825808336486,40.4491027947409,41.3825808336486,4470468.96237982,0.0,1.0
2023-10-26,42.81,43.14,39.58,40.5,7130183,41.411600876309,41.7308213455727,38.2871096165454,39.1770575914626,7370957.11758937,0.0,1.0
2023-10-27,41.95,43.21,41.4,43.16,4425326,40.5796929867125,41.7985347784469,40.0476588712729,41.7501680406796,4574761.71051336,0.0,1.0
2023-10-30,41.18,42.25,40.39,41.48,8406714,39.834845225097,40.8698934133159,39.0706507683746,40.1250456517004,8690594.39201466,0.0,1.0
2023-10-31,42.38,42.5,41.06,41.35,4464768,40.9956469315107,41.1117271021521,39.7187650544556,39.9992921335056,4615535.59957512,0.0,1.0
2023-11-01,42.72,43.06,41.56,42.23,4276260,41.3245407483279,41.6534345651451,40.202432432128,40.850546718209,4420662.00596293,0.0,1.0
2023-11-02,44.35,44.5,42.53,42.7,3782956,42.9012963995399,43.0463966128416,41.1407471448124,41.305194053221,3910699.97133698,0.0,1.0
2023-11-03,44.72,45.23,44.05,44.07,5232847,43.2592102590174,43.7525509842433,42.6110959729365,42.6304426680434,5409551.31725318,0.0,1.0
2023-11-06,42.51,44.47,42.11,44.19,5785425,41.1214004497055,43.0173765701812,40.7344665475676,42.7465228386847,5980788.93375241,0.0,1.0
2023-11-07,40.76,41.76,40.28,41.72,5791547,39.580919851819,40.5519924683995,39.1148049958604,40.5131495637362,5964071.99741093,0.1575,1.0
2023-11-08,39.89,41.0,39.6,40.53,4498756,38.736086675394,39.8139772797983,38.4544756165857,39.3575731500055,4632769.91152526,0.0,1.0
2023-11-09,39.41,40.295,39.33,40.09,3042631,38.2699718194354,39.1293710851091,38.192286010109,38.9303011987101,3133268.25208436,0.0,1.0
2023-11-10,39.13,39.9,38.62,39.79,4538545,37.9980714867929,38.7457974015598,37.5028244523369,38.638979413736,4673744.19019467,0.0,1.0
2023-11-13,39.8,40.06,39.21,39.53,3706125,38.6486901399018,38.9011690202127,38.0757572961193,38.3865005334251,3816527.14402638,0.0,1.0
2023-11-14,39.9,40.5,39.545,39.83,3782636,38.7457974015598,39.3284409715081,38.4010666226738,38.6778223183992,3895317.33818244,0.0,1.0
2023-11-15,41.33,41.72,39.84,39.98,5968354,40.1344312432699,40.5131495637362,38.687533044565,38.8234832108863,6146145.91956786,0.0,1.0
2023-11-16,40.05,41.14,39.28,40.73,6232563,38.8914582940469,39.9499274461196,38.14373237928,39.5517876733216,6418225.46901535,0.0,1.0
2023-11-17,40.37,40.85,39.78,39.85,4711554,39.2022015313526,39.6683163873113,38.6292686875702,38.6972437707308,4851906.97333363,0.0,1.0
2023-11-20,40.09,40.48,39.69,40.27,3285274,38.9303011987101,39.3090195191765,38.5418721520779,39.1050942696946,3383139.36970937,0.0,1.0
2023-11-21,40.02,40.355,39.42,39.97,3956452,38.8623261155495,39.1876354421039,38.2796825456012,38.8137724847205,4074311.16112853,0.0,1.0
2023-11-22,40.32,40.56,39.18,39.38,3271292,39.1536479005236,39.3867053285029,38.0466251176219,38.240839640938,3368740.8584536,0.0,1.0
2023-11-24,40.85,41.1,39.95,39.95,1873406,39.6683163873113,39.9110845414564,38.7943510323889,38.7943510323889,1929213.08665571,0.0,1.0
2023-11-27,40.23,40.51,39.7,40.51,3773165,39.0662513650314,39.3381516976739,38.5515828782437,39.3381516976739,3885564.20557599,0.0,1.0
2023-11-28,39.85,40.48,39.735,40.36,4504033,38.6972437707308,39.3090195191765,38.5855704198241,39.1924908051868,4638204.10862844,0.0,1.0
2023-11-29,39.75,40.11,39.31,40.1,4361687,38.6001365090728,38.9497226510417,38.1728645577774,38.9400119248759,4491617.74879341,0.0,1.0
2023-11-30,39.96,40.79,39.25,40.25,11829014,38.8040617585547,39.6100520303164,38.1146002007825,39.085672817363,12181389.7313415,0.0,1.0
2023-12-01,40.24,40.505,39.65,39.81,3301567,39.0759620911972,39.333296334591,38.5030292474147,38.6584008660676,3399917.72358508,0.0,1.0
2023-12-04,38.97,39.91,38.81,39.65,6762535,37.84269986814,38.7555081277256,37.6873282494871,38.5030292474147,6963984.86017834,0.0,1.0
2023-12-05,38.36,39.538,38.33,39.28,2946760,37.2503455720259,38.3942691143577,37.2212133935285,38.14373237928,3034541.34086983,0.0,1.0
2023-12-06,36.87,38.67,36.825,38.2,6000168,35.8034473733211,37.5513780831659,35.759749105575,37.0949739533731,6178907.63013079,0.0,1.0
2023-12-07,36.99,37.1891,36.09,36.96,6629514,35.9199760873107,36.1133166452719,35.0460107323883,35.8908439088133,6827001.28374055,0.0,1.0
2023-12-08,37.13,37.34,36.52,37.25,4769202,36.055926253632,36.2598515031139,35.4635719575179,36.1724549676216,4911272.25561602,0.0,1.0
2023-12-11,36.89,37.23,36.12,36.26,5518773,35.8228688256527,36.15303351529,35.0751429108857,35.211093077207,5683172.30428545,0.0,1.0
2023-12-12,36.01,36.65,35.845,36.32,6437763,34.9683249230619,35.5898113976734,34.8080979413261,35.2693574342018,6629538.19320954,0.0,1.0
2023-12-13,37.26,37.29,35.96,36.15,6643341,36.1821656937874,36.2112978722849,34.9197712922329,35.1042750893832,6841240.17768516,0.0,1.0
2023-12-14,38.82,38.83,37.38,37.63,9302462,37.6970389756529,37.7067497018188,36.2986944077771,36.5414625619222,9579574.01039468,0.0,1.0
2023-12-15,38.44,38.86,37.99,38.84,19031864,37.3280313813524,37.7358818803162,36.8910487038912,37.7164604279846,19598806.1809622,0.0,1.0
2023-12-18,38.91,39.56,38.71,39.23,6630774,37.7844355111452,38.4156327119225,37.5902209878291,38.0951787484509,6828298.81801191,0.0,1.0
2023-12-19,38.84,38.875,37.68,38.57,7405125,37.7164604279846,37.7504479695649,36.5900161927512,37.4542708215078,7625717.0406849,0.0,1.0
2023-12-20,38.0,39.1,37.88,38.85,7190931,36.900759430057,37.9689393082955,36.7842307160673,37.7261711541504,7405142.393287,0.0,1.0
2023-12-21,39.02,39.05,38.2,38.52,5239594,37.891253498969,37.9203856774664,37.0949739533731,37.4057171906788,5395676.81194719,0.0,1.0
2023-12-22,38.99,39.33,38.8,39.08,3310982,37.8621213204716,38.192286010109,37.6776175233213,37.9495178559639,3409613.18800169,0.0,1.0
2023-12-26,39.21,39.56,39.0,39.0,2657062,38.0757572961193,38.4156327119225,37.8718320466374,37.8718320466374,2736213.49694385,0.0,1.0
2023-12-27,39.18,39.66,38.94,39.53,3208461,38.0466251176219,38.5127399735805,37.8135676896426,38.3865005334251,3304038.17924383,0.0,1.0
2023-12-28,39.02,39.8801,38.99,39.2,4005609,37.891253498969,38.7264730564899,37.8621213204716,38.0660465699535,4124932.50412665,0.0,1.0
2023-12-29,38.66,39.3,38.655,38.95,2090992,37.5416673570001,38.1631538316116,37.5368119939172,37.8232784158084,2153280.77869527,0.0,1.0
2024-01-02,38.92,39.32,38.5827,39.11,4707210,37.794146237311,38.1825752839432,37.4666034437384,37.9786500344613,4847433.56946472,0.0,1.0
2024-01-03,38.73,38.99,38.18,38.77,8412430,37.6096424401607,37.8621213204716,37.0755525010415,37.6484853448239,8663028.75435175,0.0,1.0
2024-01-04,38.2,39.4,38.17,39.4,5823471,37.0949739533731,38.2602610932696,37.0658417748757,38.2602610932696,5996946.98477533,0.0,1.0
2024-01-05,38.71,38.71,37.55,38.1,8309964,37.5902209878291,37.5902209878291,36.4637767525958,36.997866691715,8557510.38399462,0.0,1.0
2024-01-08,38.21,38.28,37.12,38.015,6001833,37.1046846795389,37.1726597626995,36.0462155274662,36.9153255193057,6180622.22898939,0.0,1.0
2024-01-09,38.07,38.59,37.65,38.53,6252494,36.9687345132176,37.4736922738394,36.5608840142538,37.4154279168446,6438750.19565236,0.0,1.0
2024-01-10,37.71,37.88,37.23,37.71,4098201,36.6191483712486,36.7842307160673,36.15303351529,36.6191483712486,4220282.73686832,0.0,1.0
2024-01-11,37.05,38.11,37.02,37.54,6627528,35.9782404443056,37.0075774178808,35.9491082658081,36.45406602643,6824956.12257947,0.0,1.0
2024-01-12,37.82,38.39,37.395,37.96,4357238,36.7259663590725,37.2794777505234,36.3132604970258,36.8619165253938,4487036.21706856,0.0,1.0
2024-01-16,36.3,37.37,36.2525,36.91,5563949,35.2499359818702,36.2889836816113,35.2038100325826,35.8422902779843,5729694.05685951,0.0,1.0
2024-01-17,35.96,36.34,35.71,35.74,5684878,34.9197712922329,35.2887788865334,34.6770031380878,34.7061353165852,5854225.42344859,0.0,1.0
2024-01-18,35.21,36.02,34.84,35.9,6872628,34.1914668297975,34.9780356492277,33.8321699616628,34.861506935238,7077357.43203367,0.0,1.0
2024-01-19,35.33,35.35,34.64,35.05,6086337,34.3079955437872,34.3274169961188,33.6379554383467,34.0360952111447,6267643.52745579,0.0,1.0
2024-01-22,35.38,35.67,34.77,34.89,7055568,34.3565491746162,34.6381602334245,33.7641948785021,33.8807235924918,7265747.05076703,0.0,1.0
2024-01-23,35.26,35.68,35.005,35.44,3559800,34.2400204606266,34.6478709595903,33.9923969433985,34.414813531611,3665843.2533455,0.0,1.0
2024-01-24,35.66,36.245,35.47,35.56,4297535,34.6284495072587,35.1965269879583,34.4439457101084,34.5313422456007,4425554.71817692,0.0,1.0
2024-01-25,36.06,36.07,35.27,35.99,3800104,35.0168785538909,35.0265892800567,34.2497311867924,34.9489034707303,3913305.69425566,0.0,1.0
2024-01-26,35.88,36.05,35.195,35.97,4477758,34.8420854829064,35.0071678277251,34.1769007405488,34.9294820183987,4611146.39991401,0.0,1.0
2024-01-29,35.82,35.85,35.155,35.77,3882346,34.7838211259116,34.812953304409,34.1380578358856,34.7352674950826,3997997.60976822,0.0,1.0
