date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-07-09,15.31,15.5,15.31,15.5,442200,1.9951036775061,2.01986329205385,1.9951036775061,2.01986329205385,3393348.46420747,0.0,1.0
1986-07-10,15.13,15.25,15.13,15.25,955000,1.97164720056611,1.98728485185944,1.97164720056611,1.98728485185944,7328466.26711477,0.0,1.0
1986-07-11,14.75,14.88,14.75,14.88,726100,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,5571936.49900735,0.0,1.0
1986-07-14,14.0,14.13,14.0,14.13,886900,1.82439265088735,1.84133343978845,1.82439265088735,1.84133343978845,6805881.3950828,0.0,1.0
1986-07-15,14.38,14.5,14.38,14.5,1160000,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,8901592.53387762,0.0,1.0
1986-07-16,14.88,15.0,14.88,15.0,989800,1.9390687603717,1.95470641166502,1.9390687603717,1.95470641166502,7595514.04313107,0.0,1.0
1986-07-17,15.0,15.13,15.0,15.13,913600,1.95470641166502,1.97164720056611,1.95470641166502,1.97164720056611,7010771.49909532,0.0,1.0
1986-07-18,14.63,14.75,14.63,14.75,1140000,1.90649032017728,1.9221279714706,1.90649032017728,1.9221279714706,8748116.80053489,0.0,1.0
1986-07-21,14.38,14.5,14.38,14.5,428200,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,3285915.45086758,0.0,1.0
1986-07-22,14.38,14.5,14.38,14.5,416300,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,3194597.38952867,0.0,1.0
1986-07-23,14.5,14.63,14.5,14.63,984100,1.88954953127618,1.90649032017728,1.88954953127618,1.90649032017728,7551773.45912842,0.0,1.0
1986-07-24,14.13,14.25,14.13,14.25,820600,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,6297109.33905168,0.0,1.0
1986-07-25,14.25,14.38,14.25,14.38,469200,1.85697109108177,1.87391187998286,1.85697109108177,1.87391187998286,3600540.70422014,0.0,1.0
1986-07-28,14.13,14.25,14.13,14.25,444900,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,3414067.68820874,0.0,1.0
1986-07-29,14.13,14.25,14.13,14.25,437100,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,3354212.15220508,0.0,1.0
1986-07-30,14.38,14.5,14.38,14.5,629100,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,4827579.19229518,0.0,1.0
1986-07-31,14.25,14.38,14.25,14.38,347200,1.85697109108177,1.87391187998286,1.85697109108177,1.87391187998286,2664338.73082957,0.0,1.0
1986-08-01,14.13,14.25,14.13,14.25,353900,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,2715753.10149938,0.0,1.0
1986-08-04,14.0,14.0,14.0,14.0,520100,1.82439265088735,1.82439265088735,1.82439265088735,1.82439265088735,3991136.44557736,0.0,1.0
1986-08-05,14.13,14.25,14.13,14.25,747600,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,5736922.91235076,0.0,1.0
1986-08-06,13.88,14.0,13.88,14.0,759600,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,5829008.3523564,0.0,1.0
1986-08-07,13.88,14.0,13.88,14.0,362400,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,2780980.28817004,0.0,1.0
1986-08-08,14.0,14.13,14.0,14.13,388200,1.82439265088735,1.84133343978845,1.82439265088735,1.84133343978845,2978963.98418214,0.0,1.0
1986-08-11,14.38,14.5,14.38,14.5,550300,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,4222884.80292487,0.0,1.0
1986-08-12,14.75,14.88,14.75,14.88,1170000,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,8978330.40054896,0.0,1.0
1986-08-13,14.75,14.88,14.75,14.88,835100,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,6408379.24572516,0.0,1.0
1986-08-14,14.75,14.88,14.75,14.88,414000,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,3176947.68019425,0.0,1.0
1986-08-15,14.75,14.88,14.75,14.88,674200,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,5173666.970983,0.0,1.0
1986-08-18,14.63,14.75,14.63,14.75,470200,1.90649032017728,1.9221279714706,1.90649032017728,1.9221279714706,3608214.49088728,0.0,1.0
1986-08-19,14.0,14.13,14.0,14.13,1650000,1.82439265088735,1.84133343978845,1.82439265088735,1.84133343978845,12661748.0007742,0.0,1.0
1986-08-20,14.25,14.38,14.25,14.38,2850000,1.85697109108177,1.87391187998286,1.85697109108177,1.87391187998286,21870292.0013372,0.0,1.0
1986-08-21,14.0,14.13,14.0,14.13,1200000,1.82439265088735,1.84133343978845,1.82439265088735,1.84133343978845,9208544.00056303,0.0,1.0
1986-08-22,14.0,14.13,14.0,14.13,488700,1.82439265088735,1.84133343978845,1.82439265088735,1.84133343978845,3750179.5442293,0.0,1.0
1986-08-25,13.88,14.0,13.88,14.0,262500,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,2014369.00012316,0.0,1.0
1986-08-26,14.13,14.25,14.13,14.25,812600,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,6235719.04571459,0.0,1.0
1986-08-27,14.38,14.5,14.38,14.5,972800,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,7465059.66978978,0.0,1.0
1986-08-28,14.38,14.5,14.38,14.5,100000,1.87391187998286,1.88954953127618,1.87391187998286,1.88954953127618,767378.666713588,0.0,1.0
1986-08-29,14.5,14.63,14.5,14.63,101000,1.88954953127618,1.90649032017728,1.88954953127618,1.90649032017728,775052.453380724,0.0,1.0
1986-09-02,14.5,14.63,14.5,14.63,744200,1.88954953127618,1.90649032017728,1.88954953127618,1.90649032017728,5710832.03768252,0.0,1.0
1986-09-03,15.13,15.25,15.13,15.25,14600,1.97164720056611,1.98728485185944,1.97164720056611,1.98728485185944,112037.285340184,0.0,1.0
1986-09-04,15.75,15.88,15.75,15.88,21300,2.05244173224827,2.06938252114937,2.05244173224827,2.06938252114937,163451.656009994,0.0,1.0
1986-09-05,15.38,15.5,15.38,15.5,895000,2.00422564076053,2.01986329205385,2.00422564076053,2.01986329205385,6868039.0670866,0.0,1.0
1986-09-08,14.88,15.0,14.88,15.0,898900,1.9390687603717,1.95470641166502,1.9390687603717,1.95470641166502,6897966.83508842,0.0,1.0
1986-09-09,14.75,14.88,14.75,14.88,160000,1.9221279714706,1.9390687603717,1.9221279714706,1.9390687603717,1227805.86674174,0.0,1.0
1986-09-10,14.63,14.75,14.63,14.75,964100,1.90649032017728,1.9221279714706,1.90649032017728,1.9221279714706,7398297.72578569,0.0,1.0
1986-09-11,13.88,14.0,13.88,14.0,963400,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,7392926.07511869,0.0,1.0
1986-09-12,13.63,13.75,13.63,13.75,2010000,1.77617655939961,1.79181421069293,1.77617655939961,1.79181421069293,15424311.2009431,0.0,1.0
1986-09-15,13.88,14.0,13.88,14.0,4100000,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,31462525.335257,0.0,1.0
1986-09-16,13.75,13.88,13.75,13.88,1610000,1.79181421069293,1.80875499959403,1.79181421069293,1.80875499959403,12354796.5340888,0.0,1.0
1986-09-17,14.13,14.38,14.13,14.38,1110000,1.84133343978845,1.87391187998286,1.84133343978845,1.87391187998286,8517903.20052079,0.0,1.0
1986-09-18,14.13,14.25,14.13,14.25,1280000,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,9822446.93393389,0.0,1.0
1986-09-19,14.25,14.38,14.25,14.38,1490000,1.85697109108177,1.87391187998286,1.85697109108177,1.87391187998286,11433942.1340324,0.0,1.0
1986-09-22,14.13,14.25,14.13,14.25,308800,1.84133343978845,1.85697109108177,1.84133343978845,1.85697109108177,2369665.32281155,0.0,1.0
1986-09-23,13.88,14.0,13.88,14.0,345300,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,2649758.53616201,0.0,1.0
1986-09-24,13.63,13.75,13.63,13.75,803100,1.77617655939961,1.79181421069293,1.77617655939961,1.79181421069293,6162818.07237682,0.0,1.0
1986-09-25,13.13,13.25,13.13,13.25,1115000,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,8556272.13385648,0.0,1.0
1986-09-26,13.25,13.38,13.25,13.38,794800,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,6099125.64303958,0.0,1.0
1986-09-29,13.0,13.13,13.0,13.13,404400,1.69407889010968,1.71101967901078,1.69407889010968,1.71101967901078,3103279.32818975,0.0,1.0
1986-09-30,13.5,13.63,13.5,13.63,554100,1.75923577049852,1.77617655939961,1.75923577049852,1.77617655939961,4252045.19225997,0.0,1.0
1986-10-01,13.88,14.0,13.88,14.0,806500,1.80875499959403,1.82439265088735,1.80875499959403,1.82439265088735,6188908.94704507,0.0,1.0
1986-10-02,13.5,13.63,13.5,13.63,875200,1.75923577049852,1.77617655939961,1.75923577049852,1.77617655939961,6716098.09107729,0.0,1.0
1986-10-03,13.38,13.5,13.38,13.5,391000,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,3000450.58685012,0.0,1.0
1986-10-06,13.5,13.63,13.5,13.63,566300,1.75923577049852,1.77617655939961,1.75923577049852,1.77617655939961,4345665.38959903,0.0,1.0
1986-10-07,13.5,13.63,13.5,13.63,290400,1.75923577049852,1.77617655939961,1.75923577049852,1.77617655939961,2228467.64813625,0.0,1.0
1986-10-08,13.38,13.5,13.38,13.5,290400,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,2228467.64813625,0.0,1.0
1986-10-09,13.38,13.5,13.38,13.5,581000,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,4458470.05360593,0.0,1.0
1986-10-10,13.13,13.25,13.13,13.25,611600,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,4693287.92562029,0.0,1.0
1986-10-13,13.25,13.38,13.25,13.38,819700,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,6290202.93105126,0.0,1.0
1986-10-14,13.25,13.38,13.25,13.38,1270000,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,9745709.06726254,0.0,1.0
1986-10-15,13.63,13.75,13.63,13.75,1390000,1.77617655939961,1.79181421069293,1.77617655939961,1.79181421069293,10666563.4673189,0.0,1.0
1986-10-16,13.63,13.75,13.63,13.75,1390000,1.77617655939961,1.79181421069293,1.77617655939961,1.79181421069293,10666563.4673189,0.0,1.0
1986-10-17,13.5,13.63,13.5,13.63,785800,1.75923577049852,1.77617655939961,1.75923577049852,1.77617655939961,6030061.56303535,0.0,1.0
1986-10-20,13.38,13.5,13.38,13.5,803600,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,6166654.96571037,0.0,1.0
1986-10-21,13.38,13.5,13.38,13.5,480900,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,3690324.00822563,0.0,1.0
1986-10-22,13.25,13.38,13.25,13.38,652300,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,5005611.04297272,0.0,1.0
1986-10-23,13.25,13.38,13.25,13.38,591700,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,4540579.57094429,0.0,1.0
1986-10-24,12.88,13.0,12.88,13.0,847000,1.67844123881636,1.69407889010968,1.67844123881636,1.69407889010968,6499697.30706408,0.0,1.0
1986-10-27,12.63,12.75,12.63,12.75,880200,1.64586279862195,1.66150044991527,1.64586279862195,1.66150044991527,6754467.02441297,0.0,1.0
1986-10-28,12.88,13.0,12.88,13.0,1730000,1.67844123881636,1.69407889010968,1.67844123881636,1.69407889010968,13275650.9341451,0.0,1.0
1986-10-29,13.13,13.25,13.13,13.25,985400,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,7561749.38179568,0.0,1.0
1986-10-30,13.38,13.5,13.38,13.5,1222000,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,9377367.30724,0.0,1.0
1986-10-31,13.25,13.38,13.25,13.38,1220000,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,9362019.73390575,0.0,1.0
1986-11-03,13.38,13.5,13.38,13.5,931000,1.7435981192052,1.75923577049852,1.7435981192052,1.75923577049852,7144295.38710347,0.0,1.0
1986-11-04,13.25,13.38,13.25,13.38,1220000,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,9362019.73390575,0.0,1.0
1986-11-05,13.13,13.25,13.13,13.25,572500,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,4393242.86693528,0.0,1.0
1986-11-06,13.0,13.13,13.0,13.13,714200,1.69407889010968,1.71101967901078,1.69407889010968,1.71101967901078,5480618.43766844,0.0,1.0
1986-11-07,13.0,13.13,13.0,13.13,594200,1.69407889010968,1.71101967901078,1.69407889010968,1.71101967901078,4559764.03761214,0.0,1.0
1986-11-10,13.25,13.38,13.25,13.38,726200,1.7266573303041,1.7435981192052,1.7266573303041,1.7435981192052,5572703.87767406,0.0,1.0
1986-11-11,13.25,13.5,13.25,13.5,670900,1.7266573303041,1.75923577049852,1.7266573303041,1.75923577049852,5148343.47498145,0.0,1.0
1986-11-12,13.13,13.25,13.13,13.25,897700,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,6888758.29108786,0.0,1.0
1986-11-13,13.13,13.25,13.13,13.25,978900,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,7511869.76845929,0.0,1.0
1986-11-14,13.13,13.25,13.13,13.25,396200,1.71101967901078,1.7266573303041,1.71101967901078,1.7266573303041,3040354.27751923,0.0,1.0
1986-11-17,12.88,13.0,12.88,13.0,577800,1.67844123881636,1.69407889010968,1.67844123881636,1.69407889010968,4433913.93627111,0.0,1.0
1986-11-18,12.63,12.75,12.63,12.75,577800,1.64586279862195,1.66150044991527,1.64586279862195,1.66150044991527,4433913.93627109,0.0,1.0
1986-11-19,12.75,12.88,12.75,12.88,859500,1.66150044991527,1.67844123881636,1.66150044991527,1.67844123881636,6595619.64040326,0.0,1.0
1986-11-20,12.75,12.88,12.75,12.88,347400,1.66150044991527,1.67844123881636,1.66150044991527,1.67844123881636,2665873.48816299,0.0,1.0
1986-11-21,12.88,13.0,12.88,13.0,886800,1.70033395062701,1.71617557128503,1.70033395062701,1.71617557128503,6717494.52264249,0.168,1.0
1986-11-24,12.88,13.0,12.88,13.0,526200,1.70033395062701,1.71617557128503,1.70033395062701,1.71617557128503,3985955.81620938,0.0,1.0
1986-11-25,12.75,12.88,12.75,12.88,731500,1.68317219491416,1.70033395062701,1.68317219491416,1.70033395062701,5541099.73309989,0.0,1.0
1986-11-26,12.75,12.88,12.75,12.88,634700,1.68317219491416,1.70033395062701,1.68317219491416,1.70033395062701,4807841.42255434,0.0,1.0
1986-11-28,13.13,13.25,13.13,13.25,910400,1.73333732699788,1.74917894765589,1.73333732699788,1.74917894765589,6896264.11075068,0.0,1.0
1986-12-01,13.0,13.13,13.0,13.13,442000,1.71617557128503,1.73333732699788,1.71617557128503,1.73333732699788,3348142.28575549,0.0,1.0
1986-12-02,13.25,13.38,13.25,13.38,853700,1.74917894765589,1.76634070336874,1.74917894765589,1.76634070336874,6466762.60033818,0.0,1.0
1986-12-03,13.0,13.13,13.0,13.13,711500,1.71617557128503,1.73333732699788,1.71617557128503,1.73333732699788,5389600.08216071,0.0,1.0
1986-12-04,12.88,13.0,12.88,13.0,579400,1.70033395062701,1.71617557128503,1.70033395062701,1.71617557128503,4388944.88770755,0.0,1.0
1986-12-05,12.75,12.88,12.75,12.88,536400,1.68317219491416,1.70033395062701,1.68317219491416,1.70033395062701,4063220.63818835,0.0,1.0
1986-12-08,13.0,13.13,13.0,13.13,1220000,1.71617557128503,1.73333732699788,1.71617557128503,1.73333732699788,9241478.70728892,0.0,1.0
1986-12-09,13.25,13.38,13.25,13.38,975100,1.74917894765589,1.76634070336874,1.74917894765589,1.76634070336874,7386365.4815389,0.0,1.0
1986-12-10,13.5,13.63,13.5,13.63,936300,1.78218232402676,1.79934407973961,1.78218232402676,1.79934407973961,7092456.1587169,0.0,1.0
1986-12-11,13.63,13.75,13.63,13.75,2750000,1.79934407973961,1.81518570039762,1.79934407973961,1.81518570039762,20831202.0041349,0.0,1.0
1986-12-12,13.38,13.5,13.38,13.5,1170000,1.76634070336874,1.78218232402676,1.76634070336874,1.78218232402676,8862729.57994104,0.0,1.0
1986-12-15,14.13,14.25,14.13,14.25,2280000,1.86535083248134,1.88119245313936,1.86535083248134,1.88119245313936,17270960.2070646,0.0,1.0
1986-12-16,14.5,14.63,14.5,14.63,1590000,1.91419582951022,1.93135758522307,1.91419582951022,1.93135758522307,12044222.2496635,0.0,1.0
1986-12-17,14.75,14.88,14.75,14.88,2400000,1.94719920588109,1.96436096159394,1.94719920588109,1.96436096159394,18179958.1126995,0.0,1.0
1986-12-18,15.0,15.13,15.0,15.13,2290000,1.98020258225195,1.9973643379648,1.98020258225195,1.9973643379648,17346710.0325342,0.0,1.0
1986-12-19,15.0,15.13,15.0,15.13,1070000,1.98020258225195,1.9973643379648,1.98020258225195,1.9973643379648,8105231.32524523,0.0,1.0
1986-12-22,15.13,15.25,15.13,15.25,806400,1.9973643379648,2.01320595862282,1.9973643379648,2.01320595862282,6108465.92586706,0.0,1.0
1986-12-23,15.13,15.38,15.13,15.38,840200,1.9973643379648,2.03036771433567,1.9973643379648,2.03036771433567,6364500.33595425,0.0,1.0
1986-12-24,15.13,15.25,15.13,15.25,599000,1.9973643379648,2.01320595862282,1.9973643379648,2.01320595862282,4537414.54562794,0.0,1.0
1986-12-26,15.13,15.25,15.13,15.25,261500,1.9973643379648,2.01320595862282,1.9973643379648,2.01320595862282,1980857.93602956,0.0,1.0
1986-12-29,15.25,15.38,15.25,15.38,1130000,2.01320595862282,2.03036771433567,2.01320595862282,2.03036771433567,8559730.2780627,0.0,1.0
1986-12-30,15.25,15.38,15.25,15.38,767900,2.01320595862282,2.03036771433567,2.01320595862282,2.03036771433567,5816829.09780916,0.0,1.0
1986-12-31,15.38,15.5,15.38,15.5,934800,2.03036771433567,2.04620933499368,2.03036771433567,2.04620933499368,7081093.68489647,0.0,1.0
1987-01-02,15.38,15.5,15.38,15.5,628600,2.03036771433567,2.04620933499368,2.03036771433567,2.04620933499368,4761634.02901789,0.0,1.0
1987-01-05,15.63,15.75,15.63,15.75,988600,2.06337109070653,2.07921271136455,2.06337109070653,2.07921271136455,7488627.74592284,0.0,1.0
1987-01-06,16.25,16.37,16.25,16.37,2320000,2.14521946410628,2.1610610847643,2.14521946410628,2.1610610847643,17573959.5089429,0.0,1.0
1987-01-07,16.87,17.0,16.87,17.0,3240000,2.22706783750603,2.24422959321888,2.22706783750603,2.24422959321888,24542943.4521444,0.0,1.0
1987-01-08,16.75,16.87,16.75,16.87,1700000,2.21122621684801,2.22706783750603,2.21122621684801,2.22706783750603,12877470.3298289,0.0,1.0
1987-01-09,16.75,16.87,16.75,16.87,1090000,2.21122621684801,2.22706783750603,2.21122621684801,2.22706783750603,8256730.9761844,0.0,1.0
1987-01-12,16.87,17.0,16.87,17.0,1120000,2.22706783750603,2.24422959321888,2.22706783750603,2.24422959321888,8483980.45259312,0.0,1.0
1987-01-13,16.62,16.75,16.62,16.75,741700,2.19406446113516,2.21122621684801,2.19406446113516,2.21122621684801,5618364.55507887,0.0,1.0
1987-01-14,17.0,17.12,17.0,17.12,1240000,2.24422959321888,2.2600712138769,2.24422959321888,2.2600712138769,9392978.3582281,0.0,1.0
1987-01-15,17.25,17.37,17.25,17.37,1260000,2.27723296958975,2.29307459024776,2.27723296958975,2.29307459024776,9544478.00916725,0.0,1.0
1987-01-16,17.0,17.12,17.0,17.12,668700,2.24422959321888,2.2600712138769,2.24422959321888,2.2600712138769,5065390.82915091,0.0,1.0
1987-01-19,17.25,17.37,17.25,17.37,464800,2.27723296958975,2.29307459024776,2.27723296958975,2.29307459024776,3520851.88782614,0.0,1.0
1987-01-20,17.25,17.37,17.25,17.37,1850000,2.27723296958975,2.29307459024776,2.27723296958975,2.29307459024776,14013717.7118725,0.0,1.0
1987-01-21,17.5,17.62,17.5,17.62,2210000,2.31023634596061,2.32607796661863,2.31023634596061,2.32607796661863,16740711.4287775,0.0,1.0
1987-01-22,18.75,18.87,18.75,18.87,1840000,2.47525322781494,2.49109484847296,2.47525322781494,2.49109484847296,13937967.886403,0.0,1.0
1987-01-23,18.62,18.75,18.62,18.75,2300000,2.45809147210209,2.47525322781494,2.45809147210209,2.47525322781494,17422459.8580038,0.0,1.0
1987-01-26,18.62,18.75,18.62,18.75,1000000,2.45809147210209,2.47525322781494,2.45809147210209,2.47525322781494,7574982.54695815,0.0,1.0
1987-01-27,19.0,19.12,19.0,19.12,881000,2.50825660418581,2.52409822484382,2.50825660418581,2.52409822484382,6673559.62387012,0.0,1.0
1987-01-28,19.12,19.25,19.12,19.25,784000,2.52409822484382,2.54125998055667,2.52409822484382,2.54125998055667,5938786.31681519,0.0,1.0
1987-01-29,19.0,19.12,19.0,19.12,799600,2.50825660418581,2.52409822484382,2.50825660418581,2.52409822484382,6056956.04454773,0.0,1.0
1987-01-30,19.62,19.75,19.62,19.75,1840000,2.59010497758555,2.6072667332984,2.59010497758555,2.6072667332984,13937967.886403,0.0,1.0
1987-02-02,21.0,21.12,21.0,21.12,2470000,2.77228361515273,2.78812523581075,2.77228361515273,2.78812523581075,18710206.8909867,0.0,1.0
1987-02-03,20.62,20.75,20.62,20.75,1540000,2.72211848306902,2.73928023878187,2.72211848306902,2.73928023878187,11665473.1223155,0.0,1.0
1987-02-04,20.62,20.75,20.62,20.75,1130000,2.72211848306902,2.73928023878187,2.72211848306902,2.73928023878187,8559730.2780627,0.0,1.0
1987-02-05,20.5,20.62,20.5,20.62,947700,2.706276862411,2.72211848306902,2.706276862411,2.72211848306902,7178810.95975224,0.0,1.0
1987-02-06,20.37,20.5,20.37,20.5,594000,2.68911510669815,2.706276862411,2.68911510669815,2.706276862411,4499539.63289314,0.0,1.0
1987-02-09,19.87,20.0,19.87,20.0,1270000,2.62310835395642,2.64027010966927,2.62310835395642,2.64027010966927,9620227.83463685,0.0,1.0
1987-02-10,19.5,19.62,19.5,19.62,1210000,2.57426335692754,2.59010497758555,2.57426335692754,2.59010497758555,9165728.88181935,0.0,1.0
1987-02-11,20.12,20.25,20.12,20.25,1050000,2.65611173032729,2.67327348604014,2.65611173032729,2.67327348604014,7953731.67430604,0.0,1.0
1987-02-12,20.0,20.12,20.0,20.12,778600,2.64027010966927,2.65611173032729,2.64027010966927,2.65611173032729,5897881.41106162,0.0,1.0
1987-02-13,21.12,21.25,21.12,21.25,1160000,2.78812523581075,2.8052869915236,2.78812523581075,2.8052869915236,8786979.75447145,0.0,1.0
1987-02-17,21.37,21.5,21.37,21.5,932900,2.82112861218162,2.83829036789447,2.82112861218162,2.83829036789447,7066701.21805725,0.0,1.0
1987-02-18,22.12,22.25,22.12,22.25,2110000,2.92013874129421,2.93730049700706,2.92013874129421,2.93730049700706,15983213.1740817,0.0,1.0
1987-02-19,22.87,23.0,22.87,23.0,2060000,3.01914887040681,3.03631062611966,3.01914887040681,3.03631062611966,15604464.0467338,0.0,1.0
1987-02-20,23.5,23.62,23.5,23.62,1750000,3.10231737886139,3.11815899951941,3.10231737886139,3.11815899951941,13256219.4571768,0.0,1.0
1987-02-23,23.12,23.25,23.12,23.25,1330000,3.05215224677768,3.06931400249053,3.05215224677768,3.06931400249053,10074726.7874543,0.0,1.0
1987-02-24,24.87,25.0,24.87,25.0,3800000,3.28317588137374,3.30033763708659,3.28317588137374,3.30033763708659,28784933.6784409,0.0,1.0
1987-02-25,25.75,25.87,25.75,25.87,4400000,3.39934776619919,3.4151893868572,3.39934776619919,3.4151893868572,33329923.2066158,0.0,1.0
1987-02-26,25.25,25.37,25.25,25.37,2170000,3.33334101345745,3.34918263411547,3.33334101345745,3.34918263411547,16437712.1268992,0.0,1.0
1987-02-27,24.75,24.87,24.75,24.87,1480000,3.26733426071572,3.28317588137374,3.26733426071572,3.28317588137374,11210974.1694981,0.0,1.0
1987-03-02,24.62,24.75,24.62,24.75,1150000,3.25017250500287,3.26733426071572,3.25017250500287,3.26733426071572,8711229.92900188,0.0,1.0
1987-03-03,24.75,24.87,24.75,24.87,966300,3.26733426071572,3.28317588137374,3.26733426071572,3.28317588137374,7319705.63512566,0.0,1.0
1987-03-04,25.0,25.12,25.0,25.12,1100000,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,8332480.80165396,0.0,1.0
1987-03-05,25.0,25.12,25.0,25.12,1270000,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,9620227.83463684,0.0,1.0
1987-03-06,24.5,24.62,24.5,24.62,1880000,3.23433088434486,3.25017250500287,3.23433088434486,3.25017250500287,14240967.1882813,0.0,1.0
1987-03-09,24.0,24.12,24.0,24.12,1294000,3.16832413160312,3.18416575226114,3.16832413160312,3.18416575226114,9802027.41576386,0.0,1.0
1987-03-10,24.25,24.37,24.25,24.37,906200,3.20132750797399,3.21716912863201,3.20132750797399,3.21716912863201,6864449.18405348,0.0,1.0
1987-03-11,24.5,24.62,24.5,24.62,905300,3.23433088434486,3.25017250500287,3.23433088434486,3.25017250500287,6857631.6997612,0.0,1.0
1987-03-12,24.5,24.62,24.5,24.62,627800,3.23433088434486,3.25017250500287,3.23433088434486,3.25017250500287,4755574.04298032,0.0,1.0
1987-03-13,24.87,25.0,24.87,25.0,1210000,3.28317588137374,3.30033763708659,3.28317588137374,3.30033763708659,9165728.88181935,0.0,1.0
1987-03-16,25.0,25.12,25.0,25.12,513300,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,3888238.54135362,0.0,1.0
1987-03-17,26.37,26.5,26.37,26.5,1380000,3.48119613959893,3.49835789531178,3.48119613959893,3.49835789531178,10453475.9148023,0.0,1.0
1987-03-18,25.25,25.37,25.25,25.37,2220000,3.33334101345745,3.34918263411547,3.33334101345745,3.34918263411547,16816461.2542471,0.0,1.0
1987-03-19,25.12,25.25,25.12,25.25,1070000,3.3161792577446,3.33334101345745,3.3161792577446,3.33334101345745,8105231.32524523,0.0,1.0
1987-03-20,25.0,25.12,25.0,25.12,917000,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,6946258.99556062,0.0,1.0
1987-03-23,25.0,25.12,25.0,25.12,735700,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,5572914.65979711,0.0,1.0
1987-03-24,25.0,25.12,25.0,25.12,423900,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,3211035.10165556,0.0,1.0
1987-03-25,24.5,24.62,24.5,24.62,984500,3.23433088434486,3.25017250500287,3.23433088434486,3.25017250500287,7457570.31748029,0.0,1.0
1987-03-26,24.25,24.37,24.25,24.37,725800,3.20132750797399,3.21716912863201,3.20132750797399,3.21716912863201,5497922.33258223,0.0,1.0
1987-03-27,24.37,24.5,24.37,24.5,671400,3.21716912863201,3.23433088434486,3.21716912863201,3.23433088434486,5085843.2820277,0.0,1.0
1987-03-30,23.37,23.5,23.37,23.5,1617000,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,12248746.7784313,0.0,1.0
1987-03-31,23.37,23.5,23.37,23.5,935800,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,7088668.66744344,0.0,1.0
1987-04-01,23.0,23.12,23.0,23.12,896800,3.03631062611966,3.05215224677768,3.03631062611966,3.05215224677768,6793244.34811207,0.0,1.0
1987-04-02,23.37,23.5,23.37,23.5,778500,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,5897123.91280692,0.0,1.0
1987-04-03,23.75,23.87,23.75,23.87,1090000,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,8256730.97618438,0.0,1.0
1987-04-06,24.25,24.37,24.25,24.37,887500,3.20132750797399,3.21716912863201,3.20132750797399,3.21716912863201,6722797.01042536,0.0,1.0
1987-04-07,24.25,24.37,24.25,24.37,1150000,3.20132750797399,3.21716912863201,3.20132750797399,3.21716912863201,8711229.92900187,0.0,1.0
1987-04-08,24.5,24.62,24.5,24.62,711700,3.23433088434486,3.25017250500287,3.23433088434486,3.25017250500287,5391115.07867011,0.0,1.0
1987-04-09,24.75,24.87,24.75,24.87,1480000,3.26733426071572,3.28317588137374,3.26733426071572,3.28317588137374,11210974.1694981,0.0,1.0
1987-04-10,24.62,24.75,24.62,24.75,1190000,3.25017250500287,3.26733426071572,3.25017250500287,3.26733426071572,9014229.2308802,0.0,1.0
1987-04-13,23.12,23.25,23.12,23.25,1570000,3.05215224677768,3.06931400249053,3.05215224677768,3.06931400249053,11892722.5987243,0.0,1.0
1987-04-14,22.62,22.75,22.62,22.75,2230000,2.98614549403595,3.00330724974879,2.98614549403595,3.00330724974879,16892211.0797166,0.0,1.0
1987-04-15,23.37,23.5,23.37,23.5,1120000,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,8483980.45259313,0.0,1.0
1987-04-16,23.75,23.87,23.75,23.87,867100,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,6568267.36646741,0.0,1.0
1987-04-20,23.62,23.75,23.62,23.75,574600,3.11815899951941,3.13532075523226,3.11815899951941,3.13532075523226,4352584.97148215,0.0,1.0
1987-04-21,23.75,23.87,23.75,23.87,947800,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,7179568.45800693,0.0,1.0
1987-04-22,23.62,23.75,23.62,23.75,641300,3.11815899951941,3.13532075523226,3.11815899951941,3.13532075523226,4857836.30736426,0.0,1.0
1987-04-23,23.75,23.87,23.75,23.87,590000,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,4469239.70270531,0.0,1.0
1987-04-24,23.37,23.5,23.37,23.5,1730000,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,13104719.8062376,0.0,1.0
1987-04-27,23.5,23.62,23.5,23.62,726600,3.10231737886139,3.11815899951941,3.10231737886139,3.11815899951941,5503982.3186198,0.0,1.0
1987-04-28,23.37,23.5,23.37,23.5,699400,3.08515562314854,3.10231737886139,3.08515562314854,3.10231737886139,5297942.79334253,0.0,1.0
1987-04-29,23.75,23.87,23.75,23.87,651700,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,4936616.12585262,0.0,1.0
1987-04-30,23.62,23.75,23.62,23.75,210900,3.11815899951941,3.13532075523226,3.11815899951941,3.13532075523226,1597563.81915347,0.0,1.0
1987-05-01,23.5,23.62,23.5,23.62,662300,3.10231737886139,3.11815899951941,3.10231737886139,3.11815899951941,5016910.94085039,0.0,1.0
1987-05-04,23.75,23.87,23.75,23.87,281800,3.13532075523226,3.15116237589027,3.13532075523226,3.15116237589027,2134630.08173281,0.0,1.0
1987-05-05,23.87,24.0,23.87,24.0,421200,3.15116237589027,3.16832413160312,3.15116237589027,3.16832413160312,3190582.64877878,0.0,1.0
1987-05-06,23.87,24.0,23.87,24.0,593600,3.15116237589027,3.16832413160312,3.15116237589027,3.16832413160312,4496509.63987436,0.0,1.0
1987-05-07,23.87,24.0,23.87,24.0,398200,3.15116237589027,3.16832413160312,3.15116237589027,3.16832413160312,3016358.05019874,0.0,1.0
1987-05-08,24.62,24.75,24.62,24.75,1300000,3.25017250500287,3.26733426071572,3.25017250500287,3.26733426071572,9847477.3110456,0.0,1.0
1987-05-11,25.0,25.12,25.0,25.12,1700000,3.30033763708659,3.3161792577446,3.30033763708659,3.3161792577446,12877470.3298288,0.0,1.0
1987-05-12,25.37,25.5,25.37,25.5,2180000,3.34918263411547,3.36634438982832,3.34918263411547,3.36634438982832,16513461.9523688,0.0,1.0
1987-05-13,25.87,26.0,25.87,26.0,1440000,3.4151893868572,3.43235114257005,3.4151893868572,3.43235114257005,10907974.8676197,0.0,1.0
1987-05-14,26.75,26.87,26.75,26.87,1140000,3.53136127168265,3.54720289234066,3.53136127168265,3.54720289234066,8635480.10353229,0.0,1.0
1987-05-15,26.12,26.25,26.12,26.25,642700,3.46060203274351,3.47782554975181,3.46060203274351,3.47782554975181,4850983.68467734,0.094,1.0
1987-05-18,26.25,26.37,26.25,26.37,674500,3.47782554975181,3.49372418083639,3.47782554975181,3.49372418083639,5091004.34933073,0.0,1.0
1987-05-19,26.62,26.75,26.62,26.75,825500,3.52684632892926,3.54406984593756,3.52684632892926,3.54406984593756,6230725.11545222,0.0,1.0
1987-05-20,26.37,26.62,26.37,26.62,1140000,3.49372418083639,3.52684632892926,3.49372418083639,3.52684632892926,8604514.39323504,0.0,1.0
1987-05-21,26.5,26.62,26.5,26.62,1020000,3.51094769784468,3.52684632892926,3.51094769784468,3.52684632892926,7698776.03605241,0.0,1.0
1987-05-22,26.37,26.5,26.37,26.5,515700,3.49372418083639,3.51094769784468,3.49372418083639,3.51094769784468,3892410.58999238,0.0,1.0
1987-05-26,26.0,26.12,26.0,26.12,469000,3.44470340165893,3.46060203274351,3.44470340165893,3.46060203274351,3539927.41265547,0.0,1.0
1987-05-27,25.37,25.5,25.37,25.5,523600,3.36123558846489,3.37845910547318,3.36123558846489,3.37845910547318,3952038.36517357,0.0,1.0
1987-05-28,25.75,25.87,25.75,25.87,654700,3.41158125356606,3.42747988465064,3.41158125356606,3.42747988465064,4941557.5203956,0.0,1.0
1987-05-29,26.0,26.25,26.0,26.25,987900,3.44470340165893,3.47782554975181,3.44470340165893,3.47782554975181,7456491.02550606,0.0,1.0
1987-06-01,26.5,26.62,26.5,26.62,956300,3.51094769784468,3.52684632892926,3.51094769784468,3.52684632892926,7217979.92478129,0.0,1.0
1987-06-02,26.5,26.62,26.5,26.62,768500,3.51094769784468,3.52684632892926,3.51094769784468,3.52684632892926,5800499.39579047,0.0,1.0
1987-06-03,26.87,27.0,26.87,27.0,768100,3.55996847702214,3.57719199403043,3.55996847702214,3.57719199403043,5797480.26793318,0.0,1.0
1987-06-04,27.12,27.25,27.12,27.25,1370000,3.59309062511501,3.61031414212331,3.59309062511501,3.61031414212331,10340512.9111684,0.0,1.0
1987-06-05,27.12,27.25,27.12,27.25,904400,3.59309062511501,3.61031414212331,3.59309062511501,3.61031414212331,6826248.0852998,0.0,1.0
1987-06-08,28.25,28.37,28.25,28.37,1270000,3.7428027344948,3.75870136557938,3.7428027344948,3.75870136557938,9585730.94684957,0.0,1.0
1987-06-09,29.12,29.25,29.12,29.25,1960000,3.85806780985801,3.8752913268663,3.85806780985801,3.8752913268663,14793726.5006497,0.0,1.0
1987-06-10,28.87,29.5,28.75,28.75,1380000,3.82494566176513,3.90841347495917,3.80904703068055,3.80904703068055,10415991.1076003,0.0,1.0
1987-06-11,28.75,28.87,28.37,28.62,487800,3.80904703068055,3.82494566176513,3.75870136557938,3.79182351367226,3681826.42194742,0.0,1.0
1987-06-12,28.87,29.0,28.62,29.0,462900,3.82494566176513,3.84216917877343,3.79182351367226,3.84216917877343,3493885.71283202,0.0,1.0
1987-06-15,28.87,28.87,28.62,28.75,365300,3.82494566176513,3.82494566176513,3.79182351367226,3.80904703068055,2757218.51565681,0.0,1.0
1987-06-16,28.75,28.87,28.5,28.75,354300,3.80904703068055,3.82494566176513,3.77592488258768,3.80904703068055,2674192.49958173,0.0,1.0
1987-06-17,28.37,29.37,28.25,28.87,1790000,3.75870136557938,3.89118995795088,3.7428027344948,3.82494566176513,13510597.1613077,0.0,1.0
1987-06-18,27.75,28.25,27.62,27.75,2100000,3.67655843830905,3.7428027344948,3.65933492130076,3.67655843830905,15850421.2506961,0.0,1.0
1987-06-19,27.0,27.37,26.75,27.25,1010000,3.57719199403043,3.62621277320789,3.54406984593756,3.61031414212331,7623297.83962052,0.0,1.0
1987-06-22,26.12,26.75,26.0,26.75,1110000,3.46060203274351,3.54406984593756,3.44470340165893,3.54406984593756,8378079.80393939,0.0,1.0
1987-06-23,26.87,26.87,26.25,26.25,709300,3.55996847702214,3.55996847702214,3.47782554975181,3.47782554975181,5353668.47291369,0.0,1.0
1987-06-24,27.12,27.37,27.0,27.25,406700,3.59309062511501,3.62621277320789,3.57719199403043,3.61031414212331,3069698.24888482,0.0,1.0
1987-06-25,28.0,28.12,27.12,27.12,1110000,3.70968058640193,3.72557921748651,3.59309062511501,3.59309062511501,8378079.80393938,0.0,1.0
1987-06-26,27.75,28.12,27.62,28.0,380200,3.67655843830905,3.72557921748651,3.65933492130076,3.70968058640193,2869681.02834032,0.0,1.0
1987-06-29,26.87,27.25,26.62,27.25,269900,3.55996847702214,3.61031414212331,3.52684632892926,3.61031414212331,2037156.52169661,0.0,1.0
1987-06-30,26.62,27.0,26.5,26.87,391400,3.52684632892926,3.57719199403043,3.51094769784468,3.55996847702214,2954216.60834403,0.0,1.0
1987-07-01,26.37,26.75,26.37,26.75,404500,3.49372418083639,3.54406984593756,3.49372418083639,3.54406984593756,3053093.0456698,0.0,1.0
1987-07-02,27.0,27.12,26.5,26.87,398600,3.57719199403043,3.59309062511501,3.51094769784468,3.55996847702214,3008560.90977499,0.0,1.0
1987-07-06,27.5,27.5,27.12,27.12,908400,3.64343629021618,3.64343629021618,3.59309062511501,3.59309062511501,6856439.36387255,0.0,1.0
1987-07-07,28.5,28.75,27.5,27.5,1060000,3.77592488258768,3.80904703068055,3.64343629021618,3.64343629021618,8000688.82177994,0.0,1.0
1987-07-08,28.87,29.12,28.37,28.87,907000,3.82494566176513,3.85806780985801,3.75870136557938,3.82494566176513,6845872.41637209,0.0,1.0
1987-07-09,28.75,29.0,28.5,28.75,752900,3.80904703068055,3.84216917877343,3.77592488258768,3.80904703068055,5682753.40935672,0.0,1.0
1987-07-10,28.75,28.87,28.5,28.5,419300,3.80904703068055,3.82494566176513,3.77592488258768,3.77592488258768,3164800.77638899,0.0,1.0
1987-07-13,28.5,28.87,28.37,28.87,551000,3.77592488258768,3.82494566176513,3.75870136557938,3.82494566176513,4158848.62339693,0.0,1.0
1987-07-14,29.62,29.87,28.5,28.5,1300000,3.92431210604375,3.95743425413663,3.77592488258768,3.77592488258768,9812165.53614523,0.0,1.0
1987-07-15,30.25,30.5,29.75,29.87,1130000,4.0077799192378,4.04090206733067,3.94153562305205,3.95743425413663,8529036.19680315,0.0,1.0
1987-07-16,30.37,30.62,30.0,30.5,865600,4.02367855032238,4.05680069841525,3.97465777114492,4.04090206733067,6533392.68314408,0.0,1.0
1987-07-17,29.87,30.25,29.87,30.25,883600,3.95743425413663,4.0077799192378,3.95743425413663,4.0077799192378,6669253.43672147,0.0,1.0
1987-07-20,29.25,29.62,29.25,29.62,632800,3.8752913268663,3.92431210604375,3.8752913268663,3.92431210604375,4776260.27020977,0.0,1.0
1987-07-21,28.87,29.25,28.75,29.0,784900,3.82494566176513,3.8752913268663,3.80904703068055,3.84216917877343,5924283.63793876,0.0,1.0
1987-07-22,28.75,28.87,28.62,28.75,473600,3.80904703068055,3.82494566176513,3.79182351367226,3.80904703068055,3574647.38301414,0.0,1.0
1987-07-23,28.62,28.75,28.37,28.62,262200,3.79182351367226,3.80904703068055,3.75870136557938,3.79182351367226,1979038.31044406,0.0,1.0
1987-07-24,28.5,28.75,28.37,28.62,199600,3.77592488258768,3.80904703068055,3.75870136557938,3.79182351367226,1506544.80078045,0.0,1.0
1987-07-27,28.37,28.5,28.12,28.25,697800,3.75870136557938,3.77592488258768,3.72557921748651,3.7428027344948,5266868.54701703,0.0,1.0
1987-07-28,29.12,29.12,28.75,28.75,788500,3.85806780985801,3.85806780985801,3.80904703068055,3.80904703068055,5951455.78865423,0.0,1.0
1987-07-29,29.12,29.25,28.62,29.12,680100,3.85806780985801,3.8752913268663,3.79182351367226,3.85806780985801,5133272.13933258,0.0,1.0
1987-07-30,28.25,28.5,28.0,28.37,2510000,3.7428027344948,3.77592488258768,3.70968058640193,3.75870136557938,18945027.3044035,0.0,1.0
1987-07-31,28.37,28.37,27.87,28.0,1740000,3.75870136557938,3.75870136557938,3.69245706939363,3.70968058640193,13133206.1791482,0.0,1.0
1987-08-03,27.75,28.0,27.75,27.87,864900,3.67655843830905,3.70968058640193,3.67655843830905,3.69245706939363,6528109.20939386,0.0,1.0
1987-08-04,27.37,27.75,27.25,27.75,919100,3.62621277320789,3.67655843830905,3.61031414212331,3.67655843830905,6937201.03405466,0.0,1.0
1987-08-05,27.87,28.0,27.37,27.5,773400,3.69245706939363,3.70968058640193,3.62621277320789,3.64343629021618,5837483.71204209,0.0,1.0
1987-08-06,28.0,28.0,27.12,27.25,2120000,3.70968058640193,3.70968058640193,3.59309062511501,3.61031414212331,16001377.6435599,0.0,1.0
1987-08-07,27.37,27.62,27.25,27.5,697200,3.62621277320789,3.65933492130076,3.61031414212331,3.64343629021618,5262339.85523111,0.0,1.0
1987-08-10,27.62,27.75,27.12,27.25,910300,3.65933492130076,3.67655843830905,3.59309062511501,3.61031414212331,6870780.22119461,0.0,1.0
1987-08-11,28.25,28.25,27.87,27.87,1130000,3.7428027344948,3.7428027344948,3.69245706939363,3.69245706939363,8529036.19680316,0.0,1.0
1987-08-12,28.75,29.12,28.12,28.37,1520000,3.80904703068055,3.85806780985801,3.72557921748651,3.75870136557938,11472685.8576467,0.0,1.0
1987-08-13,28.87,29.0,28.62,28.75,625900,3.82494566176513,3.84216917877343,3.79182351367226,3.80904703068055,4724180.31467177,0.0,1.0
1987-08-14,28.75,29.0,28.62,28.87,534200,3.80904703068055,3.84216917877343,3.79182351367226,3.82494566176513,4032045.25339137,0.0,1.0
1987-08-17,28.75,29.0,28.62,28.75,1000000,3.80904703068055,3.84216917877343,3.79182351367226,3.80904703068055,7547819.64318863,0.0,1.0
1987-08-18,28.75,29.0,28.62,28.87,657900,3.80904703068055,3.84216917877343,3.79182351367226,3.82494566176513,4965710.5432538,0.0,1.0
1987-08-19,28.75,28.75,28.37,28.5,529400,3.80904703068055,3.80904703068055,3.75870136557938,3.77592488258768,3995815.71910406,0.0,1.0
1987-08-20,28.62,28.62,28.25,28.37,1110000,3.79182351367226,3.79182351367226,3.7428027344948,3.75870136557938,8378079.80393938,0.0,1.0
1987-08-21,29.25,29.37,28.62,28.75,749100,3.8752913268663,3.89118995795088,3.79182351367226,3.80904703068055,5654071.6947126,0.0,1.0
1987-08-24,29.25,29.5,29.12,29.37,445800,3.8752913268663,3.90841347495917,3.85806780985801,3.89118995795088,3364817.99693349,0.0,1.0
1987-08-25,29.12,29.25,29.0,29.12,297600,3.85806780985801,3.8752913268663,3.84216917877343,3.85806780985801,2246231.12581293,0.0,1.0
1987-08-26,29.0,29.0,28.75,28.87,720500,3.84216917877343,3.84216917877343,3.80904703068055,3.82494566176513,5438204.0529174,0.0,1.0
1987-08-27,29.0,29.12,28.75,28.87,344400,3.84216917877343,3.85806780985801,3.80904703068055,3.82494566176513,2599469.08511416,0.0,1.0
1987-08-28,27.87,28.5,27.87,28.5,927200,3.69245706939363,3.77592488258768,3.69245706939363,3.77592488258768,6998338.37316451,0.0,1.0
1987-08-31,28.12,28.12,27.75,27.87,409600,3.72557921748651,3.72557921748651,3.67655843830905,3.69245706939363,3091586.92585006,0.0,1.0
1987-09-01,28.37,28.87,28.0,28.25,800700,3.75870136557938,3.82494566176513,3.70968058640193,3.7428027344948,6043539.18830114,0.0,1.0
1987-09-02,28.25,28.5,28.25,28.25,235200,3.7428027344948,3.77592488258768,3.7428027344948,3.7428027344948,1775247.18007797,0.0,1.0
1987-09-03,28.37,28.62,28.25,28.37,453500,3.75870136557938,3.79182351367226,3.7428027344948,3.75870136557938,3422936.20818605,0.0,1.0
1987-09-04,28.25,28.5,28.25,28.5,409500,3.7428027344948,3.77592488258768,3.7428027344948,3.77592488258768,3090832.14388575,0.0,1.0
1987-09-08,28.0,28.5,27.5,28.37,429500,3.70968058640193,3.77592488258768,3.64343629021618,3.75870136557938,3241788.53674952,0.0,1.0
1987-09-09,27.75,28.12,27.5,27.75,500900,3.67655843830905,3.72557921748651,3.64343629021618,3.67655843830905,3780702.85927319,0.0,1.0
1987-09-10,27.87,28.12,27.87,28.0,527000,3.69245706939363,3.72557921748651,3.69245706939363,3.70968058640193,3977700.95196041,0.0,1.0
1987-09-11,28.37,28.37,27.75,27.75,408000,3.75870136557938,3.75870136557938,3.67655843830905,3.67655843830905,3079510.41442096,0.0,1.0
1987-09-14,28.5,28.62,28.37,28.5,545000,3.77592488258768,3.79182351367226,3.75870136557938,3.77592488258768,4113561.7055378,0.0,1.0
1987-09-15,28.5,28.75,28.5,28.5,415500,3.77592488258768,3.80904703068055,3.77592488258768,3.77592488258768,3136119.06174487,0.0,1.0
1987-09-16,28.87,28.87,28.5,28.5,412200,3.82494566176513,3.82494566176513,3.77592488258768,3.77592488258768,3111211.25692236,0.0,1.0
1987-09-17,29.62,29.62,29.0,29.0,839200,3.92431210604375,3.92431210604375,3.84216917877343,3.84216917877343,6334130.24456391,0.0,1.0
1987-09-18,29.87,29.87,29.62,29.75,495200,3.95743425413663,3.95743425413663,3.92431210604375,3.94153562305205,3737680.28730701,0.0,1.0
1987-09-21,30.0,30.25,29.87,30.0,526900,3.97465777114492,4.0077799192378,3.95743425413663,3.97465777114492,3976946.16999609,0.0,1.0
1987-09-22,30.0,30.0,29.75,29.87,768700,3.97465777114492,3.97465777114492,3.94153562305205,3.95743425413663,5802008.95971911,0.0,1.0
1987-09-23,29.62,29.87,29.62,29.87,461700,3.92431210604375,3.95743425413663,3.92431210604375,3.95743425413663,3484828.3292602,0.0,1.0
1987-09-24,28.75,28.87,28.62,28.62,488200,3.80904703068055,3.82494566176513,3.79182351367226,3.79182351367226,3684845.54980469,0.0,1.0
1987-09-25,29.12,29.37,29.0,29.0,284000,3.85806780985801,3.89118995795088,3.84216917877343,3.84216917877343,2143580.77866557,0.0,1.0
1987-09-28,29.5,29.62,28.75,29.5,242700,3.90841347495917,3.92431210604375,3.80904703068055,3.90841347495917,1831855.82740188,0.0,1.0
1987-09-29,29.37,29.62,29.25,29.5,485200,3.89118995795088,3.92431210604375,3.8752913268663,3.90841347495917,3662202.09087512,0.0,1.0
1987-09-30,29.25,29.5,29.25,29.37,278600,3.8752913268663,3.90841347495917,3.8752913268663,3.89118995795088,2102822.55259235,0.0,1.0
1987-10-01,29.0,29.12,28.75,29.12,645900,3.84216917877343,3.85806780985801,3.80904703068055,3.85806780985801,4875136.70753553,0.0,1.0