2024-01-30,36.15,36.5,35.37,35.44,3431102,35.1042750893832,35.4441505051863,34.3468384484504,34.414813531611,3533311.45520542,0.0,1.0
2024-01-31,35.4,36.25,35.37,36.22,4259783,34.3759706269478,35.2013823510412,34.3468384484504,35.1722501725438,4386678.11991289,0.0,1.0
2024-02-01,35.06,35.76,34.87,35.58,3652986,34.0458059373105,34.7255567689168,33.8613021401602,34.5507636979323,3761805.1808151,0.0,1.0
2024-02-02,35.04,35.39,34.58,35.01,3834266,34.0263844849789,34.366259900782,33.5796910813518,33.9972523064814,3948485.34963539,0.0,1.0
2024-02-05,34.18,34.88,34.14,34.78,4790032,33.1912620347197,33.871012866326,33.1524191300565,33.7739056046679,4932722.76265775,0.0,1.0
2024-02-06,34.23,34.62,33.91,34.12,3247537,33.2398156655487,33.6185339860151,32.9290724282429,33.1329976777248,3344278.2182819,0.0,1.0
2024-02-07,34.23,34.51,33.842,34.37,4576687,33.2398156655487,33.5117159981912,32.8630394903155,33.37576583187,4713022.40620936,0.0,1.0
2024-02-08,34.75,34.85,33.87,34.0,4380419,33.7447734261705,33.8418806878286,32.8902295235797,33.0164689637352,4510907.75829442,0.0,1.0
2024-02-09,34.33,34.82,34.21,34.5,3616765,33.3369229272067,33.8127485093312,33.2203942132171,33.5020052720254,3724505.18966969,0.0,1.0
2024-02-12,34.93,35.36,34.385,34.66,5205470,33.919566497155,34.3371277222846,33.3903319211187,33.6573768906783,5360536.28855341,0.0,1.0
2024-02-13,34.1,34.66,33.72,34.42,6480697,33.1135762253932,33.6573768906783,32.7445686310927,33.424319462699,6673751.15861186,0.0,1.0
2024-02-14,32.96,33.6,32.07,32.73,13748764,32.0065534424915,32.628039917103,31.1422988137349,31.783206740678,14158327.3642451,0.0,1.0
2024-02-15,34.49,34.745,33.19,33.44,7970939,33.4922945458596,33.7399180630876,32.229900144305,32.4726682984501,8208386.1329228,0.0,1.0
2024-02-16,34.7,35.06,34.04,34.5,4934614,33.8491637324529,34.2003366126743,33.2053467853803,33.6540676878855,5058650.99514503,0.1575,1.0
2024-02-20,33.73,34.6,33.545,34.6,6013601,32.9029479163008,33.7516157101692,32.7224840750759,33.7516157101692,6164759.5299359,0.0,1.0
2024-02-21,37.3,38.24,35.3,35.32,12919204,36.3854123118298,37.3023637212968,34.4344518661553,34.453961470612,13243942.5193301,0.0,1.0
2024-02-22,37.32,37.555,36.13,36.48,6677741,36.4049219162865,36.6341597686533,35.2441004511102,35.5855185291032,6845593.42533596,0.0,1.0
2024-02-23,37.01,37.315,36.325,36.76,5777625,36.102523047207,36.4000445151724,35.4343190945635,35.8586529914977,5922852.01148961,0.0,1.0
2024-02-26,36.74,37.7,36.47,37.43,4569679,35.8391433870409,36.7756044009647,35.5757637268749,36.5122247407986,4684542.94922427,0.0,1.0
2024-02-27,36.52,37.28,36.39,37.15,3174319,35.6245377380167,36.3659027073731,35.4977253090479,36.2390902784042,3254109.0282356,0.0,1.0
2024-02-28,36.58,36.995,36.39,36.67,3375615,35.683066551387,36.0878908438644,35.4977253090479,35.7708597714423,3460464.8264234,0.0,1.0
2024-02-29,37.15,37.31,36.6,36.68,5415198,36.2390902784042,36.3951671140582,35.7025761558437,35.7806145736707,5551315.0069301,0.0,1.0
2024-03-01,37.01,37.41,36.82,37.17,9281710,36.102523047207,36.4927151363419,35.9171818048679,36.258599882861,9515016.0738302,0.0,1.0
2024-03-04,37.54,38.19,37.4,37.85,4843454,36.6195275653107,37.253589710155,36.4829603341135,36.9219264343903,4965199.58745288,0.0,1.0
2024-03-05,37.99,38.31,37.32,37.48,2898954,37.0584936655875,37.3706473368954,36.4049219162865,36.5609987519405,2971822.42359375,0.0,1.0
2024-03-06,37.59,38.23,37.265,38.22,4344389,36.6683015764526,37.2926089190684,36.3512705040305,37.2828541168401,4453590.03523824,0.0,1.0
2024-03-07,37.26,37.84,37.17,37.71,3106450,36.3463931029163,36.9121716321619,36.258599882861,36.7853592031931,3184534.06565707,0.0,1.0
2024-03-08,37.52,37.73,37.095,37.4,2788376,36.600017960854,36.8048688076498,36.1854388661482,36.4829603341135,2858464.92293795,0.0,1.0
2024-03-11,34.61,35.47,33.63,34.9,28465029,33.7613705123976,34.6002835040376,32.8053998940171,34.0442597770204,29180529.0702945,0.0,1.0
2024-03-12,34.52,34.89,33.82,34.78,12814610,33.6735772923422,34.034504974792,32.9907411363561,33.9272021502799,13136719.4331503,0.0,1.0
2024-03-13,34.01,34.525,33.995,34.38,11069126,33.1760823786952,33.6784546934564,33.1614501753527,33.537010061145,11347360.7571506,0.0,1.0
2024-03-14,33.78,34.3,33.205,34.3,11836583,32.9517219274426,33.458971643318,32.3908207993112,33.458971643318,12134108.6399193,0.0,1.0
2024-03-15,33.43,34.06,32.99,33.89,23927094,32.6103038494496,33.2248563898371,32.1810925514012,33.0590247519547,24528528.0417128,0.0,1.0
2024-03-18,33.4,33.87,33.31,33.68,5769870,32.5810394427645,33.039515147498,32.4932462227091,32.8541739051589,5914902.08096468,0.0,1.0
2024-03-19,33.56,33.805,33.2,33.28,7376470,32.7371162784184,32.9761089330136,32.385943398197,32.463981816024,7561885.75360859,0.0,1.0
2024-03-20,33.82,34.0,33.17,33.23,7017321,32.9907411363561,33.1663275764668,32.3566789915119,32.4152078048822,7193709.14521423,0.0,1.0
2024-03-21,34.36,34.41,33.78,33.95,5584975,33.5175004566883,33.5662744678301,32.9517219274426,33.117553565325,5725359.54009981,0.0,1.0
2024-03-22,34.36,34.4,34.135,34.3,4897494,33.5175004566883,33.5565196656017,33.2980174065499,33.458971643318,5020597.94278069,0.0,1.0
2024-03-25,34.82,34.975,34.43,34.48,6541877,33.9662213591934,34.1174207937332,33.5857840722869,33.6345580834287,6706314.33302916,0.0,1.0
2024-03-26,34.95,35.29,34.75,35.04,6988749,34.0930337881622,34.4246970639269,33.8979377435948,34.1808270082176,7164418.95630922,0.0,1.0
2024-03-27,36.07,36.07,34.62,34.69,7136418,35.18557163774,35.18557163774,33.7711253146259,33.8394089302246,7315799.78038219,0.0,1.0
2024-03-28,37.07,37.4,36.12,36.3,9857438,36.1610518605772,36.4829603341135,35.2343456488818,35.4099320889925,10105215.6355655,0.0,1.0
2024-04-01,37.11,37.5,36.605,37.33,6530481,36.2000710694907,36.5805083563973,35.7074535569579,36.4146767185149,6694631.88193154,0.0,1.0
2024-04-02,36.87,37.08,36.53,37.0,4534330,35.9659558160098,36.1708066628056,35.6342925402451,36.0927682449786,4648305.41290888,0.0,1.0
2024-04-03,37.19,37.255,36.68,36.98,5624169,36.2781094873177,36.3415157018021,35.7806145736707,36.0732586405219,5765538.72475412,0.0,1.0
2024-04-04,36.76,37.84,36.66,37.76,5655378,35.8586529914977,36.9121716321619,35.761104969214,36.8341332143349,5797532.19757843,0.0,1.0
2024-04-05,36.48,36.72,36.09,36.54,3681585,35.5855185291032,35.8196337825842,35.2050812421967,35.6440473424735,3774125.72167976,0.0,1.0
2024-04-08,36.84,37.025,36.45,36.64,4540825,35.9366914093247,36.1171552505496,35.5562541224181,35.7415953647572,4654963.67193653,0.0,1.0
2024-04-09,37.95,37.95,36.94,36.94,6556871,37.019474456674,37.019474456674,36.0342394316084,36.0342394316084,6721685.22384681,0.0,1.0
2024-04-10,37.71,38.245,37.545,37.97,6232579,36.7853592031931,37.307241122411,36.6244049664249,37.0389840611308,6389241.78480221,0.0,1.0
2024-04-11,37.49,37.98,36.94,37.95,6009203,36.5707535541689,37.0487388633591,36.0342394316084,37.019474456674,6160250.98132873,0.0,1.0
2024-04-12,37.25,38.41,37.13,37.73,5580607,36.3366383006879,37.4681953591792,36.2195806739475,36.8048688076498,5720881.74557591,0.0,1.0
2024-04-15,36.52,37.635,36.43,37.3,5710990,35.6245377380167,36.7121981864803,35.5367445179614,36.3854123118298,5854542.06686953,0.0,1.0
2024-04-16,36.2,36.52,35.24,36.28,4914894,35.3123840667088,35.6245377380167,34.375923052785,35.3904224845358,5038435.31107648,0.0,1.0
2024-04-17,36.04,36.77,35.91,35.95,5246753,35.1563072310549,35.8684077937261,35.029494802086,35.0685140109995,5378635.9550575,0.0,1.0
2024-04-18,36.22,36.785,36.12,36.2,6788452,35.3318936711656,35.8830399970686,35.2343456488818,35.3123840667088,6959087.26909424,0.0,1.0
2024-04-19,36.65,36.695,35.91,36.0,4957492,35.7513501669856,35.7952467770133,35.029494802086,35.1172880221414,5082104.05904565,0.0,1.0
2024-04-22,37.97,38.15,36.45,36.49,10531573,37.0389840611308,37.2145705012415,35.5562541224181,35.5952733313316,10796295.7663745,0.0,1.0
2024-04-23,37.98,38.525,37.55,37.8,7640337,37.0487388633591,37.5803755848054,36.6292823675391,36.8731524232484,7832385.34326969,0.0,1.0
2024-04-24,39.43,39.8505,37.88,38.58,11735099,38.4631851864732,38.8733746201762,36.9511908410754,37.6340269970615,12030073.7270383,0.0,1.0
2024-04-25,40.41,41.04,39.21,39.4,9380080,39.4191558048537,40.0337083452412,38.248579537449,38.433920779788,9615858.71286791,0.0,1.0
2024-04-26,40.61,40.73,39.55,40.2,7059896,39.6142518494211,39.7313094761616,38.5802428132136,39.2143049580579,7237354.3150529,0.0,1.0
2024-04-29,41.05,41.25,40.52,40.52,5849486,40.0434631474695,40.238559192037,39.5264586293658,39.5264586293658,5996519.31741509,0.0,1.0
2024-04-30,40.09,41.47,40.06,41.4,7630648,39.1070021335458,40.4531648410612,39.0777377268606,40.3848812254626,7822452.79951003,0.0,1.0
2024-05-01,38.66,39.81,38.295,39.8,8342501,37.7120654148885,38.8338676711513,37.3560151335529,38.8241128689229,8552199.01407655,0.0,1.0