1987-10-02,29.0,29.12,28.87,29.0,407000,3.84216917877343,3.85806780985801,3.82494566176513,3.84216917877343,3071962.59477777,0.0,1.0
1987-10-05,28.87,29.0,28.62,28.87,316800,3.82494566176513,3.84216917877343,3.79182351367226,3.82494566176513,2391149.26296216,0.0,1.0
1987-10-06,28.37,28.62,28.25,28.62,419200,3.75870136557938,3.79182351367226,3.7428027344948,3.79182351367226,3164045.99442468,0.0,1.0
1987-10-07,28.37,28.37,28.12,28.25,570800,3.75870136557938,3.75870136557938,3.72557921748651,3.7428027344948,4308295.45233207,0.0,1.0
1987-10-08,28.5,28.75,28.37,28.62,423900,3.77592488258768,3.80904703068055,3.75870136557938,3.79182351367226,3199520.74674766,0.0,1.0
1987-10-09,28.25,28.5,28.12,28.37,451500,3.7428027344948,3.77592488258768,3.72557921748651,3.75870136557938,3407840.56889967,0.0,1.0
1987-10-12,23.87,26.25,23.12,26.0,6230000,3.16250269990764,3.47782554975181,3.06313625562902,3.44470340165893,47022916.3770652,0.0,1.0
1987-10-13,24.25,24.62,23.75,24.25,3950000,3.21284836500881,3.26186914418627,3.14660406882306,3.21284836500881,29813887.5905951,0.0,1.0
1987-10-14,22.75,24.0,22.75,23.87,1970000,3.01411547645157,3.17972621691594,3.01411547645157,3.16250269990764,14869204.6970816,0.0,1.0
1987-10-15,23.37,24.0,23.12,23.25,3470000,3.0962584037219,3.17972621691594,3.06313625562902,3.08035977263732,26190934.1618645,0.0,1.0
1987-10-16,21.62,23.5,21.5,23.12,2370000,2.86440336707177,3.11348192073019,2.84850473598719,3.06313625562902,17888332.5543571,0.0,1.0
1987-10-19,16.87,20.87,16.87,16.87,2450000,2.23508255330716,2.76503692279315,2.23508255330716,2.23508255330716,18492158.1258122,0.0,1.0
1987-10-20,19.0,22.0,15.75,22.0,2230000,2.51728325505845,2.91474903217294,2.08669532985108,2.91474903217294,16831637.8043107,0.0,1.0
1987-10-21,20.62,21.25,19.62,20.5,1870000,2.73191477470028,2.81538258789432,2.59942618232878,2.7160161436157,14114422.7327627,0.0,1.0
1987-10-22,19.0,20.0,18.0,18.12,820000,2.51728325505845,2.64977184742995,2.38479466268695,2.40069329377153,6189212.10741468,0.0,1.0
1987-10-23,18.87,20.0,18.75,18.87,459600,2.50005973805016,2.64977184742995,2.48416110696558,2.50005973805016,3468977.90800949,0.0,1.0
1987-10-26,17.5,18.5,17.25,18.0,678700,2.31855036650121,2.4510389588727,2.28542821840833,2.38479466268695,5122705.19183211,0.0,1.0
1987-10-27,18.62,19.25,18.12,19.0,866900,2.46693758995728,2.55040540315133,2.40069329377153,2.51728325505845,6543204.84868023,0.0,1.0
1987-10-28,18.0,18.37,16.75,17.62,1040000,2.38479466268695,2.43381544186441,2.21918392222258,2.33444899758579,7849732.42891619,0.0,1.0
1987-10-29,19.62,19.87,18.37,18.37,567600,2.59942618232878,2.63254833042165,2.43381544186441,2.43381544186441,4284142.42947387,0.0,1.0
1987-10-30,20.0,21.0,19.62,20.62,503100,2.64977184742995,2.78226043980145,2.59942618232878,2.73191477470028,3797308.0624882,0.0,1.0
1987-11-02,20.12,20.25,19.37,19.75,424600,2.66567047851453,2.68289399552282,2.56630403423591,2.61664969933707,3204804.22049789,0.0,1.0
1987-11-03,18.25,19.5,17.87,19.5,635600,2.41791681077983,2.5835275512442,2.36757114567866,2.5835275512442,4797394.16521069,0.0,1.0
1987-11-04,18.0,18.5,17.37,17.5,723300,2.38479466268695,2.4510389588727,2.30132684949291,2.31855036650121,5459337.94791835,0.0,1.0
1987-11-05,18.87,18.87,18.12,18.12,799300,2.50005973805016,2.50005973805016,2.40069329377153,2.40069329377153,6032972.24080067,0.0,1.0
1987-11-06,18.37,18.5,18.12,18.5,376700,2.43381544186441,2.4510389588727,2.40069329377153,2.4510389588727,2843263.65958916,0.0,1.0
1987-11-09,18.0,18.37,18.0,18.0,324200,2.38479466268695,2.43381544186441,2.38479466268695,2.38479466268695,2447003.12832176,0.0,1.0
1987-11-10,18.25,18.25,17.87,18.12,1680000,2.41791681077983,2.41791681077983,2.36757114567866,2.40069329377153,12680337.0005569,0.0,1.0
1987-11-11,18.87,19.37,18.5,19.12,1610000,2.50005973805016,2.56630403423591,2.4510389588727,2.53318188614303,12151989.6255337,0.0,1.0
1987-11-12,19.62,19.87,19.37,19.5,1950000,2.59942618232878,2.63254833042165,2.56630403423591,2.5835275512442,14718248.3042178,0.0,1.0
1987-11-13,19.0,19.25,18.87,19.0,453700,2.51728325505845,2.55040540315133,2.50005973805016,2.51728325505845,3424445.77211468,0.0,1.0
1987-11-16,18.87,19.5,18.75,19.5,344200,2.50005973805016,2.5835275512442,2.48416110696558,2.5835275512442,2597959.52118552,0.0,1.0
1987-11-17,18.25,18.87,18.0,18.62,531000,2.41791681077983,2.50005973805016,2.38479466268695,2.46693758995728,4007892.23053316,0.0,1.0
1987-11-18,18.75,19.37,18.5,19.25,1288800,2.48416110696558,2.56630403423591,2.4510389588727,2.55040540315133,9727629.9561415,0.0,1.0
1987-11-19,18.0,18.75,18.0,18.62,452900,2.38479466268695,2.48416110696558,2.38479466268695,2.46693758995728,3418407.51640014,0.0,1.0
1987-11-20,18.25,18.37,17.5,17.62,381100,2.45819334286076,2.47435680593711,2.35717169863361,2.37333516170995,2829344.16863481,0.304,1.0
1987-11-23,19.0,19.0,18.5,18.62,444600,2.55921498708792,2.55921498708792,2.49186722426982,2.50803068734616,3300777.7942142,0.0,1.0
1987-11-24,18.5,19.5,18.37,19.37,1070000,2.49186722426982,2.62656274990602,2.47435680593711,2.60905233157331,7943842.19480251,0.0,1.0
1987-11-25,18.5,18.87,18.5,18.5,802300,2.49186722426982,2.54170456875521,2.49186722426982,2.49186722426982,5956396.8157851,0.0,1.0
1987-11-27,18.62,18.75,18.5,18.5,179800,2.50803068734616,2.52554110567887,2.49186722426982,2.49186722426982,1334862.45479018,0.0,1.0
1987-11-30,17.87,18.0,17.5,17.87,648400,2.40700904311901,2.42451946145171,2.35717169863361,2.40700904311901,4813819.88701864,0.0,1.0
1987-12-01,17.87,18.12,17.87,18.0,225700,2.40700904311901,2.44068292452806,2.40700904311901,2.42451946145171,1675631.01249245,0.0,1.0
1987-12-02,18.37,18.5,17.87,18.25,380800,2.47435680593711,2.49186722426982,2.40700904311901,2.45819334286076,2827116.92315962,0.0,1.0
1987-12-03,17.87,18.62,17.75,18.62,658900,2.40700904311901,2.50803068734616,2.39084558004266,2.50803068734616,4891773.47864988,0.0,1.0
1987-12-04,17.62,17.75,17.25,17.5,807200,2.37333516170995,2.39084558004266,2.32349781722456,2.35717169863361,5992775.15854636,0.0,1.0
1987-12-07,18.12,18.25,17.87,18.0,522400,2.44068292452806,2.45819334286076,2.40700904311901,2.42451946145171,3878376.78744377,0.0,1.0
1987-12-08,18.75,18.75,18.37,18.62,1020000,2.52554110567887,2.52554110567887,2.47435680593711,2.50803068734616,7572634.61560613,0.0,1.0
1987-12-09,18.62,18.75,18.37,18.37,538000,2.50803068734616,2.52554110567887,2.47435680593711,2.47435680593711,3994193.55215304,0.0,1.0
1987-12-10,18.25,18.75,17.87,18.0,1010000,2.45819334286076,2.52554110567887,2.40700904311901,2.42451946145171,7498393.09976688,0.0,1.0
1987-12-11,18.5,18.75,18.5,18.62,341400,2.49186722426982,2.52554110567887,2.49186722426982,2.50803068734616,2534605.35075288,0.0,1.0
1987-12-14,17.87,18.0,17.62,18.0,1180000,2.40700904311901,2.42451946145171,2.37333516170995,2.42451946145171,8760498.86903454,0.0,1.0
1987-12-15,17.5,17.87,17.37,17.75,1698900,2.35717169863361,2.40700904311901,2.3396612803009,2.39084558004266,12612891.1259346,0.0,1.0
1987-12-16,17.75,17.87,17.25,17.75,1010000,2.39084558004266,2.40700904311901,2.32349781722456,2.39084558004266,7498393.09976687,0.0,1.0
1987-12-17,17.87,18.0,17.62,17.75,824000,2.40700904311901,2.42451946145171,2.37333516170995,2.39084558004266,6117500.90515632,0.0,1.0
1987-12-18,18.12,18.25,17.87,18.0,804600,2.44068292452806,2.45819334286076,2.40700904311901,2.42451946145171,5973472.36442813,0.0,1.0
1987-12-21,18.5,18.5,18.25,18.37,479100,2.49186722426982,2.49186722426982,2.45819334286076,2.47435680593711,3556911.0238597,0.0,1.0
1987-12-22,18.5,18.5,18.12,18.5,733500,2.49186722426982,2.49186722426982,2.44068292452806,2.49186722426982,5445615.18681088,0.0,1.0
1987-12-23,18.87,19.12,18.62,18.75,777700,2.54170456875521,2.57537845016426,2.50803068734616,2.52554110567887,5773762.68682049,0.0,1.0
1987-12-24,18.87,18.87,18.62,18.62,436600,2.54170456875521,2.54170456875521,2.50803068734616,2.50803068734616,3241384.58154279,0.0,1.0
1987-12-28,18.37,18.5,18.12,18.5,413300,2.47435680593711,2.49186722426982,2.44068292452806,2.49186722426982,3068401.84963727,0.0,1.0
1987-12-29,18.37,18.62,18.25,18.5,379600,2.47435680593711,2.50803068734616,2.45819334286076,2.49186722426982,2818207.94125891,0.0,1.0
1987-12-30,18.62,18.75,18.5,18.5,296500,2.50803068734616,2.52554110567887,2.49186722426982,2.49186722426982,2201260.94463453,0.0,1.0
1987-12-31,18.25,18.5,18.12,18.25,304000,2.45819334286076,2.49186722426982,2.44068292452806,2.45819334286076,2256942.08151399,0.0,1.0
1988-01-04,18.87,19.0,18.37,18.5,815400,2.54170456875521,2.55921498708792,2.47435680593711,2.49186722426982,6053653.20153456,0.0,1.0
1988-01-05,18.5,19.25,18.37,19.0,1318600,2.49186722426982,2.59288886849697,2.47435680593711,2.55921498708792,9789486.2785669,0.0,1.0
1988-01-06,18.5,18.87,18.25,18.87,1347800,2.49186722426982,2.54170456875521,2.45819334286076,2.54170456875521,10006271.5048176,0.0,1.0
1988-01-07,18.12,18.25,18.0,18.12,541200,2.44068292452806,2.45819334286076,2.42451946145171,2.44068292452806,4017950.83722161,0.0,1.0
1988-01-08,16.87,18.0,16.75,18.0,633800,2.2723135174828,2.42451946145171,2.25615005440645,2.42451946145171,4705427.27389331,0.0,1.0
1988-01-11,17.62,17.75,17.25,17.62,453300,2.37333516170995,2.39084558004266,2.32349781722456,2.37333516170995,3365367.91299438,0.0,1.0
1988-01-12,17.87,17.87,17.62,17.87,360000,2.40700904311901,2.40700904311901,2.37333516170995,2.40700904311901,2672694.57021393,0.0,1.0
1988-01-13,17.87,17.87,17.62,17.75,497900,2.40700904311901,2.40700904311901,2.37333516170995,2.39084558004266,3696485.07363754,0.0,1.0
1988-01-14,17.75,18.12,17.75,18.0,358100,2.39084558004266,2.44068292452806,2.39084558004266,2.42451946145171,2658588.68220447,0.0,1.0
1988-01-15,18.37,18.5,18.12,18.5,979800,2.47435680593711,2.49186722426982,2.44068292452806,2.49186722426982,7274183.72193225,0.0,1.0
1988-01-18,18.25,18.5,18.12,18.37,361600,2.45819334286076,2.49186722426982,2.44068292452806,2.47435680593711,2684573.21274822,0.0,1.0
1988-01-19,18.0,18.25,17.87,18.0,446800,2.42451946145171,2.45819334286076,2.40700904311901,2.42451946145171,3317110.92769885,0.0,1.0
1988-01-20,17.62,18.0,17.5,17.87,567500,2.37333516170995,2.42451946145171,2.35717169863361,2.40700904311901,4213206.02387892,0.0,1.0
1988-01-21,18.0,18.12,17.75,17.87,360400,2.42451946145171,2.44068292452806,2.39084558004266,2.40700904311901,2675664.23084751,0.0,1.0
1988-01-22,18.25,18.5,18.12,18.25,188400,2.45819334286076,2.49186722426982,2.44068292452806,2.45819334286076,1398710.15841196,0.0,1.0
1988-01-25,17.87,18.12,17.62,18.0,533300,2.40700904311901,2.44068292452806,2.37333516170995,2.42451946145171,3959300.03970858,0.0,1.0
1988-01-26,17.75,18.0,17.75,17.75,323000,2.39084558004266,2.42451946145171,2.39084558004266,2.39084558004266,2398000.96160861,0.0,1.0
1988-01-27,18.25,18.37,18.12,18.12,554200,2.45819334286076,2.47435680593711,2.44068292452806,2.44068292452806,4114464.80781268,0.0,1.0
1988-01-28,19.0,19.12,18.62,18.75,555500,2.55921498708792,2.57537845016426,2.50803068734616,2.52554110567887,4124116.20487177,0.0,1.0
1988-01-29,18.75,18.87,18.62,18.87,584600,2.52554110567887,2.54170456875521,2.50803068734616,2.54170456875521,4340159.01596406,0.0,1.0
1988-02-01,18.12,18.75,18.12,18.75,515500,2.44068292452806,2.52554110567887,2.44068292452806,2.52554110567887,3827150.14151467,0.0,1.0
1988-02-02,18.19,18.37,18.0,18.12,624800,2.45011161132259,2.47435680593711,2.42451946145171,2.44068292452806,4638609.90963796,0.0,1.0
1988-02-03,17.75,18.0,17.62,18.0,316500,2.39084558004266,2.42451946145171,2.37333516170995,2.42451946145171,2349743.97631308,0.0,1.0
1988-02-04,17.62,17.87,17.5,17.87,380200,2.37333516170995,2.40700904311901,2.35717169863361,2.40700904311901,2822662.43220928,0.0,1.0
1988-02-05,17.25,17.5,17.25,17.37,292200,2.32349781722456,2.35717169863361,2.32349781722456,2.3396612803009,2169337.09282364,0.0,1.0
1988-02-08,16.87,17.0,16.75,16.87,389500,2.2723135174828,2.28982393581551,2.25615005440645,2.2723135174828,2891707.0419398,0.0,1.0
1988-02-09,17.5,17.5,17.0,17.0,471600,2.35717169863361,2.35717169863361,2.28982393581551,2.28982393581551,3501229.88698025,0.0,1.0
1988-02-10,18.25,18.25,17.62,17.62,704200,2.45819334286076,2.45819334286076,2.37333516170995,2.37333516170995,5228087.54540182,0.0,1.0
1988-02-11,17.75,18.25,17.62,18.25,345700,2.39084558004266,2.45819334286076,2.37333516170995,2.45819334286076,2566529.20256377,0.0,1.0
1988-02-12,18.0,18.12,17.62,17.62,299800,2.42451946145171,2.44068292452806,2.37333516170995,2.37333516170995,2225760.64486149,0.0,1.0
1988-02-16,17.87,18.0,17.75,17.87,231000,2.40700904311901,2.42451946145171,2.39084558004266,2.40700904311901,1714979.01588727,0.0,1.0
1988-02-17,18.0,18.12,17.87,18.0,606700,2.42451946145171,2.44068292452806,2.40700904311901,2.42451946145171,4504232.76596887,0.0,1.0
1988-02-18,17.75,17.87,17.62,17.87,308000,2.39084558004266,2.40700904311901,2.37333516170995,2.40700904311901,2286638.6878497,0.0,1.0
1988-02-19,17.87,18.0,17.5,17.62,347600,2.40700904311901,2.42451946145171,2.35717169863361,2.37333516170995,2580635.09057323,0.0,1.0
1988-02-22,18.37,18.37,17.87,18.0,390500,2.47435680593711,2.47435680593711,2.40700904311901,2.42451946145171,2899131.19352372,0.0,1.0
1988-02-23,18.25,18.5,18.25,18.25,173000,2.45819334286076,2.49186722426982,2.45819334286076,2.45819334286076,1284378.22401948,0.0,1.0
1988-02-24,18.37,18.5,18.25,18.37,314100,2.47435680593711,2.49186722426982,2.45819334286076,2.47435680593711,2331926.01251165,0.0,1.0
1988-02-25,18.37,18.75,18.37,18.5,383200,2.47435680593711,2.52554110567887,2.47435680593711,2.49186722426982,2844934.88696105,0.0,1.0
1988-02-26,18.25,18.75,18.25,18.62,798100,2.45819334286076,2.52554110567887,2.45819334286076,2.50803068734616,5925215.37913262,0.0,1.0
1988-02-29,18.5,18.62,18.25,18.25,216700,2.49186722426982,2.50803068734616,2.45819334286076,2.45819334286076,1608813.64823711,0.0,1.0
1988-03-01,18.5,18.62,18.37,18.5,243300,2.49186722426982,2.50803068734616,2.47435680593711,2.49186722426982,1806296.08036958,0.0,1.0
1988-03-02,19.5,19.5,18.87,18.87,802800,2.62656274990602,2.62656274990602,2.54170456875521,2.54170456875521,5960108.89157707,0.0,1.0
1988-03-03,19.25,19.5,19.0,19.5,933200,2.59288886849697,2.62656274990602,2.55921498708792,2.62656274990602,6928218.25812123,0.0,1.0
1988-03-04,19.37,19.37,19.0,19.12,438900,2.60905233157331,2.60905233157331,2.55921498708792,2.57537845016426,3258460.13018583,0.0,1.0
1988-03-07,19.5,19.5,19.12,19.12,653200,2.62656274990602,2.62656274990602,2.57537845016426,2.57537845016426,4849455.81462151,0.0,1.0
1988-03-08,19.62,19.62,19.25,19.37,589600,2.64272621298237,2.64272621298237,2.59288886849697,2.60905233157331,4377279.7738837,0.0,1.0
1988-03-09,19.62,19.87,19.62,19.75,329000,2.64272621298237,2.67640009439142,2.64272621298237,2.66023663131507,2442545.87111217,0.0,1.0
1988-03-10,19.5,19.87,19.5,19.75,743400,2.62656274990602,2.67640009439142,2.62656274990602,2.66023663131507,5519114.28749178,0.0,1.0
1988-03-11,19.37,19.5,19.0,19.5,427900,2.60905233157331,2.62656274990602,2.55921498708792,2.62656274990602,3176794.46276262,0.0,1.0
1988-03-14,20.12,20.12,19.87,19.87,1365200,2.71007397580047,2.71007397580047,2.67640009439142,2.67640009439142,10135451.7423779,0.0,1.0
1988-03-15,20.37,20.5,20.25,20.25,1437400,2.74374785720952,2.76125827554223,2.72758439413318,2.72758439413318,10671475.4867375,0.0,1.0
1988-03-16,20.25,20.25,19.87,19.87,1130100,2.72758439413318,2.72758439413318,2.67640009439142,2.67640009439142,8390033.70499656,0.0,1.0
1988-03-17,19.87,20.0,19.75,20.0,253000,2.67640009439142,2.69391051272412,2.66023663131507,2.69391051272412,1878310.35073368,0.0,1.0
1988-03-18,19.5,19.87,19.25,19.75,1110000,2.62656274990602,2.67640009439142,2.59288886849697,2.66023663131507,8240808.25815963,0.0,1.0
1988-03-21,19.25,19.5,19.0,19.25,185400,2.59288886849697,2.62656274990602,2.55921498708792,2.59288886849697,1376437.70366018,0.0,1.0
1988-03-22,19.12,19.25,19.12,19.25,276700,2.57537845016426,2.59288886849697,2.57537845016426,2.59288886849697,2054262.74327277,0.0,1.0
1988-03-23,19.0,19.25,19.0,19.25,236500,2.55921498708792,2.59288886849697,2.55921498708792,2.59288886849697,1755811.84959887,0.0,1.0
1988-03-24,18.12,18.75,18.0,18.62,526000,2.44068292452806,2.52554110567887,2.42451946145171,2.50803068734616,3905103.73314591,0.0,1.0
1988-03-25,18.12,18.37,18.12,18.25,282500,2.44068292452806,2.47435680593711,2.44068292452806,2.45819334286076,2097322.82245954,0.0,1.0
1988-03-28,18.62,18.62,18.12,18.12,153000,2.50803068734616,2.50803068734616,2.44068292452806,2.44068292452806,1135895.19234092,0.0,1.0
1988-03-29,18.75,18.87,18.62,18.87,140900,2.52554110567887,2.54170456875521,2.50803068734616,2.54170456875521,1046062.9581754,0.0,1.0
1988-03-30,18.5,18.75,18.5,18.62,338500,2.49186722426982,2.52554110567887,2.49186722426982,2.50803068734616,2513075.31115949,0.0,1.0
1988-03-31,18.37,18.62,18.25,18.5,285200,2.47435680593711,2.50803068734616,2.45819334286076,2.49186722426982,2117368.03173615,0.0,1.0
1988-04-04,18.0,18.5,18.0,18.37,290200,2.42451946145171,2.49186722426982,2.42451946145171,2.47435680593711,2154488.78965579,0.0,1.0
1988-04-05,18.62,18.62,18.25,18.25,561000,2.50803068734616,2.50803068734616,2.45819334286076,2.45819334286076,4164949.03858338,0.0,1.0
1988-04-06,19.0,19.12,18.62,18.75,452800,2.55921498708792,2.57537845016426,2.50803068734616,2.52554110567887,3361655.83720241,0.0,1.0
1988-04-07,18.62,18.87,18.37,18.75,298400,2.50803068734616,2.54170456875521,2.47435680593711,2.52554110567887,2215366.83264399,0.0,1.0
1988-04-08,18.87,19.0,18.75,18.75,202900,2.54170456875521,2.55921498708792,2.52554110567887,2.52554110567887,1506360.35637891,0.0,1.0
1988-04-11,19.12,19.25,19.0,19.12,172400,2.57537845016426,2.59288886849697,2.55921498708792,2.57537845016426,1279923.73306912,0.0,1.0
1988-04-12,19.0,19.25,19.0,19.12,407700,2.55921498708792,2.59288886849697,2.55921498708792,2.57537845016426,3026826.60076728,0.0,1.0
1988-04-13,18.62,18.87,18.5,18.75,489300,2.50803068734616,2.54170456875521,2.49186722426982,2.52554110567887,3632637.37001577,0.0,1.0
1988-04-14,18.0,18.5,18.0,18.37,647500,2.42451946145171,2.49186722426982,2.42451946145171,2.47435680593711,4807138.15059312,0.0,1.0
1988-04-15,18.5,18.62,18.25,18.25,514000,2.49186722426982,2.50803068734616,2.45819334286076,2.45819334286076,3816013.91413877,0.0,1.0
1988-04-18,18.37,18.5,18.12,18.25,468100,2.49415704820563,2.51180758801329,2.46021370242167,2.47786424222933,3447656.5965188,0.147,1.0
1988-04-19,18.37,18.5,18.37,18.37,319000,2.49415704820563,2.51180758801329,2.49415704820563,2.49415704820563,2349503.21360713,0.0,1.0
1988-04-20,18.25,18.37,18.0,18.25,268800,2.47786424222933,2.49415704820563,2.44392089644536,2.47786424222933,1979769.47905202,0.0,1.0
1988-04-21,18.25,18.37,18.12,18.12,260400,2.47786424222933,2.49415704820563,2.46021370242167,2.46021370242167,1917901.68283165,0.0,1.0
1988-04-22,17.62,18.0,17.62,17.87,680900,2.39232701085374,2.44392089644536,2.39232701085374,2.4262703566377,5014974.10076832,0.0,1.0
1988-04-25,17.75,17.87,17.62,17.62,312800,2.4099775506614,2.4262703566377,2.39232701085374,2.39232701085374,2303838.88782542,0.0,1.0
1988-04-26,17.75,17.87,17.62,17.75,598300,2.4099775506614,2.4262703566377,2.39232701085374,2.4099775506614,4406607.43793463,0.0,1.0
1988-04-27,17.5,17.75,17.37,17.62,573000,2.37603420487744,2.4099775506614,2.35838366506978,2.39232701085374,4220267.52788992,0.0,1.0
1988-04-28,17.25,17.5,17.25,17.5,215300,2.34209085909347,2.37603420487744,2.34209085909347,2.37603420487744,1585730.53883892,0.0,1.0
1988-04-29,17.37,17.5,17.25,17.37,293900,2.35838366506978,2.37603420487744,2.34209085909347,2.35838366506978,2164636.34632957,0.0,1.0
1988-05-02,17.37,17.5,17.25,17.37,245300,2.35838366506978,2.37603420487744,2.34209085909347,2.35838366506978,1806686.95391169,0.0,1.0
1988-05-03,17.87,17.87,17.62,17.62,323000,2.4262703566377,2.4262703566377,2.39232701085374,2.39232701085374,2378964.06895017,0.0,1.0
1988-05-04,17.62,17.75,17.62,17.75,260300,2.39232701085374,2.4099775506614,2.39232701085374,2.4099775506614,1917165.16144807,0.0,1.0
1988-05-05,17.75,17.75,17.62,17.75,172300,2.4099775506614,2.4099775506614,2.39232701085374,2.4099775506614,1269026.34390128,0.0,1.0
1988-05-06,17.62,17.75,17.5,17.62,255600,2.39232701085374,2.4099775506614,2.37603420487744,2.39232701085374,1882548.65642001,0.0,1.0
1988-05-09,17.75,17.75,17.5,17.5,174700,2.4099775506614,2.4099775506614,2.37603420487744,2.37603420487744,1286702.8571071,0.0,1.0
1988-05-10,17.62,17.75,17.5,17.62,105400,2.39232701085374,2.4099775506614,2.37603420487744,2.39232701085374,776293.538289001,0.0,1.0
1988-05-11,17.25,17.37,17.25,17.37,455300,2.34209085909347,2.35838366506978,2.34209085909347,2.35838366506978,3353381.85942109,0.0,1.0
1988-05-12,17.5,17.62,17.25,17.25,371000,2.37603420487744,2.39232701085374,2.34209085909347,2.34209085909347,2732494.3330666,0.0,1.0
1988-05-13,17.62,17.75,17.5,17.75,142100,2.39232701085374,2.4099775506614,2.37603420487744,2.4099775506614,1046596.88606136,0.0,1.0
1988-05-16,17.5,17.75,17.37,17.75,203100,2.37603420487744,2.4099775506614,2.35838366506978,2.4099775506614,1495874.93004266,0.0,1.0
1988-05-17,17.25,17.62,17.25,17.62,311400,2.34209085909347,2.39232701085374,2.34209085909347,2.39232701085374,2293527.58845537,0.0,1.0
1988-05-18,16.75,17.12,16.62,17.12,488900,2.27420416752555,2.32444031928581,2.25655362771789,2.32444031928581,3600853.04430258,0.0,1.0
1988-05-19,17.0,17.12,16.75,16.75,509800,2.30814751330951,2.32444031928581,2.27420416752555,2.27420416752555,3754786.01346995,0.0,1.0
1988-05-20,16.75,17.0,16.75,17.0,529200,2.27420416752555,2.30814751330951,2.27420416752555,2.30814751330951,3897671.16188367,0.0,1.0
1988-05-23,16.5,16.87,16.5,16.75,298000,2.24026082174158,2.29049697350185,2.24026082174158,2.27420416752555,2194833.72305619,0.0,1.0
1988-05-24,17.12,17.25,16.75,16.75,278000,2.32444031928581,2.34209085909347,2.27420416752555,2.27420416752555,2047529.44634101,0.0,1.0
1988-05-25,16.62,17.0,16.62,17.0,479200,2.25655362771789,2.30814751330951,2.25655362771789,2.30814751330951,3529410.47009572,0.0,1.0
1988-05-26,16.62,16.62,16.5,16.5,348500,2.25655362771789,2.25655362771789,2.24026082174158,2.24026082174158,2566777.02176202,0.0,1.0
1988-05-27,16.37,16.5,16.25,16.5,279500,2.22261028193392,2.24026082174158,2.20631747595762,2.24026082174158,2058577.26709465,0.0,1.0
1988-05-31,17.0,17.0,16.12,16.25,747100,2.30814751330951,2.30814751330951,2.18866693614996,2.20631747595762,5502551.25669557,0.0,1.0
1988-06-01,16.87,17.0,16.62,16.87,537700,2.29049697350185,2.30814751330951,2.25655362771789,2.29049697350185,3960275.47948763,0.0,1.0
1988-06-02,16.62,16.75,16.5,16.5,488100,2.25655362771789,2.27420416752555,2.24026082174158,2.24026082174158,3594960.87323398,0.0,1.0
1988-06-03,16.75,16.75,16.5,16.5,813600,2.27420416752555,2.27420416752555,2.24026082174158,2.24026082174158,5992337.97677354,0.0,1.0
1988-06-06,16.75,16.87,16.75,16.87,233900,2.27420416752555,2.29049697350185,2.27420416752555,2.29049697350185,1722723.51618403,0.0,1.0
1988-06-07,16.62,16.87,16.5,16.75,292800,2.25655362771789,2.29049697350185,2.24026082174158,2.27420416752555,2156534.61111024,0.0,1.0
1988-06-08,17.0,17.0,16.62,16.62,279500,2.30814751330951,2.30814751330951,2.25655362771789,2.25655362771789,2058577.26709465,0.0,1.0
1988-06-09,16.87,17.0,16.87,16.87,259900,2.29049697350185,2.30814751330951,2.29049697350185,2.29049697350185,1914219.07591377,0.0,1.0
1988-06-10,17.25,17.25,16.87,16.87,378300,2.34209085909347,2.34209085909347,2.29049697350185,2.29049697350185,2786260.39406764,0.0,1.0
1988-06-13,17.12,17.12,16.87,17.12,293700,2.32444031928581,2.32444031928581,2.29049697350185,2.32444031928581,2163163.30356243,0.0,1.0
1988-06-14,17.5,17.75,17.25,17.25,1127100,2.37603420487744,2.4099775506614,2.34209085909347,2.34209085909347,8301332.51428399,0.0,1.0
1988-06-15,17.75,17.75,17.5,17.62,429700,2.4099775506614,2.4099775506614,2.37603420487744,2.39232701085374,3164832.38522565,0.0,1.0
1988-06-16,17.12,17.5,17.12,17.5,953500,2.32444031928581,2.37603420487744,2.32444031928581,2.37603420487744,7022731.39239624,0.0,1.0
1988-06-17,17.25,17.37,17.0,17.12,531400,2.34209085909347,2.35838366506978,2.30814751330951,2.32444031928581,3913874.63232235,0.0,1.0
1988-06-20,17.0,17.25,17.0,17.0,233400,2.30814751330951,2.34209085909347,2.30814751330951,2.30814751330951,1719040.90926616,0.0,1.0
1988-06-21,17.62,17.62,17.25,17.25,654300,2.39232701085374,2.39232701085374,2.34209085909347,2.34209085909347,4819059.41273713,0.0,1.0
1988-06-22,17.75,17.75,17.5,17.75,478400,2.4099775506614,2.4099775506614,2.37603420487744,2.4099775506614,3523518.29902712,0.0,1.0
1988-06-23,17.25,17.62,17.25,17.5,273600,2.34209085909347,2.39232701085374,2.34209085909347,2.37603420487744,2015122.50546367,0.0,1.0
1988-06-24,16.87,17.25,16.75,17.25,545000,2.29049697350185,2.34209085909347,2.27420416752555,2.34209085909347,4014041.54048867,0.0,1.0
1988-06-27,16.5,16.75,16.5,16.5,698300,2.24026082174158,2.27420416752555,2.24026082174158,2.24026082174158,5143128.82151054,0.0,1.0
1988-06-28,16.75,16.87,16.62,16.75,374800,2.27420416752555,2.29049697350185,2.25655362771789,2.27420416752555,2760482.14564248,0.0,1.0
1988-06-29,17.12,17.25,17.0,17.0,777200,2.32444031928581,2.34209085909347,2.30814751330951,2.30814751330951,5724244.19315192,0.0,1.0
1988-06-30,17.12,17.25,17.0,17.25,503000,2.32444031928581,2.34209085909347,2.30814751330951,2.34209085909347,3704702.5593868,0.0,1.0
1988-07-01,17.0,17.25,17.0,17.12,334700,2.30814751330951,2.34209085909347,2.30814751330951,2.32444031928581,2465137.07082855,0.0,1.0
1988-07-05,17.12,17.25,16.87,16.87,231400,2.32444031928581,2.34209085909347,2.29049697350185,2.29049697350185,1704310.48159464,0.0,1.0
1988-07-06,17.0,17.25,17.0,17.12,233400,2.30814751330951,2.34209085909347,2.30814751330951,2.32444031928581,1719040.90926616,0.0,1.0
1988-07-07,16.87,17.0,16.87,16.87,97000,2.29049697350185,2.30814751330951,2.29049697350185,2.29049697350185,714425.742068626,0.0,1.0
1988-07-08,17.0,17.12,16.87,16.87,175500,2.30814751330951,2.32444031928581,2.29049697350185,2.29049697350185,1292595.02817571,0.0,1.0
1988-07-11,17.12,17.25,17.0,17.12,202300,2.32444031928581,2.34209085909347,2.30814751330951,2.32444031928581,1489982.75897405,0.0,1.0
1988-07-12,17.12,17.87,17.0,17.12,384300,2.32444031928581,2.4262703566377,2.30814751330951,2.32444031928581,2830451.6770822,0.0,1.0
1988-07-13,17.12,17.12,17.0,17.0,627300,2.32444031928581,2.32444031928581,2.30814751330951,2.30814751330951,4620198.63917164,0.0,1.0
1988-07-14,17.0,17.12,16.87,17.12,182400,2.30814751330951,2.32444031928581,2.29049697350185,2.32444031928581,1343415.00364245,0.0,1.0
1988-07-15,16.75,17.0,16.62,16.87,470900,2.27420416752555,2.30814751330951,2.25655362771789,2.29049697350185,3468279.19525892,0.0,1.0
1988-07-18,16.75,16.75,16.5,16.62,336600,2.27420416752555,2.27420416752555,2.24026082174158,2.25655362771789,2479130.97711649,0.0,1.0
1988-07-19,16.87,17.0,16.75,16.75,340300,2.29049697350185,2.30814751330951,2.27420416752555,2.27420416752555,2506382.2683088,0.0,1.0
1988-07-20,17.12,17.25,17.0,17.0,330000,2.32444031928581,2.34209085909347,2.30814751330951,2.30814751330951,2430520.56580048,0.0,1.0
1988-07-21,17.25,17.25,17.0,17.12,51200,2.34209085909347,2.34209085909347,2.30814751330951,2.32444031928581,377098.948390863,0.0,1.0
1988-07-22,16.87,17.12,16.87,17.12,178600,2.29049697350185,2.32444031928581,2.29049697350185,2.32444031928581,1315427.19106656,0.0,1.0
1988-07-25,16.75,16.87,16.75,16.75,243100,2.27420416752555,2.29049697350185,2.27420416752555,2.27420416752555,1790483.48347302,0.0,1.0
1988-07-26,16.62,16.75,16.5,16.75,280900,2.25655362771789,2.27420416752555,2.24026082174158,2.27420416752555,2068888.56646471,0.0,1.0
1988-07-27,16.62,16.87,16.5,16.62,349500,2.25655362771789,2.29049697350185,2.24026082174158,2.25655362771789,2574142.23559778,0.0,1.0
1988-07-28,16.62,16.75,16.5,16.62,202100,2.25655362771789,2.27420416752555,2.24026082174158,2.25655362771789,1488509.7162069,0.0,1.0
1988-07-29,16.87,17.0,16.5,16.62,185100,2.29049697350185,2.30814751330951,2.24026082174158,2.25655362771789,1363301.080999,0.0,1.0
1988-08-01,16.87,17.12,16.87,16.87,169600,2.29049697350185,2.32444031928581,2.29049697350185,2.29049697350185,1249140.26654473,0.0,1.0
1988-08-02,16.87,17.0,16.75,16.87,266100,2.29049697350185,2.30814751330951,2.27420416752555,2.29049697350185,1959883.40169548,0.0,1.0
1988-08-03,16.87,17.0,16.87,16.87,137900,2.29049697350185,2.30814751330951,2.29049697350185,2.29049697350185,1015662.98795117,0.0,1.0
1988-08-04,16.87,17.0,16.87,17.0,215000,2.29049697350185,2.30814751330951,2.29049697350185,2.30814751330951,1583520.97468819,0.0,1.0
1988-08-05,16.75,17.0,16.75,16.87,94400,2.27420416752555,2.30814751330951,2.27420416752555,2.29049697350185,695276.186095651,0.0,1.0
1988-08-08,16.75,16.87,16.75,16.87,98200,2.27420416752555,2.29049697350185,2.27420416752555,2.29049697350185,723263.998671536,0.0,1.0
1988-08-09,16.37,16.87,16.37,16.75,183500,2.22261028193392,2.29049697350185,2.22261028193392,2.27420416752555,1351516.73886178,0.0,1.0
1988-08-10,16.25,16.5,16.12,16.37,476500,2.20631747595762,2.24026082174158,2.18866693614996,2.22261028193392,3509524.39273918,0.0,1.0
1988-08-11,16.5,16.5,16.25,16.37,264200,2.24026082174158,2.24026082174158,2.20631747595762,2.22261028193392,1945889.49540754,0.0,1.0
1988-08-12,16.5,16.62,16.37,16.37,81500,2.24026082174158,2.25655362771789,2.22261028193392,2.22261028193392,600264.927614362,0.0,1.0
1988-08-15,16.25,16.5,16.25,16.37,137800,2.20631747595762,2.24026082174158,2.20631747595762,2.22261028193392,1014926.46656759,0.0,1.0
1988-08-16,16.37,16.5,16.25,16.25,221400,2.22261028193392,2.24026082174158,2.20631747595762,2.20631747595762,1630658.34323705,0.0,1.0
1988-08-17,16.5,16.75,16.37,16.37,230000,2.24026082174158,2.27420416752555,2.22261028193392,2.22261028193392,1693999.18222458,0.0,1.0
1988-08-18,16.5,16.5,16.37,16.5,93700,2.24026082174158,2.24026082174158,2.22261028193392,2.24026082174158,690120.536410622,0.0,1.0
1988-08-19,16.62,16.75,16.5,16.5,138100,2.25655362771789,2.27420416752555,2.24026082174158,2.24026082174158,1017136.03071832,0.0,1.0
1988-08-22,16.25,16.5,16.25,16.5,288700,2.20631747595762,2.24026082174158,2.20631747595762,2.24026082174158,2126337.23438363,0.0,1.0
1988-08-23,16.12,16.25,16.12,16.25,227800,2.18866693614996,2.20631747595762,2.18866693614996,2.20631747595762,1677795.71178591,0.0,1.0
1988-08-24,16.25,16.37,16.12,16.12,160100,2.20631747595762,2.22261028193392,2.18866693614996,2.18866693614996,1179170.73510502,0.0,1.0
1988-08-25,16.0,16.25,16.0,16.12,240600,2.17237413017366,2.20631747595762,2.17237413017366,2.18866693614996,1772070.44888362,0.0,1.0
1988-08-26,16.12,16.12,16.0,16.0,123400,2.18866693614996,2.18866693614996,2.17237413017366,2.17237413017366,908867.387332664,0.0,1.0
1988-08-29,16.12,16.12,15.88,16.0,107900,2.18866693614996,2.18866693614996,2.15608132419736,2.17237413017366,794706.572878399,0.0,1.0
1988-08-30,16.25,16.25,16.0,16.0,77700,2.20631747595762,2.20631747595762,2.17237413017366,2.17237413017366,572277.115038477,0.0,1.0
1988-08-31,16.0,16.25,16.0,16.12,193500,2.17237413017366,2.20631747595762,2.17237413017366,2.18866693614996,1425168.87721937,0.0,1.0
1988-09-01,16.12,16.12,16.0,16.0,296200,2.18866693614996,2.18866693614996,2.17237413017366,2.17237413017366,2181576.33815182,0.0,1.0
1988-09-02,16.37,16.37,16.12,16.12,275800,2.22261028193392,2.22261028193392,2.18866693614996,2.18866693614996,2031325.97590234,0.0,1.0
1988-09-06,16.75,16.87,16.62,16.75,170400,2.27420416752555,2.29049697350185,2.25655362771789,2.27420416752555,1255032.43761334,0.0,1.0
1988-09-07,16.87,16.87,16.62,16.75,194900,2.29049697350185,2.29049697350185,2.25655362771789,2.27420416752555,1435480.17658943,0.0,1.0
1988-09-08,16.87,17.0,16.62,16.75,570100,2.29049697350185,2.30814751330951,2.25655362771789,2.27420416752555,4198908.40776622,0.0,1.0
1988-09-09,17.25,17.5,16.87,17.0,708900,2.34209085909347,2.37603420487744,2.29049697350185,2.30814751330951,5221200.08816958,0.0,1.0
1988-09-12,17.25,17.37,17.25,17.25,295900,2.34209085909347,2.35838366506978,2.34209085909347,2.34209085909347,2179366.7740011,0.0,1.0
1988-09-13,17.62,17.62,17.37,17.37,784800,2.39232701085374,2.39232701085374,2.35838366506978,2.35838366506978,5780219.81830368,0.0,1.0
1988-09-14,17.62,17.75,17.5,17.62,656500,2.39232701085374,2.4099775506614,2.37603420487744,2.39232701085374,4835262.8831758,0.0,1.0
1988-09-15,17.12,17.5,17.12,17.37,574500,2.32444031928581,2.37603420487744,2.32444031928581,2.35838366506978,4231315.34864357,0.0,1.0
1988-09-16,17.12,17.25,17.0,17.12,379500,2.32444031928581,2.34209085909347,2.30814751330951,2.32444031928581,2795098.65067055,0.0,1.0
1988-09-19,17.0,17.12,16.62,17.12,745500,2.30814751330951,2.32444031928581,2.25655362771789,2.32444031928581,5490766.91455836,0.0,1.0
1988-09-20,17.5,17.5,17.12,17.12,603600,2.37603420487744,2.37603420487744,2.32444031928581,2.32444031928581,4445643.07126414,0.0,1.0
1988-09-21,18.12,18.25,17.62,17.62,2136200,2.46021370242167,2.47786424222933,2.39232701085374,2.39232701085374,15733569.7959484,0.0,1.0
1988-09-22,17.87,18.0,17.62,17.87,1672100,2.4262703566377,2.44392089644536,2.39232701085374,2.4262703566377,12315374.0547727,0.0,1.0
1988-09-23,17.87,18.0,17.62,17.75,910300,2.4262703566377,2.44392089644536,2.39232701085374,2.4099775506614,6704554.15469145,0.0,1.0
1988-09-26,17.62,17.87,17.62,17.87,1045500,2.39232701085374,2.4262703566377,2.39232701085374,2.4262703566377,7700331.06528606,0.0,1.0
1988-09-27,17.75,18.0,17.75,17.87,662900,2.4099775506614,2.44392089644536,2.4099775506614,2.4262703566377,4882400.25172466,0.0,1.0
1988-09-28,17.87,17.87,17.75,17.75,109700,2.4262703566377,2.4262703566377,2.4099775506614,2.4099775506614,807963.957782766,0.0,1.0
1988-09-29,18.37,19.25,17.75,17.87,1224000,2.49415704820563,2.61363762536518,2.4099775506614,2.4262703566377,9015021.73496905,0.0,1.0
1988-09-30,18.5,18.62,18.37,18.37,1447000,2.51180758801329,2.52810039398959,2.49415704820563,2.49415704820563,10657464.4203433,0.0,1.0
1988-10-03,18.37,18.5,18.25,18.5,479600,2.49415704820563,2.51180758801329,2.47786424222933,2.51180758801329,3532356.55563003,0.0,1.0
1988-10-04,18.37,18.5,18.25,18.37,593400,2.49415704820563,2.51180758801329,2.47786424222933,2.49415704820563,4370517.89013941,0.0,1.0
1988-10-05,19.0,19.12,18.5,18.62,1763300,2.57969427958122,2.59598708555752,2.51180758801329,2.52810039398959,12987081.5565939,0.0,1.0
1988-10-06,19.0,19.25,19.0,19.0,1501200,2.57969427958122,2.61363762536518,2.57969427958122,2.57969427958122,11056659.0102414,0.0,1.0
1988-10-07,19.25,19.25,19.0,19.25,957300,2.61363762536518,2.61363762536518,2.57969427958122,2.61363762536518,7050719.20497212,0.0,1.0
1988-10-10,19.37,19.37,19.12,19.25,663800,2.62993043134148,2.62993043134148,2.59598708555752,2.61363762536518,4889028.94417685,0.0,1.0
1988-10-11,19.0,19.12,18.87,19.12,648100,2.57969427958122,2.59598708555752,2.56204373977356,2.59598708555752,4773395.08695542,0.0,1.0
1988-10-12,18.75,18.87,18.62,18.75,332600,2.54575093379726,2.56204373977356,2.52810039398959,2.54575093379726,2449670.12177345,0.0,1.0
1988-10-13,19.0,19.25,18.75,18.75,737800,2.57969427958122,2.61363762536518,2.54575093379726,2.54575093379726,5434054.76802301,0.0,1.0
1988-10-14,19.25,19.37,19.12,19.25,517200,2.61363762536518,2.62993043134148,2.59598708555752,2.61363762536518,3809288.59585457,0.0,1.0
1988-10-17,19.62,19.87,19.5,19.62,716600,2.66387377712545,2.69781712290941,2.64758097114915,2.66387377712545,5277912.23470491,0.0,1.0
1988-10-18,19.62,19.62,19.5,19.62,557900,2.66387377712545,2.66387377712545,2.64758097114915,2.66387377712545,4109052.79896996,0.0,1.0
1988-10-19,19.75,20.0,19.62,19.62,1280000,2.68152431693311,2.71546766271707,2.66387377712545,2.66387377712545,9427473.70977155,0.0,1.0
1988-10-20,20.12,20.25,19.75,19.87,1911800,2.73176046869337,2.74941100850104,2.68152431693311,2.69781712290941,14080815.8112041,0.0,1.0
1988-10-21,20.12,20.25,20.12,20.25,841500,2.73176046869337,2.74941100850104,2.73176046869337,2.74941100850104,6197827.44279123,0.0,1.0
1988-10-24,20.0,20.25,19.87,20.25,807300,2.71546766271707,2.74941100850104,2.69781712290941,2.74941100850104,5945937.12960827,0.0,1.0
1988-10-25,20.0,20.12,19.87,20.0,631800,2.71546766271707,2.73176046869337,2.69781712290941,2.71546766271707,4653342.10143256,0.0,1.0
1988-10-26,20.12,20.25,20.0,20.12,1594500,2.73176046869337,2.74941100850104,2.71546766271707,2.73176046869337,11743833.4611178,0.0,1.0
1988-10-27,20.12,20.25,19.75,20.12,580800,2.73176046869337,2.74941100850104,2.68152431693311,2.73176046869337,4277716.19580885,0.0,1.0
1988-10-28,20.12,20.12,19.87,20.0,183600,2.73176046869337,2.73176046869337,2.69781712290941,2.71546766271707,1352253.26024536,0.0,1.0
1988-10-31,20.12,20.12,19.87,20.0,253200,2.73176046869337,2.73176046869337,2.69781712290941,2.71546766271707,1864872.14321419,0.0,1.0
1988-11-01,19.87,20.12,19.87,20.12,580400,2.69781712290941,2.73176046869337,2.69781712290941,2.73176046869337,4274770.11027454,0.0,1.0
1988-11-02,19.87,20.0,19.75,19.75,517100,2.69781712290941,2.71546766271707,2.68152431693311,2.68152431693311,3808552.07447099,0.0,1.0
1988-11-03,20.0,20.0,19.75,19.87,253900,2.71546766271707,2.71546766271707,2.68152431693311,2.69781712290941,1870027.79289922,0.0,1.0
1988-11-04,19.5,19.75,19.5,19.62,573300,2.64758097114915,2.68152431693311,2.64758097114915,2.66387377712545,4222477.09204064,0.0,1.0
1988-11-07,19.5,19.5,19.25,19.37,370700,2.64758097114915,2.64758097114915,2.61363762536518,2.62993043134148,2730284.76891587,0.0,1.0
1988-11-08,19.62,19.75,19.5,19.62,535800,2.66387377712545,2.68152431693311,2.64758097114915,2.66387377712545,3946281.57319968,0.0,1.0
1988-11-09,19.5,19.62,19.37,19.5,350500,2.64758097114915,2.66387377712545,2.62993043134148,2.64758097114915,2581507.44943353,0.0,1.0
1988-11-10,19.62,19.75,19.5,19.5,347500,2.66387377712545,2.68152431693311,2.64758097114915,2.64758097114915,2559411.80792626,0.0,1.0
1988-11-11,19.37,19.62,19.25,19.5,266500,2.62993043134148,2.66387377712545,2.61363762536518,2.64758097114915,1962829.48722978,0.0,1.0
1988-11-14,19.25,19.37,19.12,19.25,490900,2.61363762536518,2.62993043134148,2.59598708555752,2.61363762536518,3615583.47197411,0.0,1.0
1988-11-15,19.37,19.37,19.25,19.37,218500,2.62993043134148,2.62993043134148,2.61363762536518,2.62993043134148,1609299.22311335,0.0,1.0
1988-11-16,19.25,19.37,19.25,19.37,311000,2.61363762536518,2.62993043134148,2.61363762536518,2.62993043134148,2290581.50292106,0.0,1.0
1988-11-17,19.62,19.75,19.5,19.62,339200,2.66387377712545,2.68152431693311,2.64758097114915,2.66387377712545,2498280.53308946,0.0,1.0
1988-11-18,19.25,19.37,19.25,19.37,201700,2.66400955050858,2.68061636329097,2.66400955050858,2.68061636329097,1457474.12927208,0.371,1.0
1988-11-21,19.37,19.5,19.25,19.5,274700,2.68061636329097,2.69860707713856,2.66400955050858,2.69860707713856,1984968.48443749,0.0,1.0
1988-11-22,19.75,19.87,19.37,19.5,352200,2.73320460376855,2.74981141655094,2.68061636329097,2.69860707713856,2544979.6149213,0.0,1.0
1988-11-23,20.12,20.25,19.87,19.87,1061600,2.78440894318092,2.80239965702851,2.74981141655094,2.74981141655094,7671068.59511769,0.0,1.0
1988-11-25,19.62,19.87,19.62,19.75,141800,2.71521388992096,2.74981141655094,2.71521388992096,2.73320460376855,1024639.72003362,0.0,1.0
1988-11-28,19.62,19.75,19.5,19.75,403800,2.71521388992096,2.73320460376855,2.69860707713856,2.73320460376855,2917838.63857246,0.0,1.0
1988-11-29,19.75,19.87,19.62,19.62,301100,2.73320460376855,2.74981141655094,2.71521388992096,2.71521388992096,2175733.56630552,0.0,1.0
1988-11-30,19.87,20.12,19.75,19.75,993000,2.74981141655094,2.78440894318092,2.73320460376855,2.73320460376855,7175368.42026362,0.0,1.0
1988-12-01,20.0,20.0,19.75,20.0,337000,2.76780213039853,2.76780213039853,2.73320460376855,2.76780213039853,2435145.17384576,0.0,1.0
1988-12-02,19.75,20.0,19.75,19.75,378800,2.73320460376855,2.76780213039853,2.73320460376855,2.73320460376855,2737189.88680348,0.0,1.0
1988-12-05,19.87,20.0,19.75,19.75,461900,2.74981141655094,2.76780213039853,2.73320460376855,2.73320460376855,3337666.33768355,0.0,1.0
1988-12-06,19.87,20.0,19.75,19.87,481500,2.74981141655094,2.76780213039853,2.73320460376855,2.74981141655094,3479294.95907043,0.0,1.0
1988-12-07,19.75,19.87,19.5,19.87,493100,2.73320460376855,2.74981141655094,2.69860707713856,2.74981141655094,3563115.97989123,0.0,1.0
1988-12-08,19.62,19.75,19.5,19.62,210200,2.71521388992096,2.73320460376855,2.69860707713856,2.71521388992096,1518894.70487353,0.0,1.0
1988-12-09,19.75,19.75,19.5,19.5,344300,2.73320460376855,2.73320460376855,2.69860707713856,2.69860707713856,2487894.6093623,0.0,1.0
1988-12-12,19.12,19.37,19.12,19.25,299100,2.64601883666099,2.68061636329097,2.64601883666099,2.66400955050858,2161281.666164,0.0,1.0
1988-12-13,18.87,19.12,18.75,18.87,242700,2.61142131003101,2.64601883666099,2.59481449724862,2.61142131003101,1753738.0821732,0.0,1.0
1988-12-14,18.87,19.12,18.75,18.87,487200,2.61142131003101,2.64601883666099,2.59481449724862,2.61142131003101,3520482.87447376,0.0,1.0
1988-12-15,18.75,18.87,18.75,18.75,239300,2.59481449724862,2.61142131003101,2.59481449724862,2.59481449724862,1729169.85193262,0.0,1.0
1988-12-16,18.75,18.87,18.62,18.75,235100,2.59481449724862,2.61142131003101,2.57682378340103,2.59481449724862,1698820.86163543,0.0,1.0