2024-05-02,39.48,39.67,38.81,39.04,5026287,38.511959197615,38.6973004399541,37.8583874483141,38.0827478995666,5152628.29766108,0.0,1.0
2024-05-03,40.27,40.405,39.66,39.93,5993122,39.2825885736565,39.4142784037395,38.6875456377257,38.9509252978918,6143765.76756065,0.0,1.0
2024-05-06,41.04,41.47,40.56,40.83,6081006,40.0337083452412,40.4531648410612,39.5654778382793,39.8288574984453,6233858.82935988,0.0,1.0
2024-05-07,40.51,41.37,40.49,40.82,5961244,39.6703419622343,40.5125165879445,39.6507565058224,39.9739165366182,6087419.02628154,0.1575,1.0
2024-05-08,39.91,40.41,39.78,40.15,4432029,39.0827782698783,39.5724146801749,38.9554728032012,39.3178037468207,4525836.83198198,0.0,1.0
2024-05-09,40.02,40.325,39.76,40.18,3978545,39.1904982801436,39.4891764904245,38.9358873467893,39.3471819314385,4062754.44016673,0.0,1.0
2024-05-10,38.93,40.215,38.74,40.13,5645034,38.1230909056969,39.3814564801593,37.9370290697842,39.2982182904088,5764516.16065475,0.0,1.0
2024-05-13,39.79,39.8175,38.785,39.17,6086552,38.9652655314071,38.9921955339734,37.9810963467108,38.3581163826393,6215379.28144729,0.0,1.0
2024-05-14,40.71,40.74,39.805,40.0,4554079,39.8661965263529,39.8955747109707,38.979954623716,39.1709128237317,4650470.12868275,0.0,1.0
2024-05-15,40.93,40.96,40.16,40.92,3742937,40.0816365468835,40.1110147315013,39.3275964750266,40.0718438186775,3822159.58749099,0.0,1.0
2024-05-16,40.51,42.13,40.49,40.98,6355211,39.6703419622343,41.2567639315954,39.6507565058224,40.1306001879131,6489724.68790637,0.0,1.0
2024-05-17,41.17,41.485,40.58,40.97,5199633,40.3166620238258,40.6251329623127,39.7388910596758,40.1208074597072,5309687.85271689,0.0,1.0
2024-05-20,41.92,42.445,41.39,41.43,5553783,41.0511166392708,41.5652348700823,40.5321020443564,40.5712729571801,5671333.75215626,0.0,1.0
2024-05-21,41.19,42.08,41.18,41.62,4063943,40.3362474802377,41.2078002905657,40.3264547520318,40.7573347930928,4149959.96471939,0.0,1.0
2024-05-22,41.21,41.33,40.21,40.84,5188030,40.3558329366496,40.4733456751208,39.3765601160563,39.9935019930301,5297839.26491172,0.0,1.0
2024-05-23,39.91,42.12,39.73,41.53,16515713,39.0827782698783,41.2469712033895,38.9065091621715,40.6692002392394,16865282.74112,0.0,1.0
2024-05-24,40.15,40.84,39.95,40.05,6920313,39.3178037468207,39.9935019930301,39.121949182702,39.2198764647614,7066787.57387275,0.0,1.0
2024-05-28,41.24,41.7,40.34,40.52,6194747,40.3852111212674,40.8356766187403,39.5038655827334,39.6801346904402,6325864.32476183,0.0,1.0
2024-05-29,40.69,41.07,40.465,40.97,4903960,39.8466110699411,40.2187347417665,39.6262746853076,40.1208074597072,5007756.67094379,0.0,1.0
2024-05-30,41.2,41.555,40.66,40.69,5073567,40.3460402084437,40.6936820597543,39.8172328853233,39.8466110699411,5180953.55380758,0.0,1.0
2024-05-31,41.09,41.7,40.965,41.32,9975478,40.2383201981784,40.8356766187403,40.1159110956042,40.4635529469148,10186617.8558457,0.0,1.0
2024-06-03,40.98,42.08,40.52,41.9,6901646,40.1306001879131,41.2078002905657,39.6801346904402,41.031531182859,7047725.4702307,0.0,1.0
2024-06-04,40.62,40.84,40.11,40.71,5297796,39.7780619724995,39.9935019930301,39.278632833997,39.8661965263529,5409928.55983722,0.0,1.0
2024-06-05,40.94,41.205,40.44,40.64,6537088,40.0914292750894,40.3509365725466,39.6017928647927,39.7976474289114,6675451.27622301,0.0,1.0
2024-06-06,40.66,41.12,40.255,40.87,3578971,39.8172328853233,40.2676983827962,39.420627392983,40.0228801776479,3654723.10140465,0.0,1.0
2024-06-07,40.54,40.815,40.04,40.3,2879055,39.6997201468521,39.9690201725152,39.2100837365554,39.4646946699097,2939992.75733572,0.0,1.0
2024-06-10,41.13,41.58,40.61,40.84,7348731,40.2774911110021,40.7181638802691,39.7682692442936,39.9935019930301,7504273.42152494,0.0,1.0
2024-06-11,41.17,41.418,40.6,41.0,8933228,40.3166620238258,40.559521683333,39.7584765160877,40.150185644325,9122307.7084768,0.0,1.0
2024-06-12,40.77,41.775,40.53,41.66,9574057,39.9249528955885,40.9091220802848,39.6899274186461,40.7965057059166,9776700.42368741,0.0,1.0
2024-06-13,40.3,40.83,39.875,40.49,5369427,39.4646946699097,39.9837092648241,39.0485037211575,39.6507565058224,5483075.69360184,0.0,1.0
2024-06-14,39.34,40.28,39.295,40.22,5897956,38.5245927621401,39.4451092134978,38.4805254852134,39.3863528442622,6022791.47952531,0.0,1.0
2024-06-17,38.57,39.48,38.01,39.15,7236597,37.7705526902833,38.6616909570232,37.222159910751,38.3385309262274,7389766.00577529,0.0,1.0
2024-06-18,38.2,38.88,38.14,38.71,6687641,37.4082217466638,38.0741272646672,37.3494653774282,37.9076508851664,6829190.86424587,0.0,1.0
2024-06-20,37.76,38.64,37.725,38.11,6158305,36.9773417056027,37.8391017877248,36.943067156882,37.3200871928104,6288650.99745033,0.0,1.0
2024-06-21,36.97,37.84,36.91,37.76,17253655,36.203716177334,37.0556835312502,36.1449598080984,36.9773417056027,17618843.939268,0.0,1.0
2024-06-24,38.52,38.56,37.245,37.25,7641653,37.7215890492536,37.7607599620774,36.4730162029972,36.4779125671001,7803395.37593856,0.0,1.0
2024-06-25,38.55,38.6,38.03,38.16,5830056,37.7509672338714,37.7999308749011,37.2417453671629,37.36905083384,5953454.31569097,0.0,1.0
2024-06-26,37.76,38.67,37.275,38.63,6202575,36.9773417056027,37.8684799723426,36.502394387615,37.8293090595189,6333858.01133761,0.0,1.0
2024-06-27,37.28,38.42,36.865,38.15,4984897,36.5072907517179,37.6236617671943,36.1008925311717,37.3592581056341,5090406.77446751,0.0,1.0
2024-06-28,36.98,37.62,36.8,37.5,9817030,36.21350890554,36.8402435107197,36.0372397978332,36.7227307722485,10024816.1631325,0.0,1.0
2024-07-01,36.69,37.09,36.24,36.9,4633135,35.9295197875679,36.3212289158052,35.4888470183009,36.1351670798925,4731199.41917005,0.0,1.0
2024-07-02,36.96,37.43,36.59,36.97,6241921,36.1939234491281,36.6541816748069,35.8315925055086,36.203716177334,6374036.80438954,0.0,1.0
2024-07-03,37.04,37.635,36.855,36.91,2643384,36.2722652747755,36.8549326030286,36.0910998029658,36.1449598080984,2699333.571209,0.0,1.0
2024-07-05,36.32,37.025,36.03,36.78,7089330,35.5671888439484,36.2575761824667,35.2831997259763,36.0176543414213,7239381.96886229,0.0,1.0
2024-07-08,36.38,36.905,36.265,36.7,3571247,35.625945213184,36.1400634439955,35.5133288388158,35.9393125157738,3646835.61608129,0.0,1.0
2024-07-09,36.54,36.66,35.67,36.11,5905893,35.7826288644789,35.9001416029501,34.9306615105627,35.3615415516238,6030896.47318294,0.0,1.0
2024-07-10,36.64,36.71,36.03,36.55,3776878,35.8805561465382,35.9491052439798,35.2831997259763,35.7924215926848,3856818.97891517,0.0,1.0
2024-07-11,37.19,37.26,36.645,36.83,3456428,36.4191561978645,36.4877052953061,35.8854525106412,36.066617982451,3529586.36992082,0.0,1.0
2024-07-12,37.21,37.565,36.91,37.55,3692407,36.4387416542764,36.786383505587,36.1449598080984,36.7716944132781,3770560.07514122,0.0,1.0
2024-07-15,36.83,37.39,36.52,37.25,6411389,36.066617982451,36.6150107619832,35.763043408067,36.4779125671001,6547091.74519482,0.0,1.0
2024-07-16,35.88,37.03,35.77,37.03,8664125,35.1363088028873,36.2624725465696,35.0285887926221,36.2624725465696,8847508.90436319,0.0,1.0
2024-07-17,35.6,36.785,35.345,35.87,10959004,34.8621124131212,36.0225507055243,34.6123978438699,35.1265160746814,11190961.0575738,0.0,1.0
2024-07-18,35.35,36.24,35.255,36.08,9161269,34.6172942079729,35.4888470183009,34.5242632900165,35.332163367006,9355175.39887367,0.0,1.0
2024-07-19,35.88,35.92,34.95,35.04,66340092,35.1363088028873,35.1754797157111,34.2255850797356,34.313719633589,67744238.9954292,0.0,1.0
2024-07-22,35.67,36.67,35.52,36.29,13474265,34.9306615105627,35.909934331156,34.7837705874738,35.5378106593306,13759459.7916407,0.0,1.0
2024-07-23,35.05,35.87,35.01,35.85,13451849,34.3235123617949,35.1265160746814,34.2843414489712,35.1069306182695,13736569.3370824,0.0,1.0
2024-07-24,35.1,36.28,35.04,35.6,15384819,34.3724760028246,35.5280179311247,34.313719633589,34.8621124131212,15710452.3647242,0.0,1.0
2024-07-25,34.38,35.47,34.145,34.88,11098283,33.6673995719974,34.7348069464441,33.437270459158,34.157035982294,11333188.0213689,0.0,1.0
2024-07-26,34.31,34.6,33.665,34.29,7690909,33.5988504745559,33.8828395925279,32.9672195052732,33.579265018144,7853693.92294627,0.0,1.0
2024-07-29,34.07,34.6,33.81,34.49,7386144,33.3638249976135,33.8828395925279,33.1092140642592,33.7751195822627,7542478.30091424,0.0,1.0
2024-07-30,34.81,34.86,33.75,33.9,8323766,34.0884868848525,34.1374505258822,33.0504576950236,33.1973486181126,8499945.90369316,0.0,1.0
2024-07-31,34.51,35.35,34.34,35.0,8432044,33.7947050386745,34.6172942079729,33.6282286591737,34.2745487207652,8610515.70377645,0.0,1.0
2024-08-01,33.59,34.52,33.46,34.43,8194668,32.8937740437287,33.8044977668805,32.7664685770516,33.7163632130271,8368115.4298097,0.0,1.0
2024-08-02,31.57,33.23,31.405,33.22,9078198,30.9156429461302,32.5412358283151,30.7540629307323,32.5314431001092,9270346.12734374,0.0,1.0
2024-08-05,30.21,30.89,30.02,30.85,8526547,29.5838319101234,30.2497374281268,29.3977700742106,30.2105665153031,8707018.94374459,0.0,1.0
2024-08-06,30.81,31.195,30.21,30.49,7245824,30.1713956024793,30.5484156384078,29.5838319101234,29.8580282998895,7399188.3034292,0.0,1.0
2024-08-07,30.22,31.665,30.17,31.22,10023327,29.7478601075727,31.1702842589772,29.6986412788044,30.7322366829391,10182411.1329235,0.1575,1.0
2024-08-08,30.96,31.18,30.25,30.28,7107582,30.4762987733439,30.6928616199245,29.7773914048337,29.8069227020947,7220389.20659445,0.0,1.0
2024-08-09,31.1,31.415,30.59,30.93,5845419,30.6141114938952,30.9241901151356,30.1120794404583,30.4467674760829,5938193.92525083,0.0,1.0
2024-08-12,32.26,32.33,31.36,31.46,8768025,31.7559883213202,31.8248946815959,30.8700494034904,30.9684870610271,8907185.74518737,0.0,1.0
2024-08-13,31.15,32.1,30.98,32.08,10566599,30.6633303226635,31.5984880692616,30.4959863048512,31.5788005377543,10734305.6147663,0.0,1.0
2024-08-14,31.48,31.755,31.01,31.55,8678157,30.9881745925344,31.2588781507602,30.5255176021122,31.0570809528101,8815891.41510181,0.0,1.0
2024-08-15,31.78,31.86,30.8825,30.95,7319121,31.2834875651443,31.3622376911736,30.400009588753,30.4664550075902,7435285.62458497,0.0,1.0
2024-08-16,32.15,32.38,31.42,31.44,5089311,31.6477068980299,31.8741135103642,30.9291119980124,30.9487995295198,5170085.4402246,0.0,1.0
2024-08-19,33.72,33.9,32.3,32.44,9237750,33.1931781213552,33.3703659049211,31.7953633843349,31.9331761048862,9384365.93390239,0.0,1.0
2024-08-20,33.24,33.615,32.72,33.5,6502356,32.7206773651793,33.0898185809417,32.2088015459887,32.9766152747745,6605557.42864939,0.0,1.0
2024-08-21,33.1,33.59,32.62,33.49,6830847,32.582864644628,33.0652091665575,32.1103638884521,32.9667715090209,6939262.03745495,0.0,1.0
2024-08-22,32.9,33.48,32.71,33.08,5904700,32.3859893295547,32.9569277432672,32.1989577802351,32.5631771131207,5998415.79712739,0.0,1.0
2024-08-23,33.64,33.66,32.85,33.0,4549119,33.1144279953258,33.1341155268332,32.3367705007864,32.4844269870913,4621319.84226335,0.0,1.0
2024-08-26,33.19,34.15,33.13,33.88,6432825,32.671458536411,33.6164600487627,32.612395941889,33.3506783734138,6534922.87502429,0.0,1.0
2024-08-27,32.75,33.13,32.53,33.0,4042485,32.2383328432497,32.612395941889,32.0217699966691,32.4844269870913,4106644.85641109,0.0,1.0
2024-08-28,32.6,32.6399,32.05,32.61,3454664,32.0906763569448,32.1299529823019,31.5492692404933,32.1005201226984,3509494.32001072,0.0,1.0
2024-08-29,33.51,33.66,32.59,32.71,5088811,32.9864590405282,33.1341155268332,32.0808325911911,32.1989577802351,5169577.50452955,0.0,1.0
2024-08-30,33.51,33.665,33.15,33.31,4609171,32.9864590405282,33.13903740971,32.6320834733963,32.7895837254549,4682324.95098167,0.0,1.0
2024-09-03,32.92,33.21,32.18,33.04,6376819,32.405676861062,32.6911460679183,31.6772381952909,32.523802050106,6478027.98195033,0.0,1.0
2024-09-04,32.66,33.75,32.535,32.99,5379326,32.1497389514668,33.2227094186161,32.026691879546,32.4745832213377,5464703.38142464,0.0,1.0
2024-09-05,32.82,33.1,32.21,33.01,5155531,32.3072392035254,32.582864644628,31.7067694925519,32.494270752845,5237356.44367706,0.0,1.0
2024-09-06,32.36,33.2,32.15,32.81,7131879,31.8544259788568,32.6813023021646,31.6477068980299,32.2973954377717,7245071.83375974,0.0,1.0
2024-09-09,31.91,32.645,31.88,32.25,5876800,31.411456519942,32.1349733028363,31.381925222681,31.7461445555665,5970072.98534357,0.0,1.0
2024-09-10,32.12,32.38,31.455,32.16,5504838,31.6181756007689,31.8741135103642,30.9635651781502,31.6575506637836,5592207.43133896,0.0,1.0
2024-09-11,32.88,33.15,31.89,32.2,7822167,32.3663017980474,32.6320834733963,31.3917689884346,31.6969257267982,7946315.66388953,0.0,1.0
2024-09-12,32.86,33.08,31.665,32.69,8351494,32.34661426654,32.5631771131207,31.1702842589772,32.1792702487278,8484043.81919736,0.0,1.0
2024-09-13,33.19,33.9,32.83,33.6,7092365,32.671458536411,33.3703659049211,32.3170829692791,33.0750529323112,7204930.69165128,0.0,1.0
2024-09-16,33.55,33.8,33.085,33.25,5492099,33.0258341035429,33.2719282473845,32.5680989959975,32.7305211309329,5579266.24570046,0.0,1.0
2024-09-17,33.27,33.905,33.21,33.69,6247280,32.7502086624403,33.3752877877979,32.6911460679183,33.1636468240942,6346433.01794807,0.0,1.0
2024-09-18,33.53,33.76,32.885,33.33,4495969,33.0061465720355,33.2325531843698,32.3712236809242,32.8092712569623,4567326.2778795,0.0,1.0
2024-09-19,34.73,34.98,33.82,34.25,7468200,34.1873984624752,34.4334926063168,33.2916157788918,33.7148977062993,7586730.71554978,0.0,1.0
2024-09-20,34.83,35.15,34.01,34.57,10596246,34.2858361200119,34.6008366241291,33.4786473282114,34.0298982104166,10764423.1538686,0.0,1.0
2024-09-23,35.96,36.36,34.955,35.0,8604943,35.3981816501759,35.7919322803225,34.4088831919327,34.4531801378242,8741515.40714698,0.0,1.0
2024-09-24,35.64,36.375,35.63,36.08,5984882,35.0831811460586,35.806697928953,35.073337380305,35.5163068392199,6079870.39692845,0.0,1.0
2024-09-25,35.16,35.82,34.89,35.66,5574611,34.6106803898828,35.2603689296246,34.3448987145338,35.102868677566,5663087.82584045,0.0,1.0
2024-09-26,35.51,35.69,35.0,35.0,7221791,34.955212191261,35.132399974827,34.4531801378242,34.4531801378242,7336410.86218647,0.0,1.0
2024-09-27,36.53,37.11,35.9624,36.15,6441684,35.9592762981348,36.5302147118473,35.4005441539568,35.5852131994955,6543922.4796692,0.0,1.0
2024-09-30,36.64,37.135,36.29,36.43,8664975,36.0675577214251,36.5548241262314,35.7230259200468,35.8608386405981,8802500.19843749,0.0,1.0
2024-10-01,36.25,36.73,35.89,36.25,6610937,35.6836508570322,36.156151613208,35.3292752899003,35.6836508570322,6715861.7600579,0.0,1.0
2024-10-02,36.77,37.05,36.365,36.99,9145339,36.1955266762227,36.4711521173253,35.7968541631993,36.4120895228033,9290488.24287181,0.0,1.0
2024-10-03,37.67,37.785,36.64,37.12,12309674,37.0814655940525,37.1946689002196,36.0675577214251,36.5400584776009,12505045.638066,0.0,1.0
2024-10-04,36.94,38.16,36.94,37.94,10143018,36.362870694035,37.563810115982,36.362870694035,37.3472472694014,10304001.795476,0.0,1.0
2024-10-07,37.3,37.36,36.545,36.88,6957678,36.7172462611669,36.7763088556889,35.9740419467652,36.303808099513,7068106.0217328,0.0,1.0
2024-10-08,37.07,37.24,36.3,36.98,10857797,36.4908396488326,36.6581836666449,35.7328696858005,36.4022457570496,11030125.3318208,0.0,1.0
2024-10-09,36.55,37.065,36.43,36.75,5347433,35.9789638296421,36.4859177659558,35.8608386405981,36.1758391447154,5432304.19518016,0.0,1.0
2024-10-10,36.62,36.7294,36.19,36.51,3970290,36.0478701899177,36.1555609872628,35.6245882625102,35.9395887666274,4033304.02140277,0.0,1.0
2024-10-11,37.41,37.56,36.36,36.36,5047030,36.8255276844572,36.9731841707622,35.7919322803225,35.7919322803225,5127133.38197975,0.0,1.0
2024-10-14,36.6,37.195,36.485,37.13,4483791,36.0281826584104,36.6138867207534,35.9149793522433,36.5499022433546,4554954.99609085,0.0,1.0
2024-10-15,36.28,37.0,35.99,36.1,5318859,35.7131821542932,36.421933288557,35.4277129474369,35.5359943707272,5403276.68607942,0.0,1.0
2024-10-16,36.68,36.86,36.39,36.49,4304196,36.1069327844397,36.2841205680057,35.8214635775835,35.9199012351201,4372509.57378572,0.0,1.0
2024-10-17,37.06,37.08,36.51,36.96,4594730,36.4809958830789,36.5006834145863,35.9395887666274,36.3825582255423,4667654.75223723,0.0,1.0
2024-10-18,36.49,37.08,36.01,37.06,5360451,35.9199012351201,36.5006834145863,35.4474004789442,36.4809958830789,5445528.80893649,0.0,1.0
2024-10-21,36.36,36.78,36.1,36.7,4495769,35.7919322803225,36.2053704419764,35.5359943707272,36.126620315947,4567123.10360147,0.0,1.0
2024-10-22,35.97,36.57,35.96,36.57,4663930,35.4080254159296,35.9986513611494,35.3981816501759,35.9986513611494,4737953.05243218,0.0,1.0
2024-10-23,36.19,36.3,35.7,36.05,7354824,35.6245882625102,35.7328696858005,35.1422437405806,35.4867755419589,7471555.28082572,0.0,1.0
2024-10-24,36.96,37.19,36.04,36.42,4559263,36.3825582255423,36.6089648378766,35.4769317762052,35.8509948748444,4631624.84164452,0.0,1.0
2024-10-25,37.48,37.77,36.635,37.14,6633652,36.8944340447328,37.1799032515891,36.0626358385482,36.5597460091083,6738937.27868405,0.0,1.0
2024-10-28,37.31,37.49,36.61,36.9,5027130,36.7270900269205,36.9042778104865,36.0380264241641,36.3234956310203,5106917.54131676,0.0,1.0
2024-10-29,37.31,37.61,36.975,37.33,7254026,36.7270900269205,37.0224029995305,36.3973238741728,36.7467775584279,7369157.47644637,0.0,1.0
2024-10-30,38.57,38.83,37.1,37.28,9989297,37.9674045118822,38.2233424214775,36.5203709460936,36.6975587296596,10147841.0295184,0.0,1.0
2024-10-31,36.54,38.7,36.5,38.52,6555823,35.9691200638884,38.0953734666799,35.9297450008738,37.9181856831139,6659873.02426391,0.0,1.0
2024-11-01,35.62,36.95,35.445,36.87,7274280,35.0634936145513,36.3727144597886,34.8912277138622,36.2939643337593,7389732.93558146,0.0,1.0
2024-11-04,36.8,37.28,35.6,35.7,6788731,36.2250579734837,36.6975587296596,35.043806083044,35.1422437405806,6896477.59798946,0.0,1.0
2024-11-05,37.54,38.0,36.77,36.84,6392706,36.9534966392548,37.4063098639234,36.1955266762227,36.2644330364983,6494167.13072486,0.0,1.0