1988-12-19,18.75,18.87,18.75,18.75,132800,2.59481449724862,2.61142131003101,2.59481449724862,2.59481449724862,959606.169396788,0.0,1.0
1988-12-20,18.75,19.12,18.75,18.87,368800,2.59481449724862,2.64601883666099,2.59481449724862,2.61142131003101,2664930.3860959,0.0,1.0
1988-12-21,18.87,19.0,18.75,18.75,516500,2.61142131003101,2.6294120238786,2.59481449724862,2.59481449724862,3732203.211547,0.0,1.0
1988-12-22,19.12,19.25,18.87,18.87,343800,2.64601883666099,2.66400955050858,2.61142131003101,2.61142131003101,2484281.63432693,0.0,1.0
1988-12-23,19.25,19.25,19.12,19.12,42000,2.66400955050858,2.66400955050858,2.64601883666099,2.64601883666099,303489.902971876,0.0,1.0
1988-12-27,19.12,19.25,19.0,19.0,91300,2.64601883666099,2.66400955050858,2.6294120238786,2.6294120238786,659729.241460292,0.0,1.0
1988-12-28,19.25,19.25,19.12,19.25,139300,2.66400955050858,2.66400955050858,2.64601883666099,2.66400955050858,1006574.84485672,0.0,1.0
1988-12-29,19.5,19.62,19.37,19.37,236900,2.69860707713856,2.71521388992096,2.68061636329097,2.68061636329097,1711827.5717628,0.0,1.0
1988-12-30,19.25,19.37,19.25,19.25,91400,2.66400955050858,2.68061636329097,2.66400955050858,2.66400955050858,660451.836467368,0.0,1.0
1989-01-03,19.25,19.37,19.25,19.37,222900,2.66400955050858,2.68061636329097,2.66400955050858,2.68061636329097,1610664.27077217,0.0,1.0
1989-01-04,19.37,19.5,19.25,19.37,271000,2.68061636329097,2.69860707713856,2.66400955050858,2.68061636329097,1958232.46917568,0.0,1.0
1989-01-05,19.5,19.5,19.25,19.37,239400,2.69860707713856,2.69860707713856,2.66400955050858,2.68061636329097,1729892.44693969,0.0,1.0
1989-01-06,19.62,19.75,19.25,19.37,507500,2.71521388992096,2.73320460376855,2.66400955050858,2.68061636329097,3667169.66091016,0.0,1.0
1989-01-09,19.75,19.87,19.62,19.62,228000,2.73320460376855,2.74981141655094,2.71521388992096,2.71521388992096,1647516.61613304,0.0,1.0
1989-01-10,19.25,19.75,19.25,19.62,600700,2.66400955050858,2.73320460376855,2.66400955050858,2.71521388992096,4340628.2075049,0.0,1.0
1989-01-11,19.25,19.5,19.25,19.25,440200,2.66400955050858,2.69860707713856,2.66400955050858,2.66400955050858,3180863.22114809,0.0,1.0
1989-01-12,19.0,19.12,18.75,19.12,1653500,2.6294120238786,2.64601883666099,2.59481449724862,2.64601883666099,11948108.4419999,0.0,1.0
1989-01-13,18.5,19.0,18.5,19.0,917000,2.56021697061864,2.6294120238786,2.56021697061864,2.6294120238786,6626196.21488595,0.0,1.0
1989-01-16,18.75,18.75,18.5,18.75,1474600,2.59481449724862,2.59481449724862,2.56021697061864,2.59481449724862,10655385.9743411,0.0,1.0
1989-01-17,18.87,18.87,18.5,18.62,491300,2.61142131003101,2.61142131003101,2.56021697061864,2.57682378340103,3550109.26976387,0.0,1.0
1989-01-18,19.0,19.12,18.75,18.87,817400,2.6294120238786,2.64601883666099,2.59481449724862,2.61142131003101,5906491.58783836,0.0,1.0
1989-01-19,19.25,19.5,19.25,19.37,501000,2.66400955050858,2.69860707713856,2.66400955050858,2.68061636329097,3620200.98545024,0.0,1.0
1989-01-20,19.37,19.5,19.25,19.37,423300,2.68061636329097,2.69860707713856,2.66400955050858,2.68061636329097,3058744.66495227,0.0,1.0
1989-01-23,19.62,19.75,19.5,19.62,321800,2.71521388992096,2.73320460376855,2.69860707713856,2.71521388992096,2325310.73277023,0.0,1.0
1989-01-24,20.0,20.12,19.62,19.75,894900,2.76780213039853,2.78440894318092,2.71521388992096,2.73320460376855,6466502.71832217,0.0,1.0
1989-01-25,19.75,20.25,19.75,20.12,582000,2.73320460376855,2.80239965702851,2.73320460376855,2.78440894318092,4205502.9411817,0.0,1.0
1989-01-26,20.0,20.12,19.87,19.87,513100,2.76780213039853,2.78440894318092,2.74981141655094,2.74981141655094,3707634.98130641,0.0,1.0
1989-01-27,20.37,20.75,20.25,20.37,835200,2.8190064698109,2.87159471028847,2.80239965702851,2.8190064698109,6035113.49909787,0.0,1.0
1989-01-30,20.87,21.12,20.75,21.0,605600,2.88820152307086,2.92279904970085,2.87159471028847,2.90619223691845,4376035.36285162,0.0,1.0
1989-01-31,21.25,21.25,20.87,21.12,652300,2.94078976354844,2.94078976354844,2.88820152307086,2.92279904970085,4713487.23115605,0.0,1.0
1989-02-01,21.25,21.5,21.25,21.37,490800,2.94078976354844,2.97538729017842,2.94078976354844,2.95739657633083,3546496.29472848,0.0,1.0
1989-02-02,21.25,21.5,21.25,21.37,709400,2.94078976354844,2.97538729017842,2.94078976354844,2.95739657633083,5126088.98019639,0.0,1.0
1989-02-03,21.62,21.87,21.62,21.62,236600,2.99199410296081,3.02659162959079,2.99199410296081,2.99199410296081,1709659.78674157,0.0,1.0
1989-02-06,21.5,21.75,21.5,21.62,131900,2.97538729017842,3.0099848168084,2.97538729017842,2.99199410296081,953102.814333104,0.0,1.0
1989-02-07,22.25,22.25,21.87,21.87,772000,3.07917987006836,3.07917987006836,3.02659162959079,3.02659162959079,5578433.45462591,0.0,1.0
1989-02-08,22.12,22.5,21.75,21.75,493600,3.06118915622077,3.11377739669834,3.0099848168084,3.0099848168084,3566728.95492662,0.0,1.0
1989-02-09,22.0,22.62,22.0,22.25,464200,3.04458234343838,3.13038420948073,3.04458234343838,3.07917987006836,3354286.0228463,0.0,1.0
1989-02-10,21.87,22.25,21.75,22.12,490400,3.02659162959079,3.07917987006836,3.0099848168084,3.06118915622077,3543605.91470019,0.0,1.0
1989-02-13,22.12,22.12,21.75,21.75,287900,3.06118915622077,3.06118915622077,3.0099848168084,3.0099848168084,2080351.0253715,0.0,1.0
1989-02-14,22.12,22.37,22.12,22.25,224300,3.06118915622077,3.09578668285075,3.06118915622077,3.07917987006836,1620780.60087123,0.0,1.0
1989-02-15,22.25,22.25,22.0,22.0,258700,3.07917987006836,3.07917987006836,3.04458234343838,3.04458234343838,1869353.28330534,0.0,1.0
1989-02-16,22.0,22.25,22.0,22.25,233700,3.04458234343838,3.07917987006836,3.04458234343838,3.07917987006836,1688704.53153637,0.0,1.0
1989-02-17,22.12,22.25,22.0,22.0,262600,3.06118915622077,3.07917987006836,3.04458234343838,3.04458234343838,1897534.4885813,0.0,1.0
1989-02-21,21.87,22.25,21.87,22.12,281900,3.02659162959079,3.07917987006836,3.02659162959079,3.06118915622077,2036995.32494695,0.0,1.0
1989-02-22,21.62,22.0,21.62,22.0,377300,2.99199410296081,3.04458234343838,2.99199410296081,3.04458234343838,2726350.96169735,0.0,1.0
1989-02-23,21.87,22.12,21.62,21.62,285300,3.02659162959079,3.06118915622077,2.99199410296081,2.99199410296081,2061563.55518753,0.0,1.0
1989-02-24,21.62,22.0,21.62,22.0,382200,2.99199410296081,3.04458234343838,2.99199410296081,3.04458234343838,2761758.11704407,0.0,1.0
1989-02-27,21.5,21.62,21.37,21.5,323700,2.97538729017842,2.99199410296081,2.95739657633083,2.97538729017842,2339040.03790467,0.0,1.0
1989-02-28,21.37,21.62,21.37,21.5,66000,2.95739657633083,2.99199410296081,2.95739657633083,2.97538729017842,476912.70467009,0.0,1.0
1989-03-01,21.37,21.62,21.25,21.5,147800,2.95739657633083,2.99199410296081,2.94078976354844,2.97538729017842,1067995.42045817,0.0,1.0
1989-03-02,21.62,21.75,21.37,21.5,263800,2.99199410296081,3.0099848168084,2.95739657633083,2.97538729017842,1906205.62866621,0.0,1.0
1989-03-03,22.0,22.0,21.75,21.75,169500,3.04458234343838,3.04458234343838,3.0099848168084,3.0099848168084,1224798.53699364,0.0,1.0
1989-03-06,21.87,22.12,21.62,22.0,580700,3.02659162959079,3.06118915622077,2.99199410296081,3.04458234343838,4196109.20608972,0.0,1.0
1989-03-07,21.87,22.0,21.75,21.87,147900,3.02659162959079,3.04458234343838,3.0099848168084,3.02659162959079,1068718.01546525,0.0,1.0
1989-03-08,21.62,21.75,21.62,21.75,178800,2.99199410296081,3.0099848168084,2.99199410296081,3.0099848168084,1291999.8726517,0.0,1.0
1989-03-09,21.62,21.75,21.5,21.5,427200,2.99199410296081,3.0099848168084,2.97538729017842,2.97538729017842,3086925.87022822,0.0,1.0
1989-03-10,21.75,21.87,21.5,21.62,211400,3.0099848168084,3.02659162959079,2.97538729017842,2.99199410296081,1527565.84495844,0.0,1.0
1989-03-13,22.12,22.5,22.12,22.12,347800,3.06118915622077,3.11377739669834,3.06118915622077,3.06118915622077,2513185.43460996,0.0,1.0
1989-03-14,22.5,22.75,22.5,22.62,576600,3.11377739669834,3.14837492332832,3.11377739669834,3.13038420948073,4166482.81079961,0.0,1.0
1989-03-15,22.37,22.5,22.37,22.5,393300,3.09578668285075,3.11377739669834,3.09578668285075,3.11377739669834,2841966.1628295,0.0,1.0
1989-03-16,23.12,23.12,22.62,22.75,976700,3.1995792627407,3.1995792627407,3.13038420948073,3.14837492332832,7057585.43411026,0.0,1.0
1989-03-17,22.25,22.62,22.0,22.62,599800,3.07917987006836,3.13038420948073,3.04458234343838,3.13038420948073,4334124.85244122,0.0,1.0
1989-03-20,22.12,22.25,22.0,22.12,200100,3.06118915622077,3.07917987006836,3.04458234343838,3.06118915622077,1445912.60915887,0.0,1.0
1989-03-21,22.5,22.5,22.37,22.37,276800,3.11377739669834,3.11377739669834,3.09578668285075,3.09578668285075,2000142.97958608,0.0,1.0
1989-03-22,21.87,22.25,21.87,22.25,137700,3.02659162959079,3.07917987006836,3.02659162959079,3.07917987006836,995013.324743507,0.0,1.0
1989-03-23,22.0,22.12,21.87,22.0,146200,3.04458234343838,3.06118915622077,3.02659162959079,3.04458234343838,1056433.90034496,0.0,1.0
1989-03-27,22.12,22.12,21.87,22.0,64300,3.06118915622077,3.06118915622077,3.02659162959079,3.04458234343838,464628.5895498,0.0,1.0
1989-03-28,22.0,22.37,21.87,22.25,83400,3.04458234343838,3.09578668285075,3.02659162959079,3.07917987006836,602644.235901296,0.0,1.0
1989-03-29,22.0,22.12,21.87,22.0,74700,3.04458234343838,3.06118915622077,3.02659162959079,3.04458234343838,539778.470285693,0.0,1.0
1989-03-30,21.87,21.87,21.62,21.87,120800,3.02659162959079,3.02659162959079,2.99199410296081,3.02659162959079,872894.768547681,0.0,1.0
1989-03-31,22.25,22.37,22.12,22.12,156900,3.07917987006836,3.09578668285075,3.06118915622077,3.06118915622077,1133751.56610208,0.0,1.0
1989-04-03,22.87,22.87,22.62,22.75,193200,3.16498173611072,3.16498173611072,3.13038420948073,3.14837492332832,1396053.55367063,0.0,1.0
1989-04-04,23.0,23.25,22.87,23.0,390700,3.18297244995831,3.21756997658829,3.16498173611072,3.18297244995831,2823178.69264552,0.0,1.0
1989-04-05,23.0,23.12,22.87,23.0,280400,3.18297244995831,3.1995792627407,3.16498173611072,3.18297244995831,2026156.39984081,0.0,1.0
1989-04-06,22.75,23.0,22.62,22.87,220800,3.14837492332832,3.18297244995831,3.13038420948073,3.16498173611072,1595489.77562358,0.0,1.0
1989-04-07,22.5,22.5,22.25,22.37,91600,3.13993312683061,3.13993312683061,3.10504498097694,3.1217912909867,656383.405872193,0.189,1.0
1989-04-10,22.62,22.62,22.37,22.37,262500,3.15667943684037,3.15667943684037,3.1217912909867,3.1217912909867,1881011.39783243,0.0,1.0
1989-04-11,22.87,22.87,22.62,22.62,169800,3.19156758269405,3.19156758269405,3.15667943684037,3.15667943684037,1216745.65848361,0.0,1.0
1989-04-12,23.25,23.37,23.25,23.25,186900,3.24459756439163,3.26134387440139,3.24459756439163,3.24459756439163,1339280.11525669,0.0,1.0
1989-04-13,23.12,23.5,23.0,23.12,555400,3.22645572854772,3.2794857102453,3.20970941853796,3.22645572854772,3979861.82992812,0.0,1.0
1989-04-14,23.5,23.5,23.25,23.37,190300,3.2794857102453,3.2794857102453,3.24459756439163,3.26134387440139,1363643.69145719,0.0,1.0
1989-04-17,23.37,23.62,23.37,23.5,144400,3.26134387440139,3.29623202025507,3.26134387440139,3.2794857102453,1034735.41275049,0.0,1.0
1989-04-18,23.87,24.0,23.62,23.75,438900,3.33112016610874,3.34926200195265,3.29623202025507,3.31437385609898,3145051.05717582,0.0,1.0
1989-04-19,24.0,24.12,23.75,23.75,399600,3.34926200195265,3.36600831196241,3.31437385609898,3.31437385609898,2863436.77932891,0.0,1.0
1989-04-20,23.62,23.87,23.37,23.87,255300,3.29623202025507,3.33112016610874,3.26134387440139,3.33112016610874,1829417.94234903,0.0,1.0
1989-04-21,23.75,23.75,23.5,23.5,287900,3.31437385609898,3.31437385609898,3.2794857102453,3.2794857102453,2063021.64356555,0.0,1.0
1989-04-24,23.5,23.75,23.37,23.5,156200,3.2794857102453,3.31437385609898,3.26134387440139,3.2794857102453,1119291.35368162,0.0,1.0
1989-04-25,23.25,23.5,23.12,23.5,139800,3.24459756439163,3.2794857102453,3.22645572854772,3.2794857102453,1001772.92730276,0.0,1.0
1989-04-26,23.37,23.37,23.12,23.25,64000,3.26134387440139,3.26134387440139,3.22645572854772,3.24459756439163,458608.493185812,0.0,1.0
1989-04-27,23.5,23.62,23.37,23.5,205700,3.2794857102453,3.29623202025507,3.26134387440139,3.2794857102453,1473996.36013002,0.0,1.0
1989-04-28,23.25,23.5,23.25,23.5,76400,3.24459756439163,3.2794857102453,3.24459756439163,3.2794857102453,547463.888740563,0.0,1.0
1989-05-01,23.62,23.62,23.12,23.25,223300,3.29623202025507,3.29623202025507,3.22645572854772,3.24459756439163,1600113.69575612,0.0,1.0
1989-05-02,23.37,23.62,23.37,23.62,173900,3.26134387440139,3.29623202025507,3.26134387440139,3.29623202025507,1246125.26507832,0.0,1.0
1989-05-03,23.5,23.62,23.37,23.37,200800,3.2794857102453,3.29623202025507,3.26134387440139,3.26134387440139,1438884.14737049,0.0,1.0
1989-05-04,23.5,23.62,23.25,23.62,725700,3.2794857102453,3.29623202025507,3.24459756439163,3.29623202025507,5200190.36726475,0.0,1.0
1989-05-05,23.25,23.5,23.25,23.5,343300,3.24459756439163,3.2794857102453,3.24459756439163,3.2794857102453,2460004.62047952,0.0,1.0
1989-05-08,22.87,23.12,22.75,23.12,208600,3.19156758269405,3.22645572854772,3.17482127268428,3.22645572854772,1494777.0574775,0.0,1.0
1989-05-09,22.5,22.87,22.25,22.87,318700,3.13993312683061,3.19156758269405,3.10504498097694,3.19156758269405,2283726.98091122,0.0,1.0
1989-05-10,22.5,22.5,22.25,22.5,257900,3.13993312683061,3.13993312683061,3.10504498097694,3.13993312683061,1848048.9123847,0.0,1.0
1989-05-11,22.37,22.5,22.37,22.37,110200,3.1217912909867,3.13993312683061,3.1217912909867,3.1217912909867,789666.499204319,0.0,1.0
1989-05-12,23.0,23.25,22.75,22.75,1099600,3.20970941853796,3.24459756439163,3.17482127268428,3.17482127268428,7879467.17354872,0.0,1.0
1989-05-15,23.37,23.37,23.0,23.12,937600,3.26134387440139,3.26134387440139,3.20970941853796,3.22645572854772,6718614.42517215,0.0,1.0
1989-05-16,23.0,23.0,22.87,23.0,359300,3.20970941853796,3.20970941853796,3.19156758269405,3.20970941853796,2574656.74377597,0.0,1.0
1989-05-17,22.62,23.0,22.5,23.0,761200,3.15667943684037,3.20970941853796,3.13993312683061,3.20970941853796,5454574.76582875,0.0,1.0
1989-05-18,22.75,22.87,22.5,22.5,614700,3.17482127268428,3.19156758269405,3.13993312683061,3.13993312683061,4404791.2618956,0.0,1.0
1989-05-19,23.37,23.37,23.0,23.0,785300,3.26134387440139,3.26134387440139,3.20970941853796,3.20970941853796,5627269.52654404,0.0,1.0
1989-05-22,23.12,23.25,22.87,23.25,472400,3.22645572854772,3.24459756439163,3.19156758269405,3.24459756439163,3385103.94032777,0.0,1.0
1989-05-23,22.5,23.0,22.5,23.0,377300,3.13993312683061,3.20970941853796,3.13993312683061,3.20970941853796,2703640.38248448,0.0,1.0
1989-05-24,22.25,22.37,22.0,22.25,414700,3.10504498097694,3.1217912909867,3.07015683512326,3.10504498097694,2971639.72068994,0.0,1.0
1989-05-25,22.12,22.12,21.75,21.87,379000,3.08690314513303,3.08690314513303,3.03526868926959,3.05201499927935,2715822.17058473,0.0,1.0
1989-05-26,22.25,22.37,22.12,22.37,241100,3.10504498097694,3.1217912909867,3.08690314513303,3.1217912909867,1727664.18292342,0.0,1.0
1989-05-30,21.87,22.12,21.75,22.12,224000,3.05201499927935,3.08690314513303,3.03526868926959,3.08690314513303,1605129.72615034,0.0,1.0
1989-05-31,21.62,21.75,21.5,21.62,377500,3.01712685342568,3.03526868926959,3.00038054341592,3.01712685342568,2705073.53402569,0.0,1.0
1989-06-01,21.5,21.62,21.37,21.5,380400,3.00038054341592,3.01712685342568,2.98223870757201,3.00038054341592,2725854.23137316,0.0,1.0
1989-06-02,21.87,21.87,21.37,21.5,567300,3.05201499927935,3.05201499927935,2.98223870757201,3.00038054341592,4065134.34662986,0.0,1.0
1989-06-05,21.12,21.75,21.12,21.62,385500,2.94735056171833,3.03526868926959,2.94735056171833,3.01712685342568,2762399.59567391,0.0,1.0
1989-06-06,21.37,21.5,21.25,21.37,728500,2.98223870757201,3.00038054341592,2.96549239756224,2.98223870757201,5220254.48884161,0.0,1.0
1989-06-07,21.5,21.75,21.5,21.62,594700,3.00038054341592,3.03526868926959,3.00038054341592,3.01712685342568,4261476.10777503,0.0,1.0
1989-06-08,21.75,21.75,21.5,21.75,415200,3.03526868926959,3.03526868926959,3.00038054341592,3.03526868926959,2975222.59954295,0.0,1.0
1989-06-09,21.37,21.5,21.12,21.37,724300,2.98223870757201,3.00038054341592,2.94735056171833,2.98223870757201,5190158.3064763,0.0,1.0
1989-06-12,21.12,21.25,20.87,21.12,261000,2.94735056171833,2.96549239756224,2.91246241586466,2.94735056171833,1870262.76127339,0.0,1.0
1989-06-13,20.75,20.87,20.62,20.87,708400,2.8957161058549,2.91246241586466,2.87757427001099,2.91246241586466,5076222.75895044,0.0,1.0
1989-06-14,20.75,20.87,20.62,20.75,341500,2.8957161058549,2.91246241586466,2.87757427001099,2.8957161058549,2447106.25660866,0.0,1.0
1989-06-15,20.75,20.75,20.37,20.62,584600,2.8957161058549,2.8957161058549,2.84268612415731,2.87757427001099,4189101.95494414,0.0,1.0
1989-06-16,21.0,21.0,20.75,20.75,157900,2.93060425170857,2.93060425170857,2.8957161058549,2.8957161058549,1131473.14178187,0.0,1.0
1989-06-19,21.5,21.5,21.12,21.12,427300,3.00038054341592,3.00038054341592,2.94735056171833,2.94735056171833,3061928.26778589,0.0,1.0
1989-06-20,21.62,22.0,21.62,21.75,215000,3.01712685342568,3.07015683512326,3.01712685342568,3.03526868926959,1540637.90679609,0.0,1.0
1989-06-21,21.87,21.87,21.62,21.75,313000,3.05201499927935,3.05201499927935,3.01712685342568,3.03526868926959,2242882.16198686,0.0,1.0
1989-06-22,22.0,22.12,21.75,21.75,379400,3.07015683512326,3.08690314513303,3.03526868926959,3.03526868926959,2718688.47366714,0.0,1.0
1989-06-23,22.5,22.75,22.0,22.12,707900,3.13993312683061,3.17482127268428,3.07015683512326,3.08690314513303,5072639.88009744,0.0,1.0
1989-06-26,22.37,22.5,22.25,22.5,278300,3.1217912909867,3.13993312683061,3.10504498097694,3.13993312683061,1994230.36958768,0.0,1.0
1989-06-27,22.62,22.87,22.5,22.62,221000,3.15667943684037,3.19156758269405,3.13993312683061,3.15667943684037,1583632.45303226,0.0,1.0
1989-06-28,22.25,22.62,22.25,22.62,140900,3.10504498097694,3.15667943684037,3.10504498097694,3.15667943684037,1009655.26077939,0.0,1.0
1989-06-29,21.75,22.12,21.62,22.12,383100,3.03526868926959,3.08690314513303,3.01712685342568,3.08690314513303,2745201.77717944,0.0,1.0
1989-06-30,21.5,21.75,21.25,21.5,286200,3.00038054341592,3.03526868926959,2.96549239756224,3.00038054341592,2050839.8554653,0.0,1.0
1989-07-03,22.0,22.0,21.75,21.75,208500,3.07015683512326,3.07015683512326,3.03526868926959,3.03526868926959,1494060.4817069,0.0,1.0
1989-07-05,22.5,22.5,22.0,22.12,162200,3.13993312683061,3.13993312683061,3.07015683512326,3.08690314513303,1162285.89991779,0.0,1.0
1989-07-06,22.5,22.5,22.12,22.25,156000,3.13993312683061,3.13993312683061,3.08690314513303,3.10504498097694,1117858.20214042,0.0,1.0
1989-07-07,22.75,23.0,22.5,22.62,249300,3.17482127268428,3.20970941853796,3.13993312683061,3.15667943684037,1786423.39611286,0.0,1.0
1989-07-10,22.62,22.87,22.62,22.62,46000,3.15667943684037,3.19156758269405,3.15667943684037,3.15667943684037,329624.854477302,0.0,1.0
1989-07-11,22.75,22.87,22.75,22.87,260200,3.17482127268428,3.19156758269405,3.17482127268428,3.19156758269405,1864530.15510857,0.0,1.0
1989-07-12,22.87,22.87,22.62,22.62,139200,3.19156758269405,3.19156758269405,3.15667943684037,3.15667943684037,997473.472679139,0.0,1.0
1989-07-13,22.87,22.87,22.62,22.75,133600,3.19156758269405,3.19156758269405,3.15667943684037,3.17482127268428,957345.229525381,0.0,1.0
1989-07-14,22.75,23.0,22.62,22.75,87600,3.17482127268428,3.20970941853796,3.15667943684037,3.17482127268428,627720.37504808,0.0,1.0
1989-07-17,23.0,23.0,22.62,22.62,326500,3.20970941853796,3.20970941853796,3.15667943684037,3.15667943684037,2339619.89101824,0.0,1.0
1989-07-18,22.87,23.0,22.75,22.75,104900,3.19156758269405,3.20970941853796,3.17482127268428,3.17482127268428,751687.983362369,0.0,1.0
1989-07-19,23.37,23.62,23.0,23.0,598400,3.26134387440139,3.29623202025507,3.20970941853796,3.20970941853796,4287989.41128734,0.0,1.0
1989-07-20,23.25,23.62,23.25,23.37,214300,3.24459756439163,3.29623202025507,3.24459756439163,3.26134387440139,1535621.87640187,0.0,1.0
1989-07-21,23.37,23.37,23.12,23.25,190200,3.26134387440139,3.26134387440139,3.22645572854772,3.24459756439163,1362927.11568659,0.0,1.0
1989-07-24,22.87,23.12,22.87,23.12,56300,3.19156758269405,3.22645572854772,3.19156758269405,3.22645572854772,403432.158849393,0.0,1.0
1989-07-25,23.25,23.25,23.0,23.25,99800,3.24459756439163,3.24459756439163,3.20970941853796,3.24459756439163,715142.619061625,0.0,1.0
1989-07-26,23.25,23.37,23.0,23.12,366400,3.24459756439163,3.26134387440139,3.20970941853796,3.22645572854772,2625533.62348877,0.0,1.0
1989-07-27,23.87,24.12,23.75,24.0,693700,3.33112016610874,3.36600831196241,3.31437385609898,3.34926200195265,4970886.12067184,0.0,1.0
1989-07-28,24.12,24.25,24.0,24.12,378800,3.36600831196241,3.38415014780632,3.34926200195265,3.36600831196241,2714389.01904353,0.0,1.0
1989-07-31,24.5,24.62,24.37,24.5,147700,3.41903829366,3.43578460366976,3.40089645781609,3.41903829366,1058382.41318038,0.0,1.0
1989-08-01,24.37,24.5,24.25,24.37,186100,3.40089645781609,3.41903829366,3.38415014780632,3.40089645781609,1333547.50909187,0.0,1.0
1989-08-02,25.37,25.5,24.75,24.75,482900,3.54044904123078,3.55859087707469,3.45392643951367,3.45392643951367,3460344.39624107,0.0,1.0
1989-08-03,24.87,24.87,24.62,24.75,194000,3.47067274952343,3.47067274952343,3.43578460366976,3.45392643951367,1390156.99496949,0.0,1.0
1989-08-04,24.62,24.87,24.62,24.62,78700,3.43578460366976,3.47067274952343,3.43578460366976,3.43578460366976,563945.131464428,0.0,1.0
1989-08-07,24.75,24.87,24.5,24.87,203400,3.45392643951367,3.47067274952343,3.41903829366,3.47067274952343,1457515.11740616,0.0,1.0
1989-08-08,25.25,25.37,25.0,25.25,146400,3.52370273122102,3.54044904123078,3.48881458536734,3.52370273122102,1049066.92816254,0.0,1.0
1989-08-09,25.25,25.5,25.12,25.12,319900,3.52370273122102,3.55859087707469,3.50556089537711,3.50556089537711,2292325.89015845,0.0,1.0
1989-08-10,25.12,25.37,25.0,25.25,177400,3.50556089537711,3.54044904123078,3.48881458536734,3.52370273122102,1271205.41704942,0.0,1.0
1989-08-11,24.12,24.75,24.0,24.75,248100,3.36600831196241,3.45392643951367,3.34926200195265,3.45392643951367,1777824.48686563,0.0,1.0
1989-08-14,23.87,24.25,23.62,23.87,280100,3.33112016610874,3.38415014780632,3.29623202025507,3.33112016610874,2007128.73345853,0.0,1.0
1989-08-15,23.75,23.87,23.62,23.75,76300,3.31437385609898,3.33112016610874,3.29623202025507,3.31437385609898,546747.312969959,0.0,1.0
1989-08-16,24.25,24.37,23.87,23.87,342800,3.38415014780632,3.40089645781609,3.33112016610874,3.33112016610874,2456421.74162651,0.0,1.0
1989-08-17,24.0,24.25,23.87,24.25,96200,3.34926200195265,3.38415014780632,3.33112016610874,3.38415014780632,689345.891319923,0.0,1.0
1989-08-18,24.0,24.25,23.87,24.12,347900,3.34926200195265,3.38415014780632,3.33112016610874,3.36600831196241,2492967.10592725,0.0,1.0
1989-08-21,23.87,24.5,23.87,24.37,213100,3.33112016610874,3.41903829366,3.33112016610874,3.40089645781609,1527022.96715463,0.0,1.0
1989-08-22,24.12,24.25,24.0,24.12,148300,3.36600831196241,3.38415014780632,3.34926200195265,3.36600831196241,1062681.867804,0.0,1.0
1989-08-23,24.37,24.5,24.12,24.12,234900,3.40089645781609,3.41903829366,3.36600831196241,3.36600831196241,1683236.48514605,0.0,1.0
1989-08-24,24.75,24.87,24.37,24.62,224800,3.45392643951367,3.47067274952343,3.40089645781609,3.43578460366976,1610862.33231516,0.0,1.0
1989-08-25,24.75,24.87,24.62,24.75,171200,3.45392643951367,3.47067274952343,3.43578460366976,3.45392643951367,1226777.71927205,0.0,1.0
1989-08-28,24.62,24.75,24.37,24.75,119500,3.43578460366976,3.45392643951367,3.40089645781609,3.45392643951367,856308.045870383,0.0,1.0
1989-08-29,24.62,24.75,24.5,24.5,142200,3.43578460366976,3.45392643951367,3.41903829366,3.41903829366,1018970.74579723,0.0,1.0
1989-08-30,25.0,25.25,24.75,24.87,127300,3.48881458536734,3.52370273122102,3.45392643951367,3.47067274952343,912200.955977405,0.0,1.0
1989-08-31,25.12,25.25,25.12,25.25,117500,3.50556089537711,3.52370273122102,3.50556089537711,3.52370273122102,841976.530458326,0.0,1.0
1989-09-01,24.87,25.25,24.87,25.25,112100,3.47067274952343,3.52370273122102,3.47067274952343,3.52370273122102,803281.438845774,0.0,1.0
1989-09-05,25.12,25.25,25.12,25.25,112800,3.50556089537711,3.52370273122102,3.50556089537711,3.52370273122102,808297.469239993,0.0,1.0
1989-09-06,25.0,25.0,24.62,24.87,183400,3.48881458536734,3.48881458536734,3.43578460366976,3.47067274952343,1314199.96328559,0.0,1.0
1989-09-07,25.12,25.25,25.0,25.25,136600,3.50556089537711,3.52370273122102,3.48881458536734,3.52370273122102,978842.502643466,0.0,1.0
1989-09-08,24.75,25.0,24.62,25.0,62100,3.45392643951367,3.48881458536734,3.43578460366976,3.48881458536734,444993.553544358,0.0,1.0
1989-09-11,24.75,24.75,24.37,24.62,103300,3.45392643951367,3.45392643951367,3.40089645781609,3.43578460366976,740222.771032724,0.0,1.0
1989-09-12,24.62,24.75,24.5,24.62,52900,3.43578460366976,3.45392643951367,3.41903829366,3.43578460366976,379068.582648898,0.0,1.0
1989-09-13,24.62,24.87,24.62,24.87,101700,3.43578460366976,3.47067274952343,3.43578460366976,3.47067274952343,728757.558703079,0.0,1.0
1989-09-14,24.75,24.87,24.62,24.75,356100,3.45392643951367,3.47067274952343,3.43578460366976,3.45392643951367,2551726.31911668,0.0,1.0
1989-09-15,24.5,24.62,24.25,24.5,238900,3.41903829366,3.43578460366976,3.38415014780632,3.41903829366,1711899.51597016,0.0,1.0
1989-09-18,25.12,25.12,24.75,24.75,256800,3.50556089537711,3.50556089537711,3.45392643951367,3.45392643951367,1840166.57890807,0.0,1.0
1989-09-19,24.0,24.37,23.87,24.37,596800,3.34926200195265,3.40089645781609,3.33112016610874,3.40089645781609,4276524.19895769,0.0,1.0
1989-09-20,24.12,24.25,23.87,24.12,690700,3.36600831196241,3.38415014780632,3.33112016610874,3.36600831196241,4949388.84755376,0.0,1.0
1989-09-21,24.37,24.5,24.12,24.12,350200,3.40089645781609,3.41903829366,3.36600831196241,3.36600831196241,2509448.34865111,0.0,1.0
1989-09-22,24.5,24.62,24.5,24.62,362300,3.41903829366,3.43578460366976,3.41903829366,3.43578460366976,2596154.01689405,0.0,1.0
1989-09-25,24.5,24.62,24.37,24.62,361500,3.41903829366,3.43578460366976,3.40089645781609,3.43578460366976,2590421.41072923,0.0,1.0
1989-09-26,24.62,24.75,24.25,24.5,434500,3.43578460366976,3.45392643951367,3.38415014780632,3.41903829366,3113521.7232693,0.0,1.0
1989-09-27,24.62,24.62,24.25,24.37,317400,3.43578460366976,3.43578460366976,3.38415014780632,3.40089645781609,2274411.49589339,0.0,1.0
1989-09-28,24.25,24.25,23.87,24.25,220400,3.38415014780632,3.38415014780632,3.33112016610874,3.38415014780632,1579332.99840864,0.0,1.0
1989-09-29,24.5,24.5,24.25,24.37,117300,3.41903829366,3.41903829366,3.38415014780632,3.40089645781609,840543.37891712,0.0,1.0
1989-10-02,24.37,24.37,24.0,24.0,192500,3.40089645781609,3.40089645781609,3.34926200195265,3.34926200195265,1379408.35841045,0.0,1.0
1989-10-03,24.62,24.75,24.37,24.5,336200,3.43578460366976,3.45392643951367,3.40089645781609,3.41903829366,2409127.74076672,0.0,1.0
1989-10-04,24.62,24.75,24.37,24.62,157900,3.43578460366976,3.45392643951367,3.40089645781609,3.43578460366976,1131473.14178187,0.0,1.0
1989-10-05,24.0,24.25,23.87,24.0,479700,3.41164200673902,3.44717994430922,3.39316227920251,3.41164200673902,3374562.74053923,0.447,1.0
1989-10-06,23.75,24.0,23.5,24.0,269700,3.37610406916882,3.41164200673902,3.34056613159862,3.41164200673902,1897268.23248579,0.0,1.0
1989-10-09,23.25,23.5,23.0,23.5,264300,3.30502819402842,3.34056613159862,3.26949025645823,3.34056613159862,1859280.65942156,0.0,1.0
1989-10-10,22.87,23.5,22.75,23.37,197900,3.25101052892172,3.34056613159862,3.23395231888803,3.32208640406212,1392174.20544656,0.0,1.0
1989-10-11,22.62,23.5,22.5,22.62,338500,3.21547259135152,3.34056613159862,3.19841438131783,3.21547259135152,2381258.05226711,0.0,1.0
1989-10-12,22.87,23.0,22.5,22.62,170800,3.25101052892172,3.26949025645823,3.19841438131783,3.21547259135152,1201532.86655014,0.0,1.0
1989-10-13,22.0,23.12,20.62,22.87,342900,3.12733850617743,3.28654846649192,2.93116909078994,3.25101052892172,2412210.88957871,0.0,1.0
1989-10-16,22.25,23.0,20.87,20.87,719900,3.16287644374763,3.26949025645823,2.96670702836014,2.96670702836014,5064306.26832228,0.0,1.0
1989-10-17,22.0,22.37,21.62,22.12,679000,3.12733850617743,3.17993465378133,3.07332084107073,3.14439671621113,4776585.57603949,0.0,1.0
1989-10-18,22.5,22.5,22.0,22.0,259500,3.19841438131783,3.19841438131783,3.12733850617743,3.12733850617743,1825513.9278089,0.0,1.0
1989-10-19,22.37,22.62,22.25,22.5,523200,3.17993465378133,3.21547259135152,3.16287644374763,3.19841438131783,3680573.74577888,0.0,1.0
1989-10-20,22.0,22.25,21.75,22.12,261000,3.12733850617743,3.16287644374763,3.09180056860723,3.14439671621113,1836066.03143786,0.0,1.0
1989-10-23,22.0,22.25,21.87,22.0,351900,3.12733850617743,3.16287644374763,3.10885877864093,3.12733850617743,2475523.51135243,0.0,1.0
1989-10-24,21.87,22.0,21.62,22.0,223100,3.10885877864093,3.12733850617743,3.07332084107073,3.12733850617743,1569449.54641297,0.0,1.0
1989-10-25,22.0,22.12,21.37,21.87,219900,3.12733850617743,3.14439671621113,3.03778290350053,3.10885877864093,1546938.39200454,0.0,1.0
1989-10-26,21.12,21.87,20.87,21.75,509400,3.00224496593034,3.10885877864093,2.96670702836014,3.09180056860723,3583494.39239251,0.0,1.0
1989-10-27,21.37,21.62,21.0,21.0,316100,3.03778290350053,3.07332084107073,2.98518675589664,2.98518675589664,2223679.97140808,0.0,1.0
1989-10-30,22.12,22.12,21.62,21.75,153100,3.14439671621113,3.14439671621113,3.07332084107073,3.09180056860723,1077018.04372849,0.0,1.0
1989-10-31,22.12,22.25,22.0,22.12,243400,3.14439671621113,3.16287644374763,3.12733850617743,3.14439671621113,1712254.68219147,0.0,1.0
1989-11-01,22.37,22.5,22.12,22.25,157500,3.17993465378133,3.19841438131783,3.14439671621113,3.16287644374763,1107970.88104009,0.0,1.0
1989-11-02,22.62,22.75,22.5,22.5,142700,3.21547259135152,3.23395231888803,3.19841438131783,3.19841438131783,1003856.79190108,0.0,1.0
1989-11-03,23.25,23.37,22.62,22.62,194800,3.30502819402842,3.32208640406212,3.21547259135152,3.21547259135152,1370366.52461339,0.0,1.0
1989-11-06,22.87,23.25,22.75,23.25,432000,3.25101052892172,3.30502819402842,3.23395231888803,3.30502819402842,3039005.84513853,0.0,1.0
1989-11-07,23.0,23.12,22.87,23.0,227500,3.26949025645823,3.28654846649192,3.25101052892172,3.26949025645823,1600402.38372457,0.0,1.0
1989-11-08,23.37,23.5,23.12,23.25,227000,3.32208640406212,3.34056613159862,3.28654846649192,3.30502819402842,1596885.01584825,0.0,1.0
1989-11-09,23.12,23.37,23.0,23.37,207800,3.28654846649192,3.32208640406212,3.26949025645823,3.32208640406212,1461818.08939765,0.0,1.0
1989-11-10,23.25,23.37,23.12,23.37,119600,3.30502819402842,3.32208640406212,3.28654846649192,3.32208640406212,841354.396015203,0.0,1.0
1989-11-13,23.25,23.62,23.25,23.5,145300,3.30502819402842,3.35762434163232,3.30502819402842,3.34056613159862,1022147.10485794,0.0,1.0
1989-11-14,23.37,23.37,23.12,23.25,216100,3.32208640406212,3.32208640406212,3.28654846649192,3.30502819402842,1520206.39614453,0.0,1.0
1989-11-15,23.25,23.37,23.0,23.25,210000,3.30502819402842,3.32208640406212,3.26949025645823,3.30502819402842,1477294.50805345,0.0,1.0
1989-11-16,23.0,23.25,22.87,23.25,238000,3.26949025645823,3.30502819402842,3.25101052892172,3.30502819402842,1674267.10912724,0.0,1.0
1989-11-17,23.12,23.12,22.87,23.0,212400,3.28654846649192,3.28654846649192,3.25101052892172,3.26949025645823,1494177.87385977,0.0,1.0
1989-11-20,22.5,22.87,22.37,22.87,232800,3.19841438131783,3.25101052892172,3.17993465378133,3.25101052892172,1637686.48321354,0.0,1.0
1989-11-21,22.87,22.87,22.5,22.5,153200,3.25101052892172,3.25101052892172,3.19841438131783,3.19841438131783,1077721.51730376,0.0,1.0
1989-11-22,22.87,22.87,22.62,22.75,252800,3.25101052892172,3.25101052892172,3.21547259135152,3.23395231888803,1778381.19826625,0.0,1.0
1989-11-24,23.12,23.25,23.0,23.0,27500,3.28654846649192,3.30502819402842,3.26949025645823,3.26949025645823,193455.233197476,0.0,1.0
1989-11-27,23.25,23.25,22.87,23.0,354100,3.30502819402842,3.30502819402842,3.25101052892172,3.26949025645823,2490999.93000822,0.0,1.0
1989-11-28,23.5,23.62,23.37,23.5,175500,3.34056613159862,3.35762434163232,3.32208640406212,3.34056613159862,1234596.12458753,0.0,1.0
1989-11-29,23.5,23.75,23.37,23.5,315300,3.34056613159862,3.37610406916882,3.32208640406212,3.34056613159862,2218052.18280597,0.0,1.0
1989-11-30,24.0,24.25,23.37,23.37,357400,3.41164200673902,3.44717994430922,3.32208640406212,3.32208640406212,2514214.55799192,0.0,1.0
1989-12-01,24.12,24.37,23.87,24.12,441100,3.42870021677271,3.46423815434291,3.39316227920251,3.42870021677271,3103021.94048751,0.0,1.0
1989-12-04,24.12,24.25,24.0,24.12,208100,3.42870021677271,3.44717994430922,3.41164200673902,3.42870021677271,1463928.51012344,0.0,1.0
1989-12-05,24.37,24.62,24.12,24.12,216600,3.46423815434291,3.49977609191311,3.42870021677271,3.42870021677271,1523723.76402084,0.0,1.0
1989-12-06,25.12,25.12,24.62,24.62,296400,3.57085196705351,3.57085196705351,3.49977609191311,3.49977609191311,2085095.67708115,0.0,1.0
1989-12-07,24.75,25.12,24.75,25.0,219800,3.51825581944961,3.57085196705351,3.51825581944961,3.55379375701981,1546234.91842928,0.0,1.0
1989-12-08,24.87,25.12,24.87,25.0,189900,3.53531402948331,3.57085196705351,3.53531402948331,3.55379375701981,1335896.31942548,0.0,1.0
1989-12-11,25.25,25.25,25.0,25.25,132800,3.58933169459001,3.58933169459001,3.55379375701981,3.58933169459001,934212.90794999,0.0,1.0
1989-12-12,26.37,26.62,25.37,25.37,438000,3.7485416549045,3.78407959247469,3.6063899046237,3.6063899046237,3081214.25965433,0.0,1.0
1989-12-13,26.37,26.87,26.37,26.62,533700,3.7485416549045,3.81961753004489,3.7485416549045,3.78407959247469,3754438.47118155,0.0,1.0
1989-12-14,25.87,26.37,25.87,26.25,307000,3.6774657797641,3.7485416549045,3.6774657797641,3.7314834448708,2159663.87605909,0.0,1.0
1989-12-15,25.5,25.75,25.25,25.75,141300,3.62486963216021,3.6604075697304,3.58933169459001,3.6604075697304,994008.161847391,0.0,1.0
1989-12-18,25.25,26.0,24.75,25.87,242300,3.58933169459001,3.6959455073006,3.51825581944961,3.6774657797641,1704516.47286357,0.0,1.0
1989-12-19,25.5,25.62,25.12,25.62,377900,3.62486963216021,3.6419278421939,3.57085196705351,3.6419278421939,2658426.64092094,0.0,1.0
1989-12-20,25.62,25.75,25.37,25.5,213000,3.6419278421939,3.6604075697304,3.6063899046237,3.62486963216021,1498398.71531136,0.0,1.0
1989-12-21,25.37,25.37,25.0,25.25,185900,3.6063899046237,3.6063899046237,3.55379375701981,3.58933169459001,1307757.37641494,0.0,1.0
1989-12-22,25.37,25.5,25.12,25.5,206300,3.6063899046237,3.62486963216021,3.57085196705351,3.62486963216021,1451265.9857687,0.0,1.0
1989-12-26,25.5,25.75,25.37,25.5,63400,3.62486963216021,3.6604075697304,3.6063899046237,3.62486963216021,446002.246717089,0.0,1.0
1989-12-27,25.75,26.0,25.5,25.62,530700,3.6604075697304,3.6959455073006,3.62486963216021,3.6419278421939,3733334.26392365,0.0,1.0
1989-12-28,25.12,25.62,25.12,25.62,211500,3.57085196705351,3.6419278421939,3.57085196705351,3.6419278421939,1487846.6116824,0.0,1.0
1989-12-29,26.0,26.0,25.37,25.37,200400,3.6959455073006,3.6959455073006,3.6063899046237,3.6063899046237,1409761.04482815,0.0,1.0
1990-01-02,25.75,25.75,25.5,25.75,444000,3.6604075697304,3.6604075697304,3.62486963216021,3.6604075697304,3123422.67417015,0.0,1.0
1990-01-03,26.5,26.62,26.0,26.12,766300,3.767021382441,3.78407959247469,3.6959455073006,3.7130037173343,5390718.00724456,0.0,1.0
1990-01-04,27.12,27.25,26.75,26.87,462500,3.85515546761509,3.87363519515159,3.8025593200112,3.81961753004489,3253565.28559391,0.0,1.0
1990-01-05,27.0,27.12,26.87,26.87,172500,3.83809725758139,3.85515546761509,3.81961753004489,3.81961753004489,1213491.91732962,0.0,1.0
1990-01-08,27.25,27.25,26.62,26.75,375900,3.87363519515159,3.87363519515159,3.78407959247469,3.8025593200112,2644357.16941568,0.0,1.0
1990-01-09,27.37,27.37,26.87,27.12,875200,3.89069340518529,3.89069340518529,3.81961753004489,3.85515546761509,6156800.73070656,0.0,1.0
1990-01-10,26.87,27.12,26.75,27.0,487500,3.81961753004489,3.85515546761509,3.8025593200112,3.83809725758139,3429433.67940979,0.0,1.0
1990-01-11,26.87,27.0,26.75,27.0,737400,3.81961753004489,3.83809725758139,3.8025593200112,3.83809725758139,5187414.1439934,0.0,1.0
1990-01-12,25.75,26.37,25.5,26.25,314000,3.6604075697304,3.7485416549045,3.62486963216021,3.7314834448708,2208907.02632754,0.0,1.0
1990-01-15,25.75,25.87,25.5,25.62,241300,3.6604075697304,3.6774657797641,3.62486963216021,3.6419278421939,1697481.73711094,0.0,1.0
1990-01-16,26.0,26.0,25.12,25.25,376100,3.6959455073006,3.6959455073006,3.57085196705351,3.58933169459001,2645764.1165662,0.0,1.0
1990-01-17,25.37,25.75,25.25,25.5,446700,3.6063899046237,3.6604075697304,3.58933169459001,3.62486963216021,3142416.46070227,0.0,1.0
1990-01-18,24.87,25.0,24.62,24.75,471100,3.53531402948331,3.55379375701981,3.49977609191311,3.51825581944961,3314064.01306657,0.0,1.0
1990-01-19,24.75,24.87,24.62,24.75,328400,3.51825581944961,3.53531402948331,3.49977609191311,3.51825581944961,2310207.22116549,0.0,1.0
1990-01-22,23.62,24.62,23.5,24.62,653700,3.35762434163232,3.49977609191311,3.34056613159862,3.49977609191311,4598606.7614978,0.0,1.0
1990-01-23,24.12,24.25,23.5,24.0,354100,3.42870021677271,3.44717994430922,3.34056613159862,3.41164200673902,2490999.93000822,0.0,1.0
1990-01-24,24.12,24.37,23.5,23.5,404300,3.42870021677271,3.46423815434291,3.34056613159862,3.34056613159862,2844143.66479052,0.0,1.0
1990-01-25,24.12,24.5,23.75,24.25,602400,3.42870021677271,3.48271788187941,3.37610406916882,3.44717994430922,4237724.81738761,0.0,1.0
1990-01-26,24.62,24.62,24.25,24.5,401500,3.49977609191311,3.49977609191311,3.44717994430922,3.48271788187941,2824446.40468314,0.0,1.0
1990-01-29,24.75,25.0,24.5,24.87,402600,3.51825581944961,3.55379375701981,3.48271788187941,3.53531402948331,2832184.61401104,0.0,1.0
1990-01-30,24.12,24.87,24.0,24.75,210600,3.42870021677271,3.53531402948331,3.41164200673902,3.51825581944961,1481515.34950503,0.0,1.0
1990-01-31,24.25,24.5,24.25,24.37,164600,3.44717994430922,3.48271788187941,3.44717994430922,3.46423815434291,1157917.5048838,0.0,1.0
1990-02-01,24.25,24.37,24.0,24.25,510600,3.44717994430922,3.46423815434291,3.41164200673902,3.44717994430922,3591936.07529567,0.0,1.0
1990-02-02,24.37,24.37,24.12,24.12,258700,3.46423815434291,3.46423815434291,3.42870021677271,3.42870021677271,1819886.1392068,0.0,1.0
1990-02-05,24.75,24.75,24.25,24.25,565600,3.51825581944961,3.51825581944961,3.44717994430922,3.44717994430922,3978846.54169063,0.0,1.0
1990-02-06,24.25,24.5,24.12,24.5,260200,3.44717994430922,3.48271788187941,3.42870021677271,3.48271788187941,1830438.24283575,0.0,1.0
1990-02-07,24.12,24.25,23.87,24.0,323700,3.42870021677271,3.44717994430922,3.39316227920251,3.41164200673902,2277143.9631281,0.0,1.0
1990-02-08,24.0,24.25,24.0,24.12,258900,3.41164200673902,3.44717994430922,3.41164200673902,3.42870021677271,1821293.08635732,0.0,1.0
1990-02-09,24.12,24.25,23.87,24.12,406500,3.42870021677271,3.44717994430922,3.39316227920251,3.42870021677271,2859620.08344632,0.0,1.0
1990-02-12,23.87,24.12,23.87,24.12,197800,3.39316227920251,3.42870021677271,3.39316227920251,3.42870021677271,1391470.7318713,0.0,1.0
1990-02-13,24.0,24.12,23.75,24.0,245400,3.41164200673902,3.42870021677271,3.37610406916882,3.41164200673902,1726324.15369674,0.0,1.0
1990-02-14,24.37,24.37,24.25,24.25,323500,3.46423815434291,3.46423815434291,3.44717994430922,3.44717994430922,2275737.01597758,0.0,1.0
1990-02-15,25.37,25.5,24.62,24.75,470600,3.6063899046237,3.62486963216021,3.49977609191311,3.51825581944961,3310546.64519026,0.0,1.0
1990-02-16,25.37,25.62,25.37,25.5,199300,3.6063899046237,3.6419278421939,3.6063899046237,3.62486963216021,1402022.83550025,0.0,1.0
1990-02-20,24.87,25.12,24.75,25.0,154100,3.53531402948331,3.57085196705351,3.51825581944961,3.55379375701981,1084052.77948113,0.0,1.0
1990-02-21,24.75,24.75,24.25,24.37,239100,3.51825581944961,3.51825581944961,3.44717994430922,3.46423815434291,1682005.31845514,0.0,1.0
1990-02-22,24.75,25.12,24.5,24.75,458500,3.51825581944961,3.57085196705351,3.48271788187941,3.51825581944961,3225426.34258337,0.0,1.0
1990-02-23,24.37,24.37,24.0,24.0,326800,3.46423815434291,3.46423815434291,3.41164200673902,3.41164200673902,2298951.64396127,0.0,1.0
1990-02-26,24.12,24.12,23.87,24.0,116400,3.42870021677271,3.42870021677271,3.39316227920251,3.41164200673902,818843.24160677,0.0,1.0
1990-02-27,23.87,24.12,23.87,24.0,158200,3.39316227920251,3.42870021677271,3.39316227920251,3.41164200673902,1112895.19606693,0.0,1.0
1990-02-28,23.87,24.12,23.75,23.87,495400,3.39316227920251,3.42870021677271,3.37610406916882,3.39316227920251,3485008.09185562,0.0,1.0
1990-03-01,23.37,23.62,23.25,23.62,271600,3.32208640406212,3.35762434163232,3.30502819402842,3.35762434163232,1910634.23041579,0.0,1.0
1990-03-02,23.25,23.5,23.12,23.37,138600,3.30502819402842,3.34056613159862,3.28654846649192,3.32208640406212,975014.375315278,0.0,1.0
1990-03-05,22.87,23.12,22.75,23.0,360700,3.25101052892172,3.28654846649192,3.23395231888803,3.26949025645823,2537429.18597562,0.0,1.0
1990-03-06,22.87,23.12,22.62,22.62,412200,3.25101052892172,3.28654846649192,3.21547259135152,3.21547259135152,2899718.07723634,0.0,1.0
1990-03-07,22.87,23.12,22.87,23.12,708000,3.25101052892172,3.28654846649192,3.25101052892172,3.28654846649192,4980592.91286592,0.0,1.0
1990-03-08,23.62,23.75,23.25,23.25,317300,3.35762434163232,3.37610406916882,3.30502819402842,3.30502819402842,2232121.65431123,0.0,1.0
1990-03-09,23.5,23.5,23.25,23.5,351700,3.34056613159862,3.34056613159862,3.30502819402842,3.34056613159862,2474116.5642019,0.0,1.0