2024-11-06,40.21,40.81,38.73,38.76,12582221,39.7368214061033,40.3297607954011,38.2742375791689,38.3038845486338,12732047.7206637,0.1575,1.0
2024-11-07,40.69,40.75,39.46,40.21,6239714,40.2111729175415,40.2704668564713,38.9956471694812,39.7368214061033,6314015.34047873,0.0,1.0
2024-11-08,41.22,41.58,40.52,40.58,6873711,40.7349360447545,41.0906996783332,40.0431734239072,40.1024673628369,6955561.85748536,0.0,1.0
2024-11-11,43.98,44.06,41.93,42.48,9569058,43.4624572355241,43.5415158207638,41.4365809887568,41.9801087622798,9683004.54250479,0.0,1.0
2024-11-12,43.78,44.28,43.48,43.73,8423014,43.2648107724249,43.758926930173,42.968341077776,43.21539915665,8523313.66614993,0.0,1.0
2024-11-13,43.31,43.94,43.225,43.76,7714025,42.8003415841416,43.4229279429043,42.7163418373245,43.2450461261149,7805882.15851504,0.0,1.0
2024-11-14,42.86,43.61,42.38,43.38,7217987,42.3556370421683,43.0968112787905,41.8812855307301,42.8695178462264,7303937.43132716,0.0,1.0
2024-11-15,42.71,43.44,42.45,42.88,4711865,42.2074021948439,42.9288117851561,41.9504617928149,42.3754016884783,4767973.00201016,0.0,1.0
2024-11-18,44.28,44.615,42.64,42.99,7274811,43.758926930173,44.0899847558642,42.1382259327592,42.4841072431828,7361438.08082925,0.0,1.0
2024-11-19,44.08,44.33,43.32,43.51,5675065,43.5612804670737,43.8083385459478,42.8102239072966,42.9979880472409,5742642.60641016,0.0,1.0
2024-11-20,46.54,46.86,44.47,44.97,18788494,45.9923319631944,46.3085663041532,43.9466910701173,44.4408072278654,19012223.8520055,0.0,1.0
2024-11-21,46.89,48.02,46.805,47.64,11367846,46.3382132736181,47.4549157901289,46.254213526801,47.0793875102403,11503212.1716155,0.0,1.0
2024-11-22,45.92,47.025,45.71,46.44,10015309,45.3796279275868,46.4716246362101,45.1720991413326,45.8935087316448,10134569.4154627,0.0,1.0
2024-11-25,45.99,47.92,45.9,47.58,20758510,45.4488041896715,47.3560925585792,45.3598632812769,47.0200935713105,21005698.4319283,0.0,1.0
2024-11-26,45.56,46.19,44.83,45.96,7663481,45.0238642940081,45.6464506527708,44.3024547036959,45.4191572202066,7754736.29007152,0.0,1.0
2024-11-27,45.28,45.87,44.8,45.18,4702248,44.7471592456692,45.330216311812,44.272807734231,44.6483360141196,4758241.48458334,0.0,1.0
2024-11-29,45.44,45.93,45.36,45.7,2469060,44.9052764161486,45.3895102507418,44.8262178309089,45.1622168181776,2498461.1019932,0.0,1.0
2024-12-02,44.53,45.33,43.93,45.0,6497879,44.005985009047,44.796570861444,43.4130456197493,44.4704541973303,6575254.52073198,0.0,1.0
2024-12-03,44.81,45.1,44.35,44.58,4868321,44.282690057386,44.5692774288799,43.8281031922577,44.0553966248218,4926292.0506252,0.0,1.0
2024-12-04,44.69,44.81,43.84,44.7,7524044,44.1641021795264,44.282690057386,43.3241047113546,44.1739845026814,7613638.90050681,0.0,1.0
2024-12-05,44.45,45.54,44.36,45.35,7874338,43.9269264238073,45.0040996476982,43.8379855154127,44.8163355077539,7968104.13556048,0.0,1.0
2024-12-06,43.33,44.51,43.21,44.19,7158107,42.8201062304516,43.9862203627371,42.701518352592,43.6699860217783,7243344.39155194,0.0,1.0
2024-12-09,43.27,44.2,43.07,43.99,5774320,42.7608122915218,43.6798683449333,42.5631658284225,43.4723395586791,5843079.51627801,0.0,1.0
2024-12-10,43.05,43.82,42.73,43.23,6095841,42.5434011821126,43.3043400650447,42.2271668411538,42.7212829989019,6168429.12786054,0.0,1.0
2024-12-11,45.58,45.9,43.39,43.55,9615068,45.0436289403181,45.3598632812769,42.8794001693813,43.0375173398607,9729562.42092925,0.0,1.0
2024-12-12,45.86,46.31,45.275,45.5,4701197,45.320333988657,45.7650385306303,44.7422180840917,44.9645703550784,4757177.96947306,0.0,1.0
2024-12-13,45.59,46.12,45.12,45.82,8514983,45.053511263473,45.577274390686,44.5890420751898,45.2808046960372,8616377.81570047,0.0,1.0
2024-12-16,44.82,45.816,44.64,45.59,5326706,44.2925723805409,45.2768517667752,44.1146905637516,45.053511263473,5390135.41297247,0.0,1.0
2024-12-17,44.2,44.59,43.86,44.36,7058896,43.6798683449333,44.0652789479768,43.3438693576646,43.8379855154127,7142952.00562781,0.0,1.0
2024-12-18,42.54,44.365,42.2675,44.15,7449316,42.0394027012095,43.8429266769902,41.7701093952368,43.6304567291585,7538021.05354087,0.0,1.0
2024-12-19,42.65,43.73,42.59,43.59,6921876,42.1481082559141,43.21539915665,42.0888143169844,43.0770466324806,7004300.39724442,0.0,1.0
2024-12-20,42.99,43.641,42.42,42.59,12909009,42.4841072431828,43.1274464805709,41.92081482335,42.0888143169844,13062727.0506914,0.0,1.0
2024-12-23,43.86,43.995,42.85,43.0,4813955,43.3438693576646,43.4772807202565,42.3457547190134,42.4939895663378,4871278.67052468,0.0,1.0
2024-12-24,44.58,44.76,43.63,44.09,2013642,44.0553966248218,44.2332784416112,43.1165759251004,43.5711627902287,2037620.07012377,0.0,1.0
2024-12-26,44.18,44.64,43.71,44.16,2712338,43.6601036986234,44.1146905637516,43.1956345103401,43.6403390523134,2744636.01065103,0.0,1.0
2024-12-27,44.32,44.9797,43.96,44.17,4508290,43.7984562227928,44.4503930813257,43.4426925892142,43.6502213754684,4561973.86920729,0.0,1.0
2024-12-30,46.59,46.76,45.06,46.35,9723837,46.0417435789693,46.2097430726036,44.52974813626,45.8045678232502,9839626.6217193,0.0,1.0
2024-12-31,46.11,46.6,45.91,46.23,4902773,45.5673920675311,46.0516259021242,45.3697456044318,45.6859799453906,4961154.29855998,0.0,1.0
2025-01-02,47.35,47.59,45.92,47.0,10169210,46.7928001387464,47.0299758944655,45.3796279275868,46.4469188283227,10290303.0396184,0.0,1.0
2025-01-03,47.02,48.33,46.39,47.8,8235989,46.4666834746326,47.7612678079327,45.84409711587,47.2375046807197,8334061.60763364,0.0,1.0
2025-01-06,47.64,48.29,47.38,48.0,6793326,47.0793875102403,47.7217385153129,46.8224471082113,47.4351511438189,6874219.64802762,0.0,1.0
2025-01-07,48.15,48.52,47.3,47.65,4851932,47.5833859911434,47.949031947877,46.7433885229716,47.0892698333953,4909707.89349634,0.0,1.0
2025-01-08,49.0,49.2,48.19,48.26,7887191,48.4233834593152,48.6210299224144,47.6229152837632,47.692091545848,7981110.18666653,0.0,1.0
2025-01-10,49.0,50.0274,48.86,49.58,10527484,48.4233834593152,49.438693340256,48.2850309351457,48.996558202303,10652843.2990109,0.0,1.0
2025-01-13,50.08,50.115,48.79,49.1,9289975,49.4906743600511,49.5252624910935,48.215854673061,48.5222066908648,9400598.2746427,0.0,1.0
2025-01-14,50.69,51.21,49.935,50.05,7396734,50.0934960725038,50.6073768765618,49.3473806743041,49.4610273905862,7484812.91697674,0.0,1.0
2025-01-15,52.44,52.995,51.62,52.0,10475731,51.8229026246222,52.3713715597226,51.0125521259153,51.3880804058039,10600474.0340228,0.0,1.0
2025-01-16,53.78,53.98,52.1,52.19,7555754,53.1471339273871,53.3447803904864,51.4869036373535,51.5758445457481,7645726.49722144,0.0,1.0
2025-01-17,52.96,53.79,52.3652,52.8,7702765,52.3367834286802,53.1570162505421,51.7489828474231,52.1786662582008,7794488.0765533,0.0,1.0
2025-01-21,53.43,53.46,52.23,52.57,9929480,52.8012526169635,52.8308995864283,51.615373838368,51.9513728256367,10047718.3798771,0.0,1.0
2025-01-22,53.4,54.85,53.37,54.1,7782406,52.7716056474986,54.2045425049681,52.7419586780337,53.4633682683459,7875077.42659899,0.0,1.0
2025-01-23,53.58,53.77,52.8943,53.67,6778701,52.9494874642879,53.1372516042322,52.2718565655521,53.0384283726826,6859420.49627892,0.0,1.0
2025-01-24,53.68,53.885,53.225,53.52,6025593,53.0483106958375,53.2508983205142,52.5986649922867,52.8901935253581,6097344.6278918,0.0,1.0
2025-01-27,48.46,51.3,47.59,51.26,21581842,47.8897380089472,50.6963177849565,47.0299758944655,50.6567884923366,21838834.5144967,0.0,1.0
2025-01-28,49.9,50.0,48.24,49.08,9917210,49.3127925432618,49.4116157748114,47.672326899538,48.5024420445549,10035302.2710254,0.0,1.0
2025-01-29,50.62,51.1,49.83,50.0,6216077,50.0243198104191,50.4986713218573,49.243616281177,49.4116157748114,6290096.87552939,0.0,1.0
2025-01-30,51.65,52.0695,50.875,50.93,5434988,51.0421990953802,51.4567625517308,50.2763190508706,50.3306718282229,5499706.81465814,0.0,1.0
2025-01-31,51.12,52.07,50.86,52.02,5758566,50.5184359681672,51.4572566678886,50.2614955661382,51.4078450521138,5827137.9206097,0.0,1.0
2025-02-03,52.18,52.93,50.96,51.81,7163247,51.5659622225932,52.3071364592153,50.3603187976878,51.2003162658596,7248545.59770499,0.0,1.0
2025-02-04,52.15,52.339,51.27,51.42,5127431,51.5363152531283,51.7230911607571,50.6666708154916,50.814905662816,5188487.48376066,0.0,1.0
2025-02-05,52.95,53.1,51.92,52.13,4083118,52.3269011055253,52.4751359528497,51.3090218205642,51.5165506068184,4131739.00101588,0.0,1.0
2025-02-06,51.43,53.56,51.125,53.12,7719903,50.824787985971,52.929722817978,50.5233771297447,52.4949005991596,7811830.15263324,0.0,1.0
2025-02-07,51.11,51.98,50.735,51.2,10669478,50.5085536450122,51.3683157594939,50.1379665267011,50.5974945534069,10796528.1368506,0.0,1.0
2025-02-10,53.5,53.68,51.51,51.58,5074221,52.8704288790482,53.0483106958375,50.9038465712107,50.9730228332954,5134643.86909069,0.0,1.0
2025-02-11,53.76,54.53,53.17,53.58,9272927,53.1273692810772,53.8883081640093,52.5443122149344,52.9494874642879,9383347.27026582,0.0,1.0
2025-02-12,52.37,54.11,51.63,53.61,7830390,51.7537263625375,53.4732505915009,51.0224344490703,52.9791344337528,7923632.8110441,0.0,1.0
2025-02-13,52.87,53.23,51.92,52.6,6130135,52.2478425202856,52.6036061538642,51.3090218205642,51.9810197951016,6203131.49436105,0.0,1.0
2025-02-14,53.43,53.82,52.77,52.94,5553013,52.8012526169635,53.186663220007,52.1490192887359,52.3170187823703,5619137.23415493,0.0,1.0
2025-02-18,53.78,54.55,52.7,53.62,10206959,53.3027805170778,54.0659478840943,52.2323639503533,53.1442002849705,10298341.8443645,0.1575,1.0
2025-02-19,54.24,56.66,54.04,54.97,12170240,53.7586986843864,56.1572246950098,53.5604733942522,54.4822209933761,12279200.0877008,0.0,1.0
2025-02-20,52.56,54.01,51.73,53.5,11249195,52.0936062472594,53.5307396007321,51.2709712932026,53.02526511089,11349908.9771906,0.0,1.0
2025-02-21,50.24,52.54,49.79,52.5,13804189,49.794192881703,52.073783718246,49.3481859789011,52.0341386602191,13927777.823563,0.0,1.0
2025-02-24,50.08,50.65,49.0,50.07,12208998,49.6356126495957,50.2005547264781,48.5651960828712,49.625701385089,12318305.0878487,0.0,1.0
2025-02-25,48.84,50.07,47.98,50.0,8150349,48.4066158507638,49.625701385089,47.5542471031869,49.556322533542,8223319.02703583,0.0,1.0
2025-02-26,48.79,49.86,48.64,49.54,7373761,48.3570595282303,49.4175648304481,48.2083905606297,49.1004043662334,7439778.23920358,0.0,1.0
2025-02-27,46.63,49.35,46.39,49.06,12620646,46.2162263947813,48.912090340606,45.9783560466203,48.6246636699114,12733638.5699905,0.0,1.0
2025-02-28,48.17,48.26,46.2,46.33,9469493,47.7425611288144,47.8317625093748,45.7900420209928,45.91888845958,9554273.31556998,0.0,1.0
2025-03-03,48.71,49.42,48.03,48.85,9834371,48.2777694121766,48.9814691921529,47.6038034257205,48.4165271152706,9922418.06617475,0.0,1.0
2025-03-04,50.0,51.21,47.48,48.645,11402002,49.556322533542,50.7555855388537,47.0586838778515,48.213346192883,11504084.0573699,0.0,1.0
2025-03-05,50.13,50.34,48.76,49.79,9444313,49.6851689721292,49.8933055267701,48.3273257347102,49.3481859789011,9528867.87917693,0.0,1.0
2025-03-06,46.16,49.43,45.97,49.1,12033213,45.750396962966,48.9913804566596,45.5620829373385,48.6643087279383,12140946.2857694,0.0,1.0
2025-03-07,47.0,47.28,45.18,45.585,9484892,46.5829431815295,46.8604585877173,44.7790930413086,45.1804992538303,9569810.18272712,0.0,1.0
2025-03-10,47.49,47.69,46.43,47.43,9868455,47.0685951423582,47.2668204324924,46.0180011046471,47.009127555318,9956807.22002785,0.0,1.0
2025-03-11,49.11,50.17,47.88,48.16,8335236,48.674219992445,49.7248140301561,47.4551344581198,47.7326498643077,8409861.31926791,0.0,1.0
2025-03-12,48.95,50.0,48.26,49.66,4518774,48.5156397603376,49.556322533542,47.8317625093748,49.2193395403139,4559230.5572528,0.0,1.0
2025-03-13,48.86,49.48,48.14,48.63,4969026,48.4264383797773,49.0409367791932,47.7128273352943,48.198479296123,5013513.66078135,0.0,1.0
2025-03-14,50.72,50.88,48.64,49.47,5463174,50.269933578025,50.4285138101324,48.2083905606297,49.0310255146865,5512085.76494177,0.0,1.0
2025-03-17,51.66,51.845,50.49,50.49,6562576,51.2015924416556,51.3849508350297,50.0419744943707,50.0419744943707,6621330.70463223,0.0,1.0
2025-03-18,52.56,53.3175,52.2,52.78,5469550,52.0936062472594,52.8443845336425,51.7368007250179,52.311654066407,5518518.84923256,0.0,1.0
2025-03-19,53.6,53.88,52.34,52.84,4574722,53.124377755957,53.4018931621449,51.8755584281118,52.3711216534472,4615679.45937032,0.0,1.0
2025-03-20,53.73,54.5,53.0401,53.3,9073662,53.2532241945443,54.0163915615608,52.5694460562264,52.8270398207558,9154898.44293684,0.0,1.0
2025-03-21,52.88,53.5,52.66,53.18,12816127,52.410766711474,53.02526511089,52.1927188923265,52.7081046466753,12930869.7102428,0.0,1.0
2025-03-24,54.0,54.555,53.1517,53.43,5899973,53.5208283362254,54.0709035163477,52.6800557681213,52.955886259343,5952795.42383984,0.0,1.0
2025-03-25,54.25,54.6493,54.02,54.15,4418145,53.7686099488931,54.164366740646,53.5406508652388,53.669497303826,4457700.62640301,0.0,1.0
2025-03-26,52.92,55.3369,52.8,54.83,7311824,52.4504117695009,54.8458652881272,52.3314765954204,54.3434632902822,7377286.71760401,0.0,1.0
2025-03-27,52.32,53.25,51.42,53.15,8091032,51.8557358990984,52.7774834982223,50.9637220934946,52.6783708531552,8163470.96228096,0.0,1.0
2025-03-28,53.01,53.15,52.15,52.16,4971425,52.5396131500612,52.6783708531552,51.6872444024843,51.697155666991,5015934.13901436,0.0,1.0
2025-03-31,53.43,53.94,52.15,52.69,5614093,52.955886259343,53.4613607491851,51.6872444024843,52.2224526858466,5664355.94186808,0.0,1.0
2025-04-01,53.88,54.55,53.16,53.67,5996651,53.4018931621449,54.0659478840943,52.6882821176619,53.193756607504,6050338.98140967,0.0,1.0
2025-04-02,54.62,55.25,52.92,53.11,7609959,54.1353267356413,54.7597363995639,52.4504117695009,52.6387257951283,7678090.91851925,0.0,1.0
2025-04-03,52.09,53.6549,51.415,51.53,10916350,51.6277768154441,53.1787905980989,50.9587664612413,51.0727460030684,11014084.0178479,0.0,1.0
2025-04-04,46.11,49.7,43.57,49.18,21964304,45.7008406404325,49.2589845983408,43.1833794557285,48.7435988439919,22160950.2855398,0.0,1.0
2025-04-07,47.31,49.94,44.55,44.63,13411818,46.8901923812375,49.4968549465018,44.1546833773859,44.2339734934396,13531893.9282896,0.0,1.0
2025-04-08,47.49,50.44,46.84,49.82,17665731,47.0685951423582,49.9924181718372,46.4243629494222,49.3779197724213,17823892.186555,0.0,1.0
2025-04-09,50.17,50.86,44.85,46.4,17700381,49.7248140301561,50.4086912811189,44.4520213125872,45.988267311127,17858852.4078028,0.0,1.0
2025-04-10,48.49,49.23,46.84,48.81,9685226,48.0597215930291,48.7931551665255,46.4243629494222,48.3768820572437,9771937.77186007,0.0,1.0
2025-04-11,49.65,50.494,47.76,48.19,8898856,49.2094282758072,50.0459390001734,47.3361992840393,47.7623836578278,8978527.40583893,0.0,1.0
2025-04-14,49.97,50.769,49.64,50.49,4377336,49.5265887400219,50.3184987741079,49.1995170113005,50.0419744943707,4416526.26366415,0.0,1.0
2025-04-15,50.74,51.0,49.57,49.62,5226361,50.2897561070384,50.5474489842129,49.1301381597536,49.1796944822871,5273152.57953469,0.0,1.0
2025-04-16,50.85,51.94,50.49,50.52,6418892,50.3987800166122,51.4791078478435,50.0419744943707,50.0717082878909,6476360.3026187,0.0,1.0
2025-04-17,50.98,51.765,50.82,51.23,5000505,50.5276264551994,51.3056607189761,50.3690462230921,50.7754080678672,5045274.49208467,0.0,1.0
2025-04-21,47.68,50.4,47.29,50.25,8263778,47.2569091679857,49.9527731138104,46.870369852224,49.8041041462097,8337763.5562109,0.0,1.0
2025-04-22,48.57,49.14,47.95,48.14,6595534,48.1390117090827,48.7039537859651,47.5245133096668,47.7128273352943,6654583.77741391,0.0,1.0
2025-04-23,48.75,50.41,47.14,50.03,16265018,48.3174144702035,49.9626843783171,46.7217008846234,49.5860563270622,16410638.6112398,0.0,1.0
2025-04-24,48.82,49.76,48.3,49.6,10317770,48.3867933217504,49.318452185381,47.8714075674016,49.1598719532737,10410144.9346009,0.0,1.0
2025-04-25,50.24,50.35,48.31,48.66,9360339,49.794192881703,49.9032167912768,47.8813188319083,48.2282130896431,9444142.06044495,0.0,1.0
2025-04-28,51.12,51.38,49.7578,49.98,9331206,50.6663841582934,50.9240770354678,49.3162717071895,49.5365000045286,9414748.23286595,0.0,1.0
2025-04-29,51.22,51.63,49.7,50.48,6302293,50.7654968033604,51.1718586481355,49.2589845983408,50.032063229864,6358717.39245211,0.0,1.0
2025-04-30,49.44,50.25,48.94,50.15,11852328,49.0012917211663,49.8041041462097,48.5057284958309,49.7049915011427,11958441.82342,0.0,1.0
2025-05-01,50.36,51.6,48.93,49.31,7661680,49.9131280557835,51.1421248546154,48.4958172313242,48.8724452825791,7730274.97633044,0.0,1.0
2025-05-02,51.85,51.91,50.82,51.62,6651956,51.3899064672831,51.4493740543233,50.3690462230921,51.1619473836288,6711510.92325065,0.0,1.0
2025-05-05,53.52,53.89,51.86,51.95,9242505,53.0450876399034,53.4118044266516,51.3998177317898,51.4890191123502,9325253.09333056,0.0,1.0
2025-05-06,53.45,53.89,52.67,53.53,6405842,52.9757087883564,53.4118044266516,52.2026301568332,53.0549989044101,6463193.46604485,0.0,1.0
2025-05-07,53.96,54.57,53.07,53.685,7086852,53.6372856941792,54.2436375154069,52.7526084468141,53.3639303649372,7129490.78184803,0.1575,1.0
2025-05-08,53.4,54.59,53.22,54.41,9416743,53.0806348419045,54.2635179029882,52.9017113536734,54.084594414757,9473399.81327846,0.0,1.0
2025-05-09,55.62,55.65,53.56,53.9,7707873,55.2873578634219,55.3171784447938,53.2396779425545,53.5776445314355,7754248.21925946,0.0,1.0
2025-05-12,54.49,56.11,54.01,56.05,12305926,54.164115965082,55.7744273591622,53.6869866631323,55.7147861964185,12379965.8831741,0.0,1.0
2025-05-13,56.2,56.67,54.8,55.07,8429879,55.8638891032778,56.3310782114369,54.4722619725912,54.7406472049379,8480598.24342237,0.0,1.0
2025-05-14,56.36,56.66,55.35,55.66,6017673,56.0229322039277,56.3211380176463,55.0189726310752,55.3271186385844,6053878.95523652,0.0,1.0