1990-03-12,23.87,23.87,23.5,23.5,258700,3.39316227920251,3.39316227920251,3.34056613159862,3.34056613159862,1819886.1392068,0.0,1.0
1990-03-13,23.75,23.75,23.62,23.62,467100,3.37610406916882,3.37610406916882,3.35762434163232,3.35762434163232,3285925.07005603,0.0,1.0
1990-03-14,24.0,24.25,23.75,23.75,882100,3.41164200673902,3.44717994430922,3.37610406916882,3.37610406916882,6205340.40739975,0.0,1.0
1990-03-15,25.12,25.25,24.25,24.5,1294100,3.57085196705351,3.58933169459001,3.44717994430922,3.48271788187941,9103651.53748555,0.0,1.0
1990-03-16,26.12,26.5,25.75,25.75,1571500,3.7130037173343,3.767021382441,3.6604075697304,3.6604075697304,11055087.2352666,0.0,1.0
1990-03-19,25.75,26.0,25.62,25.75,789100,3.6604075697304,3.6959455073006,3.6419278421939,3.6604075697304,5551109.98240466,0.0,1.0
1990-03-20,26.37,27.0,25.87,25.87,2494500,3.7485416549045,3.83809725758139,3.6774657797641,3.6774657797641,17548148.3349492,0.0,1.0
1990-03-21,25.5,26.25,25.5,26.12,753300,3.62486963216021,3.7314834448708,3.62486963216021,3.7130037173343,5299266.4424603,0.0,1.0
1990-03-22,25.25,25.62,25.0,25.5,775800,3.58933169459001,3.6419278421939,3.55379375701981,3.62486963216021,5457547.9968946,0.0,1.0
1990-03-23,25.87,25.87,25.5,25.5,526300,3.6774657797641,3.6774657797641,3.62486963216021,3.62486963216021,3702381.42661205,0.0,1.0
1990-03-26,26.37,26.5,26.12,26.25,323800,3.7485416549045,3.767021382441,3.7130037173343,3.7314834448708,2277847.43670336,0.0,1.0
1990-03-27,26.12,26.25,25.75,25.87,342400,3.7130037173343,3.7314834448708,3.6604075697304,3.6774657797641,2408693.52170238,0.0,1.0
1990-03-28,25.87,26.37,25.87,26.12,1443900,3.6774657797641,3.7485416549045,3.6774657797641,3.7130037173343,10157454.9532304,0.0,1.0
1990-03-29,26.0,26.12,25.87,26.0,440600,3.6959455073006,3.7130037173343,3.6774657797641,3.6959455073006,3099504.57261119,0.0,1.0
1990-03-30,25.75,25.87,25.5,25.75,442000,3.69821993530509,3.71545435830457,3.66231488738951,3.69821993530509,3077561.69159828,0.266,1.0
1990-04-02,25.62,25.75,25.12,25.25,434100,3.67954931038899,3.69821993530509,3.60773921455782,3.62640983947393,3022555.4984679,0.0,1.0
1990-04-03,26.62,26.62,26.0,26.0,703500,3.82316950205132,3.82316950205132,3.73412498322068,3.73412498322068,4898336.31230631,0.0,1.0
1990-04-04,26.25,26.87,26.25,26.62,1157200,3.77003003113626,3.85907454996691,3.77003003113626,3.82316950205132,8057362.87221159,0.0,1.0
1990-04-05,26.5,26.75,26.5,26.62,633900,3.80593507905184,3.84184012696743,3.80593507905184,3.82316950205132,4413724.78801843,0.0,1.0
1990-04-06,26.25,26.5,26.0,26.5,661900,3.77003003113626,3.80593507905184,3.73412498322068,3.80593507905184,4608683.4472147,0.0,1.0
1990-04-09,26.12,26.12,25.87,26.0,397900,3.75135940622016,3.75135940622016,3.71545435830457,3.73412498322068,2770501.80336414,0.0,1.0
1990-04-10,26.12,26.12,25.62,25.75,483700,3.75135940622016,3.75135940622016,3.67954931038899,3.69821993530509,3367910.83761557,0.0,1.0
1990-04-11,26.12,26.37,26.0,26.37,811900,3.75135940622016,3.78726445413574,3.73412498322068,3.78726445413574,5653104.83576615,0.0,1.0
1990-04-12,27.12,27.25,26.5,26.62,877100,3.89497959788249,3.9136502227986,3.80593507905184,3.82316950205132,6107079.99932318,0.0,1.0
1990-04-16,27.12,27.37,27.0,27.12,463000,3.89497959788249,3.93088464579808,3.87774517488301,3.89497959788249,3223780.68599548,0.0,1.0
1990-04-17,26.87,27.12,26.62,27.12,295700,3.85907454996691,3.89497959788249,3.82316950205132,3.89497959788249,2058902.69729776,0.0,1.0
1990-04-18,26.25,26.75,26.12,26.62,384900,3.77003003113626,3.84184012696743,3.75135940622016,3.82316950205132,2679985.28302302,0.0,1.0
1990-04-19,26.0,26.25,26.0,26.0,302300,3.73412498322068,3.77003003113626,3.73412498322068,3.73412498322068,2104857.23839402,0.0,1.0
1990-04-20,26.0,26.12,25.75,26.0,588700,3.73412498322068,3.75135940622016,3.69821993530509,3.73412498322068,4099005.80960159,0.0,1.0
1990-04-23,25.62,25.62,25.25,25.5,428700,3.67954931038899,3.67954931038899,3.62640983947393,3.66231488738951,2984956.32848004,0.0,1.0
1990-04-24,25.37,25.62,25.25,25.5,323000,3.64364426247341,3.67954931038899,3.62640983947393,3.66231488738951,2248987.39001412,0.0,1.0
1990-04-25,25.25,25.5,25.0,25.5,351300,3.62640983947393,3.66231488738951,3.59050479155834,3.66231488738951,2446034.89198749,0.0,1.0
1990-04-26,25.12,25.25,24.87,25.25,375800,3.60773921455782,3.62640983947393,3.57183416664224,3.62640983947393,2616623.71878424,0.0,1.0
1990-04-27,24.5,24.87,24.5,24.75,323000,3.51869469572718,3.57183416664224,3.51869469572718,3.55459974364276,2248987.39001412,0.0,1.0
1990-04-30,25.12,25.12,24.5,24.5,408100,3.60773921455782,3.60773921455782,3.51869469572718,3.51869469572718,2841522.45778565,0.0,1.0
1990-05-01,25.5,25.75,25.25,25.37,550700,3.66231488738951,3.69821993530509,3.62640983947393,3.64364426247341,3834419.05783522,0.0,1.0
1990-05-02,25.62,25.75,25.5,25.62,360600,3.67954931038899,3.69821993530509,3.66231488738951,3.67954931038899,2510789.01807769,0.0,1.0
1990-05-03,25.37,25.5,25.37,25.5,199900,3.64364426247341,3.66231488738951,3.64364426247341,3.66231488738951,1391865.57047623,0.0,1.0
1990-05-04,26.12,26.12,25.75,25.87,350500,3.75135940622016,3.75135940622016,3.69821993530509,3.71545435830457,2440464.64458189,0.0,1.0
1990-05-07,26.62,27.0,26.37,26.37,588700,3.82316950205132,3.87774517488301,3.78726445413574,3.78726445413574,4099005.8096016,0.0,1.0
1990-05-08,26.87,26.87,26.62,26.75,469800,3.85907454996691,3.85907454996691,3.82316950205132,3.84184012696743,3271127.78894314,0.0,1.0
1990-05-09,26.62,26.75,26.5,26.62,553400,3.82316950205132,3.84184012696743,3.80593507905184,3.82316950205132,3853218.64282915,0.0,1.0
1990-05-10,26.87,27.0,26.75,27.0,711100,3.85907454996691,3.87774517488301,3.84184012696743,3.87774517488301,4951253.66265957,0.0,1.0
1990-05-11,28.12,28.37,27.25,27.37,921600,4.03859978954483,4.07450483746041,3.9136502227986,3.93088464579808,6416925.0112601,0.0,1.0
1990-05-14,28.12,28.5,27.75,27.87,1116900,4.03859978954483,4.09317546237651,3.98546031862976,4.00269474162924,7776761.65915409,0.0,1.0
1990-05-15,27.5,28.0,27.37,27.75,621300,3.94955527071418,4.02136536654535,3.93088464579808,3.98546031862976,4325993.3913801,0.0,1.0
1990-05-16,26.87,27.25,26.62,27.25,1159800,3.85907454996691,3.9136502227986,3.82316950205132,3.9136502227986,8075466.17627981,0.0,1.0
1990-05-17,27.37,27.75,27.25,27.25,649600,3.93088464579808,3.98546031862976,3.9136502227986,3.9136502227986,4523040.89335347,0.0,1.0
1990-05-18,27.5,27.62,27.12,27.25,573100,3.94955527071418,3.96678969371366,3.89497959788249,3.9136502227986,3990385.98519224,0.0,1.0
1990-05-21,28.0,28.25,27.25,27.37,586300,4.02136536654535,4.05727041446093,3.9136502227986,3.93088464579808,4082295.06738476,0.0,1.0
1990-05-22,28.37,28.62,28.25,28.62,1040700,4.07450483746041,4.11040988537599,4.05727041446093,4.11040988537599,7246195.59376996,0.0,1.0
1990-05-23,28.12,28.12,27.75,27.87,860600,4.03859978954483,4.03859978954483,3.98546031862976,4.00269474162924,5992193.64658251,0.0,1.0
1990-05-24,27.75,27.87,27.5,27.87,520200,3.98546031862976,4.00269474162924,3.94955527071418,4.00269474162924,3622053.37549643,0.0,1.0
1990-05-25,26.62,27.5,26.62,27.25,1113300,3.82316950205132,3.94955527071418,3.82316950205132,3.9136502227986,7751695.54582887,0.0,1.0
1990-05-29,27.62,27.62,26.25,26.37,1301800,3.96678969371366,3.96678969371366,3.77003003113626,3.78726445413574,9064185.09077518,0.0,1.0
1990-05-30,27.37,27.5,27.12,27.37,1818600,3.93088464579808,3.94955527071418,3.89497959788249,3.93088464579808,12662564.9147978,0.0,1.0
1990-05-31,26.75,27.0,26.62,26.62,1420500,3.84184012696743,3.87774517488301,3.82316950205132,3.82316950205132,9890670.54958223,0.0,1.0
1990-06-01,27.12,27.12,26.75,27.0,1194500,3.89497959788249,3.89497959788249,3.84184012696743,3.87774517488301,8317075.65749805,0.0,1.0
1990-06-04,27.25,27.37,26.62,26.87,1310400,3.9136502227986,3.93088464579808,3.82316950205132,3.85907454996691,9124065.25038545,0.0,1.0
1990-06-05,27.12,27.37,27.12,27.37,1137800,3.89497959788249,3.93088464579808,3.89497959788249,3.93088464579808,7922284.3726256,0.0,1.0
1990-06-06,27.37,27.37,27.0,27.12,707800,3.93088464579808,3.93088464579808,3.87774517488301,3.89497959788249,4928276.39211144,0.0,1.0
1990-06-07,27.87,28.25,27.75,28.0,682800,4.00269474162924,4.05727041446093,3.98546031862976,4.02136536654535,4754206.1606862,0.0,1.0
1990-06-08,27.5,27.87,27.25,27.75,557300,3.94955527071418,4.00269474162924,3.9136502227986,3.98546031862976,3880373.59893149,0.0,1.0
1990-06-11,27.25,27.5,27.12,27.25,635600,3.9136502227986,3.94955527071418,3.89497959788249,3.9136502227986,4425561.56375534,0.0,1.0
1990-06-12,28.25,28.37,27.75,27.87,980400,4.05727041446093,4.07450483746041,3.98546031862976,4.00269474162924,6826338.19557227,0.0,1.0
1990-06-13,28.62,29.0,28.25,28.37,1274100,4.11040988537599,4.16498555820768,4.05727041446093,4.07450483746041,8871315.27435602,0.0,1.0
1990-06-14,29.0,29.12,28.75,28.75,794500,4.16498555820768,4.18221998120716,4.1290805102921,4.1290805102921,5531951.95469418,0.0,1.0
1990-06-15,28.62,28.62,28.12,28.5,764700,4.11040988537599,4.11040988537599,4.03859978954483,4.09317546237651,5324460.23883529,0.0,1.0
1990-06-18,28.25,28.62,28.0,28.5,474700,4.05727041446093,4.11040988537599,4.02136536654535,4.09317546237651,3305245.55430249,0.0,1.0
1990-06-19,28.5,28.75,28.37,28.37,631700,4.09317546237651,4.1290805102921,4.07450483746041,4.07450483746041,4398406.60765301,0.0,1.0
1990-06-20,28.5,28.62,28.25,28.62,599100,4.09317546237651,4.11040988537599,4.05727041446093,4.11040988537599,4171419.02587449,0.0,1.0
1990-06-21,28.12,28.25,27.87,28.12,415400,4.03859978954483,4.05727041446093,4.00269474162924,4.03859978954483,2892350.96536181,0.0,1.0
1990-06-22,28.37,28.62,28.25,28.25,564500,4.07450483746041,4.11040988537599,4.05727041446093,4.05727041446093,3930505.82558196,0.0,1.0
1990-06-25,28.25,28.5,28.12,28.5,553400,4.05727041446093,4.09317546237651,4.03859978954483,4.09317546237651,3853218.64282915,0.0,1.0
1990-06-26,28.12,28.62,28.12,28.5,698100,4.03859978954483,4.11040988537599,4.03859978954483,4.09317546237651,4860737.14231844,0.0,1.0
1990-06-27,28.25,28.25,28.0,28.12,514800,4.05727041446093,4.05727041446093,4.02136536654535,4.03859978954483,3584454.20550857,0.0,1.0
1990-06-28,28.75,28.87,28.25,28.37,1074400,4.1290805102921,4.14631493329158,4.05727041446093,4.07450483746041,7480842.26573118,0.0,1.0
1990-06-29,29.0,29.12,28.75,28.75,769000,4.16498555820768,4.18221998120716,4.1290805102921,4.1290805102921,5354400.31864043,0.0,1.0
1990-07-02,30.0,30.0,29.37,29.37,768500,4.30860574987001,4.30860574987001,4.21812502912274,4.21812502912274,5350918.91401193,0.0,1.0
1990-07-03,30.0,30.0,29.37,29.87,649000,4.30860574987001,4.30860574987001,4.21812502912274,4.28993512495391,4518863.20779928,0.0,1.0
1990-07-05,29.12,29.37,29.12,29.37,556800,4.18221998120716,4.21812502912274,4.18221998120716,4.21812502912274,3876892.19430298,0.0,1.0
1990-07-06,29.75,29.87,29.12,29.25,474000,4.27270070195443,4.28993512495391,4.18221998120716,4.20089060612326,3300371.58782258,0.0,1.0
1990-07-09,30.62,30.62,30.0,30.0,967000,4.39765026870066,4.39765026870066,4.30860574987001,4.30860574987001,6733036.55152835,0.0,1.0
1990-07-10,30.87,31.12,30.37,30.62,2055700,4.43355531661624,4.46946036453183,4.36174522078508,4.39765026870066,14313446.9896348,0.0,1.0
1990-07-11,31.62,31.62,30.87,31.25,1908900,4.54127046036299,4.54127046036299,4.43355531661624,4.48813098944793,13291306.5907058,0.0,1.0
1990-07-12,31.37,31.5,30.87,31.12,1271300,4.50536541244741,4.52403603736351,4.43355531661624,4.46946036453183,8851819.40843639,0.0,1.0
1990-07-13,31.37,31.75,31.0,31.25,1512900,4.50536541244741,4.5599410852791,4.45222594153235,4.48813098944793,10534034.1249299,0.0,1.0
1990-07-16,31.75,32.13,31.62,31.75,943200,4.5599410852791,4.61451675811078,4.54127046036299,4.5599410852791,6567321.69121151,0.0,1.0
1990-07-17,31.75,32.25,31.75,32.25,805700,4.5599410852791,4.63175118111026,4.5599410852791,4.63175118111026,5609935.41837269,0.0,1.0
1990-07-18,31.37,31.87,31.25,31.75,573000,4.50536541244741,4.57717550827858,4.48813098944793,4.5599410852791,3989689.70426654,0.0,1.0
1990-07-19,31.5,31.5,31.12,31.25,472300,4.52403603736351,4.52403603736351,4.46946036453183,4.48813098944793,3288534.81208567,0.0,1.0
1990-07-20,31.37,31.75,31.37,31.5,374600,4.50536541244741,4.5599410852791,4.50536541244741,4.52403603736351,2608268.34767582,0.0,1.0
1990-07-23,30.37,31.5,30.0,31.37,990900,4.36174522078508,4.52403603736351,4.30860574987001,4.50536541244741,6899447.69277087,0.0,1.0
1990-07-24,30.37,30.37,29.75,30.25,815000,4.36174522078508,4.36174522078508,4.27270070195443,4.3445107977856,5674689.54446287,0.0,1.0
1990-07-25,30.25,30.5,30.25,30.25,314000,4.3445107977856,4.38041584570118,4.3445107977856,4.3445107977856,2186322.10670103,0.0,1.0
1990-07-26,30.62,30.75,30.0,30.12,566900,4.39765026870066,4.41632089361676,4.30860574987001,4.32584017286949,3947216.56779878,0.0,1.0
1990-07-27,30.75,30.87,30.5,30.62,578000,4.41632089361676,4.43355531661624,4.38041584570118,4.39765026870066,4024503.75055159,0.0,1.0
1990-07-30,30.75,30.75,30.37,30.5,569900,4.41632089361676,4.41632089361676,4.36174522078508,4.38041584570118,3968104.99556981,0.0,1.0
1990-07-31,31.0,31.37,30.87,30.87,630700,4.45222594153235,4.50536541244741,4.43355531661624,4.43355531661624,4391443.79839599,0.0,1.0
1990-08-01,31.0,31.12,30.87,30.87,330400,4.45222594153235,4.46946036453183,4.43355531661624,4.43355531661624,2300512.17851599,0.0,1.0
1990-08-02,29.87,30.62,29.5,30.25,347100,4.28993512495391,4.39765026870066,4.23679565403885,4.3445107977856,2416791.09310805,0.0,1.0
1990-08-03,29.0,30.0,27.62,29.87,1084100,4.16498555820768,4.30860574987001,3.96678969371366,4.28993512495391,7548381.51552418,0.0,1.0
1990-08-06,28.5,28.87,28.0,28.37,757900,4.09317546237651,4.14631493329158,4.02136536654535,4.07450483746041,5277113.13588763,0.0,1.0
1990-08-07,29.12,29.75,29.0,29.62,476700,4.18221998120716,4.27270070195443,4.16498555820768,4.25403007703833,3319171.17281651,0.0,1.0
1990-08-08,30.37,30.37,29.37,29.37,783200,4.36174522078508,4.36174522078508,4.21812502912274,4.21812502912274,5453272.21008997,0.0,1.0
1990-08-09,28.75,30.62,28.5,30.37,2613000,4.1290805102921,4.39765026870066,4.09317546237651,4.36174522078508,18193820.5885662,0.0,1.0
1990-08-10,28.62,29.25,28.25,28.87,1140000,4.11040988537599,4.20089060612326,4.05727041446093,4.14631493329158,7937602.55299102,0.0,1.0
1990-08-13,29.25,29.25,28.5,28.5,611900,4.20089060612326,4.20089060612326,4.09317546237651,4.09317546237651,4260542.98436422,0.0,1.0
1990-08-14,29.25,29.37,29.0,29.0,321800,4.20089060612326,4.21812502912274,4.16498555820768,4.16498555820768,2240632.01890571,0.0,1.0
1990-08-15,29.87,30.0,29.62,29.75,311800,4.28993512495391,4.30860574987001,4.25403007703833,4.27270070195443,2171003.92633561,0.0,1.0
1990-08-16,28.75,29.37,28.62,29.25,347700,4.1290805102921,4.21812502912274,4.11040988537599,4.20089060612326,2420968.77866226,0.0,1.0
1990-08-17,27.62,28.25,26.75,28.0,973100,3.96678969371366,4.05727041446093,3.84184012696743,4.02136536654535,6775509.6879961,0.0,1.0
1990-08-20,27.75,27.87,27.5,27.5,352600,3.98546031862976,4.00269474162924,3.94955527071418,3.94955527071418,2455086.54402161,0.0,1.0
1990-08-21,27.0,27.25,26.5,27.0,508200,3.87774517488301,3.9136502227986,3.80593507905184,3.87774517488301,3538499.66441231,0.0,1.0
1990-08-22,26.5,27.75,26.37,27.37,440700,3.80593507905184,3.98546031862976,3.78726445413574,3.93088464579808,3068510.03956416,0.0,1.0
1990-08-23,26.0,26.5,25.87,26.0,944500,3.73412498322068,3.80593507905184,3.71545435830457,3.73412498322068,6576373.34324563,0.0,1.0
1990-08-24,27.37,27.5,26.12,27.0,611300,3.93088464579808,3.94955527071418,3.75135940622016,3.87774517488301,4256365.29881,0.0,1.0
1990-08-27,28.87,28.87,28.25,28.25,450100,4.14631493329158,4.14631493329158,4.05727041446093,4.05727041446093,3133960.44658005,0.0,1.0
1990-08-28,28.75,28.87,28.25,28.5,336300,4.1290805102921,4.14631493329158,4.05727041446093,4.09317546237651,2341592.75313235,0.0,1.0
1990-08-29,29.0,29.0,28.12,28.37,458600,4.16498555820768,4.16498555820768,4.03859978954483,4.07450483746041,3193144.32526463,0.0,1.0
1990-08-30,28.25,28.87,28.12,28.87,133400,4.05727041446093,4.14631493329158,4.03859978954483,4.14631493329158,928838.754885089,0.0,1.0
1990-08-31,28.12,28.25,27.87,28.0,143200,4.03859978954483,4.05727041446093,4.00269474162924,4.02136536654535,997074.285603783,0.0,1.0
1990-09-04,27.87,27.87,27.25,27.5,244500,4.00269474162924,4.00269474162924,3.9136502227986,3.94955527071418,1702406.86333886,0.0,1.0
1990-09-05,28.37,28.62,27.75,27.87,483100,4.07450483746041,4.11040988537599,3.98546031862976,4.00269474162924,3363733.15206137,0.0,1.0
1990-09-06,28.12,28.25,27.87,28.12,392500,4.03859978954483,4.05727041446093,4.00269474162924,4.03859978954483,2732902.63337629,0.0,1.0
1990-09-07,28.62,28.87,27.75,27.87,686400,4.11040988537599,4.14631493329158,3.98546031862976,4.00269474162924,4779272.27401144,0.0,1.0
1990-09-10,28.62,29.37,28.5,29.12,390600,4.11040988537599,4.21812502912274,4.09317546237651,4.18221998120716,2719673.29578798,0.0,1.0
1990-09-11,28.37,28.5,28.25,28.5,218200,4.07450483746041,4.09317546237651,4.05727041446093,4.09317546237651,1519284.97987951,0.0,1.0
1990-09-12,28.62,28.75,27.75,28.62,270800,4.11040988537599,4.1290805102921,3.98546031862976,4.11040988537599,1885528.74679822,0.0,1.0
1990-09-13,27.5,27.75,27.0,27.37,426500,3.94955527071418,3.98546031862976,3.87774517488301,3.93088464579808,2969638.14811462,0.0,1.0
1990-09-14,27.37,27.5,27.25,27.25,243100,3.93088464579808,3.94955527071418,3.9136502227986,3.9136502227986,1692658.93037905,0.0,1.0
1990-09-17,28.5,28.62,27.5,27.5,360600,4.09317546237651,4.11040988537599,3.94955527071418,3.94955527071418,2510789.01807769,0.0,1.0
1990-09-18,28.12,28.5,28.0,28.37,450900,4.03859978954483,4.09317546237651,4.02136536654535,4.07450483746041,3139530.69398565,0.0,1.0
1990-09-19,27.62,28.0,27.5,28.0,661500,3.96678969371366,4.02136536654535,3.94955527071418,4.02136536654535,4605898.32351189,0.0,1.0
1990-09-20,27.37,27.5,27.0,27.37,688600,3.93088464579808,3.94955527071418,3.87774517488301,3.93088464579808,4794590.45437685,0.0,1.0
1990-09-21,27.5,27.75,27.12,27.25,774500,3.94955527071418,3.98546031862976,3.89497959788249,3.9136502227986,5392695.76955398,0.0,1.0
1990-09-24,27.12,27.5,26.87,27.37,529000,3.99091788591293,4.04683782679224,3.95412845112391,4.02770732070195,3594782.05518584,0.668,1.0
1990-09-25,28.12,28.25,27.62,27.62,408900,4.13807562506901,4.1572061311593,4.06449675549097,4.06449675549097,2778651.00636198,0.0,1.0
1990-09-26,28.12,28.37,27.87,28.25,359400,4.13807562506901,4.17486505985803,4.10128619027999,4.1572061311593,2442277.2601773,0.0,1.0
1990-09-27,28.0,28.87,27.62,28.75,571000,4.12041669637028,4.24844392943607,4.06449675549097,4.23078500073734,3880190.08225163,0.0,1.0
1990-09-28,28.12,28.25,27.25,27.37,469000,4.13807562506901,4.1572061311593,4.01004839200322,4.02770732070195,3187056.3022347,0.0,1.0
1990-10-01,30.0,30.12,28.5,28.75,1043700,4.41473217468245,4.43239110338117,4.19399556594832,4.23078500073734,7092389.47258498,0.0,1.0
1990-10-02,29.62,30.37,29.62,30.25,759600,4.35881223380313,4.4691805381702,4.35881223380313,4.45152160947147,5161808.03236137,0.0,1.0
1990-10-03,30.5,31.25,30.12,30.25,1017200,4.48831104426049,4.59867934862755,4.43239110338117,4.45152160947147,6912310.5983649,0.0,1.0
1990-10-04,30.75,30.87,30.37,30.5,517700,4.52510047904951,4.54275940774824,4.4691805381702,4.48831104426049,3517993.7050467,0.0,1.0
1990-10-05,32.5,32.63,30.0,30.0,1330500,4.78262652257265,4.80175702866294,4.41473217468245,4.41473217468245,9041318.57169141,0.0,1.0
1990-10-08,32.0,33.0,31.62,33.0,1003100,4.70904765299461,4.85620539215069,4.6531277121153,4.85620539215069,6816495.04642138,0.0,1.0
1990-10-09,30.5,31.37,30.37,31.0,1006800,4.48831104426049,4.61633827732628,4.4691805381702,4.56188991383853,6841638.13452003,0.0,1.0
1990-10-10,30.37,31.12,30.0,30.5,1019200,4.4691805381702,4.57954884253726,4.41473217468245,4.48831104426049,6925901.4567966,0.0,1.0
1990-10-11,29.87,30.12,29.25,29.87,762900,4.39560166859216,4.43239110338117,4.30436387031538,4.39560166859216,5184232.94877367,0.0,1.0
1990-10-12,30.62,30.87,29.75,30.37,558700,4.50596997295922,4.54275940774824,4.37794273989342,4.4691805381702,3796606.30289665,0.0,1.0
1990-10-15,30.37,30.5,30.0,30.5,482700,4.4691805381702,4.48831104426049,4.41473217468245,4.48831104426049,3280153.68249188,0.0,1.0
1990-10-16,29.5,29.75,29.12,29.62,678400,4.3411533051044,4.37794273989342,4.28523336422509,4.35881223380313,4610019.18003417,0.0,1.0
1990-10-17,29.75,29.75,29.37,29.37,590000,4.37794273989342,4.37794273989342,4.32202279901411,4.32202279901411,4009303.23735283,0.0,1.0
1990-10-18,30.5,30.5,29.75,29.75,791400,4.48831104426049,4.48831104426049,4.37794273989342,4.37794273989342,5377902.68142546,0.0,1.0
1990-10-19,30.37,30.87,30.25,30.87,618500,4.4691805381702,4.54275940774824,4.45152160947147,4.54275940774824,4202972.97000461,0.0,1.0
1990-10-22,31.0,31.25,30.12,30.12,923500,4.56188991383853,4.59867934862755,4.43239110338117,4.43239110338117,6275578.88083954,0.0,1.0
1990-10-23,30.87,31.25,30.62,31.12,594100,4.54275940774824,4.59867934862755,4.50596997295922,4.57954884253726,4037164.49713782,0.0,1.0
1990-10-24,30.75,30.75,30.37,30.5,346600,4.52510047904951,4.52510047904951,4.4691805381702,4.48831104426049,2355295.76621439,0.0,1.0
1990-10-25,30.0,30.75,30.0,30.62,549200,4.41473217468245,4.52510047904951,4.41473217468245,4.50596997295922,3732049.72534605,0.0,1.0
1990-10-26,30.75,30.87,30.37,30.37,751300,4.52510047904951,4.54275940774824,4.4691805381702,4.4691805381702,5105405.96986979,0.0,1.0
1990-10-29,30.5,31.0,30.37,30.75,328200,4.48831104426049,4.56188991383853,4.4691805381702,4.52510047904951,2230259.8686427,0.0,1.0
1990-10-30,30.5,30.62,30.25,30.5,468200,4.48831104426049,4.50596997295922,4.45152160947147,4.48831104426049,3181619.95886202,0.0,1.0
1990-10-31,30.12,30.62,30.0,30.5,364800,4.43239110338117,4.50596997295922,4.41473217468245,4.48831104426049,2478972.5779429,0.0,1.0
1990-11-01,29.0,30.0,28.87,29.5,1081000,4.26757443552636,4.41473217468245,4.24844392943607,4.3411533051044,7345858.98233628,0.0,1.0
1990-11-02,29.87,30.25,29.5,29.5,736900,4.39560166859216,4.45152160947147,4.3411533051044,4.3411533051044,5007551.78916151,0.0,1.0
1990-11-05,30.87,30.87,30.25,30.37,541900,4.54275940774824,4.54275940774824,4.45152160947147,4.4691805381702,3682443.09207033,0.0,1.0
1990-11-06,30.75,31.12,30.75,30.87,373600,4.52510047904951,4.57954884253726,4.52510047904951,4.54275940774824,2538772.3550424,0.0,1.0
1990-11-07,30.5,31.0,30.37,30.75,504100,4.48831104426049,4.56188991383853,4.4691805381702,4.52510047904951,3425575.86771111,0.0,1.0
1990-11-08,30.37,30.5,30.12,30.25,338800,4.4691805381702,4.48831104426049,4.43239110338117,4.45152160947147,2302291.41833074,0.0,1.0
1990-11-09,30.75,30.75,30.25,30.37,385100,4.52510047904951,4.52510047904951,4.45152160947147,4.4691805381702,2616919.7910247,0.0,1.0
1990-11-12,31.5,31.5,31.0,31.0,597000,4.63546878341657,4.63546878341657,4.56188991383853,4.56188991383853,4056871.24186379,0.0,1.0
1990-11-13,31.37,31.5,31.12,31.37,689400,4.61633827732628,4.63546878341657,4.57954884253726,4.61633827732628,4684768.90140853,0.0,1.0
1990-11-14,31.25,31.5,31.0,31.25,375300,4.59867934862755,4.63546878341657,4.56188991383853,4.59867934862755,2550324.58470935,0.0,1.0
1990-11-15,31.12,31.5,31.0,31.25,457000,4.57954884253726,4.63546878341657,4.56188991383853,4.59867934862755,3105511.15164447,0.0,1.0
1990-11-16,30.62,31.12,30.62,31.0,667600,4.50596997295922,4.57954884253726,4.50596997295922,4.56188991383853,4536628.54450295,0.0,1.0
1990-11-19,31.0,31.25,30.87,31.12,384400,4.56188991383853,4.59867934862755,4.54275940774824,4.57954884253726,2612162.9905736,0.0,1.0
1990-11-20,30.87,31.37,30.75,31.25,595600,4.54275940774824,4.61633827732628,4.52510047904951,4.59867934862755,4047357.64096159,0.0,1.0
1990-11-21,31.62,31.62,31.12,31.37,221600,4.6531277121153,4.6531277121153,4.57954884253726,4.61633827732628,1505867.11423286,0.0,1.0
1990-11-23,31.75,32.13,31.62,31.62,245900,4.67225821820559,4.7281781590849,4.6531277121153,4.6531277121153,1670996.04417807,0.0,1.0
1990-11-26,31.5,31.5,31.12,31.37,458600,4.63546878341657,4.63546878341657,4.57954884253726,4.61633827732628,3116383.83838984,0.0,1.0
1990-11-27,31.75,31.87,31.37,31.5,405100,4.67225821820559,4.68991714690432,4.61633827732628,4.63546878341657,2752828.37534174,0.0,1.0
1990-11-28,31.87,32.0,31.37,31.62,932000,4.68991714690432,4.70904765299461,4.61633827732628,4.6531277121153,6333340.02917429,0.0,1.0
1990-11-29,32.75,33.0,31.87,32.0,1802200,4.81941595736167,4.85620539215069,4.68991714690432,4.70904765299461,12246722.5328089,0.0,1.0
1990-11-30,33.0,33.13,31.75,32.13,1331400,4.85620539215069,4.87533589824098,4.67225821820559,4.7281781590849,9047434.45798568,0.0,1.0
1990-12-03,32.63,33.13,32.38,32.75,924600,4.80175702866294,4.87533589824098,4.76496759387392,4.81941595736167,6283053.85297699,0.0,1.0
1990-12-04,33.38,33.88,32.25,32.5,2213800,4.91212533303,4.98570420260804,4.74583708778363,4.78262652257265,15043721.1980537,0.0,1.0
1990-12-05,34.0,34.38,33.38,33.5,2014900,5.00336313130677,5.05928307218608,4.91212533303,4.92978426172873,13692110.3270207,0.0,1.0
1990-12-06,33.38,34.5,33.38,34.38,1219600,4.91212533303,5.07694200088481,4.91212533303,5.05928307218608,8287705.4716534,0.0,1.0
1990-12-07,33.38,33.38,32.88,33.38,394700,4.91212533303,4.91212533303,4.83854646345196,4.91212533303,2682155.91149688,0.0,1.0
1990-12-10,34.13,34.25,33.13,33.38,754500,5.02249363739706,5.04015256609579,4.87533589824098,4.91212533303,5127151.34336052,0.0,1.0
1990-12-11,33.88,34.38,33.75,34.13,935500,4.98570420260804,5.05928307218608,4.96657369651775,5.02249363739706,6357124.03142978,0.0,1.0
1990-12-12,34.13,34.38,33.63,34.0,916100,5.02249363739706,5.05928307218608,4.94891476781902,5.00336313130677,6225292.70464224,0.0,1.0
1990-12-13,34.63,34.63,34.0,34.13,856500,5.0960725069751,5.0960725069751,5.00336313130677,5.02249363739706,5820285.12337745,0.0,1.0
1990-12-14,34.13,34.38,34.0,34.38,460800,5.02249363739706,5.05928307218608,5.00336313130677,5.05928307218608,3131333.78266472,0.0,1.0
1990-12-17,33.63,34.0,33.63,33.75,509400,4.94891476781902,5.00336313130677,4.94891476781902,4.96657369651775,3461591.64255513,0.0,1.0
1990-12-18,33.63,33.75,33.25,33.5,616500,4.94891476781902,4.96657369651775,4.89299482693971,4.92978426172873,4189382.11157291,0.0,1.0
1990-12-19,33.13,33.13,32.88,33.0,751800,4.87533589824098,4.87533589824098,4.83854646345196,4.85620539215069,5108803.68447772,0.0,1.0
1990-12-20,33.0,33.25,32.13,32.13,1283900,4.85620539215069,4.89299482693971,4.7281781590849,4.7281781590849,8724651.5702327,0.0,1.0
1990-12-21,32.63,33.25,32.5,33.0,1411100,4.80175702866294,4.89299482693971,4.78262652257265,4.85620539215069,9589030.1664891,0.0,1.0
1990-12-24,32.25,32.38,31.87,32.38,249000,4.74583708778363,4.76496759387392,4.68991714690432,4.76496759387392,1692061.87474721,0.0,1.0
1990-12-26,32.88,33.0,32.0,32.5,350700,4.83854646345196,4.85620539215069,4.70904765299461,4.78262652257265,2383157.02599938,0.0,1.0
1990-12-27,33.0,33.25,33.0,33.0,345000,4.85620539215069,4.89299482693971,4.85620539215069,4.85620539215069,2344423.07946902,0.0,1.0
1990-12-28,33.25,33.38,33.0,33.13,289100,4.89299482693971,4.91212533303,4.85620539215069,4.87533589824098,1964558.58630288,0.0,1.0
1990-12-31,32.75,33.25,32.75,33.0,243200,4.81941595736167,4.89299482693971,4.81941595736167,4.85620539215069,1652648.38529527,0.0,1.0
1991-01-02,32.88,33.13,32.75,32.88,259500,4.83854646345196,4.87533589824098,4.81941595736167,4.83854646345196,1763413.88151366,0.0,1.0
1991-01-03,31.62,32.88,31.62,32.75,478800,4.6531277121153,4.83854646345196,4.6531277121153,4.81941595736167,3253651.50855005,0.0,1.0
1991-01-04,32.25,32.25,31.5,31.75,660200,4.74583708778363,4.74583708778363,4.63546878341657,4.67225821820559,4486342.36830565,0.0,1.0
1991-01-07,31.12,31.75,31.12,31.37,978500,4.57954884253726,4.67225821820559,4.57954884253726,4.61633827732628,6649327.48771142,0.0,1.0
1991-01-08,31.25,31.62,31.12,31.37,677300,4.59867934862755,4.6531277121153,4.57954884253726,4.61633827732628,4602544.20789672,0.0,1.0
1991-01-09,31.25,32.63,31.25,32.0,639800,4.59867934862755,4.80175702866294,4.59867934862755,4.70904765299461,4347715.61230226,0.0,1.0
1991-01-10,31.87,32.13,31.5,31.75,320700,4.68991714690432,4.7281781590849,4.63546878341657,4.67225821820559,2179294.14952381,0.0,1.0
1991-01-11,32.75,32.88,32.25,32.5,597700,4.81941595736167,4.83854646345196,4.74583708778363,4.78262652257265,4061628.04231489,0.0,1.0
1991-01-14,31.5,32.25,31.25,31.87,661200,4.63546878341657,4.74583708778363,4.59867934862755,4.68991714690432,4493137.7975215,0.0,1.0
1991-01-15,31.75,32.0,31.37,31.87,433500,4.67225821820559,4.70904765299461,4.61633827732628,4.68991714690432,2945818.56507195,0.0,1.0
1991-01-16,32.13,32.25,31.5,31.62,501100,4.7281781590849,4.74583708778363,4.63546878341657,4.6531277121153,3405189.58006356,0.0,1.0
1991-01-17,33.5,33.88,33.13,33.75,899200,4.92978426172873,4.98570420260804,4.87533589824098,4.96657369651775,6110449.95089434,0.0,1.0
1991-01-18,33.0,33.13,32.25,32.75,1823100,4.85620539215069,4.87533589824098,4.74583708778363,4.81941595736167,12388747.0034202,0.0,1.0
1991-01-21,33.38,33.5,32.75,32.88,544200,4.91212533303,4.92978426172873,4.81941595736167,4.83854646345196,3698072.57926679,0.0,1.0
1991-01-22,33.13,33.5,33.13,33.13,811000,4.87533589824098,4.92978426172873,4.87533589824098,4.87533589824098,5511093.09405617,0.0,1.0
1991-01-23,33.75,33.88,33.38,33.38,369400,4.96657369651775,4.98570420260804,4.91212533303,4.91212533303,2510231.55233582,0.0,1.0
1991-01-24,34.5,35.5,33.75,34.0,907600,5.07694200088481,5.22409974004089,4.96657369651775,5.00336313130677,6167531.5563075,0.0,1.0
1991-01-25,34.13,34.63,34.0,34.5,578700,5.02249363739706,5.0960725069751,5.00336313130677,5.07694200088481,3932514.8872137,0.0,1.0
1991-01-28,34.63,35.0,34.25,34.25,958400,5.0960725069751,5.15052087046285,5.04015256609579,5.04015256609579,6512739.36047279,0.0,1.0
1991-01-29,34.5,34.75,34.38,34.63,554100,5.07694200088481,5.11373143567383,5.05928307218608,5.0960725069751,3765347.32850373,0.0,1.0
1991-01-30,35.25,35.38,34.38,34.5,852000,5.18731030525187,5.20644081134216,5.05928307218608,5.07694200088481,5789705.69190612,0.0,1.0
1991-01-31,35.63,35.63,35.13,35.25,712900,5.24323024613118,5.24323024613118,5.16965137655314,5.18731030525187,4844461.48798107,0.0,1.0
1991-02-01,35.88,36.13,35.38,35.5,722600,5.2800196809202,5.31680911570923,5.20644081134216,5.22409974004089,4910377.15137484,0.0,1.0
1991-02-04,36.5,36.5,35.63,35.75,951300,5.37125747919697,5.37125747919697,5.24323024613118,5.26088917482991,6464491.81304025,0.0,1.0
1991-02-05,36.75,36.88,36.13,36.38,902900,5.408046913986,5.42717742007629,5.31680911570923,5.35359855049825,6135593.03899299,0.0,1.0
1991-02-06,37.0,37.25,36.25,36.38,916300,5.44483634877502,5.48162578356404,5.33446804440795,5.35359855049825,6226651.79048541,0.0,1.0
1991-02-07,37.0,37.25,36.63,37.0,1139800,5.44483634877502,5.48162578356404,5.39038798528727,5.44483634877502,7745430.22022838,0.0,1.0
1991-02-08,36.88,37.25,36.75,36.75,668400,5.42717742007629,5.48162578356404,5.408046913986,5.408046913986,4542064.88787564,0.0,1.0
1991-02-11,38.75,38.88,36.63,37.25,1087100,5.70236239229816,5.72149289838845,5.39038798528727,5.48162578356404,7387311.10055297,0.0,1.0
1991-02-12,37.88,38.25,37.63,38.0,1263400,5.57433515923237,5.62878352272012,5.53754572444335,5.5919940879311,8585345.27130772,0.0,1.0
1991-02-13,38.0,38.5,37.63,38.38,546900,5.5919940879311,5.66557295750914,5.53754572444335,5.64791402881041,3716420.23814959,0.0,1.0
1991-02-14,37.88,38.25,37.75,38.13,899800,5.57433515923237,5.62878352272012,5.55520465314208,5.61112459402139,6114527.20842385,0.0,1.0
1991-02-15,38.5,38.63,38.0,38.13,639200,5.66557295750914,5.68470346359943,5.5919940879311,5.61112459402139,4343638.35477275,0.0,1.0
1991-02-19,38.25,38.63,38.25,38.5,693200,5.62878352272012,5.68470346359943,5.62878352272012,5.66557295750914,4710591.53242877,0.0,1.0
1991-02-20,37.0,37.63,36.25,37.63,1403800,5.44483634877502,5.53754572444335,5.33446804440795,5.53754572444335,9539423.53321337,0.0,1.0
1991-02-21,36.88,37.25,36.75,37.13,718500,5.42717742007629,5.48162578356404,5.408046913986,5.46396685486531,4882515.89158983,0.0,1.0
1991-02-22,36.5,36.88,36.38,36.75,648300,5.37125747919697,5.42717742007629,5.35359855049825,5.408046913986,4405476.76063701,0.0,1.0
1991-02-25,36.75,37.0,36.38,36.88,814000,5.408046913986,5.44483634877502,5.35359855049825,5.42717742007629,5531479.38170372,0.0,1.0
1991-02-26,35.63,36.88,35.38,36.5,1235200,5.24323024613118,5.42717742007629,5.20644081134216,5.37125747919697,8393714.1674207,0.0,1.0
1991-02-27,36.38,36.63,35.25,35.5,2156700,5.35359855049825,5.39038798528727,5.18731030525187,5.22409974004089,14655702.1898285,0.0,1.0
1991-02-28,37.88,38.38,37.75,38.13,2075000,5.57433515923237,5.64791402881041,5.55520465314208,5.61112459402139,14100515.6228934,0.0,1.0
1991-03-01,37.88,38.25,37.13,37.75,1250700,5.57433515923237,5.62878352272012,5.46396685486531,5.55520465314208,8499043.3202664,0.0,1.0
1991-03-04,38.75,39.13,37.88,38.0,1200100,5.70236239229816,5.75828233317747,5.57433515923237,5.5919940879311,8155194.60194428,0.0,1.0
1991-03-05,40.13,40.25,39.13,39.25,1206500,5.90544007233355,5.92309900103228,5.75828233317747,5.7759412618762,8198685.34892573,0.0,1.0
1991-03-06,39.5,40.0,39.38,39.75,1262400,5.81273069666522,5.88630956624326,5.79507176796649,5.84952013145424,8578549.84209187,0.0,1.0
1991-03-07,38.63,39.25,38.63,39.13,730300,5.68470346359943,5.7759412618762,5.68470346359943,5.75828233317747,4962701.95633689,0.0,1.0
1991-03-08,38.0,38.25,37.75,38.13,1010800,5.5919940879311,5.62878352272012,5.55520465314208,5.61112459402139,6868819.85138344,0.0,1.0
1991-03-11,37.88,38.25,37.63,38.13,637800,5.57433515923237,5.62878352272012,5.53754572444335,5.61112459402139,4334124.75387056,0.0,1.0
1991-03-12,37.5,37.88,37.5,37.75,643300,5.51841521835306,5.57433515923237,5.51841521835306,5.55520465314208,4371499.61455775,0.0,1.0
1991-03-13,37.25,37.38,36.5,37.0,1376700,5.48162578356404,5.50075628965433,5.37125747919697,5.44483634877502,9355267.40146378,0.0,1.0
1991-03-14,38.13,38.5,37.13,37.25,1398500,5.61112459402139,5.66557295750914,5.46396685486531,5.48162578356404,9503407.75836936,0.0,1.0
1991-03-15,37.88,38.13,37.63,38.0,784600,5.62333868637134,5.66045153409027,5.58622583865242,5.64115285327643,5285231.72044228,0.333,1.0
1991-03-18,37.25,37.5,37.13,37.5,831300,5.52981431011965,5.56692715783858,5.51200014321457,5.56692715783858,5599812.80805973,0.0,1.0
1991-03-19,36.5,36.88,35.88,36.0,954900,5.41847576696288,5.47488729549565,5.32643590461995,5.34425007152504,6432408.57742841,0.0,1.0
1991-03-20,37.0,37.13,36.0,36.13,1443600,5.49270146240073,5.51200014321457,5.34425007152504,5.36354875233888,9724395.2480633,0.0,1.0
1991-03-21,37.88,38.25,37.5,37.63,976300,5.62333868637134,5.67826570099535,5.56692715783858,5.58622583865242,6576563.50837088,0.0,1.0
1991-03-22,38.0,38.13,37.5,37.75,600400,5.64115285327643,5.66045153409027,5.56692715783858,5.6040400055575,4044421.52046079,0.0,1.0
1991-03-25,37.75,38.13,37.5,37.75,1023600,5.6040400055575,5.66045153409027,5.56692715783858,5.6040400055575,6895186.32302411,0.0,1.0
1991-03-26,38.75,39.0,37.75,37.75,1117400,5.7524913964332,5.78960424415212,5.6040400055575,5.6040400055575,7527042.98294952,0.0,1.0
1991-03-27,39.0,39.25,38.75,39.0,1024900,5.78960424415212,5.82671709187105,5.7524913964332,5.78960424415212,6903943.39826827,0.0,1.0
1991-03-28,39.63,40.13,38.63,38.75,908800,5.88312862040381,5.95735431584166,5.73467722952811,5.7524913964332,6121869.21684672,0.0,1.0
1991-04-01,39.75,40.38,39.63,39.88,624700,5.90094278730889,5.99446716356058,5.88312862040381,5.92024146812273,4208111.46540949,0.0,1.0
1991-04-02,41.25,41.38,40.25,40.38,1208500,6.12361987362244,6.14291855443628,5.97516848274674,5.99446716356058,8140711.87121397,0.0,1.0
1991-04-03,41.13,41.5,40.75,41.13,1526900,6.10580570671735,6.16073272134136,6.04939417818459,6.10580570671735,10285521.6848627,0.0,1.0
1991-04-04,40.88,41.13,40.38,40.75,1327400,6.06869285899843,6.10580570671735,5.99446716356058,6.04939417818459,8941647.44546912,0.0,1.0
1991-04-05,40.5,40.63,40.13,40.5,1019400,6.01228133046566,6.03158001127951,5.95735431584166,6.01228133046566,6866894.23377371,0.0,1.0
1991-04-08,40.0,40.25,39.75,40.0,788100,5.93805563502782,5.97516848274674,5.90094278730889,5.93805563502782,5308808.46148426,0.0,1.0
1991-04-09,38.88,39.38,38.63,38.63,1982800,5.77179007724704,5.84601577268489,5.73467722952811,5.73467722952811,13356560.6108755,0.0,1.0
1991-04-10,38.38,38.88,38.25,38.75,1210600,5.69756438180919,5.77179007724704,5.67826570099535,5.7524913964332,8154857.91583917,0.0,1.0
1991-04-11,39.63,40.0,38.63,38.63,1751000,5.88312862040381,5.93805563502782,5.73467722952811,5.73467722952811,11795106.7327229,0.0,1.0
1991-04-12,39.63,40.13,39.38,39.88,1158400,5.88312862040381,5.95735431584166,5.84601577268489,5.92024146812273,7803227.66372716,0.0,1.0
1991-04-15,39.88,40.38,39.63,40.0,1098800,5.92024146812273,5.99446716356058,5.88312862040381,5.93805563502782,7401749.44484065,0.0,1.0
1991-04-16,39.38,40.25,39.0,39.25,1624100,5.84601577268489,5.97516848274674,5.78960424415212,5.82671709187105,10940281.4646575,0.0,1.0
1991-04-17,39.75,40.0,39.38,39.88,1579600,5.90094278730889,5.93805563502782,5.84601577268489,5.92024146812273,10640520.0428379,0.0,1.0
1991-04-18,38.5,39.13,38.38,39.0,1721400,5.71537854871427,5.80890292496596,5.69756438180919,5.78960424415212,11595714.8656249,0.0,1.0
1991-04-19,37.75,38.25,37.38,38.13,1765800,5.6040400055575,5.67826570099535,5.5491129909335,5.66045153409027,11894802.6662719,0.0,1.0
1991-04-22,37.0,37.25,36.63,37.13,1887200,5.49270146240073,5.52981431011965,5.43777444777672,5.51200014321457,12712578.7698428,0.0,1.0
1991-04-23,37.38,37.63,37.13,37.38,1103800,5.5491129909335,5.58622583865242,5.51200014321457,5.5491129909335,7435430.50347206,0.0,1.0
1991-04-24,37.88,37.88,37.5,37.75,1227900,5.62333868637134,5.62333868637134,5.56692715783858,5.6040400055575,8271394.37870389,0.0,1.0
1991-04-25,37.75,38.25,37.63,37.75,1019400,5.6040400055575,5.67826570099535,5.58622583865242,5.6040400055575,6866894.23377371,0.0,1.0
1991-04-26,37.88,38.0,37.75,37.88,434400,5.62333868637134,5.64115285327643,5.6040400055575,5.62333868637134,2926210.37389769,0.0,1.0
1991-04-29,37.63,38.5,37.63,37.88,761300,5.58622583865242,5.71537854871427,5.58622583865242,5.62333868637134,5128277.98721986,0.0,1.0
1991-04-30,38.13,38.25,37.63,37.75,1005500,5.66045153409027,5.67826570099535,5.58622583865242,5.6040400055575,6773260.89077836,0.0,1.0
1991-05-01,38.38,38.5,38.13,38.38,1197000,5.69756438180919,5.71537854871427,5.66045153409027,5.69756438180919,8063245.43636171,0.0,1.0
1991-05-02,38.0,38.38,37.88,38.25,705400,5.64115285327643,5.69756438180919,5.62333868637134,5.67826570099535,4751723.75172059,0.0,1.0
1991-05-03,38.0,38.0,37.63,37.88,608300,5.64115285327643,5.64115285327643,5.58622583865242,5.62333868637134,4097637.59309844,0.0,1.0
1991-05-06,38.25,38.25,37.88,38.0,469900,5.67826570099535,5.67826570099535,5.62333868637134,5.64115285327643,3165345.89018076,0.0,1.0
1991-05-07,38.88,39.0,38.5,38.63,926600,5.77179007724704,5.78960424415212,5.71537854871427,5.73467722952811,6241773.78557457,0.0,1.0
1991-05-08,38.75,38.75,38.38,38.5,640900,5.7524913964332,5.7524913964332,5.69756438180919,5.71537854871427,4317238.09537529,0.0,1.0
1991-05-09,39.25,39.5,38.5,38.75,815000,5.82671709187105,5.86382993958997,5.71537854871427,5.7524913964332,5490012.5569213,0.0,1.0
1991-05-10,38.5,39.63,38.5,39.5,479800,5.71537854871427,5.88312862040381,5.71537854871427,5.86382993958997,3232034.38627097,0.0,1.0
1991-05-13,39.0,39.0,38.38,38.63,499900,5.78960424415212,5.78960424415212,5.69756438180919,5.73467722952811,3367432.24196927,0.0,1.0
1991-05-14,38.0,38.63,37.88,38.5,379500,5.64115285327643,5.73467722952811,5.62333868637134,5.71537854871427,2556392.3501247,0.0,1.0
1991-05-15,37.63,38.25,37.5,38.13,867100,5.58622583865242,5.67826570099535,5.56692715783858,5.66045153409027,5840969.18786069,0.0,1.0
1991-05-16,38.25,38.5,37.63,37.88,1065500,5.67826570099535,5.71537854871427,5.58622583865242,5.62333868637134,7177433.59435539,0.0,1.0
1991-05-17,38.88,39.0,37.88,37.88,1706400,5.77179007724704,5.78960424415212,5.62333868637134,5.62333868637134,11494671.6897307,0.0,1.0
1991-05-20,39.13,39.38,38.63,38.88,1057800,5.80890292496596,5.84601577268489,5.73467722952811,5.77179007724704,7125564.76406301,0.0,1.0
1991-05-21,39.75,40.0,38.88,39.0,1214300,5.90094278730889,5.93805563502782,5.77179007724704,5.78960424415212,8179781.89922643,0.0,1.0
1991-05-22,39.75,39.88,39.5,39.88,776000,5.90094278730889,5.92024146812273,5.86382993958997,5.92024146812273,5227300.29959623,0.0,1.0
1991-05-23,40.0,40.25,39.5,39.63,1097900,5.93805563502782,5.97516848274674,5.86382993958997,5.88312862040381,7395686.85428698,0.0,1.0
1991-05-24,42.0,42.13,39.63,39.88,2651900,6.23495841677921,6.25425709759305,5.88312862040381,5.92024146812273,17863759.876932,0.0,1.0
1991-05-28,42.63,42.75,42.0,42.5,1599800,6.3284827930309,6.34629695993598,6.23495841677921,6.30918411221706,10776591.5197088,0.0,1.0
1991-05-29,42.25,42.63,42.25,42.63,1269400,6.27207126449813,6.3284827930309,6.27207126449813,6.3284827930309,8550947.16534466,0.0,1.0
1991-05-30,41.25,42.38,40.5,42.13,1604300,6.12361987362244,6.29136994531197,6.01228133046566,6.25425709759305,10806904.4724771,0.0,1.0
1991-05-31,40.75,41.25,40.25,41.0,1531700,6.04939417818459,6.12361987362244,5.97516848274674,6.08650702590351,10317855.5011489,0.0,1.0
1991-06-03,40.38,40.75,40.13,40.5,709100,5.99446716356058,6.04939417818459,5.95735431584166,6.01228133046566,4776647.73510785,0.0,1.0
1991-06-04,41.88,41.88,40.13,40.25,1477100,6.21714424987413,6.21714424987413,5.95735431584166,5.97516848274674,9950058.3408938,0.0,1.0
1991-06-05,43.5,44.25,42.63,42.88,2813000,6.45763550309275,6.56897404624952,6.3284827930309,6.36559564074982,18948963.5860363,0.0,1.0
1991-06-06,43.0,43.5,42.88,43.25,1091900,6.3834098076549,6.45763550309275,6.36559564074982,6.42052265537383,7355269.58392929,0.0,1.0
1991-06-07,42.13,42.75,41.5,42.5,1211900,6.25425709759305,6.34629695993598,6.16073272134136,6.30918411221706,8163614.99108334,0.0,1.0
1991-06-10,41.88,42.25,41.38,42.25,721000,6.21714424987413,6.27207126449813,6.14291855443628,6.27207126449813,4856808.65465062,0.0,1.0
1991-06-11,42.0,42.25,41.75,41.88,1132700,6.23495841677921,6.27207126449813,6.19784556906028,6.21714424987413,7630107.02236166,0.0,1.0
1991-06-12,40.75,42.0,40.75,41.88,1288400,6.04939417818459,6.23495841677921,6.04939417818459,6.21714424987413,8678935.18814405,0.0,1.0
1991-06-13,41.88,42.25,40.5,40.5,2077400,6.21714424987413,6.27207126449813,6.01228133046566,6.01228133046566,13993806.240182,0.0,1.0
1991-06-14,42.88,43.0,42.13,42.13,1722300,6.36559564074982,6.3834098076549,6.25425709759305,6.25425709759305,11601777.4561786,0.0,1.0
1991-06-17,42.13,42.63,41.63,41.75,1408900,6.25425709759305,6.3284827930309,6.1800314021552,6.19784556906028,9490648.70116125,0.0,1.0
1991-06-18,41.88,42.38,41.63,41.88,1273000,6.21714424987413,6.29136994531197,6.1800314021552,6.21714424987413,8575197.52755927,0.0,1.0
1991-06-19,41.38,41.75,41.0,41.5,1002400,6.14291855443628,6.19784556906028,6.08650702590351,6.16073272134136,6752378.63442688,0.0,1.0
1991-06-20,41.25,41.63,41.25,41.25,572900,6.12361987362244,6.1800314021552,6.12361987362244,6.12361987362244,3859175.69798799,0.0,1.0
1991-06-21,41.38,41.63,41.25,41.5,615900,6.14291855443628,6.1800314021552,6.12361987362244,6.16073272134136,4148832.80221819,0.0,1.0
1991-06-24,41.5,41.75,41.13,41.25,894300,6.16073272134136,6.19784556906028,6.10580570671735,6.12361987362244,6024194.14681561,0.0,1.0
1991-06-25,41.75,42.0,41.63,42.0,746000,6.19784556906028,6.23495841677921,6.1800314021552,6.23495841677921,5025213.94780772,0.0,1.0
1991-06-26,41.88,41.88,41.13,41.63,901100,6.21714424987413,6.21714424987413,6.10580570671735,6.1800314021552,6070000.38655433,0.0,1.0
1991-06-27,41.38,41.88,41.25,41.75,803400,6.14291855443628,6.21714424987413,6.12361987362244,6.19784556906028,5411872.50089641,0.0,1.0
1991-06-28,40.5,40.88,40.0,40.75,1142800,6.01228133046566,6.06869285899843,5.93805563502782,6.04939417818459,7698142.76079714,0.0,1.0
1991-07-01,41.5,41.63,40.88,41.0,1217700,6.16073272134136,6.1800314021552,6.06869285899843,6.08650702590351,8202685.01909579,0.0,1.0
1991-07-02,41.13,41.5,41.0,41.38,800400,6.10580570671735,6.16073272134136,6.08650702590351,6.14291855443628,5391663.86571756,0.0,1.0
1991-07-03,40.75,40.75,40.38,40.75,555200,6.04939417818459,6.04939417818459,5.99446716356058,6.04939417818459,3739944.75043277,0.0,1.0
1991-07-05,41.0,41.25,40.75,40.75,299800,6.08650702590351,6.12361987362244,6.04939417818459,6.04939417818459,2019516.27553989,0.0,1.0
1991-07-08,41.75,41.88,40.63,40.63,869900,6.19784556906028,6.21714424987413,6.03158001127951,6.03158001127951,5859830.58069428,0.0,1.0
1991-07-09,41.38,41.88,41.13,41.88,602600,6.14291855443628,6.21714424987413,6.10580570671735,6.21714424987413,4059241.18625862,0.0,1.0
1991-07-10,41.25,41.88,41.25,41.38,1086300,6.12361987362244,6.21714424987413,6.12361987362244,6.14291855443628,7317546.79826209,0.0,1.0
1991-07-11,41.38,41.75,41.25,41.75,778800,6.14291855443628,6.19784556906028,6.12361987362244,6.19784556906028,5246161.69242982,0.0,1.0
1991-07-12,42.13,42.25,41.63,41.75,696500,6.25425709759305,6.27207126449813,6.1800314021552,6.19784556906028,4691771.46735667,0.0,1.0
1991-07-15,42.5,42.75,42.0,42.25,613500,6.30918411221706,6.34629695993598,6.23495841677921,6.27207126449813,4132665.89407511,0.0,1.0
1991-07-16,42.63,42.88,42.5,42.75,543500,6.3284827930309,6.36559564074982,6.30918411221706,6.34629695993598,3661131.07323525,0.0,1.0
1991-07-17,42.63,42.88,42.38,42.5,698200,6.3284827930309,6.36559564074982,6.29136994531197,6.30918411221706,4703223.02729135,0.0,1.0
1991-07-18,42.88,43.0,42.5,42.63,502700,6.36559564074982,6.3834098076549,6.30918411221706,6.3284827930309,3386293.63480287,0.0,1.0
1991-07-19,44.0,44.0,42.88,43.5,1305200,6.5318611985306,6.5318611985306,6.36559564074982,6.45763550309275,8792103.54514562,0.0,1.0
1991-07-22,43.63,44.13,43.38,44.0,731000,6.47693418390659,6.55115987934444,6.43982133618767,6.5318611985306,4924170.77191346,0.0,1.0
1991-07-23,43.13,43.88,43.13,43.88,764300,6.40270848846874,6.51404703162552,6.40270848846874,6.51404703162552,5148486.62239871,0.0,1.0
1991-07-24,43.5,43.88,43.38,43.5,501900,6.45763550309275,6.51404703162552,6.43982133618767,6.45763550309275,3380904.66542184,0.0,1.0
1991-07-25,42.63,43.25,42.5,43.25,619600,6.3284827930309,6.42052265537383,6.30918411221706,6.42052265537383,4173756.78560544,0.0,1.0
1991-07-26,42.5,42.75,42.38,42.5,461900,6.30918411221706,6.34629695993598,6.29136994531197,6.30918411221706,3111456.19637049,0.0,1.0
1991-07-29,43.0,43.0,42.5,42.75,1021200,6.3834098076549,6.3834098076549,6.30918411221706,6.34629695993598,6879019.41488102,0.0,1.0
1991-07-30,43.88,44.13,43.38,43.5,1377200,6.51404703162552,6.55115987934444,6.43982133618767,6.45763550309275,9277110.78943805,0.0,1.0
1991-07-31,44.0,44.0,43.63,44.0,717100,6.5318611985306,6.5318611985306,6.47693418390659,6.5318611985306,4830537.42891811,0.0,1.0
1991-08-01,44.13,44.63,43.88,44.0,1538500,6.55115987934444,6.62538557478229,6.51404703162552,6.5318611985306,10363661.7408876,0.0,1.0
1991-08-02,44.38,44.63,44.13,44.5,955000,6.58827272706336,6.62538557478229,6.55115987934444,6.60608689396845,6433082.19860104,0.0,1.0
1991-08-05,44.0,44.38,43.88,44.0,656600,6.5318611985306,6.58827272706336,6.51404703162552,6.5318611985306,4422996.61947794,0.0,1.0
1991-08-06,44.38,44.5,43.75,44.0,824700,6.58827272706336,6.60608689396845,6.49474835081168,6.5318611985306,5555353.81066626,0.0,1.0
1991-08-07,44.88,45.13,44.38,44.5,1320000,6.66249842250121,6.69961127022014,6.58827272706336,6.60608689396845,8891799.47869462,0.0,1.0
1991-08-08,44.88,45.25,44.63,44.88,832200,6.66249842250121,6.71742543712522,6.62538557478229,6.66249842250121,5605875.39861338,0.0,1.0
1991-08-09,43.75,44.75,43.75,44.75,404000,6.49474835081168,6.64319974168737,6.49474835081168,6.64319974168737,2721429.53741865,0.0,1.0
1991-08-12,43.63,43.75,43.0,43.38,410000,6.47693418390659,6.49474835081168,6.3834098076549,6.43982133618767,2761846.80777636,0.0,1.0
1991-08-13,45.13,45.38,44.0,44.25,2528900,6.69961127022014,6.73672411793906,6.5318611985306,6.56897404624952,17035205.8345991,0.0,1.0
1991-08-14,45.5,45.88,45.25,45.63,1045700,6.75453828484414,6.81094981337691,6.71742543712522,6.77383696565798,7044056.60217497,0.0,1.0
1991-08-15,45.13,46.0,45.13,45.88,857400,6.69961127022014,6.82876398028199,6.69961127022014,6.81094981337691,5775627.93411573,0.0,1.0
1991-08-16,44.88,45.38,44.88,45.25,962900,6.66249842250121,6.73672411793906,6.66249842250121,6.71742543712522,6486298.27123868,0.0,1.0
1991-08-19,43.13,43.38,42.0,42.13,1789000,6.40270848846874,6.43982133618767,6.23495841677921,6.25425709759305,12051082.7783217,0.0,1.0
1991-08-20,43.63,43.75,43.0,43.63,1034700,6.47693418390659,6.49474835081168,6.3834098076549,6.47693418390659,6969958.27318585,0.0,1.0
1991-08-21,45.88,46.25,45.0,45.25,1125500,6.81094981337691,6.86587682800091,6.68031258940629,6.71742543712522,7581606.29793242,0.0,1.0
1991-08-22,45.88,46.25,45.75,46.25,766300,6.81094981337691,6.86587682800091,6.79165113256307,6.86587682800091,5161959.04585128,0.0,1.0
1991-08-23,45.75,46.38,45.38,45.5,883800,6.79165113256307,6.88517550881475,6.73672411793906,6.75453828484414,5953463.92368962,0.0,1.0
1991-08-26,46.13,46.25,45.5,45.75,384800,6.84806266109583,6.86587682800091,6.75453828484414,6.79165113256307,2592094.27227401,0.0,1.0
1991-08-27,45.63,46.13,45.63,46.0,555800,6.77383696565798,6.84806266109583,6.77383696565798,6.82876398028199,3743986.47746854,0.0,1.0
1991-08-28,46.38,46.5,45.75,45.88,1230300,6.88517550881475,6.90298967571984,6.79165113256307,6.81094981337691,8287561.28684697,0.0,1.0
1991-08-29,46.75,47.0,46.0,46.75,875400,6.94010252343876,6.97721537115769,6.82876398028199,6.94010252343876,5896879.74518884,0.0,1.0
1991-08-30,46.25,46.75,46.13,46.5,482400,6.86587682800091,6.94010252343876,6.84806266109583,6.90298967571984,3249548.53675931,0.0,1.0
1991-09-03,46.13,46.75,46.13,46.5,748600,6.84806266109583,6.94010252343876,6.84806266109583,6.90298967571984,5042728.09829606,0.0,1.0
1991-09-04,46.25,46.38,45.88,46.25,586200,6.86587682800091,6.88517550881475,6.81094981337691,6.86587682800091,3948767.31394757,0.0,1.0
1991-09-05,46.75,47.13,46.63,46.75,876300,6.94010252343876,6.99651405197153,6.92228835653368,6.94010252343876,5902942.3357425,0.0,1.0
1991-09-06,48.0,48.25,47.0,47.0,1200300,7.12566676203338,7.1627796097523,6.97721537115769,6.97721537115769,8085474.93505845,0.0,1.0
1991-09-09,47.75,48.0,47.38,47.88,793300,7.08855391431446,7.12566676203338,7.03362689969045,7.1078525951283,5343836.76246094,0.0,1.0
1991-09-10,46.25,47.5,46.13,47.38,1769800,6.86587682800091,7.05144106659553,6.84806266109583,7.03362689969045,11921747.5131771,0.0,1.0
1991-09-11,46.25,46.38,45.88,46.38,758200,6.86587682800091,6.88517550881475,6.81094981337691,6.88517550881475,5107395.73086838,0.0,1.0
1991-09-12,48.25,48.5,47.63,48.25,1877800,7.1627796097523,7.19989245747123,7.07073974740937,7.1627796097523,12649258.3796157,0.0,1.0
1991-09-13,48.13,48.5,47.63,48.38,1174400,7.14496544284722,7.19989245747123,7.07073974740937,7.18207829056615,7911007.0513477,0.0,1.0
1991-09-16,47.25,47.5,46.88,47.0,955500,7.13190172045016,7.16963665018799,7.07605402443817,7.09416679071233,6330341.7194524,0.792,1.0
1991-09-17,46.88,47.13,46.63,46.88,738700,7.07605402443817,7.113788954176,7.03831909470034,7.07605402443817,4894006.72753479,0.0,1.0
1991-09-18,46.75,46.88,46.38,46.63,705300,7.0564318609745,7.07605402443817,7.00058416496251,7.03831909470034,4672726.33671353,0.0,1.0
1991-09-19,47.75,48.25,47.38,47.5,1904300,7.20737157992582,7.28284143940149,7.15152388391383,7.16963665018799,12616294.8575125,0.0,1.0
1991-09-20,49.0,49.25,47.88,48.0,2232400,7.39604622861498,7.43378115835281,7.2269937433895,7.24510650966365,14790010.3134543,0.0,1.0
1991-09-23,48.88,49.25,48.63,49.13,735800,7.37793346234082,7.43378115835281,7.34019853260299,7.41566839207865,4874793.75946947,0.0,1.0
1991-09-24,47.88,48.5,47.75,48.38,839200,7.2269937433895,7.32057636913932,7.20737157992582,7.30246360286516,5559835.4484191,0.0,1.0
1991-09-25,47.38,48.0,47.25,47.88,1076800,7.15152388391383,7.24510650966365,7.13190172045016,7.2269937433895,7133973.79749487,0.0,1.0
1991-09-26,47.25,47.38,46.75,47.25,654500,7.13190172045016,7.15152388391383,7.0564318609745,7.13190172045016,4336168.13750036,0.0,1.0
1991-09-27,47.88,48.0,47.63,47.75,660000,7.2269937433895,7.24510650966365,7.18925881365166,7.20737157992582,4372606.52521045,0.0,1.0
1991-09-30,49.0,49.13,48.0,48.25,787700,7.39604622861498,7.41566839207865,7.24510650966365,7.28284143940149,5218639.63622465,0.0,1.0
1991-10-01,49.0,49.25,48.75,49.0,849700,7.39604622861498,7.43378115835281,7.35831129887715,7.39604622861498,5629399.64313836,0.0,1.0
1991-10-02,49.63,49.75,49.0,49.0,900100,7.49113825155432,7.50925101782848,7.39604622861498,7.39604622861498,5963307.77779079,0.0,1.0
1991-10-03,49.38,49.63,49.0,49.25,901300,7.45340332181649,7.49113825155432,7.39604622861498,7.43378115835281,5971257.97147299,0.0,1.0
1991-10-04,49.38,49.5,49.13,49.25,730100,7.45340332181649,7.47151608809064,7.41566839207865,7.43378115835281,4837030.33947901,0.0,1.0
1991-10-07,49.13,49.25,48.88,49.13,388700,7.41566839207865,7.43378115835281,7.37793346234082,7.41566839207865,2575200.23689288,0.0,1.0
1991-10-08,49.75,50.0,49.38,49.63,845100,7.50925101782848,7.54698594756631,7.45340332181649,7.49113825155432,5598923.90068992,0.0,1.0
1991-10-09,49.25,49.63,49.13,49.38,1021800,7.43378115835281,7.49113825155432,7.41566839207865,7.45340332181649,6769589.920394,0.0,1.0
1991-10-10,47.75,48.75,46.88,48.63,2315900,7.20737157992582,7.35831129887715,7.07605402443817,7.34019853260299,15343211.2905074,0.0,1.0
1991-10-11,48.25,48.38,47.38,47.63,1115200,7.28284143940149,7.30246360286516,7.15152388391383,7.18925881365166,7388379.99532529,0.0,1.0
1991-10-14,48.63,48.63,48.0,48.38,613200,7.34019853260299,7.34019853260299,7.24510650966365,7.30246360286516,4062548.97160462,0.0,1.0
1991-10-15,48.38,48.5,48.13,48.25,758400,7.30246360286516,7.32057636913932,7.26472867312733,7.28284143940149,5024522.40715092,0.0,1.0
1991-10-16,48.38,48.5,48.0,48.38,772500,7.30246360286516,7.32057636913932,7.24510650966365,7.30246360286516,5117937.18291678,0.0,1.0
1991-10-17,49.5,49.5,48.5,48.5,958800,7.47151608809064,7.47151608809064,7.32057636913932,7.32057636913932,6352204.75207846,0.0,1.0
1991-10-18,50.38,50.5,49.88,50.0,1199200,7.60434304076781,7.62245580704197,7.52887318129215,7.54698594756631,7944893.55307935,0.0,1.0
1991-10-21,49.38,50.0,49.25,49.88,504000,7.45340332181649,7.54698594756631,7.43378115835281,7.52887318129215,3339081.34652434,0.0,1.0
1991-10-22,49.13,49.38,48.63,48.88,951500,7.41566839207865,7.45340332181649,7.34019853260299,7.37793346234082,6303841.07384507,0.0,1.0
1991-10-23,49.5,49.75,49.13,49.25,1390700,7.47151608809064,7.50925101782848,7.41566839207865,7.43378115835281,9213611.96153057,0.0,1.0
1991-10-24,49.25,49.5,48.75,49.38,1222900,7.43378115835281,7.47151608809064,7.35831129887715,7.45340332181649,8101909.87830282,0.0,1.0
1991-10-25,51.25,52.25,50.13,50.5,3577200,7.73566059625546,7.88660031520679,7.56660811102998,7.62245580704197,23699527.3666406,0.0,1.0
1991-10-28,53.38,53.75,51.75,52.0,2493400,8.05716219762179,8.11300989363378,7.81113045573113,7.84886538546896,16519177.4393329,0.0,1.0
1991-10-29,55.38,56.25,53.5,53.75,3390000,8.35904163552444,8.49035919101209,8.07527496389595,8.11300989363378,22459297.1522173,0.0,1.0
1991-10-30,56.13,56.38,54.5,54.75,2773500,8.47224642473794,8.50998135447577,8.22621468284727,8.26394961258511,18374885.1479866,0.0,1.0
1991-10-31,55.5,55.88,55.25,55.75,1649000,8.3771544017986,8.43451149500011,8.33941947206077,8.41488933153643,10924891.1516243,0.0,1.0
1991-11-01,55.88,56.38,55.13,55.5,1259100,8.43451149500011,8.50998135447577,8.32130670578661,8.3771544017986,8341740.7210492,0.0,1.0
1991-11-04,55.5,55.88,55.38,55.75,906200,8.3771544017986,8.43451149500011,8.35904163552444,8.41488933153643,6003721.26234198,0.0,1.0
1991-11-05,55.75,56.25,55.38,55.5,1301400,8.41488933153643,8.49035919101209,8.35904163552444,8.3771544017986,8621985.04834679,0.0,1.0
1991-11-06,55.13,55.75,54.88,55.5,1438700,8.32130670578661,8.41488933153643,8.28357177604878,8.3771544017986,9531619.7088186,0.0,1.0
1991-11-07,55.63,56.25,55.13,55.13,1567100,8.39677656526227,8.49035919101209,8.32130670578661,8.32130670578661,10382290.4328141,0.0,1.0
1991-11-08,55.75,56.38,55.5,56.25,978000,8.41488933153643,8.50998135447577,8.3771544017986,8.49035919101209,6479407.85099367,0.0,1.0
1991-11-11,57.0,57.38,55.88,56.0,1350800,8.60356398022559,8.66092107342709,8.43451149500011,8.45262426127426,8949268.02159739,0.0,1.0
1991-11-12,29.75,30.0,29.0,29.0,3193100,8.98091327760391,9.05638313707957,8.75450369917692,8.75450369917692,10577401.4360981,0.0,2.0
1991-11-13,30.37,30.62,29.37,29.62,5716000,9.16807852910355,9.24354838857921,8.8661990912009,8.94166895067656,18934711.2864416,0.0,1.0
1991-11-14,31.37,32.13,30.5,30.75,9643400,9.4699579670062,9.69938633981222,9.20732285603089,9.28279271550656,31944540.7312231,0.0,1.0
1991-11-15,29.12,30.75,28.75,30.62,9056700,8.79072923172524,9.28279271550656,8.67903383970125,9.24354838857921,30001049.633995,0.0,1.0
1991-11-18,30.37,30.5,28.25,28.87,6896500,9.16807852910355,9.20732285603089,8.52809412074993,8.71525937224957,22845212.8038741,0.0,1.0
1991-11-19,28.75,29.37,27.87,29.25,6651100,8.67903383970125,8.8661990912009,8.41337993434692,8.82997355865258,22032305.4998691,0.0,1.0
1991-11-20,28.37,29.37,28.25,29.12,4001700,8.56431965329825,8.8661990912009,8.52809412074993,8.79072923172524,13255954.1908596,0.0,1.0
1991-11-21,28.62,29.62,27.62,27.87,3918100,8.63978951277391,8.94166895067656,8.33791007487126,8.41337993434692,12979022.4442629,0.0,1.0
1991-11-22,28.0,28.62,27.75,28.5,2150300,8.45262426127426,8.63978951277391,8.3771544017986,8.60356398022559,7123042.28118184,0.0,1.0
1991-11-25,27.62,28.25,27.37,27.87,2178000,8.33791007487126,8.52809412074993,8.26244021539559,8.41337993434692,7214800.76659724,0.0,1.0
1991-11-26,27.62,28.12,27.25,27.75,2444000,8.33791007487126,8.48884979382258,8.22621468284727,8.3771544017986,8095947.23304116,0.0,1.0
1991-11-27,27.62,27.87,27.12,27.62,1751500,8.33791007487126,8.41337993434692,8.18697035591993,8.33791007487126,5801985.09765613,0.0,1.0
1991-11-29,27.25,27.87,26.75,27.0,1608600,8.22621468284727,8.41337993434692,8.07527496389595,8.15074482337161,5328617.3154951,0.0,1.0
1991-12-02,29.0,29.12,26.87,27.0,2824000,8.75450369917692,8.79072923172524,8.11150049644427,8.15074482337161,9354727.89938962,0.0,1.0
1991-12-03,28.87,29.75,28.5,28.87,2823400,8.71525937224957,8.98091327760391,8.60356398022559,8.71525937224957,9352740.35096908,0.0,1.0
1991-12-04,29.37,29.75,29.12,29.5,1889500,8.8661990912009,8.98091327760391,8.79072923172524,8.90544341812824,6259121.23438268,0.0,1.0
1991-12-05,29.75,30.12,29.37,29.5,2022700,8.98091327760391,9.09260866962789,8.8661990912009,8.90544341812824,6700356.98374483,0.0,1.0
1991-12-06,29.62,29.87,29.37,29.62,1520000,8.94166895067656,9.01713881015222,8.8661990912009,8.94166895067656,5035122.66539385,0.0,1.0
1991-12-09,29.75,30.37,29.12,29.75,2024700,8.98091327760391,9.16807852910355,8.79072923172524,8.98091327760391,6706982.14514666,0.0,1.0
1991-12-10,29.12,30.0,28.87,29.75,2270700,8.79072923172524,9.05638313707957,8.71525937224957,8.98091327760391,7521876.99757224,0.0,1.0
1991-12-11,29.0,29.25,28.37,29.12,1745300,8.75450369917692,8.82997355865258,8.56431965329825,8.79072923172524,5781447.09731045,0.0,1.0
1991-12-12,29.62,29.87,29.12,29.37,1770000,8.94166895067656,9.01713881015222,8.79072923172524,8.8661990912009,5863267.8406231,0.0,1.0
1991-12-13,29.75,30.25,29.5,30.12,1927500,8.98091327760391,9.13185299655523,8.90544341812824,9.09260866962789,6384999.30101753,0.0,1.0
1991-12-16,30.0,30.25,29.75,30.0,1723700,9.05638313707957,9.13185299655523,8.98091327760391,9.05638313707957,5709895.35417064,0.0,1.0
1991-12-17,30.5,30.87,30.0,30.25,2611600,9.20732285603089,9.31901824805488,9.05638313707957,9.13185299655523,8651135.75851486,0.0,1.0
1991-12-18,30.12,30.25,29.75,30.12,1969000,9.09260866962789,9.13185299655523,8.98091327760391,9.09260866962789,6522471.40010559,0.0,1.0
1991-12-19,29.5,29.75,29.37,29.62,1649300,8.90544341812824,8.98091327760391,8.8661990912009,8.94166895067656,5463439.35002242,0.0,1.0
1991-12-20,29.5,30.0,29.0,29.62,1858800,8.90544341812824,9.05638313707957,8.75450369917692,8.94166895067656,6157425.00686453,0.0,1.0
1991-12-23,30.25,30.37,29.25,29.25,2132800,9.13185299655523,9.16807852910355,8.82997355865258,8.82997355865258,7065072.11891579,0.0,1.0
1991-12-24,30.37,30.75,30.12,30.62,1217100,9.16807852910355,9.28279271550656,9.09260866962789,9.24354838857921,4031741.97108609,0.0,1.0
1991-12-26,30.87,31.25,30.37,30.5,1420200,9.31901824805488,9.43373243445788,9.16807852910355,9.20732285603089,4704527.11144233,0.0,1.0
1991-12-27,30.75,31.25,30.62,31.0,1530700,9.28279271550656,9.43373243445788,9.24354838857921,9.35826257498222,5070567.27889366,0.0,1.0
1991-12-30,31.25,31.25,30.5,30.75,1872600,9.43373243445788,9.43373243445788,9.20732285603089,9.28279271550656,6203138.62053719,0.0,1.0
1991-12-31,31.75,32.38,31.5,32.0,2437400,9.58467215340921,9.77485619928788,9.50920229393355,9.66014201288487,8074084.20041511,0.0,1.0
1992-01-02,31.87,32.13,31.5,31.87,1963400,9.62089768595753,9.69938633981222,9.50920229393355,9.62089768595753,6503920.94818045,0.0,1.0
1992-01-03,32.25,32.38,31.5,31.75,2030700,9.73561187236054,9.77485619928788,9.50920229393355,9.58467215340921,6726857.62935216,0.0,1.0
1992-01-06,32.0,32.38,31.87,32.13,1995600,9.66014201288487,9.77485619928788,9.62089768595753,9.69938633981222,6610586.04674998,0.0,1.0
1992-01-07,34.0,34.25,32.38,32.5,5328400,10.2639008886902,10.3393707481658,9.77485619928788,9.8110817318362,17650755.0067661,0.0,1.0
1992-01-08,33.63,34.13,33.13,33.13,5834500,10.1522054966662,10.3031452156175,10.0012657777149,10.0012657777149,19327252.0995003,0.0,1.0
1992-01-09,34.75,35.25,33.63,34.0,6543500,10.4903104671172,10.6412501860685,10.1522054966662,10.2639008886902,21675871.8164504,0.0,1.0
1992-01-10,33.75,34.5,33.25,34.25,4845800,10.1884310292145,10.4148406076415,10.0374913102632,10.3393707481658,16052103.5605037,0.0,1.0
1992-01-13,33.88,34.0,33.5,33.88,2802700,10.2276753561419,10.2639008886902,10.1129611697389,10.2276753561419,9284169.93046006,0.0,1.0
1992-01-14,33.88,34.13,33.38,33.75,3099200,10.2276753561419,10.3031452156175,10.0767356371905,10.1884310292145,10266350.1082819,0.0,1.0
1992-01-15,32.75,33.5,32.5,33.38,5219500,9.88655159131186,10.1129611697389,9.8110817318362,10.0767356371905,17290014.9684363,0.0,1.0
1992-01-16,30.87,30.87,29.87,30.5,9455000,9.31901824805488,9.31901824805488,9.01713881015222,9.20732285603089,31320450.5271703,0.0,1.0
1992-01-17,31.0,31.37,29.87,30.37,6924900,9.35826257498222,9.4699579670062,9.01713881015222,9.16807852910355,22939290.0957802,0.0,1.0
1992-01-20,31.5,31.75,30.87,31.12,3707800,9.50920229393355,9.58467215340921,9.31901824805488,9.39448810753054,12282386.7228601,0.0,1.0
1992-01-21,30.62,31.75,30.5,31.62,3723300,9.24354838857921,9.58467215340921,9.20732285603089,9.54542782648186,12333731.7237243,0.0,1.0
1992-01-22,31.12,31.37,30.5,30.62,4274900,9.39448810753054,9.4699579670062,9.20732285603089,9.24354838857921,14160951.2383501,0.0,1.0
1992-01-23,30.62,31.5,30.5,31.37,3268800,9.24354838857921,9.50920229393355,9.20732285603089,9.4699579670062,10828163.7951575,0.0,1.0
1992-01-24,31.12,31.37,30.37,30.5,2738100,9.39448810753054,9.4699579670062,9.16807852910355,9.20732285603089,9070177.21718086,0.0,1.0
1992-01-27,30.87,31.5,30.62,31.37,2106400,9.31901824805488,9.50920229393355,9.24354838857921,9.4699579670062,6977619.98841158,0.0,1.0
1992-01-28,30.87,31.25,30.75,30.87,1736500,9.31901824805488,9.43373243445788,9.28279271550656,9.31901824805488,5752296.38714238,0.0,1.0
1992-01-29,30.0,31.25,30.0,30.62,3324200,9.05638313707957,9.43373243445788,9.05638313707957,9.24354838857921,11011680.7659883,0.0,1.0
1992-01-30,30.62,30.62,29.75,30.0,3729000,9.24354838857921,9.24354838857921,8.98091327760391,9.05638313707957,12352613.4337195,0.0,1.0
1992-01-31,30.75,31.25,30.5,30.62,2320600,9.28279271550656,9.43373243445788,9.20732285603089,9.24354838857921,7687174.774548,0.0,1.0
1992-02-03,30.5,30.75,30.25,30.37,2187700,9.20732285603089,9.28279271550656,9.13185299655523,9.16807852910355,7246932.79939614,0.0,1.0
1992-02-04,30.87,31.0,30.5,30.62,2916500,9.31901824805488,9.35826257498222,9.20732285603089,9.24354838857921,9661141.61422445,0.0,1.0
1992-02-05,30.75,31.25,30.62,31.12,2573400,9.28279271550656,9.43373243445788,9.24354838857921,9.39448810753054,8524595.17573982,0.0,1.0
1992-02-06,30.5,30.62,30.0,30.5,2284200,9.20732285603089,9.24354838857921,9.05638313707957,9.20732285603089,7566596.83703463,0.0,1.0
1992-02-07,30.0,30.62,29.87,30.37,2244700,9.05638313707957,9.24354838857921,9.01713881015222,9.16807852910355,7435749.89934841,0.0,1.0
1992-02-10,30.62,30.87,30.37,30.62,2056900,9.24354838857921,9.31901824805488,9.16807852910355,9.24354838857921,6813647.24371619,0.0,1.0
1992-02-11,29.75,30.5,29.75,30.5,2464900,8.98091327760391,9.20732285603089,8.98091327760391,9.20732285603089,8165180.16969033,0.0,1.0
1992-02-12,29.37,29.87,29.12,29.87,4086600,8.8661990912009,9.01713881015222,8.79072923172524,9.01713881015222,13537192.2923674,0.0,1.0
1992-02-13,29.0,29.25,28.62,29.25,3971400,8.75450369917692,8.82997355865258,8.63978951277391,8.82997355865258,13155582.9956218,0.0,1.0
1992-02-14,29.37,29.37,28.87,29.0,1958600,8.8661990912009,8.8661990912009,8.71525937224957,8.75450369917692,6488020.56081605,0.0,1.0
1992-02-18,29.75,30.37,29.62,30.0,3883000,8.98091327760391,9.16807852910355,8.94166895067656,9.05638313707957,12862750.8616607,0.0,1.0
1992-02-19,29.62,29.75,29.12,29.62,2238300,8.94166895067656,8.98091327760391,8.79072923172524,8.94166895067656,7414549.38286254,0.0,1.0
1992-02-20,29.25,29.87,28.25,28.5,5184500,8.82997355865258,9.01713881015222,8.52809412074993,8.60356398022559,17174074.6439042,0.0,1.0
1992-02-21,29.12,29.5,28.87,29.5,2880200,8.79072923172524,8.90544341812824,8.71525937224957,8.90544341812824,9540894.93478116,0.0,1.0
1992-02-24,29.0,29.25,28.75,29.0,1794400,8.75450369917692,8.82997355865258,8.67903383970125,8.75450369917692,5944094.80972547,0.0,1.0
1992-02-25,28.62,29.5,28.37,28.87,2692200,8.63978951277391,8.90544341812824,8.56431965329825,8.71525937224957,8918129.76300876,0.0,1.0
1992-02-26,28.5,28.87,28.0,28.62,4330000,8.60356398022559,8.71525937224957,8.45262426127426,8.63978951277391,14343474.4349706,0.0,1.0
1992-02-27,28.25,28.5,27.75,28.25,4399400,8.52809412074993,8.60356398022559,8.3771544017986,8.52809412074993,14573367.5356143,0.0,1.0
1992-02-28,28.0,28.37,27.75,28.12,3026500,8.5253772058088,8.63803397602842,8.44925776647122,8.56191453669084,9939970.74314327,0.241,1.0
1992-03-02,27.75,28.0,27.5,27.75,2325500,8.44925776647122,8.5253772058088,8.37313832713365,8.44925776647122,7637667.92109026,0.0,1.0
1992-03-03,28.37,28.5,27.75,27.87,3872600,8.63803397602842,8.67761608448396,8.44925776647122,8.48579509735326,12718827.2591761,0.0,1.0
1992-03-04,27.62,28.37,27.37,28.25,3885400,8.40967565801568,8.63803397602842,8.3335562186781,8.60149664514638,12760866.4547857,0.0,1.0
1992-03-05,27.0,27.5,26.75,27.12,4047100,8.22089944845849,8.37313832713365,8.14478000912091,8.25743677934053,13291939.7305717,0.0,1.0
1992-03-06,27.0,27.25,26.75,27.12,2728900,8.22089944845849,8.29701888779607,8.14478000912091,8.25743677934053,8962559.44522176,0.0,1.0
1992-03-09,27.5,27.5,27.12,27.25,2539500,8.37313832713365,8.37313832713365,8.25743677934053,8.29701888779607,8340510.72268703,0.0,1.0
1992-03-10,27.75,28.0,27.5,27.75,2514900,8.44925776647122,8.5253772058088,8.37313832713365,8.44925776647122,8259716.64362498,0.0,1.0
1992-03-11,27.25,27.62,27.0,27.37,2219900,8.29701888779607,8.40967565801568,8.22089944845849,8.3335562186781,7290844.55731166,0.0,1.0
1992-03-12,27.5,27.5,27.0,27.37,1686400,8.37313832713365,8.37313832713365,8.22089944845849,8.3335562186781,5538664.02155519,0.0,1.0
1992-03-13,27.37,27.75,27.12,27.5,1568100,8.3335562186781,8.44925776647122,8.25743677934053,8.37313832713365,5150129.89338278,0.0,1.0
1992-03-16,27.37,27.37,26.87,27.25,1391600,8.3335562186781,8.3335562186781,8.18131734000295,8.29701888779607,4570448.79767328,0.0,1.0
1992-03-17,27.0,27.5,26.87,27.12,2326600,8.22089944845849,8.37313832713365,8.18131734000295,8.25743677934053,7641280.66446295,0.0,1.0
1992-03-18,26.62,27.12,26.5,27.0,2312400,8.10519790066537,8.25743677934053,8.06866056978333,8.22089944845849,7594643.43183363,0.0,1.0
1992-03-19,26.25,26.62,26.0,26.37,3450200,7.99254113044575,8.10519790066537,7.91642169110817,8.02907846132779,11331533.8040618,0.0,1.0
1992-03-20,26.75,26.87,26.12,26.37,3309900,8.14478000912091,8.18131734000295,7.95295902199021,8.02907846132779,10870744.8084355,0.0,1.0
1992-03-23,27.75,27.75,26.87,27.0,3234600,8.44925776647122,8.44925776647122,8.18131734000295,8.22089944845849,10623436.1030138,0.0,1.0
1992-03-24,28.5,28.87,28.12,28.25,3028700,8.67761608448396,8.79027285470358,8.56191453669084,8.60149664514638,9947196.22988866,0.0,1.0
1992-03-25,28.62,29.25,28.5,28.87,3054500,8.714153415366,8.9059744024967,8.67761608448396,8.79027285470358,10031931.4835391,0.0,1.0
1992-03-26,27.5,28.37,27.5,28.37,2145200,8.37313832713365,8.63803397602842,8.37313832713365,8.63803397602842,7045506.43918418,0.0,1.0
1992-03-27,27.37,27.75,27.25,27.25,1882000,8.3335562186781,8.44925776647122,8.29701888779607,8.29701888779607,6181075.47946329,0.0,1.0
1992-03-30,28.0,28.62,27.5,27.62,1343100,8.5253772058088,8.714153415366,8.37313832713365,8.40967565801568,4411159.65805905,0.0,1.0
1992-03-31,27.12,27.87,27.12,27.75,1573800,8.25743677934053,8.48579509735326,8.25743677934053,8.44925776647122,5168850.47267764,0.0,1.0
1992-04-01,27.62,27.75,26.87,27.0,2156700,8.40967565801568,8.44925776647122,8.18131734000295,8.22089944845849,7083276.02898962,0.0,1.0
1992-04-02,27.12,28.37,26.87,27.5,1240900,8.25743677934053,8.63803397602842,8.18131734000295,8.37313832713365,4075502.95561423,0.0,1.0
1992-04-03,27.25,27.25,26.75,27.0,1117900,8.29701888779607,8.29701888779607,8.14478000912091,8.22089944845849,3671532.56030393,0.0,1.0
1992-04-06,27.25,27.37,26.75,27.25,1142400,8.29701888779607,8.3335562186781,8.14478000912091,8.29701888779607,3751998.20815029,0.0,1.0
1992-04-07,26.25,27.0,26.25,27.0,2075300,7.99254113044575,8.22089944845849,7.99254113044575,8.22089944845849,6815933.01941029,0.0,1.0
1992-04-08,26.5,26.62,26.12,26.25,3528400,8.06866056978333,8.10519790066537,7.95295902199021,7.99254113044575,11588367.0147387,0.0,1.0
1992-04-09,27.0,27.5,26.5,26.75,2235900,8.22089944845849,8.37313832713365,8.06866056978333,8.14478000912091,7343393.55182357,0.0,1.0
1992-04-10,27.87,28.5,27.62,28.37,2192100,8.48579509735326,8.67761608448396,8.40967565801568,8.63803397602842,7199540.67934722,0.0,1.0
1992-04-13,28.25,28.25,27.87,28.0,1194600,8.60149664514638,8.60149664514638,8.48579509735326,8.5253772058088,3923439.3027454,0.0,1.0
1992-04-14,28.75,29.0,27.87,28.5,2042200,8.75373552382154,8.82985496315912,8.48579509735326,8.67761608448396,6707222.28701377,0.0,1.0
1992-04-15,28.62,29.25,28.5,29.12,2148600,8.714153415366,8.9059744024967,8.67761608448396,8.86639229404116,7056673.10051796,0.0,1.0
1992-04-16,27.25,28.12,27.12,28.0,2110600,8.29701888779607,8.56191453669084,8.25743677934053,8.5253772058088,6931869.23855218,0.0,1.0
1992-04-20,26.25,27.12,26.12,27.0,3251700,7.99254113044575,8.25743677934053,7.95295902199021,8.22089944845849,10679597.8408984,0.0,1.0
1992-04-21,26.87,26.87,26.37,26.5,2660300,8.18131734000295,8.18131734000295,8.02907846132779,8.06866056978333,8737255.63125195,0.0,1.0
1992-04-22,26.37,27.0,26.12,26.87,2503100,8.02907846132779,8.22089944845849,7.95295902199021,8.18131734000295,8220961.76017245,0.0,1.0
1992-04-23,25.62,26.5,25.12,26.25,7362900,7.80072014331505,8.06866056978333,7.6484812646399,7.99254113044575,24182061.9807334,0.0,1.0
1992-04-24,25.75,25.87,25.25,25.62,3684500,7.84030225177059,7.87683958265263,7.68806337309544,7.80072014331505,12101048.1424455,0.0,1.0
1992-04-27,25.87,26.25,25.5,25.62,2012000,7.87683958265263,7.99254113044575,7.76418281243302,7.80072014331505,6608036.05987255,0.0,1.0
1992-04-28,26.0,26.12,25.62,25.75,2410200,7.91642169110817,7.95295902199021,7.80072014331505,7.84030225177059,7915849.16078768,0.0,1.0
1992-04-29,25.75,26.37,25.5,26.37,3962900,7.84030225177059,8.02907846132779,7.76418281243302,8.02907846132779,13015400.6469527,0.0,1.0
1992-04-30,26.62,26.75,25.37,25.75,3295500,8.10519790066537,8.14478000912091,7.72460070397748,7.84030225177059,10823450.7133747,0.0,1.0
1992-05-01,25.62,25.87,25.37,25.75,3678100,7.80072014331505,7.87683958265263,7.72460070397748,7.84030225177059,12080028.5446408,0.0,1.0
1992-05-04,26.62,26.75,26.25,26.37,2777100,8.10519790066537,8.14478000912091,7.99254113044575,8.02907846132779,9120863.29118889,0.0,1.0
1992-05-05,27.0,27.25,26.5,26.62,3419900,8.22089944845849,8.29701888779607,8.06866056978333,8.10519790066537,11232019.1457048,0.0,1.0
1992-05-06,27.62,28.0,27.5,27.62,3046600,8.40967565801568,8.5253772058088,8.37313832713365,8.40967565801568,10005985.4174989,0.0,1.0
1992-05-07,27.5,27.87,25.62,27.75,2067200,8.37313832713365,8.48579509735326,7.80072014331505,8.44925776647122,6789330.09093863,0.0,1.0
1992-05-08,27.87,28.0,27.62,27.87,1489900,8.48579509735326,8.5253772058088,8.40967565801568,8.48579509735326,4893296.68270582,0.0,1.0
1992-05-11,27.75,27.87,27.5,27.75,1368200,8.44925776647122,8.48579509735326,8.37313832713365,8.44925776647122,4493595.89319961,0.0,1.0
1992-05-12,27.62,27.87,27.5,27.75,1268300,8.40967565801568,8.48579509735326,8.37313832713365,8.44925776647122,4165493.10871588,0.0,1.0
1992-05-13,27.12,27.62,27.0,27.5,1918000,8.25743677934053,8.40967565801568,8.22089944845849,8.37313832713365,6299310.71711508,0.0,1.0
1992-05-14,26.62,27.12,26.37,27.0,2160600,8.10519790066537,8.25743677934053,8.02907846132779,8.22089944845849,7096084.8464019,0.0,1.0
1992-05-15,26.62,26.87,26.37,26.5,1177700,8.10519790066537,8.18131734000295,8.02907846132779,8.06866056978333,3867934.42729219,0.0,1.0
1992-05-18,27.0,27.0,26.5,26.62,948800,8.22089944845849,8.22089944845849,8.06866056978333,8.10519790066537,3116155.3745562,0.0,1.0
1992-05-19,27.75,27.75,27.25,27.37,2293600,8.44925776647122,8.44925776647122,8.29701888779607,8.3335562186781,7532898.36328214,0.0,1.0
1992-05-20,27.5,27.87,27.37,27.87,1279000,8.37313832713365,8.48579509735326,8.3335562186781,8.48579509735326,4200635.24879572,0.0,1.0
1992-05-21,27.0,27.37,26.75,27.25,1731600,8.22089944845849,8.3335562186781,8.14478000912091,8.29701888779607,5687114.93105134,0.0,1.0
1992-05-22,27.5,27.62,27.12,27.25,1107800,8.37313832713365,8.40967565801568,8.25743677934053,8.29701888779607,3638361.00751829,0.0,1.0
1992-05-26,27.12,27.62,27.0,27.37,945400,8.25743677934053,8.40967565801568,8.22089944845849,8.3335562186781,3104988.71322242,0.0,1.0
1992-05-27,26.87,27.12,26.87,27.0,1193800,8.18131734000295,8.25743677934053,8.18131734000295,8.22089944845849,3920811.8530198,0.0,1.0
1992-05-28,27.75,27.75,26.87,27.0,1530100,8.44925776647122,8.44925776647122,8.18131734000295,8.22089944845849,5025326.03141699,0.0,1.0
1992-05-29,28.25,28.5,28.12,28.25,2293300,8.60149664514638,8.67761608448396,8.56191453669084,8.60149664514638,7531913.06963504,0.0,1.0
1992-06-01,28.5,28.62,27.87,28.25,1095000,8.67761608448396,8.714153415366,8.48579509735326,8.60149664514638,3596321.81190877,0.0,1.0
1992-06-02,27.25,28.5,27.25,28.37,3571300,8.29701888779607,8.67761608448396,8.29701888779607,8.63803397602842,11729264.0062738,0.0,1.0
1992-06-03,27.25,27.87,27.0,27.25,2523300,8.29701888779607,8.48579509735326,8.22089944845849,8.29701888779607,8287304.86574373,0.0,1.0
1992-06-04,26.62,27.5,26.62,27.37,2290300,8.10519790066537,8.37313832713365,8.10519790066537,8.3335562186781,7522060.13316406,0.0,1.0
1992-06-05,27.25,27.25,26.75,26.87,953900,8.29701888779607,8.29701888779607,8.14478000912091,8.18131734000295,3132905.36655687,0.0,1.0
1992-06-08,26.75,27.12,26.5,27.0,1845500,8.14478000912091,8.25743677934053,8.06866056978333,8.22089944845849,6061198.08573299,0.0,1.0
1992-06-09,26.5,26.87,26.5,26.75,1637300,8.06866056978333,8.18131734000295,8.06866056978333,8.14478000912091,5377404.29464678,0.0,1.0
1992-06-10,26.5,27.0,26.5,26.75,839200,8.06866056978333,8.22089944845849,8.06866056978333,8.14478000912091,2756194.76214962,0.0,1.0
1992-06-11,26.5,26.62,26.0,26.37,2943500,8.06866056978333,8.10519790066537,7.91642169110817,8.02907846132779,9667372.83411274,0.0,1.0
1992-06-12,26.75,27.0,26.62,26.87,779000,8.14478000912091,8.22089944845849,8.10519790066537,8.18131734000295,2558479.17029856,0.0,1.0
1992-06-15,26.5,26.87,26.5,26.5,851200,8.06866056978333,8.18131734000295,8.06866056978333,8.06866056978333,2795606.50803355,0.0,1.0
1992-06-16,26.75,27.25,26.5,26.62,2172600,8.14478000912091,8.29701888779607,8.06866056978333,8.10519790066537,7135496.59228583,0.0,1.0
1992-06-17,25.75,26.5,25.75,26.12,1907700,7.84030225177059,8.06866056978333,7.84030225177059,7.95295902199021,6265482.30189804,0.0,1.0
1992-06-18,26.0,26.25,25.75,25.75,2040100,7.91642169110817,7.99254113044575,7.84030225177059,7.84030225177059,6700325.23148409,0.0,1.0
1992-06-19,25.75,26.5,25.75,26.25,2193300,7.84030225177059,8.06866056978333,7.84030225177059,7.99254113044575,7203481.85393562,0.0,1.0
1992-06-22,26.0,26.0,25.37,25.87,1853400,7.91642169110817,7.91642169110817,7.72460070397748,7.87683958265263,6087144.15177325,0.0,1.0
1992-06-23,26.0,26.5,26.0,26.0,1945900,7.91642169110817,8.06866056978333,7.91642169110817,7.91642169110817,6390943.02629522,0.0,1.0
1992-06-24,26.25,26.37,26.12,26.12,1115200,7.99254113044575,8.02907846132779,7.95295902199021,7.95295902199021,3662664.91748005,0.0,1.0
1992-06-25,26.12,26.75,26.0,26.62,1542200,7.95295902199021,8.14478000912091,7.91642169110817,8.10519790066537,5065066.20851662,0.0,1.0
1992-06-26,26.12,26.37,25.75,26.25,1122000,7.95295902199021,8.02907846132779,7.84030225177059,7.99254113044575,3684998.24014761,0.0,1.0
1992-06-29,25.12,26.0,24.62,25.87,4831100,7.6484812646399,7.91642169110817,7.49624238596474,7.87683958265263,15866840.4616552,0.0,1.0
1992-06-30,25.37,25.62,25.25,25.37,2097800,7.72460070397748,7.80072014331505,7.68806337309544,7.72460070397748,6889830.04294265,0.0,1.0
1992-07-01,25.12,25.25,24.75,25.12,3184100,7.6484812646399,7.68806337309544,7.53582449442028,7.6484812646399,10457578.3390856,0.0,1.0
1992-07-02,23.87,25.5,23.75,25.25,5516100,7.267884067952,7.76418281243302,7.23134673706997,7.68806337309544,18116594.2891963,0.0,1.0
1992-07-06,25.25,25.25,24.12,24.37,3698300,7.68806337309544,7.68806337309544,7.34400350728958,7.42012294662716,12146371.650212,0.0,1.0
1992-07-07,25.75,26.0,25.62,25.87,2391000,7.84030225177059,7.91642169110817,7.80072014331505,7.87683958265263,7852790.36737339,0.0,1.0
1992-07-08,26.12,26.25,25.62,25.75,2141500,7.95295902199021,7.99254113044575,7.80072014331505,7.84030225177059,7033354.48420331,0.0,1.0
1992-07-09,27.0,27.0,26.5,26.62,2649300,8.22089944845849,8.22089944845849,8.06866056978333,8.10519790066537,8701128.19752502,0.0,1.0
1992-07-10,26.75,27.5,26.75,27.37,2043700,8.14478000912091,8.37313832713365,8.14478000912091,8.3335562186781,6712148.75524926,0.0,1.0
1992-07-13,26.12,26.5,26.0,26.5,2473000,7.95295902199021,8.06866056978333,7.91642169110817,8.06866056978333,8122103.96424692,0.0,1.0
1992-07-14,26.37,26.5,26.0,26.12,1506200,8.02907846132779,8.06866056978333,7.91642169110817,7.95295902199021,4946830.97086482,0.0,1.0
1992-07-15,26.12,26.75,26.0,26.5,1341200,7.95295902199021,8.14478000912091,7.91642169110817,8.06866056978333,4404919.46496076,0.0,1.0
1992-07-16,26.87,26.87,26.25,26.25,1816700,8.18131734000295,8.18131734000295,7.99254113044575,7.99254113044575,5966609.89561155,0.0,1.0
1992-07-17,26.37,26.75,26.12,26.62,726800,8.02907846132779,8.14478000912091,7.95295902199021,8.10519790066537,2387038.07570346,0.0,1.0
1992-07-20,26.62,26.87,26.12,26.37,1691000,8.10519790066537,8.18131734000295,7.95295902199021,8.02907846132779,5553771.85747737,0.0,1.0
1992-07-21,27.0,27.25,26.87,27.12,1642600,8.22089944845849,8.29701888779607,8.18131734000295,8.25743677934053,5394811.14907885,0.0,1.0
1992-07-22,26.5,27.12,26.5,27.0,1334300,8.06866056978333,8.25743677934053,8.06866056978333,8.22089944845849,4382257.7110775,0.0,1.0
1992-07-23,26.75,27.0,26.5,26.5,1496100,8.14478000912091,8.22089944845849,8.06866056978333,8.06866056978333,4913659.41807918,0.0,1.0
1992-07-24,26.62,26.87,26.5,26.62,766700,8.10519790066537,8.18131734000295,8.06866056978333,8.10519790066537,2518082.13076753,0.0,1.0
1992-07-27,26.87,27.12,26.75,27.0,963400,8.18131734000295,8.25743677934053,8.14478000912091,8.22089944845849,3164106.33204831,0.0,1.0
1992-07-28,27.37,27.5,26.87,26.87,1921000,8.3335562186781,8.37313832713365,8.18131734000295,8.18131734000295,6309163.65358607,0.0,1.0
1992-07-29,27.62,28.12,27.5,28.0,2448300,8.40967565801568,8.56191453669084,8.37313832713365,8.5253772058088,8040981.45396916,0.0,1.0
1992-07-30,27.75,27.87,27.37,27.37,1184800,8.44925776647122,8.48579509735326,8.3335562186781,8.3335562186781,3891253.04360686,0.0,1.0
1992-07-31,27.5,27.75,27.5,27.75,577700,8.37313832713365,8.44925776647122,8.37313832713365,8.44925776647122,1897347.13309561,0.0,1.0
1992-08-03,27.87,27.87,27.5,27.62,1178800,8.48579509735326,8.48579509735326,8.37313832713365,8.40967565801568,3871547.17066489,0.0,1.0
1992-08-04,27.62,28.0,27.5,27.87,961400,8.40967565801568,8.5253772058088,8.37313832713365,8.48579509735326,3157537.70773433,0.0,1.0
1992-08-05,27.0,27.37,27.0,27.37,500400,8.22089944845849,8.3335562186781,8.22089944845849,8.3335562186781,1643469.80335995,0.0,1.0
1992-08-06,27.25,27.37,27.0,27.0,734800,8.29701888779607,8.3335562186781,8.22089944845849,8.22089944845849,2413312.57295942,0.0,1.0
1992-08-07,27.37,27.5,27.12,27.37,850400,8.3335562186781,8.37313832713365,8.25743677934053,8.3335562186781,2792979.05830796,0.0,1.0
1992-08-10,27.12,27.25,26.75,27.12,746500,8.25743677934053,8.29701888779607,8.14478000912091,8.25743677934053,2451739.02519625,0.0,1.0
1992-08-11,27.0,27.12,26.75,27.0,746500,8.22089944845849,8.25743677934053,8.14478000912091,8.22089944845849,2451739.02519625,0.0,1.0
1992-08-12,26.5,26.87,26.0,26.75,686700,8.06866056978333,8.18131734000295,7.91642169110817,8.14478000912091,2255337.15820799,0.0,1.0
1992-08-13,26.62,26.87,26.62,26.75,605300,8.10519790066537,8.18131734000295,8.10519790066537,8.14478000912091,1987994.14862865,0.0,1.0