2025-05-15,56.0,57.0399,55.55,55.55,9102916,55.6650852274654,56.6987659797519,55.2177765068876,55.2177765068876,9157684.64050569,0.0,1.0
2025-05-16,55.86,56.04,55.43,55.84,4375030,55.5259225143968,55.7048460026279,55.0984941814002,55.5060421268155,4401352.82284837,0.0,1.0
2025-05-19,55.56,56.085,54.921,55.55,6377598,55.2277167006782,55.7495768746857,54.5925383174577,55.2177765068876,6415969.4814189,0.0,1.0
2025-05-20,56.14,57.37,55.525,55.88,5806342,55.8042479405341,57.0268917767802,55.192926022411,55.545802901978,5841276.46030383,0.0,1.0
2025-05-21,55.71,56.28,55.04,55.84,5669335,55.3768196075375,55.9434106536028,54.710826623566,55.5060421268155,5703445.14344429,0.0,1.0
2025-05-22,55.69,56.32,55.23,55.99,7733177,55.3569392199563,55.9831714287652,54.8996903055878,55.6551450336748,7779704.4634062,0.0,1.0
2025-05-23,55.61,56.02,55.15,55.25,6813696,55.2774176696313,55.6849656150467,54.8201687552628,54.919570693169,6854691.31037516,0.0,1.0
2025-05-27,56.56,56.61,55.3,56.08,5229234,56.2217360797401,56.2714370486932,54.9692716621221,55.7446067777904,5260696.23002235,0.0,1.0
2025-05-28,55.5,57.0278,55.12,56.73,5046508,55.1680755379345,56.6867383452652,54.790348173891,56.3907193741806,5076870.8400461,0.0,1.0
2025-05-29,55.37,56.02,55.12,55.61,3493443,55.0388530186565,55.6849656150467,54.790348173891,55.2774176696313,3514461.66300799,0.0,1.0
2025-05-30,55.13,55.61,54.48,55.0,7853812,54.8002883676816,55.2774176696313,54.1541757712914,54.6710658484036,7901065.27642562,0.0,1.0
2025-06-02,56.66,57.19,55.75,56.45,7686084,56.3211380176463,56.8479682885491,55.4165803827,56.1123939480433,7732328.12347565,0.0,1.0
2025-06-03,56.65,56.89,55.97,56.77,8247071,56.3111978238557,56.5497624748305,55.6352646460936,56.4304801493431,8296690.36008459,0.0,1.0
2025-06-04,55.49,56.74,55.3,56.54,4438804,55.1581353441439,56.4006595679712,54.9692716621221,56.2018556921589,4465510.52574968,0.0,1.0
2025-06-05,55.33,55.795,54.94,55.79,4424374,54.999092243494,55.4613112547578,54.6114246856598,55.4563411578624,4450993.70615445,0.0,1.0
2025-06-06,56.39,56.72,55.33,55.61,3826206,56.0527527852996,56.38077918039,54.999092243494,55.2774176696313,3849226.76619346,0.0,1.0
2025-06-09,54.9,56.08,54.61,56.08,7188157,54.5716639104974,55.7446067777904,54.2833982905694,55.7446067777904,7231405.29391278,0.0,1.0
2025-06-10,53.73,55.545,53.4,55.24,8012320,53.408661236995,55.2128064099923,53.0806348419045,54.9096304993784,8060526.95628702,0.0,1.0
2025-06-11,53.97,54.68,53.74,54.02,5060619,53.6472258879698,54.3529796471038,53.4186014307856,53.6969268569229,5091066.74034466,0.0,1.0
2025-06-12,55.52,55.56,53.94,54.22,4919746,55.1879559255157,55.2277167006782,53.617405306598,53.8957307327353,4949346.16329419,0.0,1.0
2025-06-13,56.84,56.96,54.32,55.88,7732932,56.5000615058774,56.6193438313649,53.9951326706415,55.545802901978,7779457.98933824,0.0,1.0
2025-06-16,58.17,58.75,56.89,56.93,9217059,57.8221072800297,58.3986385198856,56.5497624748305,56.589523249993,9272514.39373215,0.0,1.0
2025-06-17,58.87,59.11,57.89,58.5,6883005,58.517920845373,58.7564854963479,57.5437818538924,58.1501336751201,6924417.31517943,0.0,1.0
2025-06-18,59.37,60.2,58.2,59.43,7527236,59.014930534904,59.8399666195253,57.8519278614016,59.0745716976477,7572524.39796889,0.0,1.0
2025-06-20,60.44,60.8,58.78,59.44,11714648,60.0785312705002,60.4363782469625,58.4284591012575,59.0845118914383,11785130.3976144,0.0,1.0
2025-06-23,59.37,61.02,59.13,60.8,8520722,59.014930534904,60.6550625103561,58.7763658839291,60.4363782469625,8571987.80977643,0.0,1.0
2025-06-24,60.34,60.78,58.9,59.18,6717091,59.979129332594,60.4164978593812,58.5477414267449,58.8260668528822,6757505.07634905,0.0,1.0
2025-06-25,58.23,60.315,58.16,60.16,7702743,57.8817484427734,59.9542788481175,57.8121670862391,59.8002058443629,7749087.35408112,0.0,1.0
2025-06-26,58.15,58.5525,57.57,58.18,7422386,57.8022268924485,58.2023196925209,57.2256956525926,57.8320474738203,7467043.55704308,0.0,1.0
2025-06-27,58.31,58.55,57.61,58.21,10530903,57.9612699930984,58.1998346440732,57.2654564277551,57.8618680551922,10594263.272753,0.0,1.0
2025-06-30,58.32,58.88,57.72,57.98,11140928,57.971210186889,58.5278610391637,57.3747985594519,57.633243598008,11207958.5515872,0.0,1.0
2025-07-01,55.72,58.09,55.2,58.03,11290950,55.3867598013281,57.7425857297048,54.8698697242159,57.6829445669611,11358883.1745473,0.0,1.0
2025-07-02,56.14,56.38,54.97,55.85,9724314,55.8042479405341,56.042812591509,54.6412452670317,55.5159823206062,9782821.34617681,0.0,1.0
2025-07-03,55.31,56.39,54.705,56.07,4295628,54.9792118559127,56.0527527852996,54.3778301315803,55.7346665839998,4321473.09246028,0.0,1.0
2025-07-07,56.16,56.255,54.76,55.16,6809378,55.8241283281153,55.9185601691262,54.4325011974287,54.8301089490535,6850347.33067924,0.0,1.0
2025-07-08,54.86,56.9,54.375,56.81,9849866,54.5319031353349,56.5597026686211,54.0498037364899,56.4702409245056,9909128.74283791,0.0,1.0
2025-07-09,54.88,55.255,53.75,54.85,8462947,54.5517835229161,54.9245407900643,53.4285416245762,54.5219629415443,8513865.20048232,0.0,1.0
2025-07-10,54.52,55.05,53.42,54.84,8487009,54.1939365464539,54.7207668173566,53.1005152294858,54.5120227477537,8538071.97200693,0.0,1.0
2025-07-11,55.33,55.42,54.14,54.43,5152765,54.999092243494,55.0885539876096,53.8162091824103,54.1044748023383,5183767.14633369,0.0,1.0
2025-07-14,58.28,58.36,55.39,55.45,9983226,57.9314494117265,58.0109709620515,55.0587334062377,55.1183745689814,10043291.1171428,0.0,1.0
2025-07-15,58.24,58.6,56.71,58.3,9774690,57.8916886365641,58.2495356130263,56.3708389865994,57.9513297993078,9833500.43861818,0.0,1.0
2025-07-16,59.18,60.31,58.86,59.2,10269266,58.8260668528822,59.9493087512222,58.5079806515824,58.8459472404635,10331052.1065412,0.0,1.0
2025-07-17,58.75,59.35,58.43,59.07,6118647,58.3986385198856,58.9950501473228,58.0805523185858,58.7167247211854,6155460.47580536,0.0,1.0
2025-07-18,59.19,59.615,58.15,59.36,6067207,58.8360070466728,59.2584652827741,57.8022268924485,59.0049903411134,6103710.98169736,0.0,1.0
2025-07-21,53.54,57.985,53.465,57.8,14668918,53.2197975549732,57.6382136949033,53.1452461015436,57.4543201097768,14757175.0702124,0.0,1.0
2025-07-22,54.34,54.66,53.06,53.29,13814481,54.0150130582227,54.3330992595225,52.7426682530235,52.9712927102077,13897597.2611697,0.0,1.0
2025-07-23,51.96,53.97,51.26,53.3,24393134,51.6492469360554,53.6472258879698,50.9534333707121,52.9812329039984,24539897.826762,0.0,1.0
2025-07-24,54.03,54.53,52.37,52.38,12622169,53.7068670507135,54.2038767402445,52.0567948814708,52.0667350752614,12698111.592062,0.0,1.0
2025-07-25,52.19,54.0,51.705,53.91,8472457,51.8778713932397,53.6770464693417,51.3957719943947,53.5875847252261,8523432.41838602,0.0,1.0
2025-07-28,51.91,52.7538,51.07,52.55,15091205,51.5995459671023,52.4382995191548,50.7645696886904,52.2357183697019,15182002.8038513,0.0,1.0
2025-07-29,53.1,53.7,52.21,52.47,9167324,52.782429028186,53.3788406556231,51.8977517808209,52.156196819377,9222480.15793391,0.0,1.0
2025-07-30,53.36,53.72,52.22,52.72,10705040,53.0408740667421,53.3987210432043,51.9076919746115,52.4047016641425,10769447.9861177,0.0,1.0
2025-07-31,53.75,54.48,53.11,53.28,7027695,53.4285416245762,54.1541757712914,52.7923692219766,52.9613525164171,7069977.85760723,0.0,1.0
2025-08-01,52.34,53.31,52.1,53.08,7274935,52.0269743000989,52.991173097789,51.7884096491241,52.7625486406047,7318705.40277174,0.0,1.0
2025-08-04,51.87,52.8,51.47,52.47,6784231,51.5597851919399,52.4842232144674,51.1621774403151,52.156196819377,6825049.0311393,0.0,1.0
2025-08-05,51.69,52.125,51.12,52.0,6134892,51.3808617037087,51.8132601336006,50.8142706576434,51.6890077112179,6171803.21553678,0.0,1.0
2025-08-06,51.46,52.11,51.12,52.0,5117274,51.3087952987267,51.9568854064642,50.9697943192948,51.847208619001,5132354.37524558,0.1575,1.0
2025-08-07,51.24,52.42,51.165,51.47,4552067,51.0894417238002,52.2659745347698,51.0146620959843,51.3187659157689,4565481.73575639,0.0,1.0
2025-08-08,51.29,51.93,50.63,51.45,4540308,51.1392948090108,51.7774142997062,50.4812340842311,51.2988246816846,4553688.08251473,0.0,1.0
2025-08-11,51.82,51.91,51.125,51.51,5264417,51.6677375122429,51.7574730656219,50.9747796278159,51.3586483839373,5279930.99901768,0.0,1.0
2025-08-12,51.27,51.55,50.42,51.44,7430755,51.1193535749265,51.3985308521058,50.2718511263467,51.2888540646425,7452653.09921415,0.0,1.0
2025-08-13,51.48,52.11,51.03,51.83,7803843,51.328736532811,51.9568854064642,50.8800587659158,51.677708129285,7826840.57269155,0.0,1.0
2025-08-14,52.05,52.79,51.19,51.53,5292014,51.8970617042116,52.6348873653281,51.0395886385896,51.3785896180215,5307609.32612966,0.0,1.0
2025-08-15,52.85,53.38,52.18,52.24,10069016,52.6947110675808,53.2231537708129,52.0266797257591,52.0865034280118,10098688.935167,0.0,1.0
2025-08-18,50.5,51.1,49.4,51.07,10794134,50.3516160626836,50.9498530852106,49.2548481880509,50.9199412340842,10825943.8251474,0.0,1.0