1992-08-14,27.37,27.37,26.87,27.0,828800,8.3335562186781,8.3335562186781,8.18131734000295,8.22089944845849,2722037.91571688,0.0,1.0
1992-08-17,27.62,27.87,27.5,27.5,1171200,8.40967565801568,8.48579509735326,8.37313832713365,8.37313832713365,3846586.39827173,0.0,1.0
1992-08-18,27.75,27.87,27.5,27.75,677400,8.44925776647122,8.48579509735326,8.37313832713365,8.44925776647122,2224793.05514794,0.0,1.0
1992-08-19,27.75,28.12,27.75,27.87,1827800,8.44925776647122,8.56191453669084,8.44925776647122,8.48579509735326,6003065.7605542,0.0,1.0
1992-08-20,28.0,28.37,27.87,28.25,1765600,8.5253772058088,8.63803397602842,8.48579509735326,8.60149664514638,5798781.54438915,0.0,1.0
1992-08-21,27.75,28.25,27.75,28.12,1418200,8.44925776647122,8.60149664514638,8.44925776647122,8.56191453669084,4657811.50104933,0.0,1.0
1992-08-24,27.5,28.0,27.37,27.87,1757200,8.37313832713365,8.5253772058088,8.3335562186781,8.48579509735326,5771193.32227039,0.0,1.0
1992-08-25,27.25,27.5,26.87,27.37,1306700,8.29701888779607,8.37313832713365,8.18131734000295,8.3335562186781,4291610.69554446,0.0,1.0
1992-08-26,27.37,27.5,27.12,27.37,1232200,8.3335562186781,8.37313832713365,8.25743677934053,8.3335562186781,4046929.43984839,0.0,1.0
1992-08-27,28.0,28.12,27.75,27.87,795100,8.5253772058088,8.56191453669084,8.44925776647122,8.48579509735326,2611356.59602617,0.0,1.0
1992-08-28,28.37,28.62,28.25,28.5,1840500,8.63803397602842,8.714153415366,8.60149664514638,8.67761608448396,6044776.52494802,0.0,1.0
1992-08-31,28.12,28.5,28.0,28.37,1189500,8.56191453669084,8.67761608448396,8.5253772058088,8.63803397602842,3906689.31074473,0.0,1.0
1992-09-01,28.0,28.25,27.87,28.0,953500,8.5253772058088,8.60149664514638,8.48579509735326,8.5253772058088,3131591.64169407,0.0,1.0
1992-09-02,29.0,29.0,28.25,28.37,1925400,8.82985496315912,8.82985496315912,8.60149664514638,8.63803397602842,6323614.62707684,0.0,1.0
1992-09-03,29.25,29.5,29.0,29.25,1808900,8.9059744024967,8.98209384183427,8.82985496315912,8.9059744024967,5940992.260787,0.0,1.0
1992-09-04,29.62,29.87,29.25,29.37,1630300,9.01863117271631,9.09475061205389,8.9059744024967,8.94251173337873,5354414.10954782,0.0,1.0
1992-09-08,29.62,30.25,29.62,30.12,2349300,9.01863117271631,9.21045215984701,9.01863117271631,9.17087005139147,7715834.55042673,0.0,1.0
1992-09-09,29.37,29.75,29.25,29.75,1390000,8.94251173337873,9.05821328117185,8.9059744024967,9.05821328117185,4565193.89822209,0.0,1.0
1992-09-10,29.62,29.62,29.0,29.12,1351500,9.01863117271631,9.01863117271631,8.82985496315912,8.86639229404116,4438747.88017781,0.0,1.0
1992-09-11,29.25,29.87,29.12,29.75,1232300,8.9059744024967,9.09475061205389,8.86639229404116,9.05821328117185,4047257.87106408,0.0,1.0
1992-09-14,29.87,30.0,27.62,29.75,1977500,9.09475061205389,9.13433272050943,8.40967565801568,9.05821328117185,6494727.29045624,0.0,1.0
1992-09-15,29.12,29.62,28.87,29.5,1155800,8.86639229404116,9.01863117271631,8.79027285470358,8.98209384183427,3796007.99105402,0.0,1.0
1992-09-16,29.0,29.37,28.37,28.62,2586600,8.82985496315912,8.94251173337873,8.63803397602842,8.714153415366,8495201.82528147,0.0,1.0
1992-09-17,29.0,29.87,28.62,29.12,1141100,8.82985496315912,9.09475061205389,8.714153415366,8.86639229404116,3747728.6023462,0.0,1.0
1992-09-18,29.12,29.37,29.0,29.25,1154400,8.86639229404116,8.94251173337873,8.82985496315912,8.9059744024967,3791409.95403422,0.0,1.0
1992-09-21,28.37,28.87,28.12,28.75,819600,8.75434447933624,8.90863324351206,8.67720009724833,8.87160394010987,2656058.60665915,0.382,1.0
1992-09-22,27.5,28.12,27.5,28.12,864300,8.48588202967031,8.67720009724833,8.48588202967031,8.67720009724833,2800916.85424048,0.0,1.0
1992-09-23,27.37,27.37,26.87,27.12,1698900,8.44576695098459,8.44576695098459,8.29147818680877,8.36862256889668,5505585.61109471,0.0,1.0
1992-09-24,26.87,26.87,26.25,26.75,1945800,8.29147818680877,8.29147818680877,8.10016011923075,8.25444888340657,6305708.68330572,0.0,1.0
1992-09-25,25.62,26.62,25.5,26.62,2201000,7.90575627636921,8.21433380472086,7.86872697296701,8.21433380472086,7132729.371958,0.0,1.0
1992-09-28,25.87,25.87,25.5,25.62,2358100,7.98290065845712,7.98290065845712,7.86872697296701,7.90575627636921,7641839.67833447,0.0,1.0
1992-09-29,27.12,27.25,26.12,26.25,2185500,8.36862256889668,8.4087376475824,8.06004504054503,8.10016011923075,7082498.88342309,0.0,1.0
1992-09-30,27.25,27.37,27.0,27.25,1178000,8.4087376475824,8.44576695098459,8.33159326549448,8.4087376475824,3817517.12865358,0.0,1.0
1992-10-01,26.75,27.5,26.75,27.5,1127300,8.25444888340657,8.48588202967031,8.25444888340657,8.48588202967031,3653214.82099421,0.0,1.0
1992-10-02,26.12,26.87,26.12,26.87,997500,8.06004504054503,8.29147818680877,8.06004504054503,8.29147818680877,3232574.98797279,0.0,1.0
1992-10-05,25.75,25.87,24.87,25.75,2771400,7.94587135505492,7.98290065845712,7.67432313010547,7.94587135505492,8981211.3500429,0.0,1.0
1992-10-06,26.0,26.25,25.62,25.75,1612600,8.02301573714284,8.10016011923075,7.90575627636921,7.94587135505492,5225915.21363901,0.0,1.0
1992-10-07,26.0,26.37,26.0,26.12,1145500,8.02301573714284,8.13718942263294,8.02301573714284,8.06004504054503,3712195.13656424,0.0,1.0
1992-10-08,26.12,26.62,25.62,26.62,1236700,8.06004504054503,8.21433380472086,7.90575627636921,8.21433380472086,4007744.84975033,0.0,1.0
1992-10-09,26.0,26.25,25.75,26.0,681500,8.02301573714284,8.10016011923075,7.94587135505492,8.02301573714284,2208521.15719645,0.0,1.0
1992-10-12,26.5,26.5,26.12,26.12,673700,8.17730450131866,8.17730450131866,8.06004504054503,8.06004504054503,2183243.87909501,0.0,1.0
1992-10-13,26.87,27.12,26.5,26.62,1693900,8.29147818680877,8.36862256889668,8.17730450131866,8.21433380472086,5489382.22769635,0.0,1.0
1992-10-14,26.62,26.75,26.0,26.25,1115100,8.21433380472086,8.25444888340657,8.02301573714284,8.10016011923075,3613678.56550221,0.0,1.0
1992-10-15,26.5,26.62,26.12,26.25,747100,8.17730450131866,8.21433380472086,8.06004504054503,8.10016011923075,2421109.54738293,0.0,1.0
1992-10-16,25.62,26.5,25.5,26.5,1655000,7.90575627636921,8.17730450131866,7.86872697296701,8.17730450131866,5363319.90485711,0.0,1.0
1992-10-19,25.25,25.5,25.0,25.25,1753200,7.7915825908791,7.86872697296701,7.71443820879119,7.7915825908791,5681554.3548009,0.0,1.0
1992-10-20,25.5,25.62,25.0,25.37,1745600,7.86872697296701,7.90575627636921,7.71443820879119,7.8286118942813,5656925.21203539,0.0,1.0
1992-10-21,25.25,25.75,25.12,25.62,1064100,7.7915825908791,7.94587135505492,7.75146751219339,7.90575627636921,3448404.05483894,0.0,1.0
1992-10-22,25.12,25.5,25.0,25.0,1468500,7.75146751219339,7.86872697296701,7.71443820879119,7.71443820879119,4758933.70409828,0.0,1.0
1992-10-23,25.0,25.12,24.87,25.0,1891400,7.71443820879119,7.75146751219339,7.67432313010547,7.71443820879119,6129415.87193156,0.0,1.0
1992-10-26,25.0,25.0,24.62,24.75,2614100,7.71443820879119,7.71443820879119,7.59717874801756,7.63729382670328,8471452.90833049,0.0,1.0
1992-10-27,25.12,25.37,24.87,25.12,2396800,7.75146751219339,7.8286118942813,7.67432313010547,7.75146751219339,7767253.86583777,0.0,1.0
1992-10-28,25.12,25.25,24.87,25.12,1940000,7.75146751219339,7.7915825908791,7.67432313010547,7.75146751219339,6286912.75856362,0.0,1.0
1992-10-29,25.5,25.62,25.25,25.37,1669700,7.86872697296701,7.90575627636921,7.7915825908791,7.8286118942813,5410957.85204829,0.0,1.0
1992-10-30,25.12,25.62,24.75,25.0,3622200,7.75146751219339,7.90575627636921,7.63729382670328,7.71443820879119,11738379.0691078,0.0,1.0
1992-11-02,25.25,25.25,24.87,25.0,1111700,7.7915825908791,7.7915825908791,7.67432313010547,7.71443820879119,3602660.26479133,0.0,1.0
1992-11-03,25.75,26.0,25.5,25.87,1303300,7.94587135505492,8.02301573714284,7.86872697296701,7.98290065845712,4223573.91661648,0.0,1.0
1992-11-04,25.0,25.75,25.0,25.62,1326200,7.71443820879119,7.94587135505492,7.71443820879119,7.90575627636921,4297785.41258096,0.0,1.0
1992-11-05,25.25,25.37,25.0,25.25,1992800,7.7915825908791,7.8286118942813,7.71443820879119,7.7915825908791,6458020.4872503,0.0,1.0
1992-11-06,24.75,25.37,24.62,25.25,1278600,7.63729382670328,7.8286118942813,7.59717874801756,7.7915825908791,4143529.20262858,0.0,1.0
1992-11-09,24.62,24.75,24.5,24.62,1060500,7.59717874801756,7.63729382670328,7.56014944461536,7.59717874801756,3436737.61879212,0.0,1.0
1992-11-10,24.62,25.0,24.62,24.87,1336900,7.59717874801756,7.71443820879119,7.59717874801756,7.67432313010547,4332460.65305346,0.0,1.0
1992-11-11,24.87,25.25,24.37,24.5,2975400,7.67432313010547,7.7915825908791,7.52003436592965,7.56014944461536,9642309.39269598,0.0,1.0
1992-11-12,24.75,25.0,24.62,25.0,2762300,7.63729382670328,7.71443820879119,7.59717874801756,7.71443820879119,8951721.19225788,0.0,1.0
1992-11-13,25.0,25.0,24.5,24.75,1299900,7.71443820879119,7.71443820879119,7.56014944461536,7.63729382670328,4212555.61590559,0.0,1.0
1992-11-16,24.75,25.62,24.5,24.75,975100,7.63729382670328,7.90575627636921,7.56014944461536,7.63729382670328,3159983.83034814,0.0,1.0
1992-11-17,24.37,24.62,24.25,24.62,1581900,7.52003436592965,7.59717874801756,7.48300506252745,7.59717874801756,5126426.43957309,0.0,1.0
1992-11-18,24.75,24.87,24.25,24.5,1666400,7.63729382670328,7.67432313010547,7.48300506252745,7.56014944461536,5400263.61900537,0.0,1.0
1992-11-19,24.87,25.12,24.62,25.0,1963600,7.67432313010547,7.75146751219339,7.59717874801756,7.71443820879119,6363392.72820388,0.0,1.0
1992-11-20,24.75,25.12,24.62,24.75,2383000,7.63729382670328,7.75146751219339,7.59717874801756,7.63729382670328,7722532.5276583,0.0,1.0
1992-11-23,24.37,24.75,24.25,24.75,1877100,7.52003436592965,7.63729382670328,7.48300506252745,7.63729382670328,6083074.19541225,0.0,1.0
1992-11-24,24.25,24.5,24.12,24.25,1889900,7.48300506252745,7.56014944461536,7.44288998384174,7.48300506252745,6124554.85691206,0.0,1.0
1992-11-25,24.0,24.12,23.75,24.0,3599800,7.40586068043954,7.44288998384174,7.32871629835163,7.40586068043954,11665787.9114832,0.0,1.0
1992-11-27,23.75,24.0,23.62,23.75,1286600,7.32871629835163,7.40586068043954,7.28860121966591,7.32871629835163,4169454.61606595,0.0,1.0
1992-11-30,24.25,24.25,23.87,24.0,2605600,7.48300506252745,7.48300506252745,7.36574560175383,7.40586068043954,8443907.15655329,0.0,1.0
1992-12-01,23.87,24.12,23.5,23.75,2030200,7.36574560175383,7.44288998384174,7.25157191626372,7.32871629835163,6579221.79507003,0.0,1.0
1992-12-02,24.25,24.5,23.87,23.87,1743700,7.48300506252745,7.56014944461536,7.36574560175383,7.36574560175383,5650767.92634401,0.0,1.0
1992-12-03,26.25,26.37,24.37,24.5,6399500,8.10016011923075,8.13718942263294,7.52003436592965,7.56014944461536,20738710.4115608,0.0,1.0
1992-12-04,25.5,26.0,25.37,26.0,4505800,7.86872697296701,8.02301573714284,7.8286118942813,8.02301573714284,14601840.983266,0.0,1.0
1992-12-07,26.12,26.87,25.75,25.87,2219200,8.06004504054503,8.29147818680877,7.94587135505492,7.98290065845712,7191709.68752804,0.0,1.0
1992-12-08,26.25,26.37,26.0,26.12,1904700,8.10016011923075,8.13718942263294,8.02301573714284,8.06004504054503,6172516.8717712,0.0,1.0
1992-12-09,25.5,25.87,25.5,25.62,2047800,7.86872697296701,7.98290065845712,7.86872697296701,7.90575627636921,6636257.70463226,0.0,1.0
1992-12-10,25.12,25.25,24.75,25.12,2584100,7.75146751219339,7.7915825908791,7.63729382670328,7.75146751219339,8374232.60794033,0.0,1.0
1992-12-11,25.37,26.25,24.87,25.0,1212300,7.8286118942813,8.10016011923075,7.67432313010547,7.71443820879119,3928672.33876633,0.0,1.0
1992-12-14,25.0,25.5,25.0,25.5,1458400,7.71443820879119,7.86872697296701,7.71443820879119,7.86872697296701,4726202.8696336,0.0,1.0
1992-12-15,24.87,24.87,24.5,24.62,1675800,7.67432313010547,7.67432313010547,7.56014944461536,7.59717874801756,5430725.97979429,0.0,1.0
1992-12-16,24.5,25.12,24.5,25.0,1624400,7.56014944461536,7.75146751219339,7.56014944461536,7.71443820879119,5264155.19845915,0.0,1.0
1992-12-17,24.37,24.62,24.12,24.5,2358900,7.52003436592965,7.59717874801756,7.44288998384174,7.56014944461536,7644432.21967821,0.0,1.0
1992-12-18,24.37,24.5,24.0,24.25,2068700,7.52003436592965,7.56014944461536,7.40586068043954,7.48300506252745,6703987.8472374,0.0,1.0
1992-12-21,24.12,24.25,24.0,24.12,1731400,7.44288998384174,7.48300506252745,7.40586068043954,7.44288998384174,5610907.60318405,0.0,1.0
1992-12-22,24.0,24.12,23.62,23.75,2093000,7.40586068043954,7.44288998384174,7.28860121966591,7.32871629835163,6782736.29055343,0.0,1.0
1992-12-23,22.87,23.75,22.37,23.5,6920600,7.05716807340218,7.32871629835163,6.90287930922636,7.25157191626372,22427427.0293378,0.0,1.0
1992-12-24,22.75,23.62,21.75,22.75,2514700,7.02013876999998,7.28860121966591,6.71156124164833,7.02013876999998,8149329.6463711,0.0,1.0
1992-12-28,22.25,22.62,22.0,22.5,2981900,6.86585000582416,6.98002369131427,6.78870562373625,6.94299438791207,9663373.79111384,0.0,1.0
1992-12-29,23.37,23.62,22.0,22.12,6049000,7.211456837578,7.28860121966591,6.78870562373625,6.82573492713844,19602853.2353357,0.0,1.0
1992-12-30,24.0,24.37,23.62,24.0,4869200,7.40586068043954,7.52003436592965,7.28860121966591,7.40586068043954,15779502.8886588,0.0,1.0
1992-12-31,23.75,24.12,23.75,24.0,1686900,7.32871629835163,7.44288998384174,7.32871629835163,7.40586068043954,5466697.49093864,0.0,1.0
1993-01-04,23.87,24.25,23.62,23.75,2294000,7.36574560175383,7.48300506252745,7.28860121966591,7.32871629835163,7434112.30316749,0.0,1.0
1993-01-05,23.5,23.62,23.25,23.62,2094700,7.25157191626372,7.28860121966591,7.1744275341758,7.28860121966591,6788245.44090887,0.0,1.0
1993-01-06,22.87,23.87,22.62,23.25,2123700,7.05716807340218,7.36574560175383,6.98002369131427,7.1744275341758,6882225.06461936,0.0,1.0
1993-01-07,22.25,22.75,22.25,22.62,2061700,6.86585000582416,7.02013876999998,6.86585000582416,6.98002369131427,6681303.1104797,0.0,1.0
1993-01-08,22.5,22.62,22.12,22.37,2158200,6.94299438791207,6.98002369131427,6.82573492713844,6.90287930922636,6994028.41006804,0.0,1.0
1993-01-11,23.12,23.75,22.75,22.75,1636100,7.13431245549009,7.32871629835163,7.02013876999998,7.02013876999998,5302071.11561131,0.0,1.0
1993-01-12,22.37,23.37,22.0,22.37,3940500,6.90287930922636,7.211456837578,6.78870562373625,6.90287930922636,12769886.4562474,0.0,1.0
1993-01-13,22.25,22.5,22.0,22.5,2678000,6.86585000582416,6.94299438791207,6.78870562373625,6.94299438791207,8678532.14816153,0.0,1.0
1993-01-14,21.75,22.5,21.62,22.37,3658000,6.71156124164833,6.94299438791207,6.67144616296262,6.90287930922636,11854395.2942401,0.0,1.0
1993-01-15,22.25,22.37,21.5,21.62,3118200,6.86585000582416,6.90287930922636,6.63441685956042,6.67144616296262,10105078.0225531,0.0,1.0
1993-01-18,22.25,22.62,21.5,22.5,1500900,6.86585000582416,6.98002369131427,6.63441685956042,6.94299438791207,4863931.62851966,0.0,1.0
1993-01-19,21.62,22.12,21.5,22.12,3170700,6.67144616296262,6.82573492713844,6.63441685956042,6.82573492713844,10275213.5482359,0.0,1.0
1993-01-20,21.75,22.37,21.12,21.37,2884100,6.71156124164833,6.90287930922636,6.5171573987868,6.59430178087471,9346435.61184193,0.0,1.0
1993-01-21,21.87,22.0,21.5,21.87,1646700,6.74859054505053,6.78870562373625,6.63441685956042,6.74859054505053,5336422.28841583,0.0,1.0
1993-01-22,21.62,22.0,21.5,21.62,1589400,6.67144616296262,6.78870562373625,6.63441685956042,6.67144616296262,5150731.51467063,0.0,1.0
1993-01-25,21.12,21.62,21.12,21.37,1525300,6.5171573987868,6.67144616296262,6.5171573987868,6.59430178087471,4943004.13950365,0.0,1.0
1993-01-26,21.0,21.37,20.87,21.25,2987300,6.4801280953846,6.59430178087471,6.44001301669888,6.55727247747251,9680873.44518407,0.0,1.0
1993-01-27,20.62,20.87,20.37,20.75,2595300,6.36286863461097,6.44001301669888,6.28572425252306,6.40298371329669,8410528.18675266,0.0,1.0
1993-01-28,20.62,20.75,20.5,20.62,1679400,6.36286863461097,6.40298371329669,6.32583933120877,6.36286863461097,5442392.41584111,0.0,1.0
1993-01-29,20.75,20.75,20.37,20.62,1210500,6.40298371329669,6.40298371329669,6.28572425252306,6.36286863461097,3922839.12074292,0.0,1.0
1993-02-01,19.62,20.0,19.0,19.87,4346000,6.05429110625932,6.17155056703295,5.8629730386813,6.13143548834724,14083980.8498544,0.0,1.0
1993-02-02,18.62,19.62,18.0,19.25,7093700,5.74571357790768,6.05429110625932,5.55439551032966,5.94011742076921,22988388.162589,0.0,1.0
1993-02-03,19.37,19.37,18.5,18.62,7057600,5.97714672417141,5.97714672417141,5.70868427450548,5.74571357790768,22871399.7344529,0.0,1.0
1993-02-04,18.87,19.5,18.5,19.37,4850500,5.82285795999559,6.01726180285713,5.70868427450548,5.97714672417141,15718902.2347489,0.0,1.0
1993-02-05,18.87,19.0,18.5,18.75,2191900,5.82285795999559,5.8629730386813,5.70868427450548,5.78582865659339,7103239.21417299,0.0,1.0
1993-02-08,19.0,19.25,18.87,18.87,2102300,5.8629730386813,5.94011742076921,5.82285795999559,5.82285795999559,6812874.58367438,0.0,1.0
1993-02-09,18.5,18.87,18.5,18.75,2617900,5.70868427450548,5.82285795999559,5.70868427450548,5.78582865659339,8483767.47971325,0.0,1.0
1993-02-10,19.37,19.37,18.75,18.75,2475000,5.97714672417141,5.97714672417141,5.78582865659339,5.78582865659339,8020674.78218813,0.0,1.0
1993-02-11,19.62,19.75,19.37,19.5,2468700,6.05429110625932,6.09440618494504,5.97714672417141,6.01726180285713,8000258.5191062,0.0,1.0
1993-02-12,19.75,20.12,19.75,19.87,1758600,6.09440618494504,6.20857987043515,6.09440618494504,6.13143548834724,5699054.00887112,0.0,1.0
1993-02-16,18.75,19.37,18.75,19.25,3498700,5.78582865659339,5.97714672417141,5.78582865659339,5.94011742076921,11338155.4991683,0.0,1.0
1993-02-17,19.0,19.25,18.75,19.0,2680100,5.8629730386813,5.94011742076921,5.78582865659339,5.8629730386813,8685337.56918885,0.0,1.0
1993-02-18,19.37,20.0,19.0,19.87,3829100,5.97714672417141,6.17155056703295,5.8629730386813,6.13143548834724,12408875.0741319,0.0,1.0
1993-02-19,18.87,19.5,18.75,19.25,2810300,5.82285795999559,6.01726180285713,5.78582865659339,5.94011742076921,9107273.67288213,0.0,1.0
1993-02-22,18.75,19.25,18.5,19.0,3058100,5.78582865659339,5.94011742076921,5.70868427450548,5.8629730386813,9910313.35410485,0.0,1.0
1993-02-23,19.0,19.12,18.25,18.75,2751700,5.8629730386813,5.9000023420835,5.63153989241757,5.78582865659339,8917370.01945336,0.0,1.0
1993-02-24,18.62,19.0,18.5,18.62,2474300,5.74571357790768,5.8629730386813,5.70868427450548,5.74571357790768,8018406.30851235,0.0,1.0
1993-02-25,18.62,18.75,18.12,18.37,2257800,5.74571357790768,5.78582865659339,5.59142481373185,5.66856919581977,7316799.80736337,0.0,1.0
1993-02-26,18.87,19.25,18.75,18.87,1638100,5.82285795999559,5.94011742076921,5.78582865659339,5.82285795999559,5308552.46897065,0.0,1.0
1993-03-01,19.25,19.62,19.12,19.25,2164500,5.94011742076921,6.05429110625932,5.9000023420835,5.94011742076921,7014444.67314998,0.0,1.0
1993-03-02,19.75,19.75,19.12,19.25,1461900,6.09440618494504,6.09440618494504,5.9000023420835,5.94011742076921,4737545.23801245,0.0,1.0
1993-03-03,19.75,19.87,19.5,19.75,1362100,6.09440618494504,6.13143548834724,6.01726180285713,6.09440618494504,4414125.70538119,0.0,1.0
1993-03-04,19.25,19.75,19.25,19.75,1740900,5.94011742076921,6.09440618494504,5.94011742076921,6.09440618494504,5641694.03164094,0.0,1.0
1993-03-05,19.25,19.37,18.87,19.12,1645100,6.01201598487515,6.04949348711853,5.89333722777112,5.97141535744482,5267480.17298521,0.233,1.0
1993-03-08,19.0,19.12,18.37,18.62,2462100,5.93393785520145,5.97141535744482,5.73718096842371,5.81525909809742,7883449.59814411,0.0,1.0
1993-03-09,19.12,19.37,18.87,19.0,1857700,5.97141535744482,6.04949348711853,5.89333722777112,5.93393785520145,5948208.56929951,0.0,1.0
1993-03-10,19.87,20.0,19.25,19.5,3117700,6.20564974646593,6.24625037389626,6.01201598487515,6.09009411454885,9982628.9801933,0.0,1.0
1993-03-11,19.0,19.25,18.62,19.0,6024400,5.93393785520145,6.01201598487515,5.81525909809742,5.93393785520145,19289652.6376099,0.0,1.0
1993-03-12,19.12,19.12,18.37,18.75,2262200,5.97141535744482,5.97141535744482,5.73718096842371,5.85585972552774,7243385.59803486,0.0,1.0
1993-03-15,18.87,19.12,18.75,19.0,1484000,5.89333722777112,5.97141535744482,5.85585972552774,5.93393785520145,4751650.70616379,0.0,1.0
1993-03-16,18.62,18.75,18.5,18.62,1644000,5.81525909809742,5.85585972552774,5.77778159585404,5.81525909809742,5263958.05992808,0.0,1.0
1993-03-17,18.25,18.5,17.87,18.37,3812000,5.69970346618034,5.77778159585404,5.58102470907631,5.73718096842371,12205722.7034342,0.0,1.0
1993-03-18,18.25,18.25,18.0,18.25,3298500,5.69970346618034,5.69970346618034,5.62162533650663,5.69970346618034,10561536.2899469,0.0,1.0
1993-03-19,18.12,18.5,18.0,18.25,3029000,5.65910283875001,5.77778159585404,5.62162533650663,5.69970346618034,9698618.59095022,0.0,1.0
1993-03-22,17.75,18.0,17.25,17.87,2648500,5.54354720683293,5.62162533650663,5.38739094748552,5.58102470907631,8480287.66527952,0.0,1.0
1993-03-23,18.0,18.25,18.0,18.12,2102000,5.62162533650663,5.69970346618034,5.62162533650663,5.65910283875001,6730437.86007836,0.0,1.0
1993-03-24,17.62,17.75,17.37,17.5,3039200,5.5029465794026,5.54354720683293,5.4248684497289,5.46546907715923,9731278.1847527,0.0,1.0
1993-03-25,17.62,17.87,17.37,17.37,1592600,5.5029465794026,5.58102470907631,5.4248684497289,5.4248684497289,5099379.32253131,0.0,1.0
1993-03-26,17.5,17.87,17.37,17.87,2038300,5.46546907715923,5.58102470907631,5.4248684497289,5.58102470907631,6526475.49486095,0.0,1.0
1993-03-29,17.25,17.37,16.87,17.12,3021700,5.38739094748552,5.4248684497289,5.26871219038149,5.3467903200552,9675244.56793473,0.0,1.0
1993-03-30,18.0,18.0,17.37,17.37,2113300,5.62162533650663,5.62162533650663,5.4248684497289,5.4248684497289,6766619.56693797,0.0,1.0
1993-03-31,18.25,18.5,18.12,18.25,3453700,5.69970346618034,5.77778159585404,5.65910283875001,5.69970346618034,11058474.4230983,0.0,1.0
1993-04-01,18.0,18.25,17.75,18.12,1744100,5.62162533650663,5.69970346618034,5.54354720683293,5.65910283875001,5584470.34812687,0.0,1.0
1993-04-02,17.5,17.62,17.37,17.5,1554600,5.46546907715923,5.5029465794026,5.4248684497289,5.46546907715923,4977706.32601228,0.0,1.0
1993-04-05,17.37,17.75,17.25,17.5,1343600,5.4248684497289,5.54354720683293,5.38739094748552,5.46546907715923,4302101.00323563,0.0,1.0
1993-04-06,17.37,17.62,17.25,17.62,1382200,5.4248684497289,5.5029465794026,5.38739094748552,5.5029465794026,4425695.15233126,0.0,1.0
1993-04-07,17.5,17.75,17.37,17.62,1158400,5.46546907715923,5.54354720683293,5.4248684497289,5.5029465794026,3709105.24125346,0.0,1.0
1993-04-08,17.0,17.5,16.87,17.37,2359700,5.30931281781182,5.46546907715923,5.26871219038149,5.4248684497289,7555572.89173497,0.0,1.0
1993-04-12,16.75,16.75,16.25,16.5,3908200,5.23123468813812,5.23123468813812,5.07507842879071,5.15315655846441,12513747.499885,0.0,1.0
1993-04-13,17.0,17.25,16.75,17.0,3940600,5.30931281781182,5.38739094748552,5.23123468813812,5.30931281781182,12617489.7390223,0.0,1.0
1993-04-14,17.62,17.62,17.0,17.25,2198800,5.5029465794026,5.5029465794026,5.30931281781182,5.38739094748552,7040383.80910576,0.0,1.0
1993-04-15,17.25,17.62,17.0,17.5,2106200,5.38739094748552,5.5029465794026,5.30931281781182,5.46546907715923,6743885.92811468,0.0,1.0
1993-04-16,16.75,17.12,16.62,17.0,1876700,5.23123468813812,5.3467903200552,5.19063406070779,5.30931281781182,6009045.06755902,0.0,1.0
1993-04-19,17.5,17.62,17.0,17.0,2198000,5.46546907715923,5.5029465794026,5.30931281781182,5.30931281781182,7037822.27233693,0.0,1.0
1993-04-20,18.12,18.12,17.62,17.75,2646700,5.65910283875001,5.65910283875001,5.5029465794026,5.54354720683293,8474524.20754967,0.0,1.0
1993-04-21,18.37,18.5,18.25,18.5,2220200,5.73718096842371,5.77778159585404,5.69970346618034,5.77778159585404,7108904.91767174,0.0,1.0
1993-04-22,18.25,18.62,18.12,18.5,2316400,5.69970346618034,5.81525909809742,5.65910283875001,5.77778159585404,7416929.7141225,0.0,1.0
1993-04-23,18.0,18.25,17.87,18.12,1102500,5.62162533650663,5.69970346618034,5.58102470907631,5.65910283875001,3530117.85953206,0.0,1.0
1993-04-26,18.12,18.37,18.0,18.12,1357500,5.65910283875001,5.73718096842371,5.62162533650663,5.65910283875001,4346607.7045939,0.0,1.0
1993-04-27,18.62,18.75,18.12,18.25,3098600,5.81525909809742,5.85585972552774,5.65910283875001,5.69970346618034,9921472.28983768,0.0,1.0
1993-04-28,18.37,18.5,18.25,18.37,1943700,5.73718096842371,5.77778159585404,5.69970346618034,5.73718096842371,6223573.77194782,0.0,1.0
1993-04-29,18.5,18.62,18.25,18.5,1185600,5.77778159585404,5.81525909809742,5.69970346618034,5.77778159585404,3796197.49139339,0.0,1.0
1993-04-30,18.37,18.75,18.37,18.5,1228600,5.73718096842371,5.85585972552774,5.73718096842371,5.77778159585404,3933880.09271755,0.0,1.0
1993-05-03,18.62,18.75,18.37,18.37,2631900,5.81525909809742,5.85585972552774,5.73718096842371,5.73718096842371,8427135.77732647,0.0,1.0
1993-05-04,18.5,18.75,18.37,18.62,1043800,5.77778159585404,5.85585972552774,5.73718096842371,5.81525909809742,3342165.09911979,0.0,1.0
1993-05-05,18.5,18.75,18.37,18.5,1266200,5.77778159585404,5.85585972552774,5.73718096842371,5.77778159585404,4054272.32085215,0.0,1.0
1993-05-06,18.62,18.87,18.62,18.62,1922100,5.81525909809742,5.89333722777112,5.81525909809742,5.81525909809742,6154412.27918964,0.0,1.0
1993-05-07,18.62,18.75,18.5,18.75,956300,5.81525909809742,5.85585972552774,5.77778159585404,5.85585972552774,3061997.01502994,0.0,1.0
1993-05-10,18.62,18.87,18.5,18.62,1224700,5.81525909809742,5.89333722777112,5.77778159585404,5.81525909809742,3921392.60096954,0.0,1.0
1993-05-11,19.75,19.75,19.0,19.12,3680500,6.16817224422256,6.16817224422256,5.93393785520145,5.97141535744482,11784670.0970592,0.0,1.0
1993-05-12,19.62,19.87,19.37,19.75,2604300,6.12757161679223,6.20564974646593,6.04949348711853,6.16817224422256,8338762.75880213,0.0,1.0
1993-05-13,19.37,19.62,19.25,19.5,2152800,6.04949348711853,6.12757161679223,6.01201598487515,6.09009411454885,6893095.44489852,0.0,1.0
1993-05-14,19.75,19.87,19.37,19.37,1445000,6.16817224422256,6.20564974646593,6.04949348711853,6.04949348711853,4626775.78868374,0.0,1.0
1993-05-17,20.25,20.25,19.87,20.0,2968300,6.32432850356996,6.32432850356996,6.20564974646593,6.24625037389626,9504261.98861589,0.0,1.0
1993-05-18,19.87,20.12,19.75,20.0,1515500,6.20564974646593,6.28372787613964,6.16817224422256,6.24625037389626,4852511.21643614,0.0,1.0
1993-05-19,20.12,20.12,19.5,19.62,1801400,6.28372787613964,6.28372787613964,6.09009411454885,6.12757161679223,5767940.4191937,0.0,1.0
1993-05-20,19.62,19.87,19.5,19.87,1573900,6.12757161679223,6.20564974646593,6.09009411454885,6.20564974646593,5039503.4005601,0.0,1.0
1993-05-21,19.5,19.75,19.12,19.25,1669200,6.09009411454885,6.16817224422256,5.97141535744482,6.01201598487515,5344646.46814596,0.0,1.0
1993-05-24,19.12,19.37,19.12,19.25,1065800,5.97141535744482,6.04949348711853,5.97141535744482,6.01201598487515,3412607.36026238,0.0,1.0
1993-05-25,19.12,19.37,19.0,19.25,720600,5.97141535744482,6.04949348711853,5.93393785520145,6.01201598487515,2307304.24451592,0.0,1.0
1993-05-26,19.12,19.25,18.87,19.0,1270100,5.97141535744482,6.01201598487515,5.89333722777112,5.93393785520145,4066759.81260016,0.0,1.0
1993-05-27,18.87,19.12,18.75,19.0,1434000,5.89333722777112,5.97141535744482,5.85585972552774,5.93393785520145,4591554.65811245,0.0,1.0
1993-05-28,19.0,19.12,18.75,18.87,889000,5.93393785520145,5.97141535744482,5.85585972552774,5.89333722777112,2846507.73435283,0.0,1.0
1993-06-01,19.0,19.25,19.0,19.0,1211900,5.93393785520145,6.01201598487515,5.93393785520145,5.93393785520145,3880408.01266839,0.0,1.0
1993-06-02,18.5,18.87,18.5,18.87,1146600,5.77778159585404,5.89333722777112,5.77778159585404,5.89333722777112,3671322.57391334,0.0,1.0
1993-06-03,18.5,18.5,18.25,18.5,1208100,5.77778159585404,5.77778159585404,5.69970346618034,5.77778159585404,3868240.71301649,0.0,1.0
1993-06-04,18.0,18.25,17.62,18.12,1769100,5.62162533650663,5.69970346618034,5.5029465794026,5.65910283875001,5664518.37215254,0.0,1.0
1993-06-07,17.87,18.0,17.75,17.87,707700,5.58102470907631,5.62162533650663,5.54354720683293,5.58102470907631,2265999.46411867,0.0,1.0
1993-06-08,17.62,17.87,17.37,17.75,1510700,5.5029465794026,5.58102470907631,5.4248684497289,5.54354720683293,4837141.99582321,0.0,1.0
1993-06-09,17.62,18.0,17.25,17.37,896300,5.5029465794026,5.62162533650663,5.38739094748552,5.4248684497289,2869881.75736833,0.0,1.0
1993-06-10,18.12,18.25,17.75,17.75,1333400,5.65910283875001,5.69970346618034,5.54354720683293,5.54354720683293,4269441.40943315,0.0,1.0
1993-06-11,18.12,18.5,18.12,18.37,998000,5.65910283875001,5.77778159585404,5.65910283875001,5.73718096842371,3195517.11910476,0.0,1.0
1993-06-14,18.37,18.5,18.25,18.37,997300,5.73718096842371,5.77778159585404,5.69970346618034,5.73718096842371,3193275.77443204,0.0,1.0
1993-06-15,18.12,18.5,18.0,18.37,1247200,5.65910283875001,5.77778159585404,5.62162533650663,5.73718096842371,3993435.82259264,0.0,1.0
1993-06-16,18.0,18.0,17.5,17.87,1863600,5.62162533650663,5.62162533650663,5.46546907715923,5.58102470907631,5967099.90296957,0.0,1.0
1993-06-17,18.12,18.25,17.87,18.0,1142500,5.65910283875001,5.69970346618034,5.58102470907631,5.62162533650663,3658194.69797313,0.0,1.0
1993-06-18,17.87,18.12,17.75,18.12,1334600,5.58102470907631,5.65910283875001,5.54354720683293,5.65910283875001,4273283.71458638,0.0,1.0
1993-06-21,17.75,17.87,17.62,17.75,902600,5.54354720683293,5.58102470907631,5.5029465794026,5.54354720683293,2890053.8594228,0.0,1.0
1993-06-22,17.25,17.62,17.25,17.62,1472600,5.38739094748552,5.5029465794026,5.38739094748552,5.5029465794026,4715148.80720809,0.0,1.0
1993-06-23,16.87,17.12,16.62,17.0,2479300,5.26871219038149,5.3467903200552,5.19063406070779,5.30931281781182,7938522.63867378,0.0,1.0
1993-06-24,16.62,16.87,16.5,16.75,3739700,5.19063406070779,5.26871219038149,5.15315655846441,5.23123468813812,11974223.817952,0.0,1.0
1993-06-25,16.62,16.87,16.5,16.5,2118900,5.19063406070779,5.26871219038149,5.15315655846441,5.15315655846441,6784550.32431972,0.0,1.0
1993-06-28,16.75,17.0,16.75,16.87,1434500,5.23123468813812,5.30931281781182,5.23123468813812,5.26871219038149,4593155.61859296,0.0,1.0
1993-06-29,16.87,17.0,16.75,16.87,1372900,5.26871219038149,5.30931281781182,5.23123468813812,5.26871219038149,4395917.28739372,0.0,1.0
1993-06-30,16.87,17.0,16.62,16.87,1338000,5.26871219038149,5.30931281781182,5.19063406070779,5.26871219038149,4284170.24585388,0.0,1.0
1993-07-01,16.75,16.75,16.5,16.62,1137300,5.23123468813812,5.23123468813812,5.15315655846441,5.19063406070779,3641544.70897579,0.0,1.0
1993-07-02,16.5,16.75,16.37,16.62,1458500,5.15315655846441,5.23123468813812,5.11255593103409,5.19063406070779,4670001.72165761,0.0,1.0
1993-07-06,16.75,17.0,16.62,16.75,1265200,5.23123468813812,5.30931281781182,5.19063406070779,5.23123468813812,4051070.39989112,0.0,1.0
1993-07-07,16.62,17.0,16.62,16.87,1628100,5.19063406070779,5.30931281781182,5.19063406070779,5.26871219038149,5213047.51664776,0.0,1.0
1993-07-08,16.75,16.87,16.62,16.75,1452100,5.23123468813812,5.26871219038149,5.19063406070779,5.23123468813812,4649509.42750703,0.0,1.0
1993-07-09,16.62,16.62,16.37,16.62,1157100,5.19063406070779,5.19063406070779,5.11255593103409,5.19063406070779,3704942.74400413,0.0,1.0
1993-07-12,16.5,16.62,16.25,16.37,1070300,5.15315655846441,5.19063406070779,5.07507842879071,5.11255593103409,3427016.004587,0.0,1.0
1993-07-13,16.62,16.62,16.37,16.5,853800,5.19063406070779,5.19063406070779,5.11255593103409,5.15315655846441,2733800.11652469,0.0,1.0
1993-07-14,16.5,16.62,16.37,16.5,854900,5.15315655846441,5.19063406070779,5.11255593103409,5.15315655846441,2737322.22958182,0.0,1.0
1993-07-15,16.5,16.62,16.25,16.5,1399900,5.15315655846441,5.19063406070779,5.07507842879071,5.15315655846441,4482369.15334144,0.0,1.0
1993-07-16,15.75,16.12,15.63,16.0,2217300,4.9189221694433,5.03447780136039,4.88144466719993,4.99700029911701,7099619.34688476,0.0,1.0
1993-07-19,15.63,15.75,15.38,15.63,2082900,4.88144466719993,4.9189221694433,4.80336653752622,4.88144466719993,6669281.16972274,0.0,1.0
1993-07-20,15.63,16.0,15.38,15.63,2840000,4.88144466719993,4.99700029911701,4.80336653752622,4.88144466719993,9093455.52931614,0.0,1.0
1993-07-21,15.75,15.88,15.38,15.5,1818300,4.9189221694433,4.95952279687363,4.80336653752622,4.8408440397696,5822052.88343506,0.0,1.0
1993-07-22,15.88,16.12,15.75,15.88,1656200,4.95952279687363,5.03447780136039,4.9189221694433,4.95952279687363,5303021.49565261,0.0,1.0
1993-07-23,15.88,16.12,15.88,15.88,1082000,4.95952279687363,5.03447780136039,4.95952279687363,4.95952279687363,3464478.47983101,0.0,1.0
1993-07-26,16.12,16.25,15.88,16.0,1014900,5.03447780136039,5.07507842879071,4.95952279687363,4.99700029911701,3249629.58334611,0.0,1.0
1993-07-27,16.25,16.37,16.0,16.25,1532500,5.07507842879071,5.11255593103409,4.99700029911701,5.07507842879071,4906943.87277359,0.0,1.0
1993-07-28,16.5,16.87,16.25,16.87,2815700,5.15315655846441,5.26871219038149,5.07507842879071,5.26871219038149,9015648.8499632,0.0,1.0
1993-07-29,16.25,16.5,16.12,16.37,2508800,5.07507842879071,5.15315655846441,5.03447780136039,5.11255593103409,8032979.30702407,0.0,1.0
1993-07-30,15.88,16.37,15.75,16.25,1841700,4.95952279687363,5.11255593103409,4.9189221694433,5.07507842879071,5896977.83392308,0.0,1.0
1993-08-02,15.75,16.12,15.75,16.0,1547800,4.9189221694433,5.03447780136039,4.9189221694433,4.99700029911701,4955933.26347731,0.0,1.0
1993-08-03,15.88,16.12,15.75,15.88,1631100,4.95952279687363,5.03447780136039,4.9189221694433,4.95952279687363,5222653.27953084,0.0,1.0
1993-08-04,15.75,16.0,15.75,15.88,939000,4.9189221694433,4.99700029911701,4.9189221694433,4.95952279687363,3006603.78240418,0.0,1.0
1993-08-05,15.5,15.88,15.5,15.75,1572000,4.8408440397696,4.95952279687363,4.8408440397696,4.9189221694433,5033419.75073415,0.0,1.0
1993-08-06,15.63,15.88,15.5,15.63,1667700,4.88144466719993,4.95952279687363,4.8408440397696,4.88144466719993,5339843.58670441,0.0,1.0
1993-08-09,15.38,15.63,15.25,15.5,1650500,4.80336653752622,4.88144466719993,4.7627659100959,4.8408440397696,5284770.54617476,0.0,1.0
1993-08-10,15.25,15.63,15.13,15.38,1601700,4.7627659100959,4.88144466719993,4.72528840785252,4.80336653752622,5128516.80327664,0.0,1.0
1993-08-11,15.25,15.38,15.13,15.25,1358300,4.7627659100959,4.80336653752622,4.72528840785252,4.7627659100959,4349169.24136272,0.0,1.0
1993-08-12,15.0,15.25,15.0,15.13,1172900,4.68468778042219,4.7627659100959,4.68468778042219,4.72528840785252,3755533.09518835,0.0,1.0
1993-08-13,14.88,15.13,14.75,15.0,1663600,4.64721027817882,4.72528840785252,4.60660965074849,4.68468778042219,5326715.7107642,0.0,1.0
1993-08-16,15.5,15.63,15.0,15.13,2243300,4.8408440397696,4.88144466719993,4.68468778042219,4.72528840785252,7182869.29187145,0.0,1.0
1993-08-17,16.75,16.87,16.12,16.25,3531900,5.23123468813812,5.26871219038149,5.03447780136039,5.07507842879071,11308864.6422506,0.0,1.0
1993-08-18,17.87,18.0,17.37,17.37,4012700,5.58102470907631,5.62162533650663,5.4248684497289,5.4248684497289,12848348.2403123,0.0,1.0
1993-08-19,17.62,17.87,17.62,17.75,2690100,5.5029465794026,5.58102470907631,5.5029465794026,5.54354720683293,8613487.57725824,0.0,1.0
1993-08-20,17.62,17.75,17.37,17.75,1446800,5.5029465794026,5.54354720683293,5.4248684497289,5.54354720683293,4632539.2464136,0.0,1.0
1993-08-23,17.5,17.62,17.25,17.5,1333700,5.46546907715923,5.5029465794026,5.38739094748552,5.46546907715923,4270401.98572146,0.0,1.0
1993-08-24,17.37,17.5,17.12,17.5,1272300,5.4248684497289,5.46546907715923,5.3467903200552,5.46546907715923,4073804.03871441,0.0,1.0
1993-08-25,17.0,17.37,16.87,17.25,1267700,5.30931281781182,5.4248684497289,5.26871219038149,5.38739094748552,4059075.20229369,0.0,1.0
1993-08-26,17.62,17.75,16.87,17.0,1867200,5.5029465794026,5.54354720683293,5.26871219038149,5.30931281781182,5978626.81842927,0.0,1.0
1993-08-27,17.62,17.75,17.5,17.75,774600,5.5029465794026,5.54354720683293,5.46546907715923,5.54354720683293,2480207.97641137,0.0,1.0
1993-08-30,17.5,17.62,17.37,17.5,710400,5.46546907715923,5.5029465794026,5.4248684497289,5.46546907715923,2274644.65071345,0.0,1.0
1993-08-31,17.87,17.87,17.5,17.62,1565300,5.58102470907631,5.58102470907631,5.46546907715923,5.5029465794026,5011966.88029527,0.0,1.0
1993-09-01,18.37,19.37,17.75,17.87,2983000,5.73718096842371,6.04949348711853,5.54354720683293,5.58102470907631,9551330.22674299,0.0,1.0
1993-09-02,18.87,19.12,18.75,19.0,3053800,5.89333722777112,5.97141535744482,5.85585972552774,5.93393785520145,9778026.23078368,0.0,1.0
1993-09-03,18.62,18.87,18.62,18.75,1159000,5.81525909809742,5.89333722777112,5.81525909809742,5.85585972552774,3711026.39383007,0.0,1.0
1993-09-07,18.37,18.87,18.25,18.75,2154800,5.73718096842371,5.89333722777112,5.69970346618034,5.85585972552774,6899499.28682058,0.0,1.0
1993-09-08,18.12,18.5,18.0,18.37,2463400,5.65910283875001,5.77778159585404,5.62162533650663,5.73718096842371,7887612.09539345,0.0,1.0
1993-09-09,19.5,19.75,19.25,19.37,4806300,6.09009411454885,6.16817224422256,6.01201598487515,6.04949348711853,15389392.7149832,0.0,1.0
1993-09-10,19.62,19.87,19.62,19.75,2211000,6.12757161679223,6.20564974646593,6.12757161679223,6.16817224422256,7079447.24483028,0.0,1.0
1993-09-13,19.12,19.37,18.87,19.37,2282200,5.97141535744482,6.04949348711853,5.89333722777112,6.04949348711853,7307424.0172554,0.0,1.0
1993-09-14,19.5,19.5,19.0,19.12,1827800,6.09009411454885,6.09009411454885,5.93393785520145,5.97141535744482,5852471.13256481,0.0,1.0
1993-09-15,19.37,19.5,19.12,19.37,6101800,6.04949348711853,6.09009411454885,5.97141535744482,6.04949348711853,19537481.3199934,0.0,1.0
1993-09-16,19.25,19.5,19.12,19.25,1114500,6.01201598487515,6.09009411454885,5.97141535744482,6.01201598487515,3568540.91106438,0.0,1.0
1993-09-17,19.5,19.75,19.37,19.5,1995600,6.09009411454885,6.16817224422256,6.04949348711853,6.09009411454885,6389753.46982511,0.0,1.0
1993-09-20,20.0,20.5,19.75,20.37,3701900,6.24625037389626,6.40240663324367,6.16817224422256,6.36180600581334,11853191.2056252,0.0,1.0
1993-09-21,19.62,20.0,19.37,19.87,2552900,6.12757161679223,6.24625037389626,6.04949348711853,6.20564974646593,8174184.02140535,0.0,1.0
1993-09-22,19.62,20.0,19.5,19.87,2096000,6.12757161679223,6.24625037389626,6.09009411454885,6.20564974646593,6711226.3343122,0.0,1.0
1993-09-23,20.12,20.37,19.75,19.87,3026500,6.28372787613964,6.36180600581334,6.16817224422256,6.20564974646593,9690613.78854765,0.0,1.0
1993-09-24,19.25,19.75,19.12,19.75,1710000,6.16598605659169,6.32614153858109,6.12434563127445,6.32614153858109,5338562.18581777,0.493,1.0
1993-09-27,19.5,19.62,19.25,19.5,1632200,6.24606379758639,6.28450111326384,6.16598605659169,6.24606379758639,5095673.21619401,0.0,1.0
1993-09-28,19.0,19.37,18.87,19.25,1000900,6.08590831559699,6.20442337226915,6.04426789027975,6.16598605659169,3124775.96010819,0.0,1.0
1993-09-29,18.75,19.0,18.62,18.75,1027200,6.0058305746023,6.08590831559699,5.96419014928505,6.0058305746023,3206883.6709193,0.0,1.0
1993-09-30,19.0,19.12,18.62,18.75,1208600,6.08590831559699,6.12434563127445,5.96419014928505,6.0058305746023,3773208.33788266,0.0,1.0
1993-10-01,19.12,19.25,18.87,19.12,672500,6.12434563127445,6.16598605659169,6.04426789027975,6.12434563127445,2099522.26313593,0.0,1.0
1993-10-04,19.12,19.37,19.12,19.12,673700,6.12434563127445,6.20442337226915,6.12434563127445,6.12434563127445,2103268.62256458,0.0,1.0
1993-10-05,19.75,19.75,19.5,19.5,1457800,6.32614153858109,6.32614153858109,6.24606379758639,6.24606379758639,4551202.31256441,0.0,1.0
1993-10-06,19.87,20.12,19.75,19.87,2080600,6.36457885425854,6.44465659525324,6.32614153858109,6.36457885425854,6495562.85603067,0.0,1.0
1993-10-07,19.87,20.0,19.75,19.87,1121500,6.36457885425854,6.40621927957578,6.32614153858109,6.36457885425854,3501285.08268691,0.0,1.0
1993-10-08,20.25,20.37,20.12,20.12,1580200,6.48629702057048,6.52473433624794,6.44465659525324,6.44465659525324,4933330.9742861,0.0,1.0
1993-10-11,20.25,20.37,20.12,20.25,840600,6.48629702057048,6.52473433624794,6.44465659525324,6.48629702057048,2624324.77976515,0.0,1.0
1993-10-12,20.25,20.5,20.12,20.5,903600,6.48629702057048,6.56637476156518,6.44465659525324,6.56637476156518,2821008.64976897,0.0,1.0
1993-10-13,20.12,20.25,19.87,20.25,1305600,6.44465659525324,6.48629702057048,6.36457885425854,6.48629702057048,4076039.05836472,0.0,1.0
1993-10-14,20.12,20.25,19.87,20.0,1696300,6.44465659525324,6.48629702057048,6.36457885425854,6.40621927957578,5295791.24900741,0.0,1.0
1993-10-15,20.0,20.25,20.0,20.12,1129400,6.40621927957578,6.48629702057048,6.40621927957578,6.44465659525324,3525948.61559216,0.0,1.0
1993-10-18,20.37,20.75,20.12,20.12,2156700,6.52473433624794,6.64645250255988,6.44465659525324,6.44465659525324,6733144.48313051,0.0,1.0
1993-10-19,20.37,20.75,20.25,20.5,1607300,6.52473433624794,6.64645250255988,6.48629702057048,6.56637476156518,5017936.25804964,0.0,1.0
1993-10-20,21.0,21.0,20.62,20.62,2128000,6.72653024355457,6.72653024355457,6.60481207724263,6.60481207724263,6643544.05346211,0.0,1.0
1993-10-21,21.25,21.5,20.87,21.0,2075400,6.80660798454927,6.88668572554397,6.68488981823733,6.72653024355457,6479328.63183988,0.0,1.0
1993-10-22,21.0,21.37,20.87,21.12,1455400,6.72653024355457,6.84504530022673,6.68488981823733,6.76496755923203,4543709.59370712,0.0,1.0
1993-10-25,21.0,21.25,20.87,20.87,1437400,6.72653024355457,6.80660798454927,6.68488981823733,6.68488981823733,4487514.20227746,0.0,1.0
1993-10-26,20.25,20.62,20.0,20.5,1931800,6.48629702057048,6.60481207724263,6.40621927957578,6.56637476156518,6031014.28687881,0.0,1.0
1993-10-27,20.0,20.37,20.0,20.25,1633900,6.40621927957578,6.52473433624794,6.40621927957578,6.48629702057048,5100980.55871792,0.0,1.0
1993-10-28,20.25,20.62,20.12,20.12,1198900,6.48629702057048,6.60481207724263,6.44465659525324,6.44465659525324,3742925.26583446,0.0,1.0
1993-10-29,20.25,20.37,20.12,20.25,510800,6.48629702057048,6.52473433624794,6.44465659525324,6.48629702057048,1594700.33012615,0.0,1.0
1993-11-01,19.87,20.0,19.75,19.87,968700,6.36457885425854,6.40621927957578,6.32614153858109,6.36457885425854,3024248.64877291,0.0,1.0
1993-11-02,19.5,19.75,19.37,19.75,1277300,6.24606379758639,6.32614153858109,6.20442337226915,6.32614153858109,3987687.41517253,0.0,1.0
1993-11-03,20.12,20.37,19.87,19.87,1943300,6.44465659525324,6.52473433624794,6.36457885425854,6.36457885425854,6066916.89806998,0.0,1.0
1993-11-04,19.62,20.25,19.62,20.12,1045400,6.28450111326384,6.48629702057048,6.28450111326384,6.44465659525324,3263703.45558707,0.0,1.0
1993-11-05,19.5,19.87,19.12,19.5,1522700,6.24606379758639,6.36457885425854,6.12434563127445,6.24606379758639,4753817.91833024,0.0,1.0
1993-11-08,19.37,19.62,19.12,19.62,1052300,6.20442337226915,6.28450111326384,6.12434563127445,6.28450111326384,3285245.02230177,0.0,1.0
1993-11-09,19.12,19.37,19.0,19.25,1012900,6.12434563127445,6.20442337226915,6.08590831559699,6.16598605659169,3162239.55439463,0.0,1.0
1993-11-10,19.5,19.5,19.0,19.12,1156200,6.24606379758639,6.24606379758639,6.08590831559699,6.12434563127445,3609617.30949854,0.0,1.0
1993-11-11,19.0,19.5,19.0,19.37,730400,6.08590831559699,6.24606379758639,6.08590831559699,6.20442337226915,2280284.10556801,0.0,1.0
1993-11-12,19.37,19.5,19.0,19.12,905800,6.20442337226915,6.24606379758639,6.08590831559699,6.12434563127445,2827876.97538815,0.0,1.0
1993-11-15,19.0,19.37,18.87,19.25,896800,6.08590831559699,6.20442337226915,6.04426789027975,6.16598605659169,2799779.27967332,0.0,1.0
1993-11-16,19.25,19.37,19.12,19.12,1029600,6.16598605659169,6.20442337226915,6.12434563127445,6.12434563127445,3214376.38977659,0.0,1.0
1993-11-17,19.25,19.5,19.25,19.25,938800,6.16598605659169,6.24606379758639,6.16598605659169,6.16598605659169,2930901.85967586,0.0,1.0
1993-11-18,19.12,19.25,19.0,19.25,835300,6.12434563127445,6.16598605659169,6.08590831559699,6.16598605659169,2607778.35895531,0.0,1.0
1993-11-19,18.75,19.0,18.75,18.87,949600,6.0058305746023,6.08590831559699,6.0058305746023,6.04426789027975,2964619.09453365,0.0,1.0
1993-11-22,18.75,18.87,18.62,18.75,988900,6.0058305746023,6.04426789027975,5.96419014928505,6.0058305746023,3087312.36582175,0.0,1.0
1993-11-23,19.0,19.25,18.87,18.87,885900,6.08590831559699,6.16598605659169,6.04426789027975,6.04426789027975,2765749.84819647,0.0,1.0
1993-11-24,19.0,19.12,18.75,19.0,657500,6.08590831559699,6.12434563127445,6.0058305746023,6.08590831559699,2052692.77027788,0.0,1.0
1993-11-26,19.25,19.5,19.12,19.37,412200,6.16598605659169,6.24606379758639,6.12434563127445,6.20442337226915,1286874.46373923,0.0,1.0
1993-11-29,19.75,19.87,19.62,19.75,1663800,6.32614153858109,6.36457885425854,6.28450111326384,6.32614153858109,5194327.34781497,0.0,1.0
1993-11-30,20.12,20.12,19.62,19.75,1674600,6.44465659525324,6.44465659525324,6.28450111326384,6.32614153858109,5228044.58267276,0.0,1.0
1993-12-01,20.25,20.62,20.0,20.5,1766100,6.48629702057048,6.60481207724263,6.40621927957578,6.56637476156518,5513704.48910687,0.0,1.0
1993-12-02,20.25,20.37,20.12,20.25,1125300,6.48629702057048,6.52473433624794,6.44465659525324,6.48629702057048,3513148.55421095,0.0,1.0
1993-12-03,20.37,20.75,20.25,20.5,1749200,6.52473433624794,6.64645250255988,6.48629702057048,6.56637476156518,5460943.2604868,0.0,1.0
1993-12-06,20.62,20.87,20.5,20.62,1941900,6.60481207724263,6.68488981823733,6.56637476156518,6.60481207724263,6062546.14540323,0.0,1.0
1993-12-07,20.37,20.5,20.25,20.5,1023600,6.52473433624794,6.56637476156518,6.48629702057048,6.56637476156518,3195644.59263337,0.0,1.0
1993-12-08,20.5,20.62,20.12,20.5,1409200,6.56637476156518,6.60481207724263,6.44465659525324,6.56637476156518,4399474.75570432,0.0,1.0
1993-12-09,20.62,20.87,20.5,20.75,1611900,6.60481207724263,6.68488981823733,6.56637476156518,6.64645250255988,5032297.30252612,0.0,1.0
1993-12-10,20.37,20.62,20.12,20.5,1301200,6.52473433624794,6.60481207724263,6.44465659525324,6.56637476156518,4062302.40712636,0.0,1.0
1993-12-13,20.25,20.5,20.12,20.37,1833400,6.48629702057048,6.56637476156518,6.44465659525324,6.52473433624794,5723812.81372999,0.0,1.0
1993-12-14,20.37,20.62,20.25,20.37,2532600,6.52473433624794,6.60481207724263,6.48629702057048,6.52473433624794,7906691.57415325,0.0,1.0
1993-12-15,20.37,20.62,20.25,20.5,3639800,6.52473433624794,6.60481207724263,6.48629702057048,6.56637476156518,11363332.5403155,0.0,1.0
1993-12-16,20.62,20.75,20.5,20.62,2706400,6.60481207724263,6.64645250255988,6.56637476156518,6.60481207724263,8449289.29806854,0.0,1.0
1993-12-17,20.87,21.12,20.87,21.0,1706800,6.68488981823733,6.76496755923203,6.68488981823733,6.72653024355457,5328571.89400805,0.0,1.0
1993-12-20,20.62,21.0,20.62,20.87,1283800,6.60481207724263,6.72653024355457,6.60481207724263,6.68488981823733,4007980.19541102,0.0,1.0
1993-12-21,20.75,20.87,20.62,20.87,1000500,6.64645250255988,6.68488981823733,6.60481207724263,6.68488981823733,3123527.17363197,0.0,1.0
1993-12-22,21.0,21.25,20.75,20.87,1847200,6.72653024355457,6.80660798454927,6.64645250255988,6.68488981823733,5766895.9471594,0.0,1.0
1993-12-23,21.37,21.75,21.37,21.37,1689100,6.84504530022673,6.96676346653866,6.84504530022673,6.84504530022673,5273313.09243554,0.0,1.0
1993-12-27,21.75,21.75,21.37,21.5,962400,6.96676346653866,6.96676346653866,6.84504530022673,6.88668572554397,3004580.26177253,0.0,1.0
1993-12-28,21.62,21.75,21.37,21.62,1000800,6.92512304122142,6.96676346653866,6.84504530022673,6.92512304122142,3124463.76348914,0.0,1.0
1993-12-29,21.62,22.0,21.5,21.87,1268800,6.92512304122142,7.04684120753336,6.88668572554397,7.00520078221612,3961150.70255297,0.0,1.0
1993-12-30,21.37,21.62,21.25,21.5,1024200,6.84504530022673,6.92512304122142,6.80660798454927,6.88668572554397,3197517.77234769,0.0,1.0
1993-12-31,20.87,21.37,20.87,21.25,1067400,6.68488981823733,6.84504530022673,6.68488981823733,6.80660798454927,3332386.71177888,0.0,1.0
1994-01-03,21.12,21.25,21.0,21.0,869500,6.76496755923203,6.80660798454927,6.72653024355457,6.72653024355457,2714549.60267166,0.0,1.0
1994-01-04,21.37,21.37,20.87,21.0,1217400,6.84504530022673,6.84504530022673,6.68488981823733,6.72653024355457,3800681.64035938,0.0,1.0
1994-01-05,20.62,20.75,20.37,20.62,2063300,6.60481207724263,6.64645250255988,6.52473433624794,6.60481207724263,6441552.84093439,0.0,1.0
1994-01-06,19.62,20.37,19.5,20.37,2521100,6.28450111326384,6.52473433624794,6.24606379758639,6.52473433624794,7870788.96296209,0.0,1.0
1994-01-07,19.87,20.0,19.5,19.75,2495700,6.36457885425854,6.40621927957578,6.24606379758639,6.32614153858109,7791491.02172245,0.0,1.0
1994-01-10,20.37,20.37,20.0,20.0,1608800,6.52473433624794,6.52473433624794,6.40621927957578,6.40621927957578,5022619.20733545,0.0,1.0
1994-01-11,20.0,20.5,20.0,20.37,1246400,6.40621927957578,6.56637476156518,6.40621927957578,6.52473433624794,3891218.65988495,0.0,1.0
1994-01-12,19.87,20.12,19.87,20.12,1125500,6.36457885425854,6.44465659525324,6.36457885425854,6.44465659525324,3513772.94744906,0.0,1.0
1994-01-13,19.75,20.0,19.62,19.75,1426200,6.32614153858109,6.40621927957578,6.28450111326384,6.32614153858109,4452548.18094345,0.0,1.0
1994-01-14,20.0,20.25,20.0,20.0,888700,6.40621927957578,6.48629702057048,6.40621927957578,6.40621927957578,2774491.35352997,0.0,1.0
1994-01-17,20.12,20.25,19.87,20.0,1016100,6.44465659525324,6.48629702057048,6.36457885425854,6.40621927957578,3172229.84620434,0.0,1.0
1994-01-18,20.37,20.37,20.12,20.12,1066000,6.52473433624794,6.52473433624794,6.44465659525324,6.44465659525324,3328015.95911212,0.0,1.0
1994-01-19,20.12,20.37,19.87,20.37,1973200,6.44465659525324,6.52473433624794,6.36457885425854,6.52473433624794,6160263.68716702,0.0,1.0
1994-01-20,19.5,19.87,19.5,19.62,1648900,6.24606379758639,6.36457885425854,6.24606379758639,6.28450111326384,5147810.05157597,0.0,1.0
1994-01-21,19.75,19.87,19.5,19.62,2584500,6.32614153858109,6.36457885425854,6.24606379758639,6.28450111326384,8068721.61944211,0.0,1.0
1994-01-24,19.62,19.87,19.5,19.75,990500,6.28450111326384,6.36457885425854,6.24606379758639,6.32614153858109,3092307.51172661,0.0,1.0
1994-01-25,19.62,19.75,19.37,19.5,1668800,6.28450111326384,6.32614153858109,6.20442337226915,6.24606379758639,5209937.17876766,0.0,1.0
1994-01-26,20.0,20.0,19.75,19.75,1023400,6.40621927957578,6.40621927957578,6.32614153858109,6.32614153858109,3195020.19939526,0.0,1.0
1994-01-27,19.87,20.0,19.62,19.87,1232700,6.36457885425854,6.40621927957578,6.28450111326384,6.36457885425854,3848447.7230746,0.0,1.0
1994-01-28,19.75,20.0,19.62,19.87,982300,6.32614153858109,6.40621927957578,6.28450111326384,6.36457885425854,3066707.3889642,0.0,1.0
1994-01-31,19.75,20.0,19.62,19.75,1455500,6.32614153858109,6.40621927957578,6.28450111326384,6.32614153858109,4544021.79032617,0.0,1.0
1994-02-01,19.5,19.87,19.37,19.75,769300,6.24606379758639,6.36457885425854,6.20442337226915,6.32614153858109,2401728.59037989,0.0,1.0
1994-02-02,20.25,20.37,19.75,19.87,2654000,6.48629702057048,6.52473433624794,6.32614153858109,6.36457885425854,8285698.26968441,0.0,1.0
1994-02-03,19.87,20.25,19.62,20.25,1257100,6.36457885425854,6.48629702057048,6.28450111326384,6.48629702057048,3924623.69812369,0.0,1.0
1994-02-04,19.25,20.0,19.25,19.87,1453300,6.16598605659169,6.40621927957578,6.16598605659169,6.36457885425854,4537153.46470699,0.0,1.0
1994-02-07,19.75,19.75,19.12,19.12,2842300,6.32614153858109,6.32614153858109,6.12434563127445,6.12434563127445,8873564.50336247,0.0,1.0
1994-02-08,19.37,20.0,19.37,19.87,1562000,6.20442337226915,6.40621927957578,6.20442337226915,6.36457885425854,4876511.18961833,0.0,1.0
1994-02-09,19.12,19.37,19.0,19.37,1780200,6.12434563127445,6.20442337226915,6.08590831559699,6.20442337226915,5557724.21239344,0.0,1.0
1994-02-10,18.37,19.12,18.25,19.12,3142100,5.88411240829036,6.12434563127445,5.8456750926129,6.12434563127445,9809529.96728538,0.0,1.0
1994-02-11,18.75,18.75,18.25,18.37,2065100,6.0058305746023,6.0058305746023,5.8456750926129,5.88411240829036,6447172.38007735,0.0,1.0
1994-02-14,19.0,19.12,18.75,18.87,1650800,6.08590831559699,6.12434563127445,6.0058305746023,6.04426789027975,5153741.787338,0.0,1.0
1994-02-15,19.62,19.62,19.25,19.25,1507200,6.28450111326384,6.28450111326384,6.16598605659169,6.16598605659169,4705427.44237692,0.0,1.0
1994-02-16,19.5,20.12,19.37,19.87,2237500,6.24606379758639,6.44465659525324,6.20442337226915,6.36457885425854,6985399.35132587,0.0,1.0
1994-02-17,20.12,20.87,20.12,20.75,4154700,6.44465659525324,6.68488981823733,6.44465659525324,6.64645250255988,12970832.9318228,0.0,1.0
1994-02-18,19.87,20.25,19.75,20.12,1977900,6.36457885425854,6.48629702057048,6.32614153858109,6.44465659525324,6174936.92826255,0.0,1.0
1994-02-22,19.87,20.0,19.62,19.75,1751000,6.36457885425854,6.40621927957578,6.28450111326384,6.32614153858109,5466562.79962977,0.0,1.0
1994-02-23,20.0,20.12,19.87,20.12,1573000,6.40621927957578,6.44465659525324,6.36457885425854,6.44465659525324,4910852.81771424,0.0,1.0
1994-02-24,20.0,20.25,19.87,19.87,1951700,6.40621927957578,6.48629702057048,6.36457885425854,6.36457885425854,6093141.41407049,0.0,1.0
1994-02-25,20.25,20.5,20.12,20.25,1789300,6.48629702057048,6.56637476156518,6.44465659525324,6.48629702057048,5586134.10472733,0.0,1.0
1994-02-28,20.5,20.62,20.25,20.37,1441300,6.56637476156518,6.60481207724263,6.48629702057048,6.52473433624794,4499689.87042055,0.0,1.0
1994-03-01,20.62,20.75,20.37,20.62,1538800,6.60481207724263,6.64645250255988,6.52473433624794,6.60481207724263,4804081.57399788,0.0,1.0
1994-03-02,20.62,20.75,20.25,20.5,1422600,6.60481207724263,6.64645250255988,6.48629702057048,6.56637476156518,4441309.10265752,0.0,1.0
1994-03-03,21.12,21.25,20.62,20.62,2957700,6.76496755923203,6.80660798454927,6.60481207724263,6.60481207724263,9233839.40175041,0.0,1.0
1994-03-04,21.0,21.62,20.5,21.5,2210000,6.72653024355457,6.92512304122142,6.56637476156518,6.88668572554397,6899545.28108612,0.0,1.0
1994-03-07,20.87,21.12,20.87,21.0,1195100,6.68488981823733,6.76496755923203,6.68488981823733,6.72653024355457,3731061.79431042,0.0,1.0
1994-03-08,20.25,20.75,20.12,20.75,1691200,6.48629702057048,6.64645250255988,6.44465659525324,6.64645250255988,5279869.22143567,0.0,1.0
1994-03-09,20.25,20.37,20.0,20.25,1781300,6.48629702057048,6.52473433624794,6.40621927957578,6.48629702057048,5561158.37520303,0.0,1.0
1994-03-10,20.12,20.37,19.87,20.25,1897600,6.44465659525324,6.52473433624794,6.36457885425854,6.48629702057048,5924243.04316245,0.0,1.0
1994-03-11,20.25,20.37,20.0,20.12,1366600,6.48629702057048,6.52473433624794,6.40621927957578,6.44465659525324,4266478.99598746,0.0,1.0
1994-03-14,19.87,20.12,19.87,20.0,746400,6.45477842171497,6.53599103396604,6.45477842171497,6.49700898008552,2297672.67457332,0.2816,1.0
1994-03-15,20.0,20.25,19.87,20.0,920000,6.49700898008552,6.57822159233659,6.45477842171497,6.49700898008552,2832072.42846658,0.0,1.0
1994-03-16,20.25,20.37,20.0,20.12,1174300,6.57822159233659,6.61720364621711,6.49700898008552,6.53599103396604,3614894.1877699,0.0,1.0
1994-03-17,20.5,20.62,20.37,20.5,788300,6.65943420458766,6.69841625846817,6.61720364621711,6.65943420458766,2426655.1036524,0.0,1.0
1994-03-18,20.25,20.37,20.12,20.25,1005100,6.57822159233659,6.61720364621711,6.53599103396604,6.57822159233659,3094039.12809974,0.0,1.0
1994-03-21,20.12,20.37,20.0,20.25,1076800,6.53599103396604,6.61720364621711,6.49700898008552,6.57822159233659,3314756.07714436,0.0,1.0
1994-03-22,19.5,20.25,19.37,20.25,1560500,6.33458375558339,6.57822159233659,6.29235319721283,6.57822159233659,4803748.93980663,0.0,1.0
1994-03-23,18.5,18.62,18.0,18.37,3272000,6.00973330657911,6.04871536045962,5.84730808207697,5.96750274820855,10072327.1586333,0.0,1.0
1994-03-24,18.62,18.75,18.37,18.5,2315100,6.04871536045962,6.09094591883018,5.96750274820855,6.00973330657911,7126663.99906846,0.0,1.0
1994-03-25,18.25,18.75,18.25,18.62,1617400,5.92852069432804,6.09094591883018,5.92852069432804,6.04871536045962,4978906.4628281,0.0,1.0
1994-03-28,18.5,18.62,18.25,18.37,1246000,6.00973330657911,6.04871536045962,5.92852069432804,5.96750274820855,3835611.13681452,0.0,1.0
1994-03-29,18.12,18.5,17.87,18.37,1628800,5.88629013595749,6.00973330657911,5.80507752370642,5.96750274820855,5013999.53422431,0.0,1.0
1994-03-30,17.62,18.12,17.5,18.0,1363200,5.72386491145535,5.88629013595749,5.68488285757483,5.84730808207697,4196392.53748439,0.0,1.0
1994-03-31,17.87,17.87,17.62,17.75,1249400,5.80507752370642,5.80507752370642,5.72386491145535,5.7660954698259,3846077.49144146,0.0,1.0
1994-04-04,17.25,17.37,16.75,17.37,1968500,5.60367024532376,5.64265229920428,5.44124502082163,5.64265229920428,6059711.49503964,0.0,1.0
1994-04-05,17.87,17.87,17.37,17.5,990500,5.80507752370642,5.80507752370642,5.64265229920428,5.68488285757483,3049095.36999581,0.0,1.0
1994-04-06,18.25,18.5,17.87,17.87,983400,5.92852069432804,6.00973330657911,5.80507752370642,5.80507752370642,3027239.15886308,0.0,1.0
1994-04-07,18.12,18.12,17.75,18.12,843000,5.88629013595749,5.88629013595749,5.7660954698259,5.88629013595749,2595040.27956231,0.0,1.0
1994-04-08,17.37,17.87,17.25,17.87,1322500,5.64265229920428,5.80507752370642,5.60367024532376,5.80507752370642,4071104.11592071,0.0,1.0
1994-04-11,17.25,17.62,17.25,17.5,940900,5.60367024532376,5.72386491145535,5.60367024532376,5.68488285757483,2896409.72602631,0.0,1.0
1994-04-12,17.25,17.37,16.87,17.37,1529200,5.60367024532376,5.64265229920428,5.48022707470214,5.64265229920428,4707396.91044685,0.0,1.0
1994-04-13,16.62,17.25,16.5,17.12,1638200,5.39901446245107,5.60367024532376,5.36003240857056,5.56143968695321,5042935.92642821,0.0,1.0
1994-04-14,16.75,16.87,16.62,16.62,922800,5.44124502082163,5.48022707470214,5.39901446245107,5.39901446245107,2840691.77933583,0.0,1.0
1994-04-15,16.62,17.0,16.62,16.62,913200,5.39901446245107,5.52245763307269,5.39901446245107,5.39901446245107,2811139.7192127,0.0,1.0
1994-04-18,16.37,16.75,16.25,16.5,967300,5.3178018502,5.44124502082163,5.27881979631949,5.36003240857056,2977677.89136492,0.0,1.0
1994-04-19,16.75,16.75,16.37,16.37,1040500,5.44124502082163,5.44124502082163,5.3178018502,5.3178018502,3203012.34980378,0.0,1.0
1994-04-20,16.5,16.75,16.37,16.62,965100,5.36003240857056,5.44124502082163,5.3178018502,5.39901446245107,2970905.54425337,0.0,1.0
1994-04-21,17.12,17.37,16.62,16.75,1828500,5.56143968695321,5.64265229920428,5.39901446245107,5.44124502082163,5628743.95157733,0.0,1.0
1994-04-22,17.12,17.25,17.0,17.25,665200,5.56143968695321,5.60367024532376,5.52245763307269,5.60367024532376,2047711.49936518,0.0,1.0
1994-04-25,16.62,16.75,16.37,16.62,1191000,5.39901446245107,5.44124502082163,5.3178018502,5.39901446245107,3666302.45902576,0.0,1.0
1994-04-26,16.62,16.75,16.25,16.5,726700,5.39901446245107,5.44124502082163,5.27881979631949,5.36003240857056,2237029.38452898,0.0,1.0
1994-04-28,17.25,17.25,16.87,17.25,1135800,5.60367024532376,5.60367024532376,5.48022707470214,5.60367024532376,3496378.11331777,0.0,1.0
1994-04-29,17.25,17.37,17.0,17.0,955200,5.60367024532376,5.64265229920428,5.52245763307269,5.52245763307269,2940429.98225139,0.0,1.0
1994-05-02,17.75,18.0,17.25,17.25,3061800,5.7660954698259,5.84730808207697,5.60367024532376,5.60367024532376,9425260.17552064,0.0,1.0
1994-05-03,17.62,18.0,17.25,17.75,1470400,5.72386491145535,5.84730808207697,5.60367024532376,5.7660954698259,4526390.54219267,0.0,1.0
1994-05-04,17.12,17.37,16.87,17.25,981900,5.56143968695321,5.64265229920428,5.48022707470214,5.60367024532376,3022621.64946884,0.0,1.0
1994-05-05,16.75,17.12,16.75,17.12,857300,5.44124502082163,5.56143968695321,5.44124502082163,5.56143968695321,2639060.53578739,0.0,1.0
1994-05-06,16.62,16.87,16.5,16.62,1101100,5.39901446245107,5.48022707470214,5.36003240857056,5.39901446245107,3389559.72933104,0.0,1.0
1994-05-09,16.5,16.87,16.37,16.5,1222700,5.36003240857056,5.48022707470214,5.3178018502,5.36003240857056,3763885.82422401,0.0,1.0
1994-05-10,17.37,17.37,16.75,16.75,1543500,5.64265229920428,5.64265229920428,5.44124502082163,5.44124502082163,4751417.16667192,0.0,1.0
1994-05-11,16.62,17.0,16.5,16.87,2431500,5.39901446245107,5.52245763307269,5.36003240857056,5.48022707470214,7484982.72806141,0.0,1.0
1994-05-12,17.0,17.12,16.75,16.87,1448200,5.52245763307269,5.56143968695321,5.44124502082163,5.48022707470214,4458051.40315794,0.0,1.0
1994-05-13,16.62,17.0,16.5,16.87,706500,5.39901446245107,5.52245763307269,5.36003240857056,5.48022707470214,2174846.92468657,0.0,1.0
1994-05-16,16.75,16.87,16.5,16.75,821500,5.44124502082163,5.48022707470214,5.36003240857056,5.44124502082163,2528855.97824489,0.0,1.0
1994-05-17,16.75,16.87,16.62,16.75,816200,5.44124502082163,5.48022707470214,5.39901446245107,5.44124502082163,2512540.77838524,0.0,1.0
1994-05-18,16.69,16.75,16.5,16.75,743200,5.42175399388137,5.44124502082163,5.36003240857056,5.44124502082163,2287821.98786561,0.0,1.0
1994-05-19,16.62,16.62,16.37,16.5,811300,5.39901446245107,5.39901446245107,5.3178018502,5.36003240857056,2497456.91436406,0.0,1.0
1994-05-20,16.12,16.37,16.0,16.25,1511900,5.23658923794893,5.3178018502,5.19760718406842,5.27881979631949,4654141.63543329,0.0,1.0
1994-05-23,16.25,16.5,16.0,16.12,924800,5.27881979631949,5.36003240857056,5.19760718406842,5.23658923794893,2846848.45852815,0.0,1.0
1994-05-24,16.5,16.75,16.25,16.37,1205300,5.36003240857056,5.44124502082163,5.27881979631949,5.3178018502,3710322.71525084,0.0,1.0
1994-05-25,16.25,16.5,16.12,16.37,1057800,5.27881979631949,5.36003240857056,5.23658923794893,5.3178018502,3256267.62481734,0.0,1.0
1994-05-26,16.37,16.5,16.0,16.25,970700,5.3178018502,5.36003240857056,5.19760718406842,5.27881979631949,2988144.24599186,0.0,1.0
1994-05-27,16.0,16.25,15.88,16.12,1767000,5.19760718406842,5.27881979631949,5.15862513018791,5.23658923794893,5439426.06641353,0.0,1.0
1994-05-31,16.25,16.25,15.88,16.0,809700,5.27881979631949,5.27881979631949,5.15862513018791,5.19760718406842,2492531.57101021,0.0,1.0
1994-06-01,16.12,16.25,16.0,16.12,1128200,5.23658923794893,5.27881979631949,5.19760718406842,5.23658923794893,3472982.73238696,0.0,1.0
1994-06-02,16.37,16.37,16.12,16.12,1217200,5.3178018502,5.3178018502,5.23658923794893,5.23658923794893,3746954.95644513,0.0,1.0
1994-06-03,16.25,16.5,16.25,16.25,1134400,5.27881979631949,5.36003240857056,5.27881979631949,5.27881979631949,3492068.43788314,0.0,1.0
1994-06-06,16.25,16.5,16.25,16.37,994500,5.27881979631949,5.36003240857056,5.27881979631949,5.3178018502,3061408.72838045,0.0,1.0
1994-06-07,16.25,16.37,16.12,16.12,668400,5.27881979631949,5.3178018502,5.23658923794893,5.23658923794893,2057562.18607289,0.0,1.0
1994-06-08,16.37,16.5,16.25,16.37,1300400,5.3178018502,5.36003240857056,5.27881979631949,5.3178018502,4003072.81084559,0.0,1.0
1994-06-09,16.5,16.62,16.37,16.5,1237700,5.36003240857056,5.39901446245107,5.3178018502,5.36003240857056,3810060.9181664,0.0,1.0
1994-06-10,17.0,17.0,16.37,16.5,1815700,5.52245763307269,5.52245763307269,5.3178018502,5.36003240857056,5589341.2047465,0.0,1.0
1994-06-13,16.62,16.75,16.5,16.75,720900,5.39901446245107,5.44124502082163,5.36003240857056,5.44124502082163,2219175.01487126,0.0,1.0
1994-06-14,17.25,17.25,16.87,16.87,1470100,5.60367024532376,5.60367024532376,5.48022707470214,5.48022707470214,4525467.04031383,0.0,1.0
1994-06-15,17.75,17.87,17.37,17.37,2116200,5.7660954698259,5.80507752370642,5.64265229920428,5.64265229920428,6514382.25339237,0.0,1.0
1994-06-16,17.62,17.75,17.37,17.75,1633400,5.72386491145535,5.7660954698259,5.64265229920428,5.7660954698259,5028159.89636664,0.0,1.0
1994-06-17,17.5,17.75,17.37,17.75,782400,5.68488285757483,5.7660954698259,5.64265229920428,5.7660954698259,2408492.90003506,0.0,1.0
1994-06-20,17.12,17.37,17.12,17.25,750300,5.56143968695321,5.64265229920428,5.56143968695321,5.60367024532376,2309678.19899834,0.0,1.0
1994-06-21,16.75,17.12,16.62,17.12,1124800,5.44124502082163,5.56143968695321,5.39901446245107,5.56143968695321,3462516.37776001,0.0,1.0
1994-06-22,16.5,16.5,16.25,16.5,1056900,5.36003240857056,5.36003240857056,5.27881979631949,5.36003240857056,3253497.11918079,0.0,1.0
1994-06-23,16.5,16.75,16.5,16.5,859900,5.36003240857056,5.44124502082163,5.36003240857056,5.36003240857056,2647064.2187374,0.0,1.0
1994-06-24,16.12,16.5,16.12,16.5,814800,5.23658923794893,5.36003240857056,5.23658923794893,5.36003240857056,2508231.10295062,0.0,1.0
1994-06-27,16.87,16.87,16.37,16.5,681300,5.48022707470214,5.48022707470214,5.3178018502,5.36003240857056,2097272.76686335,0.0,1.0
1994-06-28,16.75,16.87,16.62,16.75,327500,5.44124502082163,5.48022707470214,5.39901446245107,5.44124502082163,1008156.21774218,0.0,1.0
1994-06-29,17.0,17.25,16.87,16.87,665600,5.52245763307269,5.60367024532376,5.48022707470214,5.48022707470214,2048942.83520365,0.0,1.0
1994-06-30,16.62,16.87,16.5,16.87,400100,5.39901446245107,5.48022707470214,5.36003240857056,5.48022707470214,1231643.67242335,0.0,1.0
1994-07-01,16.62,16.87,16.62,16.62,490200,5.39901446245107,5.48022707470214,5.39901446245107,5.39901446245107,1509002.0700373,0.0,1.0
1994-07-05,17.0,17.12,16.75,16.75,541600,5.52245763307269,5.56143968695321,5.44124502082163,5.44124502082163,1667228.72527989,0.0,1.0
1994-07-06,17.12,17.37,17.12,17.25,1271800,5.56143968695321,5.64265229920428,5.56143968695321,5.60367024532376,3915032.29839543,0.0,1.0
1994-07-07,17.12,17.37,17.12,17.12,637000,5.56143968695321,5.64265229920428,5.56143968695321,5.56143968695321,1960902.32275349,0.0,1.0
1994-07-08,17.37,17.62,17.12,17.37,783900,5.64265229920428,5.72386491145535,5.56143968695321,5.64265229920428,2413110.4094293,0.0,1.0
1994-07-11,17.5,17.87,17.37,17.62,976700,5.68488285757483,5.80507752370642,5.64265229920428,5.72386491145535,3006614.28356882,0.0,1.0
1994-07-12,17.12,17.37,17.12,17.37,921100,5.56143968695321,5.64265229920428,5.56143968695321,5.64265229920428,2835458.60202236,0.0,1.0
1994-07-13,17.12,17.25,17.12,17.25,1032400,5.56143968695321,5.60367024532376,5.56143968695321,5.60367024532376,3178077.79907489,0.0,1.0
1994-07-14,17.37,17.5,17.25,17.37,1169800,5.64265229920428,5.68488285757483,5.60367024532376,5.64265229920428,3601041.65958718,0.0,1.0
1994-07-15,17.37,17.62,17.37,17.37,712900,5.64265229920428,5.72386491145535,5.64265229920428,5.64265229920428,2194548.29810198,0.0,1.0
1994-07-18,17.75,17.75,17.5,17.62,1011800,5.7660954698259,5.7660954698259,5.68488285757483,5.72386491145535,3114664.00339401,0.0,1.0
1994-07-19,18.0,18.12,17.75,17.75,1566800,5.84730808207697,5.88629013595749,5.7660954698259,5.7660954698259,4823142.47926244,0.0,1.0
1994-07-20,17.75,18.0,17.62,17.87,638500,5.7660954698259,5.84730808207697,5.72386491145535,5.80507752370642,1965519.83214773,0.0,1.0
1994-07-21,17.87,18.12,17.75,17.87,793300,5.80507752370642,5.88629013595749,5.7660954698259,5.80507752370642,2442046.80163319,0.0,1.0
1994-07-22,17.37,18.0,17.12,17.87,1403000,5.64265229920428,5.84730808207697,5.56143968695321,5.80507752370642,4318910.45341154,0.0,1.0
1994-07-25,17.5,17.5,17.25,17.37,468100,5.68488285757483,5.68488285757483,5.60367024532376,5.64265229920428,1440970.76496218,0.0,1.0
1994-07-26,17.37,17.5,17.25,17.37,428300,5.64265229920428,5.68488285757483,5.60367024532376,5.64265229920428,1318452.84903504,0.0,1.0
1994-07-27,17.12,17.25,17.0,17.12,897500,5.56143968695321,5.60367024532376,5.52245763307269,5.56143968695321,2762809.787553,0.0,1.0
1994-07-28,17.5,17.5,17.25,17.25,835200,5.68488285757483,5.68488285757483,5.60367024532376,5.60367024532376,2571029.23071227,0.0,1.0
1994-07-29,17.62,17.62,17.37,17.5,515800,5.72386491145535,5.72386491145535,5.64265229920428,5.68488285757483,1587807.56369898,0.0,1.0
1994-08-01,17.75,17.75,17.37,17.5,1346700,5.7660954698259,5.7660954698259,5.64265229920428,5.68488285757483,4145599.93414777,0.0,1.0
1994-08-02,18.25,18.25,18.0,18.12,1556200,5.92852069432804,5.92852069432804,5.84730808207697,5.88629013595749,4790512.07954315,0.0,1.0
1994-08-03,18.25,18.62,18.0,18.5,1357200,5.92852069432804,6.04871536045962,5.84730808207697,6.00973330657911,4177922.49990744,0.0,1.0
1994-08-04,18.25,18.5,18.25,18.37,1138400,5.92852069432804,6.00973330657911,5.92852069432804,5.96750274820855,3504381.79626778,0.0,1.0
1994-08-05,18.5,18.62,18.25,18.37,1309100,6.00973330657911,6.04871536045962,5.92852069432804,5.96750274820855,4029854.36533218,0.0,1.0
1994-08-08,18.5,18.62,18.37,18.62,785000,6.00973330657911,6.04871536045962,5.96750274820855,6.04871536045962,2416496.58298507,0.0,1.0
1994-08-09,19.0,19.12,18.37,18.5,2000000,6.17215853108125,6.21114058496176,5.96750274820855,6.00973330657911,6156679.19231865,0.0,1.0
1994-08-10,19.37,19.5,19.12,19.25,1811400,6.29235319721283,6.33458375558339,6.21114058496176,6.25337114333232,5576104.34448301,0.0,1.0
1994-08-11,19.12,19.25,18.75,19.12,1032800,6.21114058496176,6.25337114333232,6.09094591883018,6.21114058496176,3179309.13491335,0.0,1.0
1994-08-12,19.25,19.37,19.0,19.12,902500,6.25337114333232,6.29235319721283,6.17215853108125,6.21114058496176,2778201.48553379,0.0,1.0
1994-08-15,19.25,19.5,19.25,19.25,1284000,6.25337114333232,6.33458375558339,6.25337114333232,6.25337114333232,3952588.04146858,0.0,1.0
1994-08-16,19.5,19.5,19.12,19.37,1095100,6.33458375558339,6.33458375558339,6.21114058496176,6.29235319721283,3371089.69175408,0.0,1.0
1994-08-17,19.5,19.62,19.37,19.5,862700,6.33458375558339,6.3735658094639,6.29235319721283,6.33458375558339,2655683.56960665,0.0,1.0
1994-08-18,19.62,19.75,19.37,19.5,2076200,6.3735658094639,6.41579636783445,6.29235319721283,6.33458375558339,6391248.669546,0.0,1.0
1994-08-19,19.87,20.0,19.5,19.62,2921700,6.45477842171497,6.49700898008552,6.33458375558339,6.3735658094639,8993984.79809871,0.0,1.0
1994-08-22,19.87,19.87,19.5,19.75,1147400,6.45477842171497,6.45477842171497,6.33458375558339,6.41579636783445,3532086.85263321,0.0,1.0
1994-08-23,20.0,20.12,19.87,19.87,2007600,6.49700898008552,6.53599103396604,6.45477842171497,6.45477842171497,6180074.57324947,0.0,1.0
1994-08-24,20.37,20.37,20.12,20.25,2088300,6.61720364621711,6.61720364621711,6.53599103396604,6.57822159233659,6428496.57865952,0.0,1.0
1994-08-25,20.0,20.37,20.0,20.25,1143000,6.49700898008552,6.61720364621711,6.49700898008552,6.57822159233659,3518542.15841011,0.0,1.0
1994-08-26,20.12,20.37,20.0,20.12,2432600,6.53599103396604,6.61720364621711,6.49700898008552,6.53599103396604,7488368.90161718,0.0,1.0
1994-08-29,20.0,20.25,20.0,20.12,2427800,6.49700898008552,6.57822159233659,6.49700898008552,6.53599103396604,7473592.87155562,0.0,1.0
1994-08-30,19.87,20.0,19.75,19.87,1866500,6.45477842171497,6.49700898008552,6.41579636783445,6.45477842171497,5745720.85623138,0.0,1.0
1994-08-31,19.62,19.87,19.62,19.75,1486600,6.3735658094639,6.45477842171497,6.3735658094639,6.41579636783445,4576259.64365046,0.0,1.0
1994-09-01,19.25,19.37,19.25,19.37,867600,6.25337114333232,6.29235319721283,6.25337114333232,6.29235319721283,2670767.43362783,0.0,1.0
1994-09-02,19.25,19.5,19.25,19.37,793600,6.25337114333232,6.33458375558339,6.25337114333232,6.29235319721283,2442970.30351204,0.0,1.0
1994-09-06,19.12,19.37,19.12,19.37,2457400,6.21114058496176,6.29235319721283,6.21114058496176,6.29235319721283,7564711.72360193,0.0,1.0
1994-09-07,19.25,19.25,18.87,19.12,2160500,6.25337114333232,6.25337114333232,6.12992797271069,6.21114058496176,6650752.69750222,0.0,1.0
1994-09-08,18.62,18.87,18.5,18.56,2690100,6.04871536045962,6.12992797271069,6.00973330657911,6.02922433351937,8281041.34762821,0.0,1.0
1994-09-09,19.0,19.0,18.5,18.62,2108400,6.17215853108125,6.17215853108125,6.00973330657911,6.04871536045962,6490371.20454232,0.0,1.0
1994-09-12,18.75,19.12,18.75,18.87,2371200,6.09094591883018,6.21114058496176,6.09094591883018,6.12992797271069,7299358.850413,0.0,1.0
1994-09-13,18.75,18.87,18.62,18.75,2138000,6.09094591883018,6.12992797271069,6.04871536045962,6.09094591883018,6581490.05658864,0.0,1.0
1994-09-14,18.5,18.75,18.37,18.62,1351000,6.00973330657911,6.09094591883018,5.96750274820855,6.04871536045962,4158836.79441125,0.0,1.0
1994-09-15,18.87,18.87,18.5,18.5,1842800,6.12992797271069,6.12992797271069,6.00973330657911,6.00973330657911,5672764.20780241,0.0,1.0
1994-09-16,18.37,18.5,18.12,18.37,1468200,5.96750274820855,6.00973330657911,5.88629013595749,5.96750274820855,4519618.19508113,0.0,1.0
1994-09-19,18.5,18.75,18.5,18.62,901700,6.00973330657911,6.09094591883018,6.00973330657911,6.04871536045962,2775738.81385687,0.0,1.0
1994-09-20,18.37,18.62,18.25,18.5,937100,5.96750274820855,6.04871536045962,5.92852069432804,6.00973330657911,2884712.03556091,0.0,1.0
1994-09-21,18.5,18.5,18.25,18.5,1448100,6.00973330657911,6.00973330657911,5.92852069432804,6.00973330657911,4457743.56919832,0.0,1.0
1994-09-22,18.62,18.87,18.62,18.62,1623300,6.04871536045962,6.12992797271069,6.04871536045962,6.04871536045962,4997068.66644544,0.0,1.0
1994-09-23,17.87,18.12,17.87,18.12,1295100,5.99956548752528,6.08349897224163,5.99956548752528,6.08349897224163,3857518.85667745,0.5987,1.0
1994-09-26,17.87,18.0,17.75,17.87,6639200,5.99956548752528,6.04321089957778,5.95927741486142,5.99956548752528,19775182.7605999,0.0,1.0
1994-09-27,18.12,18.25,17.75,17.87,2039600,6.08349897224163,6.12714438429414,5.95927741486142,5.99956548752528,6075048.6140679,0.0,1.0
1994-09-28,18.25,18.37,18.0,18.12,1144900,6.12714438429414,6.16743245695799,6.04321089957778,6.08349897224163,3410140.79145241,0.0,1.0
1994-09-29,18.12,18.37,18.0,18.25,6887500,6.08349897224163,6.16743245695799,6.04321089957778,6.12714438429414,20514756.4862682,0.0,1.0
1994-09-30,18.25,18.5,18.12,18.25,1140600,6.12714438429414,6.2110778690105,6.08349897224163,6.12714438429414,3397333.0305971,0.0,1.0
1994-10-03,18.12,18.25,17.87,18.12,573100,6.08349897224163,6.12714438429414,5.99956548752528,6.08349897224163,1707006.45259968,0.0,1.0
1994-10-04,18.0,18.37,18.0,18.37,908700,6.04321089957778,6.16743245695799,6.04321089957778,6.16743245695799,2706607.50912115,0.0,1.0
1994-10-05,18.12,18.25,17.87,18.12,754200,6.08349897224163,6.12714438429414,5.99956548752528,6.08349897224163,2246421.6830408,0.0,1.0
1994-10-06,18.12,18.25,18.0,18.12,666400,6.08349897224163,6.12714438429414,6.04321089957778,6.08349897224163,1984905.07766957,0.0,1.0
1994-10-07,18.25,18.37,18.12,18.12,1383000,6.12714438429414,6.16743245695799,6.08349897224163,6.08349897224163,4119333.31695229,0.0,1.0
1994-10-10,18.25,18.25,18.0,18.12,747800,6.12714438429414,6.12714438429414,6.04321089957778,6.08349897224163,2227358.96920964,0.0,1.0
1994-10-11,18.37,18.5,18.12,18.25,1563300,6.16743245695799,6.2110778690105,6.08349897224163,6.12714438429414,4656365.70816451,0.0,1.0
1994-10-12,18.62,18.75,18.5,18.5,829500,6.25136594167435,6.29501135372686,6.2110778690105,6.2110778690105,2470706.42546054,0.0,1.0
1994-10-13,19.19,19.25,18.87,18.87,2476800,6.44273428682765,6.46287832315957,6.33529942639071,6.33529942639071,7377270.25265903,0.0,1.0
1994-10-14,19.5,19.62,19.37,19.5,2449800,6.54681180787593,6.58709988053978,6.50316639582342,6.54681180787593,7296849.42868383,0.0,1.0
1994-10-17,19.62,19.75,19.5,19.62,1075200,6.58709988053978,6.63074529259229,6.54681180787593,6.58709988053978,3202535.92363493,0.0,1.0
1994-10-18,19.12,19.37,19.0,19.25,1089000,6.41923291110707,6.50316639582342,6.37894483844321,6.46287832315957,3243639.90033337,0.0,1.0
1994-10-19,19.0,19.25,18.87,19.0,962100,6.37894483844321,6.46287832315957,6.33529942639071,6.37894483844321,2865662.02764989,0.0,1.0
1994-10-20,19.12,19.25,18.87,19.12,650800,6.41923291110707,6.46287832315957,6.33529942639071,6.41923291110707,1938439.71270611,0.0,1.0
1994-10-21,19.12,19.25,18.87,18.87,798100,6.41923291110707,6.46287832315957,6.33529942639071,6.33529942639071,2377179.98572641,0.0,1.0
1994-10-24,19.0,19.37,19.0,19.0,638600,6.37894483844321,6.50316639582342,6.37894483844321,6.37894483844321,1902101.41446546,0.0,1.0
1994-10-25,19.0,19.12,18.87,18.87,1082100,6.37894483844321,6.41923291110707,6.33529942639071,6.33529942639071,3223087.91198415,0.0,1.0
1994-10-26,18.87,19.25,18.87,19.25,599600,6.33529942639071,6.46287832315957,6.33529942639071,6.46287832315957,1785938.00205683,0.0,1.0
1994-10-27,19.25,19.37,18.87,19.0,1197300,6.46287832315957,6.50316639582342,6.33529942639071,6.37894483844321,3566216.76094503,0.0,1.0
1994-10-28,19.37,19.5,19.12,19.25,920800,6.50316639582342,6.54681180787593,6.41923291110707,6.46287832315957,2742647.95245819,0.0,1.0
1994-10-31,19.25,19.62,19.25,19.62,1166600,6.46287832315957,6.58709988053978,6.46287832315957,6.58709988053978,3474775.30553619,0.0,1.0
1994-11-01,19.5,19.5,19.12,19.25,1088500,6.54681180787593,6.54681180787593,6.41923291110707,6.46287832315957,3242150.62581531,0.0,1.0
1994-11-02,19.25,19.62,19.25,19.37,1936700,6.46287832315957,6.58709988053978,6.46287832315957,6.50316639582342,5768555.91825127,0.0,1.0
1994-11-03,19.5,19.62,19.37,19.62,831000,6.54681180787593,6.58709988053978,6.50316639582342,6.58709988053978,2475174.24901472,0.0,1.0
1994-11-04,19.37,19.5,19.25,19.5,371300,6.50316639582342,6.54681180787593,6.46287832315957,6.54681180787593,1105935.25711091,0.0,1.0
1994-11-07,19.12,19.37,19.0,19.37,964900,6.41923291110707,6.50316639582342,6.37894483844321,6.50316639582342,2874001.96495102,0.0,1.0
1994-11-08,19.25,19.37,19.12,19.12,512100,6.46287832315957,6.50316639582342,6.41923291110707,6.41923291110707,1525314.96139644,0.0,1.0
1994-11-09,19.87,19.87,19.62,19.75,2125700,6.67103336525614,6.67103336525614,6.58709988053978,6.63074529259229,6331501.68607772,0.0,1.0
1994-11-10,19.5,19.87,19.5,19.75,2031300,6.54681180787593,6.67103336525614,6.54681180787593,6.63074529259229,6050326.65706811,0.0,1.0
1994-11-11,19.5,19.5,19.25,19.37,641300,6.54681180787593,6.54681180787593,6.46287832315957,6.50316639582342,1910143.49686298,0.0,1.0
1994-11-14,19.5,19.62,19.25,19.37,711400,6.54681180787593,6.58709988053978,6.46287832315957,6.50316639582342,2118939.78429491,0.0,1.0
1994-11-15,19.5,20.0,19.37,19.75,1592700,6.54681180787593,6.71467877730865,6.50316639582342,6.63074529259229,4743935.04982641,0.0,1.0
1994-11-16,19.5,19.62,19.5,19.62,365800,6.54681180787593,6.58709988053978,6.54681180787593,6.58709988053978,1089553.23741226,0.0,1.0
1994-11-17,19.25,19.37,19.12,19.37,589100,6.46287832315957,6.50316639582342,6.41923291110707,6.50316639582342,1754663.23717758,0.0,1.0
1994-11-18,19.0,19.25,18.87,19.12,826100,6.37894483844321,6.46287832315957,6.33529942639071,6.41923291110707,2460579.35873774,0.0,1.0
1994-11-21,19.37,19.75,19.37,19.62,1375200,6.50316639582342,6.63074529259229,6.50316639582342,6.58709988053978,4096100.63447057,0.0,1.0
1994-11-22,19.12,19.62,19.12,19.37,1366600,6.41923291110707,6.58709988053978,6.41923291110707,6.50316639582342,4070485.11275994,0.0,1.0
1994-11-23,19.25,19.37,19.0,19.25,1317600,6.46287832315957,6.50316639582342,6.37894483844321,6.46287832315957,3924536.20999013,0.0,1.0
1994-11-25,19.37,19.5,19.12,19.12,379400,6.50316639582342,6.54681180787593,6.41923291110707,6.41923291110707,1130061.50430347,0.0,1.0
1994-11-28,19.5,19.62,19.37,19.37,939100,6.54681180787593,6.58709988053978,6.50316639582342,6.50316639582342,2797155.39981916,0.0,1.0
1994-11-29,19.37,19.62,19.25,19.5,586300,6.50316639582342,6.58709988053978,6.46287832315957,6.54681180787593,1746323.29987645,0.0,1.0
1994-11-30,19.25,19.37,19.0,19.12,549400,6.46287832315957,6.50316639582342,6.37894483844321,6.41923291110707,1636414.84044367,0.0,1.0
1994-12-01,19.0,19.25,19.0,19.12,498300,6.37894483844321,6.46287832315957,6.37894483844321,6.41923291110707,1484210.984698,0.0,1.0
1994-12-02,19.12,19.25,19.0,19.0,592600,6.41923291110707,6.46287832315957,6.37894483844321,6.37894483844321,1765088.158804,0.0,1.0
1994-12-05,19.12,19.25,19.0,19.12,732500,6.41923291110707,6.46287832315957,6.37894483844321,6.41923291110707,2181787.16895702,0.0,1.0
1994-12-06,19.37,19.37,19.12,19.25,1073400,6.50316639582342,6.50316639582342,6.41923291110707,6.46287832315957,3197174.53536992,0.0,1.0
1994-12-07,19.37,19.5,19.25,19.37,530600,6.50316639582342,6.54681180787593,6.46287832315957,6.50316639582342,1580418.11856463,0.0,1.0
1994-12-08,19.37,19.75,19.37,19.62,1297600,6.50316639582342,6.63074529259229,6.50316639582342,6.58709988053978,3864965.22926775,0.0,1.0
1994-12-09,19.5,19.75,19.37,19.62,1124200,6.54681180787593,6.63074529259229,6.50316639582342,6.58709988053978,3348484.82640475,0.0,1.0
1994-12-12,19.5,19.62,19.37,19.5,1163600,6.54681180787593,6.58709988053978,6.50316639582342,6.54681180787593,3465839.65842783,0.0,1.0
1994-12-13,19.37,19.62,19.25,19.5,690300,6.50316639582342,6.58709988053978,6.46287832315957,6.54681180787593,2056092.39963281,0.0,1.0
1994-12-14,19.75,19.87,19.5,19.5,1831200,6.63074529259229,6.67103336525614,6.54681180787593,6.54681180787593,5454318.99494074,0.0,1.0
1994-12-15,19.37,19.75,19.37,19.62,1028500,6.50316639582342,6.63074529259229,6.50316639582342,6.58709988053978,3063437.68364818,0.0,1.0
1994-12-16,19.5,19.62,19.25,19.25,1409300,6.54681180787593,6.58709988053978,6.46287832315957,6.46287832315957,4197669.15660222,0.0,1.0
1994-12-19,19.75,19.87,19.62,19.75,1564100,6.63074529259229,6.67103336525614,6.58709988053978,6.63074529259229,4658748.54739341,0.0,1.0
1994-12-20,20.75,20.75,20.5,20.62,4250900,6.96647923145772,6.96647923145772,6.88254574674136,6.92283381940522,12661514.0976374,0.0,1.0
1994-12-21,21.25,21.37,20.62,20.62,2803200,7.13434620089044,7.17463427355429,6.92283381940522,6.92283381940522,8349468.6580482,0.0,1.0
1994-12-22,20.87,21.25,20.87,21.12,968400,7.00676730412157,7.13434620089044,7.00676730412157,7.09070078883793,2884426.88657744,0.0,1.0
1994-12-23,20.62,21.0,20.62,20.87,884100,6.92283381940522,7.05041271617408,6.92283381940522,7.00676730412157,2633335.20283262,0.0,1.0
1994-12-27,20.62,20.75,20.5,20.75,791300,6.92283381940522,6.96647923145772,6.88254574674136,6.96647923145772,2356925.8522808,0.0,1.0
1994-12-28,20.62,20.62,20.37,20.5,912600,6.92283381940522,6.92283381940522,6.83890033468886,6.88254574674136,2718223.85036201,0.0,1.0
1994-12-29,20.5,20.62,20.37,20.37,973800,6.88254574674136,6.92283381940522,6.83890033468886,6.83890033468886,2900511.05137248,0.0,1.0
1994-12-30,20.37,20.87,20.37,20.75,904500,6.83890033468886,7.00676730412157,6.83890033468886,6.96647923145772,2694097.60316945,0.0,1.0
1995-01-03,20.87,20.87,20.5,20.62,649600,7.00676730412157,7.00676730412157,6.88254574674136,6.92283381940522,1934865.45386277,0.0,1.0
1995-01-04,20.62,20.87,20.5,20.75,658700,6.92283381940522,7.00676730412157,6.88254574674136,6.96647923145772,1961970.25009145,0.0,1.0
1995-01-05,20.37,20.62,20.37,20.5,466800,6.83890033468886,6.92283381940522,6.83890033468886,6.88254574674136,1390386.69006025,0.0,1.0
1995-01-06,20.62,20.87,20.62,20.75,933500,6.92283381940522,7.00676730412157,6.92283381940522,6.96647923145772,2780475.52521689,0.0,1.0
1995-01-09,21.12,21.37,21.0,21.0,1298700,7.09070078883793,7.17463427355429,7.05041271617408,7.05041271617408,3868241.63320748,0.0,1.0
1995-01-10,21.25,21.62,21.12,21.37,1674100,7.13434620089044,7.25856775827065,7.09070078883793,7.17463427355429,4986388.94136647,0.0,1.0
1995-01-11,21.0,21.25,20.87,21.12,1103300,7.05041271617408,7.13434620089044,7.00676730412157,7.09070078883793,3286233.15154987,0.0,1.0
1995-01-12,21.12,21.25,21.0,21.0,872100,7.09070078883793,7.13434620089044,7.05041271617408,7.05041271617408,2597592.6143992,0.0,1.0
1995-01-13,21.5,21.62,21.25,21.5,1449300,7.2182796856068,7.25856775827065,7.13434620089044,7.2182796856068,4316811.11804697,0.0,1.0
1995-01-16,21.37,21.62,21.37,21.5,617300,7.17463427355429,7.25856775827065,7.17463427355429,7.2182796856068,1838658.31999613,0.0,1.0