2025-08-19,50.54,50.73,49.57,49.9,6083866,50.3914985308521,50.5809402546523,49.4243486777669,49.7533790401567,6101794.87819253,0.0,1.0
2025-08-20,51.34,51.375,50.42,50.72,5348459,51.1891478942213,51.2240450538687,50.2718511263467,50.5709696376102,5364220.66699411,0.0,1.0
2025-08-21,52.05,52.19,51.06,51.4,4557668,51.8970617042116,52.0366503428012,50.9099706170421,51.248971596474,4571099.24165029,0.0,1.0
2025-08-22,51.97,52.84,51.66,52.05,4768318,51.8172967678746,52.6847404505387,51.508207639569,51.8970617042116,4782370.01768173,0.0,1.0
2025-08-25,51.81,52.54,51.52,51.76,5110117,51.6577668952008,52.3856219392752,51.3686190009794,51.6079138099902,5125176.28388998,0.0,1.0
2025-08-26,52.71,52.89,50.8,51.86,9503811,52.5551224289912,52.7345935357493,50.6507345739471,51.7076199804114,9531818.30157171,0.0,1.0
2025-08-27,51.35,53.165,51.14,52.75,7541276,51.1991185112635,53.0087855044074,50.989735553379,52.5950048971596,7563499.79960707,0.0,1.0
2025-08-28,52.36,52.54,50.85,51.35,7432468,52.2061508325171,52.3856219392752,50.7005876591577,51.1991185112635,7454371.14734775,0.0,1.0
2025-08-29,51.84,52.47,51.67,52.21,6319087,51.6876787463271,52.3158276199804,51.5181782566112,52.0565915768854,6337709.06385069,0.0,1.0
2025-09-02,52.38,52.81,51.0121,51.2,8339806,52.2260920666014,52.6548285994123,50.8622113614104,51.0495592556317,8364383.03143418,0.0,1.0
2025-09-03,51.55,53.0,51.11,52.42,5239306,51.3985308521058,52.8442703232125,50.9598237022527,52.2659745347698,5254745.99803536,0.0,1.0
2025-09-04,51.8,52.03,50.66,51.75,4997896,51.6477962781587,51.8771204701273,50.5111459353575,51.5979431929481,5012624.57367387,0.0,1.0
2025-09-05,51.6,51.98,50.51,51.57,4959682,51.4483839373164,51.8272673849167,50.3615866797258,51.41847208619,4974297.95874263,0.0,1.0
2025-09-08,50.76,52.56,50.65,52.39,6974320,50.6108521057786,52.4055631733594,50.5011753183154,52.2360626836435,6994873.00589392,0.0,1.0
2025-09-09,50.25,51.4,50.04,50.8,5589577,50.1023506366308,51.248971596474,49.8929676787463,50.6507345739471,5606049.23084479,0.0,1.0
2025-09-10,51.17,52.0,50.12,50.42,5281660,51.0196474045054,51.847208619001,49.9727326150832,50.2718511263467,5297224.81335953,0.0,1.0
2025-09-11,50.96,51.22,50.46,50.75,4500103,50.810264446621,51.069500489716,50.3117335945152,50.6008814887365,4513364.60019646,0.0,1.0
2025-09-12,50.94,52.01,50.75,51.41,4746818,50.7903232125367,51.8571792360431,50.6008814887365,51.2589422135161,4760806.65815324,0.0,1.0
2025-09-15,49.98,51.06,49.92,50.81,5337719,49.8331439764936,50.9099706170421,49.7733202742409,50.6607051909892,5353449.01669941,0.0,1.0
2025-09-16,49.95,50.5,48.47,50.2,12419373,49.8032321253673,50.3516160626836,48.3275808031342,50.0524975514202,12455972.3310413,0.0,1.0
2025-09-17,49.99,50.99,49.76,50.01,8570438,49.8431145935357,50.8401762977473,49.6137904015671,49.86305582762,8595694.69351671,0.0,1.0
2025-09-18,49.39,50.21,48.97,50.14,8327444,49.2448775710088,50.0624681684623,48.82611165524,49.9926738491675,8351984.60117878,0.0,1.0
2025-09-19,49.19,49.515,48.51,49.3,26614745,49.0454652301665,49.3695102840353,48.3674632713026,49.1551420176298,26693177.4508841,0.0,1.0
2025-09-22,49.97,50.28,48.6,49.02,8402271,49.8231733594515,50.1322624877571,48.4571988246817,48.8759647404505,8427032.1129666,0.0,1.0
2025-09-23,50.95,51.37,49.83,50.12,8825315,50.8002938295788,51.2190597453477,49.6835847208619,49.9727326150832,8851322.80451867,0.0,1.0
2025-09-24,53.08,53.56,51.185,51.2,11991346,52.9240352595495,53.402624877571,51.0346033300686,51.0495592556317,12026683.9548133,0.0,1.0
2025-09-25,53.93,54.955,52.75,52.91,11605297,53.7715377081293,54.7935259549461,52.5950048971596,52.7545347698335,11639497.2858546,0.0,1.0
2025-09-26,54.06,54.945,53.46,53.74,11639772,53.9011557296768,54.783555337904,53.3029187071498,53.5820959843291,11674073.8821218,0.0,1.0
2025-09-29,54.46,54.97,53.61,53.96,10445749,54.2999804113614,54.8084818805093,53.4524779627816,53.8014495592556,10476532.1502947,0.0,1.0
2025-09-30,54.43,55.31,53.96,53.99,12118281,54.2700685602351,55.1474828599412,53.8014495592556,53.831361410382,12153993.0265226,0.0,1.0
2025-10-01,56.16,57.08,54.01,54.25,12094087,55.9949853085211,56.9122820763957,53.8513026444662,54.090597453477,12129727.7278978,0.0,1.0
2025-10-02,55.76,57.35,55.04,55.96,11823309,55.5961606268364,57.1814887365328,54.8782761998041,55.7955729676787,11858151.7573674,0.0,1.0
2025-10-03,56.03,56.4775,55.0356,55.6,7589273,55.8653672869736,56.3115523996082,54.8738891283056,55.4366307541626,7611638.24459724,0.0,1.0
2025-10-06,57.19,57.3,55.515,56.59,7929417,57.021958863859,57.1316356513222,55.3518805093046,56.423721841332,7952784.63359528,0.0,1.0
2025-10-07,57.16,57.545,56.31,57.09,8432846,56.9920470127326,57.3759157688541,56.1445445641528,56.9222526934378,8457697.21611002,0.0,1.0
2025-10-08,56.41,57.16,55.55,57.16,8202354,56.2442507345739,56.9920470127326,55.386777668952,56.9920470127326,8226525.96660118,0.0,1.0
2025-10-09,54.92,57.1,54.55,57.1,6125879,54.7586287952987,56.9322233104799,54.3897159647404,56.9322233104799,6143931.68860511,0.0,1.0
2025-10-10,53.12,55.36,53.11,54.7,5368791,52.9639177277179,55.1973359451518,52.9539471106758,54.5392752203722,5384612.58447937,0.0,1.0
2025-10-13,53.66,53.835,52.76,53.22,3574862,53.5023310479922,53.6768168462292,52.6049755142018,53.0636238981391,3585396.95677799,0.0,1.0
2025-10-14,53.29,53.83,51.66,52.74,5442546,53.1334182174339,53.6718315377081,51.508207639569,52.5850342801175,5458584.93713163,0.0,1.0
2025-10-15,55.44,55.53,53.75,53.94,5544546,55.2771008814887,55.3668364348678,53.5920666013712,53.7815083251714,5560885.5265226,0.0,1.0
2025-10-16,53.24,56.23,52.79,55.63,7800794,53.0835651322233,56.0647796278159,52.6348873653281,55.4665426052889,7823782.58742633,0.0,1.0
2025-10-17,54.08,54.53,52.55,53.49,5227868,53.921096963761,54.3697747306562,52.3955925563173,53.3328305582762,5243274.29076621,0.0,1.0
2025-10-20,56.45,57.05,55.12,55.35,5639901,56.2841332027424,56.8823702252693,54.958041136141,55.1873653281097,5656521.53339882,0.0,1.0
2025-10-21,55.71,56.88,55.58,55.86,6655897,55.5463075416259,56.7128697355534,55.4166895200784,55.6958667972576,6675511.62770137,0.0,1.0
2025-10-22,53.49,56.98,53.0,55.3,11441229,53.3328305582762,56.8125759059745,52.8442703232125,55.1375122428991,11474945.7848723,0.0,1.0
2025-10-23,53.56,54.74,52.075,54.35,8870576,53.402624877571,54.5791576885406,51.9219882468168,54.1903036238981,8896717.18664047,0.0,1.0
2025-10-24,53.7,54.005,52.91,53.75,6192892,53.5422135161606,53.8463173359452,52.7545347698335,53.5920666013712,6211142.17288802,0.0,1.0
2025-10-27,53.75,54.35,53.0,53.84,6532542,53.5920666013712,54.1903036238981,52.8442703232125,53.6818021547502,6551793.10609037,0.0,1.0
2025-10-28,52.18,53.51,52.05,53.51,4096017,52.0266797257591,53.3527717923604,51.8970617042116,53.3527717923604,4108087.77701375,0.0,1.0
2025-10-29,51.8,53.3989,50.91,52.47,6876624,51.6477962781587,53.2419982370225,50.7604113614104,52.3158276199804,6896889.10019646,0.0,1.0
2025-10-30,52.45,53.28,51.5061,52.01,7456624,52.2958863858962,53.1234476003918,51.3547598432909,51.8571792360431,7478598.33398821,0.0,1.0
2025-10-31,53.58,53.89,52.94,53.01,5219893,53.4225661116552,53.7316552399608,52.7844466209598,52.8542409402546,5235275.78880158,0.0,1.0
2025-11-03,55.86,55.91,53.4325,53.74,6800749,55.6958667972576,55.7457198824682,53.275499510284,53.5820959843291,6820790.5,0.0,1.0
2025-11-04,55.85,56.72,54.28,55.03,6999455,55.6858961802155,56.5533398628795,54.1205093046033,54.868305582762,7020082.07760314,0.0,1.0
2025-11-05,55.99,57.1,55.11,55.66,5951477,55.99,57.1,55.11,55.66,5951477,0.165,1.0
2025-11-06,56.28,57.94,55.545,56.79,7328178,56.28,57.94,55.545,56.79,7328178,0.0,1.0
2025-11-07,57.97,57.99,55.755,56.17,5783726,57.97,57.99,55.755,56.17,5783726,0.0,1.0
2025-11-10,58.94,59.285,57.97,58.49,7437493,58.94,59.285,57.97,58.49,7437493,0.0,1.0
2025-11-11,60.69,61.06,59.24,59.4,9165460,60.69,61.06,59.24,59.4,9165460,0.0,1.0
2025-11-12,60.84,61.17,60.03,60.03,9286734,60.84,61.17,60.03,60.03,9286734,0.0,1.0
2025-11-13,60.25,61.26,60.15,60.85,8005210,60.25,61.26,60.15,60.85,8005210,0.0,1.0
2025-11-14,59.9,60.5,57.9,59.05,10974905,59.9,60.5,57.9,59.05,10974905,0.0,1.0
2025-11-17,59.04,60.66,58.69,59.59,7681886,59.04,60.66,58.69,59.59,7681886,0.0,1.0
2025-11-18,58.75,59.005,57.68,58.475,6400932,58.75,59.005,57.68,58.475,6400932,0.0,1.0
2025-11-19,58.89,59.19,57.56,58.78,7889878,58.89,59.19,57.56,58.78,7889878,0.0,1.0
2025-11-20,56.35,60.51,56.28,59.29,8745700,56.35,60.51,56.28,59.29,8745700,0.0,1.0
2025-11-21,57.03,57.3725,55.13,56.11,10655855,57.03,57.3725,55.13,56.11,10655855,0.0,1.0
2025-11-24,57.54,57.71,55.26,56.76,11711130,57.54,57.71,55.26,56.76,11711130,0.0,1.0
2025-11-25,56.76,57.875,56.11,56.9,8376947,56.76,57.875,56.11,56.9,8376947,0.0,1.0
2025-11-26,59.0,59.34,57.25,57.37,5671259,59.0,59.34,57.25,57.37,5671259,0.0,1.0