1995-01-17,21.0,21.25,21.0,21.12,447800,7.05041271617408,7.13434620089044,7.05041271617408,7.09070078883793,1333794.258374,0.0,1.0
1995-01-18,21.12,21.25,21.0,21.12,795000,7.09070078883793,7.13434620089044,7.05041271617408,7.09070078883793,2367946.48371444,0.0,1.0
1995-01-19,20.62,20.87,20.62,20.87,997400,6.92283381940522,7.00676730412157,6.92283381940522,7.00676730412157,2970804.80862488,0.0,1.0
1995-01-20,20.5,20.5,20.25,20.5,675200,6.88254574674136,6.88254574674136,6.798612262025,6.88254574674136,2011116.30918741,0.0,1.0
1995-01-23,19.12,19.25,18.75,18.87,2310200,6.41923291110707,6.46287832315957,6.29501135372686,6.33529942639071,6881043.98324164,0.0,1.0
1995-01-24,19.25,19.5,19.25,19.37,1270900,6.46287832315957,6.54681180787593,6.46287832315957,6.50316639582342,3785437.97000338,0.0,1.0
1995-01-25,19.0,19.12,18.87,19.12,902100,6.37894483844321,6.41923291110707,6.33529942639071,6.41923291110707,2686949.08548277,0.0,1.0
1995-01-26,19.25,19.62,19.0,19.12,2240800,6.46287832315957,6.58709988053978,6.37894483844321,6.41923291110707,6674332.680135,0.0,1.0
1995-01-27,19.62,19.62,19.37,19.5,1028200,6.58709988053978,6.58709988053978,6.50316639582342,6.54681180787593,3062544.11893735,0.0,1.0
1995-01-30,19.12,19.5,19.12,19.37,649000,6.41923291110707,6.54681180787593,6.41923291110707,6.50316639582342,1933078.3244411,0.0,1.0
1995-01-31,19.62,19.75,19.25,19.25,1211000,6.58709988053978,6.63074529259229,6.46287832315957,6.46287832315957,3607022.88273986,0.0,1.0
1995-02-01,19.75,19.87,19.62,19.62,670100,6.63074529259229,6.67103336525614,6.58709988053978,6.58709988053978,1995925.7091032,0.0,1.0
1995-02-02,20.37,20.62,20.12,20.25,1630000,6.83890033468886,6.92283381940522,6.7549668499725,6.798612262025,4855034.92887363,0.0,1.0
1995-02-03,20.87,20.87,20.5,20.62,1246900,7.00676730412157,7.00676730412157,6.88254574674136,6.92283381940522,3713952.79313653,0.0,1.0
1995-02-06,20.5,20.62,20.37,20.5,607100,6.88254574674136,6.92283381940522,6.83890033468886,6.88254574674136,1808277.11982772,0.0,1.0
1995-02-07,20.12,20.5,20.0,20.37,1263300,6.7549668499725,6.88254574674136,6.71467877730865,6.83890033468886,3762800.99732887,0.0,1.0
1995-02-08,20.12,20.37,20.0,20.12,1017200,6.7549668499725,6.83890033468886,6.71467877730865,6.7549668499725,3029780.07954004,0.0,1.0
1995-02-09,20.37,20.5,20.25,20.37,927000,6.83890033468886,6.88254574674136,6.798612262025,6.83890033468886,2761114.95648212,0.0,1.0
1995-02-10,20.62,20.75,20.5,20.5,4785700,6.92283381940522,6.96647923145772,6.88254574674136,6.88254574674136,14254442.1221537,0.0,1.0
1995-02-13,20.25,20.5,20.25,20.37,4862300,6.798612262025,6.88254574674136,6.798612262025,6.83890033468886,14482598.9783204,0.0,1.0
1995-02-14,20.25,20.37,20.12,20.25,1051100,6.798612262025,6.83890033468886,6.7549668499725,6.798612262025,3130752.89186447,0.0,1.0
1995-02-15,20.5,20.5,20.25,20.25,6616400,6.88254574674136,6.88254574674136,6.798612262025,6.798612262025,19707271.8425764,0.0,1.0
1995-02-16,20.5,20.62,20.37,20.5,6172100,6.88254574674136,6.92283381940522,6.83890033468886,6.88254574674136,18383902.5058288,0.0,1.0
1995-02-17,20.5,20.62,20.37,20.5,705200,6.88254574674136,6.92283381940522,6.83890033468886,6.88254574674136,2100472.78027098,0.0,1.0
1995-02-21,20.25,20.5,20.25,20.5,574300,6.798612262025,6.88254574674136,6.798612262025,6.88254574674136,1710580.71144303,0.0,1.0
1995-02-22,20.25,20.37,20.12,20.25,704900,6.798612262025,6.83890033468886,6.7549668499725,6.798612262025,2099579.21556014,0.0,1.0
1995-02-23,20.62,20.62,20.5,20.5,498900,6.92283381940522,6.92283381940522,6.88254574674136,6.88254574674136,1485998.11411967,0.0,1.0
1995-02-24,20.12,20.12,19.87,20.0,4362700,6.86881422864177,6.86881422864177,6.78346613931968,6.82784714576716,12779137.8654532,0.3391,1.0
1995-02-27,19.87,20.0,19.87,20.0,2172300,6.78346613931968,6.82784714576716,6.78346613931968,6.82784714576716,6363059.84484931,0.0,1.0
1995-02-28,20.0,20.12,19.87,19.87,3322800,6.82784714576716,6.86881422864177,6.78346613931968,6.78346613931968,9733082.56339607,0.0,1.0
1995-03-01,20.37,20.62,20.37,20.37,3035300,6.95416231796386,7.03951040728595,6.95416231796386,6.95416231796386,8890943.03138199,0.0,1.0
1995-03-02,21.12,21.25,20.87,21.0,4741800,7.21020658593013,7.25458759237761,7.12485849660804,7.16923950305552,13889590.3753194,0.0,1.0
1995-03-03,21.37,21.5,21.12,21.25,1091100,7.29555467525221,7.3399356816997,7.21020658593013,7.25458759237761,3196029.3682802,0.0,1.0
1995-03-06,21.12,21.25,20.87,21.25,769100,7.21020658593013,7.25458759237761,7.12485849660804,7.25458759237761,2252833.09242444,0.0,1.0
1995-03-07,21.62,21.75,21.37,21.5,1662400,7.3809027645743,7.42528377102179,7.29555467525221,7.3399356816997,4869470.46267896,0.0,1.0
1995-03-08,21.75,21.87,21.5,21.62,1091000,7.42528377102179,7.46625085389639,7.3399356816997,7.3809027645743,3195736.45018211,0.0,1.0
1995-03-09,21.5,21.62,21.37,21.5,841500,7.3399356816997,7.3809027645743,7.29555467525221,7.3399356816997,2464905.79544294,0.0,1.0
1995-03-10,21.25,21.62,21.25,21.37,644800,7.25458759237761,7.3809027645743,7.25458759237761,7.29555467525221,1888735.89649626,0.0,1.0
1995-03-13,22.0,22.02,21.62,21.62,1079900,7.51063186034388,7.51745970748965,7.3809027645743,7.3809027645743,3163222.54129391,0.0,1.0
1995-03-14,22.37,22.37,21.87,22.0,1712200,7.63694703254057,7.63694703254057,7.46625085389639,7.51063186034388,5015343.6755287,0.0,1.0
1995-03-15,22.0,22.25,21.87,22.12,1236900,7.51063186034388,7.59597994966597,7.46625085389639,7.55159894321848,3623103.95529812,0.0,1.0
1995-03-16,22.31,22.37,22.0,22.12,1149400,7.61646349110327,7.63694703254057,7.51063186034388,7.55159894321848,3366800.61946775,0.0,1.0
1995-03-17,22.0,22.37,22.0,22.12,843700,7.51063186034388,7.63694703254057,7.51063186034388,7.55159894321848,2471349.99360096,0.0,1.0
1995-03-20,22.25,22.37,22.25,22.25,1173000,7.59597994966597,7.63694703254057,7.59597994966597,7.59597994966597,3435929.29061743,0.0,1.0
1995-03-21,22.12,22.37,22.0,22.25,1104400,7.55159894321848,7.63694703254057,7.51063186034388,7.59597994966597,3234987.47532642,0.0,1.0
1995-03-22,22.37,22.37,22.12,22.25,574600,7.63694703254057,7.63694703254057,7.55159894321848,7.59597994966597,1683107.39163578,0.0,1.0
1995-03-23,22.37,22.37,22.12,22.25,1217500,7.63694703254057,7.63694703254057,7.55159894321848,7.59597994966597,3566277.8442683,0.0,1.0
1995-03-24,22.75,22.75,22.25,22.25,1656500,7.76667612831015,7.76667612831015,7.59597994966597,7.59597994966597,4852188.29489153,0.0,1.0
1995-03-27,22.75,22.87,22.5,22.62,854400,7.76667612831015,7.80764321118475,7.68132803898806,7.72229512186266,2502692.23009679,0.0,1.0
1995-03-28,22.75,22.87,22.5,22.75,504200,7.76667612831015,7.80764321118475,7.68132803898806,7.76667612831015,1476893.05057912,0.0,1.0
1995-03-29,22.75,23.0,22.62,22.75,622700,7.76667612831015,7.85202421763224,7.72229512186266,7.76667612831015,1824000.99681796,0.0,1.0
1995-03-30,22.87,23.0,22.75,22.87,963600,7.80764321118475,7.85202421763224,7.76667612831015,7.80764321118475,2822558.79321309,0.0,1.0
1995-03-31,22.87,23.0,22.62,22.62,1001400,7.80764321118475,7.85202421763224,7.72229512186266,7.72229512186266,2933281.83429181,0.0,1.0
1995-04-03,23.0,23.12,22.87,22.87,1028200,7.85202421763224,7.89299130050684,7.80764321118475,7.80764321118475,3011783.88458042,0.0,1.0
1995-04-04,23.37,23.5,23.12,23.25,1006600,7.97833938982893,8.02272039627642,7.89299130050684,7.93737230695433,2948513.57539259,0.0,1.0
1995-04-05,23.12,23.37,23.12,23.37,1020900,7.89299130050684,7.97833938982893,7.89299130050684,7.97833938982893,2990400.86341972,0.0,1.0
1995-04-06,23.62,23.62,23.37,23.37,981000,8.06368747915102,8.06368747915102,7.97833938982893,7.97833938982893,2873526.54228107,0.0,1.0
1995-04-07,23.75,23.75,23.37,23.5,983600,8.10806848559851,8.10806848559851,7.97833938982893,8.02272039627642,2881142.41283146,0.0,1.0
1995-04-10,23.5,23.5,23.12,23.31,812800,8.02272039627642,8.02272039627642,7.89299130050684,7.95785584839163,2380838.30129057,0.0,1.0
1995-04-11,23.0,23.5,22.87,23.37,730700,7.85202421763224,8.02272039627642,7.80764321118475,7.97833938982893,2140352.54275716,0.0,1.0
1995-04-12,22.75,23.0,22.75,22.87,820000,7.76667612831015,7.85202421763224,7.76667612831015,7.80764321118475,2401928.40435319,0.0,1.0
1995-04-13,22.75,23.75,22.75,22.87,535400,7.76667612831015,8.10806848559851,7.76667612831015,7.80764321118475,1568283.49718378,0.0,1.0
1995-04-17,22.75,23.0,22.75,22.75,587600,7.76667612831015,7.85202421763224,7.76667612831015,7.76667612831015,1721186.74438772,0.0,1.0
1995-04-18,22.62,22.87,22.62,22.75,387600,7.72229512186266,7.80764321118475,7.72229512186266,7.76667612831015,1135350.54820402,0.0,1.0
1995-04-19,22.75,22.87,22.62,22.75,1045000,7.76667612831015,7.80764321118475,7.72229512186266,7.76667612831015,3060994.12505986,0.0,1.0
1995-04-20,22.94,23.0,22.75,22.87,491000,7.83154067619494,7.85202421763224,7.76667612831015,7.80764321118475,1438227.86163099,0.0,1.0
1995-04-21,23.12,23.12,22.87,23.0,1328900,7.89299130050684,7.89299130050684,7.80764321118475,7.85202421763224,3892588.60554263,0.0,1.0
1995-04-24,23.5,23.75,23.37,23.37,1111300,8.02272039627642,8.10806848559851,7.97833938982893,7.97833938982893,3255198.82409475,0.0,1.0
1995-04-25,23.62,23.75,23.5,23.62,692600,8.06368747915102,8.10806848559851,8.02272039627642,8.06368747915102,2028750.74738417,0.0,1.0
1995-04-26,23.62,23.87,23.5,23.62,730500,8.06368747915102,8.14903556847311,8.02272039627642,8.06368747915102,2139766.70656098,0.0,1.0
1995-04-27,23.62,23.75,23.5,23.62,580200,8.06368747915102,8.10806848559851,8.02272039627642,8.06368747915102,1699510.80512893,0.0,1.0
1995-04-28,23.62,23.87,23.5,23.75,497600,8.06368747915102,8.14903556847311,8.02272039627642,8.10806848559851,1457560.45610506,0.0,1.0
1995-05-01,23.5,23.75,23.5,23.62,291300,8.02272039627642,8.10806848559851,8.02272039627642,8.06368747915102,853270.419741566,0.0,1.0
1995-05-02,23.75,23.75,23.5,23.62,589400,8.10806848559851,8.10806848559851,8.02272039627642,8.06368747915102,1726459.27015338,0.0,1.0
1995-05-03,24.0,24.12,23.75,23.87,1292600,8.1934165749206,8.2343836577952,8.10806848559851,8.14903556847311,3786259.33593528,0.0,1.0
1995-05-04,23.75,24.0,23.62,24.0,1200900,8.10806848559851,8.1934165749206,8.06368747915102,8.1934165749206,3517653.43998505,0.0,1.0
1995-05-05,23.5,23.62,23.25,23.5,1008700,8.02272039627642,8.06368747915102,7.93737230695433,8.02272039627642,2954664.85545251,0.0,1.0
1995-05-08,23.62,23.75,23.37,23.37,607200,8.06368747915102,8.10806848559851,7.97833938982893,7.97833938982893,1778598.69161373,0.0,1.0
1995-05-09,23.0,23.25,22.87,23.25,2570800,7.85202421763224,7.93737230695433,7.80764321118475,7.93737230695433,7530338.46574534,0.0,1.0
1995-05-10,23.25,23.25,22.87,23.0,1161800,7.93737230695433,7.93737230695433,7.80764321118475,7.85202421763224,3403122.46363114,0.0,1.0
1995-05-11,23.25,23.37,23.0,23.0,1086600,7.93737230695433,7.97833938982893,7.85202421763224,7.85202421763224,3182848.05386607,0.0,1.0
1995-05-12,23.12,23.37,23.12,23.12,1225600,7.89299130050684,7.97833938982893,7.89299130050684,7.89299130050684,3590004.21021374,0.0,1.0
1995-05-15,23.0,23.25,22.87,23.12,1331300,7.85202421763224,7.93737230695433,7.80764321118475,7.89299130050684,3899618.63989683,0.0,1.0
1995-05-16,22.5,22.75,22.12,22.62,845700,7.68132803898806,7.76667612831015,7.55159894321848,7.72229512186266,2477208.35556279,0.0,1.0
1995-05-17,22.25,22.5,22.25,22.37,878200,7.59597994966597,7.68132803898806,7.59597994966597,7.63694703254057,2572406.73744265,0.0,1.0
1995-05-18,22.0,22.37,22.0,22.25,1592700,7.51063186034388,7.63694703254057,7.51063186034388,7.59597994966597,4665306.54830893,0.0,1.0
1995-05-19,22.12,22.12,21.87,22.0,1003100,7.55159894321848,7.55159894321848,7.46625085389639,7.51063186034388,2938261.44195937,0.0,1.0
1995-05-22,22.25,22.37,22.0,22.12,611900,7.59597994966597,7.63694703254057,7.51063186034388,7.55159894321848,1792365.84222404,0.0,1.0
1995-05-23,22.5,22.62,22.12,22.25,986600,7.68132803898806,7.72229512186266,7.55159894321848,7.59597994966597,2889929.95577421,0.0,1.0
1995-05-24,22.62,22.75,22.37,22.62,823900,7.72229512186266,7.76667612831015,7.63694703254057,7.72229512186266,2413352.21017877,0.0,1.0
1995-05-25,23.37,23.37,23.0,23.12,1220400,7.97833938982893,7.97833938982893,7.85202421763224,7.89299130050684,3574772.46911297,0.0,1.0
1995-05-26,23.25,23.62,23.12,23.5,1051800,7.93737230695433,8.06368747915102,7.89299130050684,8.02272039627642,3080912.5557301,0.0,1.0
1995-05-30,23.25,23.37,23.12,23.25,358000,7.93737230695433,7.97833938982893,7.89299130050684,7.93737230695433,1048646.79116883,0.0,1.0
1995-05-31,23.12,23.25,22.87,23.12,925300,7.89299130050684,7.93737230695433,7.80764321118475,7.89299130050684,2710371.16164391,0.0,1.0
1995-06-01,23.0,23.12,22.75,23.03,944100,7.85202421763224,7.89299130050684,7.76667612831015,7.86226598835089,2765439.76408518,0.0,1.0
1995-06-02,22.75,23.0,22.62,23.0,747000,7.76667612831015,7.85202421763224,7.72229512186266,7.85202421763224,2188098.19274614,0.0,1.0
1995-06-05,23.12,23.25,22.87,22.87,881100,7.89299130050684,7.93737230695433,7.80764321118475,7.80764321118475,2580901.36228731,0.0,1.0
1995-06-06,23.25,23.25,23.0,23.0,852400,7.93737230695433,7.93737230695433,7.85202421763224,7.85202421763224,2496833.86813495,0.0,1.0
1995-06-07,23.12,23.25,23.0,23.25,1128100,7.89299130050684,7.93737230695433,7.85202421763224,7.93737230695433,3304409.06457419,0.0,1.0
1995-06-08,23.75,23.94,23.25,23.37,1159100,8.10806848559851,8.17293303348329,7.93737230695433,7.97833938982893,3395213.67498266,0.0,1.0
1995-06-09,23.25,23.5,23.25,23.5,910100,7.93737230695433,8.02272039627642,7.93737230695433,8.02272039627642,2665847.61073395,0.0,1.0
1995-06-12,23.62,23.75,23.12,23.62,1039800,8.06368747915102,8.10806848559851,7.89299130050684,8.06368747915102,3045762.38395908,0.0,1.0
1995-06-13,23.75,23.87,23.62,23.62,589300,8.10806848559851,8.14903556847311,8.06368747915102,8.06368747915102,1726166.35205529,0.0,1.0
1995-06-14,23.87,23.87,23.62,23.62,490500,8.14903556847311,8.14903556847311,8.06368747915102,8.06368747915102,1436763.27114054,0.0,1.0
1995-06-15,23.75,24.0,23.75,23.75,498900,8.10806848559851,8.1934165749206,8.10806848559851,8.10806848559851,1461368.39138025,0.0,1.0
1995-06-16,24.0,24.12,23.87,23.87,1071200,8.1934165749206,8.2343836577952,8.14903556847311,8.14903556847311,3137738.66675992,0.0,1.0
1995-06-19,24.37,24.5,24.0,24.12,1098500,8.31973174711729,8.36411275356478,8.1934165749206,8.2343836577952,3217705.307539,0.0,1.0
1995-06-20,24.5,24.75,24.37,24.5,866200,8.36411275356478,8.44946084288686,8.31973174711729,8.36411275356478,2537256.56567162,0.0,1.0
1995-06-21,24.75,24.87,24.5,24.62,1519800,8.44946084288686,8.49042792576147,8.36411275356478,8.40507983643938,4451769.25479997,0.0,1.0
1995-06-22,25.37,25.5,25.0,25.0,2121600,8.66112410440565,8.70550511085313,8.53480893220895,8.53480893220895,6214550.36911674,0.0,1.0
1995-06-23,25.0,25.37,25.0,25.0,1020600,8.53480893220895,8.66112410440565,8.53480893220895,8.53480893220895,2989522.10912545,0.0,1.0
1995-06-26,24.5,24.75,24.37,24.75,973800,8.36411275356478,8.44946084288686,8.31973174711729,8.44946084288686,2852436.43921846,0.0,1.0
1995-06-27,24.37,24.62,24.37,24.37,498900,8.31973174711729,8.40507983643938,8.31973174711729,8.31973174711729,1461368.39138025,0.0,1.0
1995-06-28,24.12,24.25,23.87,24.12,614700,8.2343836577952,8.27876466424269,8.14903556847311,8.2343836577952,1800567.54897062,0.0,1.0
1995-06-29,24.37,24.5,24.12,24.25,600000,8.31973174711729,8.36411275356478,8.2343836577952,8.27876466424269,1757508.58855111,0.0,1.0
1995-06-30,24.37,24.62,24.37,24.37,315900,8.31973174711729,8.40507983643938,8.31973174711729,8.31973174711729,925328.271872161,0.0,1.0
1995-07-03,24.5,24.62,24.5,24.5,101200,8.36411275356478,8.40507983643938,8.36411275356478,8.36411275356478,296433.115268954,0.0,1.0
1995-07-05,24.12,24.37,23.87,24.0,855300,8.2343836577952,8.31973174711729,8.14903556847311,8.1934165749206,2505328.49297961,0.0,1.0
1995-07-06,23.81,24.12,23.62,24.12,1269600,8.12855202703581,8.2343836577952,8.06368747915102,8.2343836577952,3718888.17337416,0.0,1.0
1995-07-07,24.12,24.25,24.0,24.0,1150600,8.2343836577952,8.27876466424269,8.1934165749206,8.1934165749206,3370315.63664485,0.0,1.0
1995-07-10,23.87,24.12,23.87,24.12,824900,8.14903556847311,8.2343836577952,8.14903556847311,8.2343836577952,2416281.39115969,0.0,1.0
1995-07-11,23.87,24.12,23.75,23.87,531600,8.14903556847311,8.2343836577952,8.10806848559851,8.14903556847311,1557152.60945629,0.0,1.0
1995-07-12,23.87,23.87,23.62,23.75,697000,8.14903556847311,8.14903556847311,8.06368747915102,8.10806848559851,2041639.14370021,0.0,1.0
1995-07-13,24.25,24.37,24.0,24.0,1014700,8.27876466424269,8.31973174711729,8.1934165749206,8.1934165749206,2972239.94133802,0.0,1.0
1995-07-14,23.87,24.0,23.75,24.0,455600,8.14903556847311,8.1934165749206,8.10806848559851,8.1934165749206,1334534.85490648,0.0,1.0
1995-07-17,24.0,24.12,23.87,24.0,774800,8.1934165749206,8.2343836577952,8.14903556847311,8.1934165749206,2269529.42401567,0.0,1.0
1995-07-18,23.87,24.12,23.87,24.0,350400,8.14903556847311,8.2343836577952,8.14903556847311,8.1934165749206,1026385.01571385,0.0,1.0
1995-07-19,23.75,24.12,23.62,23.87,1004200,8.10806848559851,8.2343836577952,8.06368747915102,8.14903556847311,2941483.54103838,0.0,1.0
1995-07-20,24.0,24.0,23.25,23.75,427500,8.1934165749206,8.1934165749206,7.93737230695433,8.10806848559851,1252224.86934267,0.0,1.0
1995-07-21,23.75,23.87,23.62,23.87,445000,8.10806848559851,8.14903556847311,8.06368747915102,8.14903556847311,1303485.53650874,0.0,1.0
1995-07-24,23.75,24.25,23.62,23.75,308600,8.10806848559851,8.27876466424269,8.06368747915102,8.10806848559851,903945.250711456,0.0,1.0
1995-07-25,23.62,23.62,23.25,23.62,500900,8.06368747915102,8.06368747915102,7.93737230695433,8.06368747915102,1467226.75334209,0.0,1.0
1995-07-26,23.87,24.0,23.75,23.75,1574400,8.14903556847311,8.1934165749206,8.10806848559851,8.10806848559851,4611702.53635812,0.0,1.0
1995-07-27,23.77,23.87,23.62,23.87,1290400,8.11489633274427,8.14903556847311,8.06368747915102,8.14903556847311,3779815.13777726,0.0,1.0
1995-07-28,23.75,23.87,23.75,23.75,289400,8.10806848559851,8.14903556847311,8.10806848559851,8.10806848559851,847704.97587782,0.0,1.0
1995-07-31,23.87,24.0,23.75,23.75,499800,8.14903556847311,8.1934165749206,8.10806848559851,8.10806848559851,1464004.65426308,0.0,1.0
1995-08-01,24.0,24.12,23.87,24.0,390100,8.1934165749206,8.2343836577952,8.14903556847311,8.1934165749206,1142673.50065632,0.0,1.0
1995-08-02,24.62,24.75,24.37,24.37,992100,8.40507983643938,8.44946084288686,8.31973174711729,8.31973174711729,2906040.45116927,0.0,1.0
1995-08-03,24.75,24.75,24.5,24.5,528800,8.44946084288686,8.44946084288686,8.36411275356478,8.36411275356478,1548950.90270972,0.0,1.0
1995-08-04,24.62,24.87,24.62,24.75,432100,8.40507983643938,8.49042792576147,8.40507983643938,8.44946084288686,1265699.10185489,0.0,1.0
1995-08-07,24.37,24.62,24.37,24.5,386200,8.31973174711729,8.40507983643938,8.31973174711729,8.36411275356478,1131249.69483073,0.0,1.0
1995-08-08,24.5,24.62,24.37,24.5,392500,8.36411275356478,8.40507983643938,8.31973174711729,8.36411275356478,1149703.53501052,0.0,1.0
1995-08-09,24.25,24.5,24.12,24.5,812700,8.27876466424269,8.36411275356478,8.2343836577952,8.36411275356478,2380545.38319248,0.0,1.0
1995-08-10,24.0,24.25,24.0,24.12,609700,8.1934165749206,8.27876466424269,8.1934165749206,8.2343836577952,1785921.64406602,0.0,1.0
1995-08-11,23.87,24.12,23.75,24.12,490700,8.14903556847311,8.2343836577952,8.10806848559851,8.2343836577952,1437349.10733672,0.0,1.0
1995-08-14,23.75,23.87,23.62,23.62,376100,8.10806848559851,8.14903556847311,8.06368747915102,8.06368747915102,1101664.96692346,0.0,1.0
1995-08-15,23.62,23.75,23.62,23.75,257200,8.06368747915102,8.10806848559851,8.06368747915102,8.10806848559851,753385.348292244,0.0,1.0
1995-08-16,23.62,23.75,23.5,23.62,297200,8.06368747915102,8.10806848559851,8.02272039627642,8.06368747915102,870552.587528985,0.0,1.0
1995-08-17,23.5,24.37,23.25,23.5,597000,8.02272039627642,8.31973174711729,7.93737230695433,8.02272039627642,1748721.04560836,0.0,1.0
1995-08-18,24.0,24.12,23.75,23.75,867300,8.1934165749206,8.2343836577952,8.10806848559851,8.10806848559851,2540478.66475063,0.0,1.0
1995-08-21,24.37,24.62,24.37,24.37,1144900,8.31973174711729,8.40507983643938,8.31973174711729,8.31973174711729,3353619.30505362,0.0,1.0
1995-08-22,24.12,24.37,23.87,24.25,1097300,8.2343836577952,8.31973174711729,8.14903556847311,8.27876466424269,3214190.2903619,0.0,1.0
1995-08-23,23.62,23.87,23.62,23.87,613900,8.06368747915102,8.14903556847311,8.06368747915102,8.14903556847311,1798224.20418588,0.0,1.0
1995-08-24,24.0,24.0,23.75,23.75,525500,8.1934165749206,8.1934165749206,8.10806848559851,8.10806848559851,1539284.60547268,0.0,1.0
1995-08-25,24.0,24.12,23.87,24.0,390400,8.1934165749206,8.2343836577952,8.14903556847311,8.1934165749206,1143552.25495059,0.0,1.0
1995-08-28,23.75,24.12,23.75,24.0,838400,8.10806848559851,8.2343836577952,8.10806848559851,8.1934165749206,2455825.33440209,0.0,1.0
1995-08-29,23.87,23.87,23.62,23.75,488200,8.14903556847311,8.14903556847311,8.06368747915102,8.10806848559851,1430026.15488442,0.0,1.0
1995-08-30,23.87,24.0,23.75,23.87,554500,8.14903556847311,8.1934165749206,8.10806848559851,8.14903556847311,1624230.85391932,0.0,1.0
1995-08-31,23.75,23.87,23.62,23.75,224300,8.10806848559851,8.14903556847311,8.06368747915102,8.10806848559851,657015.294020024,0.0,1.0
1995-09-01,23.87,23.87,23.5,23.62,328400,8.14903556847311,8.14903556847311,8.02272039627642,8.06368747915102,961943.034133643,0.0,1.0
1995-09-05,24.0,24.12,23.75,23.87,434900,8.1934165749206,8.2343836577952,8.10806848559851,8.14903556847311,1273900.80860147,0.0,1.0
1995-09-06,24.75,24.75,24.25,24.37,1641000,8.44946084288686,8.44946084288686,8.27876466424269,8.31973174711729,4806785.9896873,0.0,1.0
1995-09-07,24.62,24.75,24.5,24.62,6330900,8.40507983643938,8.44946084288686,8.36411275356478,8.40507983643938,18544351.8720971,0.0,1.0
1995-09-08,24.37,24.5,24.12,24.37,2659300,8.31973174711729,8.36411275356478,8.2343836577952,8.31973174711729,7789570.98255663,0.0,1.0
1995-09-11,24.12,24.25,24.12,24.25,1115900,8.2343836577952,8.27876466424269,8.2343836577952,8.27876466424269,3268673.05660698,0.0,1.0
1995-09-12,24.25,24.37,24.12,24.25,599000,8.27876466424269,8.31973174711729,8.2343836577952,8.27876466424269,1754579.40757019,0.0,1.0
1995-09-13,23.87,24.12,23.87,24.12,1280500,8.14903556847311,8.2343836577952,8.14903556847311,8.2343836577952,3750816.24606617,0.0,1.0
1995-09-14,23.75,24.0,23.75,24.0,1415800,8.10806848559851,8.1934165749206,8.10806848559851,8.1934165749206,4147134.43278444,0.0,1.0
1995-09-15,23.87,23.87,23.75,23.75,1006800,8.14903556847311,8.14903556847311,8.10806848559851,8.10806848559851,2949099.41158877,0.0,1.0
1995-09-18,23.87,24.75,23.62,23.75,2077200,8.14903556847311,8.44946084288686,8.06368747915102,8.10806848559851,6084494.73356396,0.0,1.0
1995-09-19,23.75,23.87,23.62,23.87,1446200,8.10806848559851,8.14903556847311,8.06368747915102,8.14903556847311,4236181.53460437,0.0,1.0
1995-09-20,23.87,24.0,23.75,23.75,461500,8.14903556847311,8.1934165749206,8.10806848559851,8.10806848559851,1351817.0226939,0.0,1.0
1995-09-21,24.25,24.5,24.0,24.0,1712300,8.27876466424269,8.36411275356478,8.1934165749206,8.1934165749206,5015636.59362679,0.0,1.0
1995-09-22,23.37,23.37,23.12,23.25,12391300,8.20690157303349,8.20690157303349,8.11910844538015,8.16476087175989,35285506.7680508,0.6695,1.0
1995-09-25,23.37,23.37,23.12,23.37,1947400,8.20690157303349,8.20690157303349,8.11910844538015,8.20690157303349,5545422.66591093,0.0,1.0
1995-09-26,23.87,24.0,23.62,23.62,5151000,8.38248782834015,8.42814025471988,8.29469470068682,8.29469470068682,14668004.5969535,0.0,1.0
1995-09-27,24.12,24.37,23.75,23.75,1810300,8.47028095599348,8.55807408364682,8.34034712706655,8.34034712706655,5155016.25351678,0.0,1.0
1995-09-28,24.37,24.62,24.37,24.37,932900,8.55807408364682,8.64586721130015,8.55807408364682,8.55807408364682,2656529.11832613,0.0,1.0
1995-09-29,24.12,24.37,24.12,24.37,703700,8.47028095599348,8.55807408364682,8.47028095599348,8.55807408364682,2003858.44202605,0.0,1.0
1995-10-02,24.12,24.37,24.12,24.25,553400,8.47028095599348,8.55807408364682,8.47028095599348,8.51593338237321,1575863.66607534,0.0,1.0
1995-10-03,24.12,24.25,24.0,24.12,354200,8.47028095599348,8.51593338237321,8.42814025471988,8.47028095599348,1008621.08876741,0.0,1.0
1995-10-04,24.5,24.62,24.25,24.25,651800,8.60372651002655,8.64586721130015,8.51593338237321,8.51593338237321,1856067.83076961,0.0,1.0
1995-10-05,24.62,24.62,24.37,24.62,563300,8.64586721130015,8.64586721130015,8.55807408364682,8.64586721130015,1604054.93874275,0.0,1.0
1995-10-06,24.37,24.62,24.37,24.5,643600,8.55807408364682,8.64586721130015,8.55807408364682,8.60372651002655,1832717.48371176,0.0,1.0
1995-10-09,24.25,24.5,24.25,24.37,439800,8.51593338237321,8.60372651002655,8.51593338237321,8.55807408364682,1252375.93122503,0.0,1.0
1995-10-10,24.0,24.0,23.75,23.87,469200,8.42814025471988,8.42814025471988,8.34034712706655,8.38248782834015,1336095.46823735,0.0,1.0
1995-10-11,24.12,24.25,24.0,24.0,414100,8.47028095599348,8.51593338237321,8.42814025471988,8.42814025471988,1179192.52642175,0.0,1.0
1995-10-12,24.75,24.87,24.37,24.5,1259900,8.69151963767988,8.73366033895348,8.55807408364682,8.60372651002655,3587695.39734065,0.0,1.0
1995-10-13,24.87,25.12,24.75,25.0,982300,8.73366033895348,8.82145346660681,8.69151963767988,8.77931276533321,2797200.72133322,0.0,1.0
1995-10-16,24.75,24.87,24.75,24.75,548700,8.69151963767988,8.73366033895348,8.69151963767988,8.69151963767988,1562479.93056657,0.0,1.0
1995-10-17,24.87,24.87,24.62,24.75,413700,8.73366033895348,8.73366033895348,8.64586721130015,8.69151963767988,1178053.48510186,0.0,1.0
1995-10-18,24.87,25.0,24.87,24.87,323000,8.73366033895348,8.77931276533321,8.73366033895348,8.73366033895348,919775.865815565,0.0,1.0
1995-10-19,25.0,25.12,24.75,24.87,633200,8.77931276533321,8.82145346660681,8.69151963767988,8.73366033895348,1803102.40939448,0.0,1.0
1995-10-20,25.0,25.12,24.87,25.0,366500,8.77931276533321,8.82145346660681,8.73366033895348,8.77931276533321,1043646.60935419,0.0,1.0
1995-10-23,26.87,27.0,24.75,24.75,3178800,9.43600536018014,9.48165778655987,8.69151963767988,8.69151963767988,9051961.36920903,0.0,1.0
1995-10-24,27.25,27.37,26.87,27.25,1988300,9.5694509142132,9.6115916154868,9.43600536018014,9.5694509142132,5661889.64087024,0.0,1.0
1995-10-25,27.0,27.37,26.87,27.25,1698600,9.48165778655987,9.6115916154868,9.43600536018014,9.5694509142132,4836938.96493597,0.0,1.0
1995-10-26,26.62,26.87,26.62,26.75,1386800,9.3482122325268,9.43600536018014,9.3482122325268,9.39386465890654,3949056.25607748,0.0,1.0
1995-10-27,26.87,26.87,26.5,26.62,874300,9.43600536018014,9.43600536018014,9.3060715312532,9.3482122325268,2489659.56496145,0.0,1.0
1995-10-30,26.75,27.0,26.75,26.75,637000,9.39386465890654,9.48165778655987,9.39386465890654,9.39386465890654,1813923.30193348,0.0,1.0
1995-10-31,27.0,27.12,26.75,26.87,1556200,9.48165778655987,9.52379848783347,9.39386465890654,9.43600536018014,4431440.2550532,0.0,1.0
1995-11-01,26.87,27.0,26.75,26.87,542600,9.43600536018014,9.48165778655987,9.39386465890654,9.43600536018014,1545109.55043816,0.0,1.0
1995-11-02,27.37,27.62,27.0,27.0,1569700,9.6115916154868,9.69938474314013,9.48165778655987,9.48165778655987,4469882.89959967,0.0,1.0
1995-11-03,27.12,27.25,26.75,27.12,1392200,9.52379848783347,9.5694509142132,9.39386465890654,9.52379848783347,3964433.31389607,0.0,1.0
1995-11-06,28.12,28.37,27.12,27.25,1754700,9.8749709984468,9.96276412610013,9.52379848783347,9.5694509142132,4996689.51005131,0.0,1.0
1995-11-07,27.75,28.25,27.75,28.25,1400300,9.74503716951986,9.92062342482653,9.74503716951986,9.92062342482653,3987498.90062395,0.0,1.0
1995-11-08,27.62,27.75,27.25,27.75,1136200,9.69938474314013,9.74503716951986,9.5694509142132,9.74503716951986,3235446.86916299,0.0,1.0
1995-11-09,27.0,27.25,26.87,27.25,714500,9.48165778655987,9.5694509142132,9.43600536018014,9.5694509142132,2034612.55766322,0.0,1.0
1995-11-10,26.62,26.87,26.62,26.75,648800,9.3482122325268,9.43600536018014,9.3482122325268,9.39386465890654,1847525.0208704,0.0,1.0
1995-11-13,26.25,26.62,26.12,26.37,1104600,9.21827840359987,9.3482122325268,9.17262597722014,9.26041910487347,3145462.60489125,0.0,1.0
1995-11-14,26.5,26.75,26.25,26.5,913100,9.3060715312532,9.39386465890654,9.21827840359987,9.3060715312532,2600146.57299131,0.0,1.0
1995-11-15,27.12,27.25,26.37,26.37,669000,9.52379848783347,9.5694509142132,9.26041910487347,9.26041910487347,1905046.60752512,0.0,1.0
1995-11-16,27.5,27.62,27.37,27.37,511500,9.65724404186653,9.69938474314013,9.6115916154868,9.6115916154868,1456549.08781629,0.0,1.0
1995-11-17,27.25,27.5,27.25,27.5,415600,9.5694509142132,9.65724404186653,9.5694509142132,9.65724404186653,1183463.93137136,0.0,1.0
1995-11-20,27.75,27.87,27.5,27.5,538100,9.74503716951986,9.78717787079346,9.65724404186653,9.65724404186653,1532295.33558934,0.0,1.0
1995-11-21,27.5,27.5,27.25,27.5,531200,9.65724404186653,9.65724404186653,9.5694509142132,9.65724404186653,1512646.87282114,0.0,1.0
1995-11-22,27.25,27.5,27.25,27.5,357500,9.5694509142132,9.65724404186653,9.5694509142132,9.65724404186653,1018018.17965655,0.0,1.0
1995-11-24,27.37,27.62,27.12,27.37,217300,9.6115916154868,9.69938474314013,9.52379848783347,9.6115916154868,618784.197033196,0.0,1.0
1995-11-27,27.37,27.75,27.37,27.37,501400,9.6115916154868,9.74503716951986,9.6115916154868,9.6115916154868,1427788.29448893,0.0,1.0
1995-11-28,27.12,27.37,27.0,27.37,326800,9.52379848783347,9.6115916154868,9.48165778655987,9.6115916154868,930596.758354572,0.0,1.0
1995-11-29,26.87,27.12,26.62,27.0,358400,9.43600536018014,9.52379848783347,9.3482122325268,9.48165778655987,1020581.02262631,0.0,1.0
1995-11-30,26.62,26.87,26.5,26.75,676700,9.3482122325268,9.43600536018014,9.3060715312532,9.39386465890654,1926973.15293311,0.0,1.0
1995-12-01,26.62,26.75,26.5,26.62,337400,9.3482122325268,9.39386465890654,9.3060715312532,9.3482122325268,960781.353331802,0.0,1.0
1995-12-04,27.12,27.37,26.5,26.62,886800,9.52379848783347,9.6115916154868,9.3060715312532,9.3482122325268,2525254.60620818,0.0,1.0
1995-12-05,27.62,27.87,27.25,27.37,860800,9.69938474314013,9.78717787079346,9.5694509142132,9.6115916154868,2451216.92041498,0.0,1.0
1995-12-06,27.75,28.12,27.25,28.0,968700,9.74503716951986,9.8749709984468,9.5694509142132,9.8328302971732,2758473.31645678,0.0,1.0
1995-12-07,26.87,27.5,26.75,27.37,454300,9.43600536018014,9.65724404186653,9.39386465890654,9.6115916154868,1293666.17907124,0.0,1.0
1995-12-08,27.25,27.25,26.87,27.0,317700,9.5694509142132,9.5694509142132,9.43600536018014,9.48165778655987,904683.568326951,0.0,1.0
1995-12-11,27.5,27.62,27.12,27.12,330100,9.65724404186653,9.69938474314013,9.52379848783347,9.52379848783347,939993.84924371,0.0,1.0
1995-12-12,27.25,27.5,27.25,27.37,277900,9.5694509142132,9.65724404186653,9.5694509142132,9.6115916154868,791348.956997355,0.0,1.0
1995-12-13,27.37,27.37,27.0,27.25,489900,9.6115916154868,9.6115916154868,9.48165778655987,9.5694509142132,1395040.85654194,0.0,1.0
1995-12-14,27.5,27.75,27.5,27.5,643900,9.65724404186653,9.74503716951986,9.65724404186653,9.65724404186653,1833571.76470168,0.0,1.0
1995-12-15,27.37,27.87,27.37,27.62,550000,9.6115916154868,9.78717787079346,9.6115916154868,9.69938474314013,1566181.81485623,0.0,1.0
1995-12-18,27.0,27.37,27.0,27.25,457900,9.48165778655987,9.6115916154868,9.48165778655987,9.5694509142132,1303917.5509503,0.0,1.0
1995-12-19,27.37,27.5,26.75,26.75,1060000,9.6115916154868,9.65724404186653,9.39386465890654,9.39386465890654,3018459.49772291,0.0,1.0
1995-12-20,26.87,27.5,26.87,27.37,543100,9.43600536018014,9.65724404186653,9.43600536018014,9.6115916154868,1546533.35208803,0.0,1.0
1995-12-21,27.5,27.5,27.12,27.12,534000,9.65724404186653,9.65724404186653,9.52379848783347,9.52379848783347,1520620.16206041,0.0,1.0
1995-12-22,27.75,27.75,27.25,27.5,361700,9.74503716951986,9.74503716951986,9.5694509142132,9.65724404186653,1029978.11351545,0.0,1.0
1995-12-26,27.75,27.87,27.62,27.62,216700,9.74503716951986,9.78717787079346,9.69938474314013,9.69938474314013,617075.635053353,0.0,1.0
1995-12-27,28.12,28.25,27.87,28.0,726900,9.8749709984468,9.92062342482653,9.78717787079346,9.8328302971732,2069922.83857998,0.0,1.0
1995-12-28,27.75,28.12,27.75,28.12,539800,9.74503716951986,9.8749709984468,9.74503716951986,9.8749709984468,1537136.26119889,0.0,1.0
1995-12-29,28.12,28.25,28.0,28.12,488300,9.8749709984468,9.92062342482653,9.8328302971732,9.8749709984468,1390484.69126235,0.0,1.0
1996-01-02,28.12,28.25,27.87,28.12,479400,9.8749709984468,9.92062342482653,9.78717787079346,9.8749709984468,1365141.02189468,0.0,1.0
1996-01-03,27.87,28.0,27.75,27.87,613000,9.78717787079346,9.8328302971732,9.74503716951986,9.78717787079346,1745580.82273976,0.0,1.0
1996-01-04,27.37,27.87,27.12,27.62,1065600,9.6115916154868,9.78717787079346,9.52379848783347,9.69938474314013,3034406.07620144,0.0,1.0
1996-01-05,27.75,27.75,27.37,27.37,545600,9.74503716951986,9.74503716951986,9.6115916154868,9.6115916154868,1553652.36033738,0.0,1.0
1996-01-08,27.62,27.75,27.5,27.62,87400,9.69938474314013,9.74503716951986,9.65724404186653,9.69938474314013,248880.528397153,0.0,1.0
1996-01-09,27.12,27.62,27.12,27.62,707000,9.52379848783347,9.69938474314013,9.52379848783347,9.69938474314013,2013255.53291518,0.0,1.0
1996-01-10,26.75,27.12,26.75,27.12,539000,9.39386465890654,9.52379848783347,9.39386465890654,9.52379848783347,1534858.1785591,0.0,1.0
1996-01-11,26.87,27.12,26.87,26.87,545200,9.43600536018014,9.52379848783347,9.43600536018014,9.43600536018014,1552513.31901748,0.0,1.0
1996-01-12,27.12,27.25,26.87,27.0,535000,9.52379848783347,9.5694509142132,9.43600536018014,9.48165778655987,1523467.76536015,0.0,1.0
1996-01-15,27.25,27.37,27.12,27.12,304800,9.5694509142132,9.6115916154868,9.52379848783347,9.52379848783347,867949.485760323,0.0,1.0
1996-01-16,27.87,27.87,27.5,27.75,1255400,9.78717787079346,9.78717787079346,9.65724404186653,9.74503716951986,3574881.18249183,0.0,1.0
1996-01-17,27.5,27.75,27.5,27.62,1064600,9.65724404186653,9.74503716951986,9.65724404186653,9.69938474314013,3031558.47290171,0.0,1.0
1996-01-18,27.75,27.87,27.62,27.62,654400,9.74503716951986,9.78717787079346,9.69938474314013,9.69938474314013,1863471.59934894,0.0,1.0
1996-01-19,27.5,27.62,27.37,27.5,588000,9.65724404186653,9.69938474314013,9.6115916154868,9.65724404186653,1674390.74024629,0.0,1.0
1996-01-22,27.5,27.62,27.37,27.37,334600,9.65724404186653,9.69938474314013,9.6115916154868,9.6115916154868,952808.064092533,0.0,1.0
1996-01-23,27.25,27.5,27.12,27.5,877800,9.5694509142132,9.65724404186653,9.52379848783347,9.65724404186653,2499626.17651054,0.0,1.0
1996-01-24,27.75,27.75,27.12,27.12,765700,9.74503716951986,9.74503716951986,9.52379848783347,9.52379848783347,2180409.84660984,0.0,1.0
1996-01-25,27.0,27.5,27.0,27.5,652100,9.48165778655987,9.65724404186653,9.48165778655987,9.65724404186653,1856922.11175954,0.0,1.0
1996-01-26,27.25,27.37,27.0,27.0,520800,9.5694509142132,9.6115916154868,9.48165778655987,9.48165778655987,1483031.79850386,0.0,1.0
1996-01-29,27.5,27.62,27.37,27.37,550600,9.65724404186653,9.69938474314013,9.6115916154868,9.6115916154868,1567890.37683607,0.0,1.0
1996-01-30,28.62,28.75,27.75,27.75,2235800,10.0505572537535,10.0962096801332,9.74503716951986,9.74503716951986,6366671.45755552,0.0,1.0
1996-01-31,29.12,29.25,28.5,28.62,2708800,10.2261435090601,10.2717959354399,10.0084165524799,10.0505572537535,7713587.81833192,0.0,1.0
1996-02-01,29.0,29.0,28.62,28.87,1496800,10.1840028077865,10.1840028077865,10.0505572537535,10.1383503814068,4262292.61904874,0.0,1.0
1996-02-02,29.25,29.5,29.0,29.12,1030300,10.2717959354399,10.3595890630932,10.1840028077865,10.2261435090601,2933885.67972066,0.0,1.0
1996-02-05,29.25,29.37,29.0,29.25,837600,10.2717959354399,10.3139366367135,10.1840028077865,10.2717959354399,2385152.52386104,0.0,1.0
1996-02-06,29.25,29.37,29.0,29.25,636800,10.2717959354399,10.3139366367135,10.1840028077865,10.2717959354399,1813353.78127353,0.0,1.0
1996-02-07,28.5,29.75,28.5,28.75,613700,10.0084165524799,10.4473821907465,10.0084165524799,10.0962096801332,1747574.14504957,0.0,1.0
1996-02-08,28.37,28.75,28.37,28.5,888400,9.96276412610013,10.0962096801332,9.96276412610013,10.0084165524799,2529810.77148777,0.0,1.0
1996-02-09,28.12,28.62,27.87,28.37,1524700,9.8749709984468,10.0505572537535,9.78717787079346,9.96276412610013,4341740.75111143,0.0,1.0
1996-02-12,28.37,28.5,28.25,28.25,720800,9.96276412610013,10.0084165524799,9.92062342482653,9.92062342482653,2052552.45845158,0.0,1.0
1996-02-13,28.62,28.87,28.5,28.5,1101400,10.0505572537535,10.1383503814068,10.0084165524799,10.0084165524799,3136350.27433207,0.0,1.0
1996-02-14,28.75,28.87,28.62,28.62,725900,10.0962096801332,10.1383503814068,10.0505572537535,10.0505572537535,2067075.23528024,0.0,1.0
1996-02-15,29.0,29.25,28.62,28.75,1167100,10.1840028077865,10.2717959354399,10.0505572537535,10.0962096801332,3323437.81112492,0.0,1.0
1996-02-16,28.87,29.25,28.75,29.0,767800,10.1383503814068,10.2717959354399,10.0962096801332,10.1840028077865,2186389.81353929,0.0,1.0
1996-02-20,28.25,28.87,28.25,28.25,766900,9.92062342482653,10.1383503814068,9.92062342482653,9.92062342482653,2183826.97056953,0.0,1.0
1996-02-21,28.5,28.62,28.37,28.37,524800,10.0084165524799,10.0505572537535,9.96276412610013,9.96276412610013,1494422.21170281,0.0,1.0
1996-02-22,28.5,28.62,28.37,28.37,728100,10.0084165524799,10.0505572537535,9.96276412610013,9.96276412610013,2073339.96253966,0.0,1.0
1996-02-23,28.25,28.62,28.25,28.5,600100,9.92062342482653,10.0505572537535,9.92062342482653,10.0084165524799,1708846.74017313,0.0,1.0
1996-02-26,28.0,28.12,27.87,28.0,558500,9.8328302971732,9.8749709984468,9.78717787079346,9.8328302971732,1590386.442904,0.0,1.0
1996-02-27,27.87,28.12,27.75,28.0,282300,9.78717787079346,9.8749709984468,9.74503716951986,9.8328302971732,803878.411516205,0.0,1.0
1996-02-28,27.87,28.87,27.75,27.87,452100,9.78717787079346,10.1383503814068,9.74503716951986,9.78717787079346,1287401.45181182,0.0,1.0
1996-02-29,27.37,27.75,27.37,27.37,653200,9.6115916154868,9.74503716951986,9.6115916154868,9.6115916154868,1860054.47538925,0.0,1.0
1996-03-01,27.37,27.62,27.25,27.37,340600,9.6115916154868,9.69938474314013,9.5694509142132,9.6115916154868,969893.683890965,0.0,1.0
1996-03-04,28.25,28.25,27.87,27.87,510100,9.92062342482653,9.92062342482653,9.78717787079346,9.78717787079346,1452562.44319666,0.0,1.0
1996-03-05,27.87,28.12,27.87,27.87,628700,9.78717787079346,9.8749709984468,9.78717787079346,9.78717787079346,1790288.19454565,0.0,1.0
1996-03-06,26.75,27.12,26.62,26.87,9826700,9.39386465890654,9.52379848783347,9.3482122325268,9.43600536018014,27982543.3455412,0.0,1.0
1996-03-07,26.12,26.25,25.62,26.0,20819100,9.17262597722014,9.21827840359987,8.99703972191348,9.13048527594654,59284537.8575877,0.0,1.0
1996-03-08,25.37,26.0,25.25,25.5,5980600,8.90924659426014,9.13048527594654,8.86710589298654,8.95489902063987,17030376.2944166,0.0,1.0
1996-03-11,25.87,25.87,25.12,25.25,987100,9.08483284956681,9.08483284956681,8.82145346660681,8.86710589298654,2810869.21717196,0.0,1.0
1996-03-12,24.75,25.5,24.62,25.37,1645500,8.69151963767988,8.95489902063987,8.64586721130015,8.90924659426014,4685731.22971985,0.0,1.0
1996-03-13,24.5,24.87,24.37,24.75,1300100,8.60372651002655,8.73366033895348,8.55807408364682,8.69151963767988,3702169.04999014,0.0,1.0
1996-03-14,25.0,25.25,24.75,24.75,900700,8.77931276533321,8.86710589298654,8.69151963767988,8.69151963767988,2564836.29207455,0.0,1.0
1996-03-15,24.5,24.75,24.37,24.62,615000,8.60372651002655,8.69151963767988,8.55807408364682,8.64586721130015,1751276.02933923,0.0,1.0
1996-03-18,25.12,25.25,24.62,24.75,967900,8.82145346660681,8.86710589298654,8.64586721130015,8.69151963767988,2756195.23381698,0.0,1.0
1996-03-19,25.25,25.37,25.12,25.25,851800,8.86710589298654,8.90924659426014,8.82145346660681,8.86710589298654,2425588.49071733,0.0,1.0
1996-03-20,25.5,25.5,25.25,25.25,511300,8.95489902063987,8.95489902063987,8.86710589298654,8.86710589298654,1455979.56715634,0.0,1.0
1996-03-21,25.75,25.87,25.5,25.62,7495100,9.04269214829321,9.08483284956681,8.95489902063987,8.99703972191348,21343071.4918707,0.0,1.0
1996-03-22,24.87,25.25,24.75,25.0,8115600,8.90278502006486,9.03881470674056,8.85982827690411,8.94932149182233,22670992.4529358,0.4816,1.0
1996-03-25,24.87,25.0,24.62,24.87,5705400,8.90278502006486,8.94932149182233,8.81329180514664,8.90278502006486,15938079.7896619,0.0,1.0
1996-03-26,25.5,25.75,25.12,25.25,5060200,9.12830792165878,9.217801136577,8.99227823498308,9.03881470674056,14135708.5132764,0.0,1.0
1996-03-27,25.12,25.37,25.12,25.25,1239500,8.99227823498308,9.08177144990131,8.99227823498308,9.03881470674056,3462553.00229359,0.0,1.0
1996-03-28,25.12,25.12,24.87,25.0,594900,8.99227823498308,8.99227823498308,8.90278502006486,8.94932149182233,1661857.83062885,0.0,1.0
1996-03-29,25.0,25.25,25.0,25.25,661800,8.94932149182233,9.03881470674056,8.94932149182233,9.03881470674056,1848743.50699306,0.0,1.0
1996-04-01,24.75,24.87,24.62,24.87,677300,8.85982827690411,8.90278502006486,8.81329180514664,8.90278502006486,1892042.87894591,0.0,1.0
1996-04-02,24.62,24.75,24.5,24.75,1147800,8.81329180514664,8.85982827690411,8.77033506198589,8.85982827690411,3206388.33080483,0.0,1.0
1996-04-03,24.5,24.62,24.5,24.62,514600,8.77033506198589,8.81329180514664,8.77033506198589,8.81329180514664,1437539.14883444,0.0,1.0
1996-04-04,24.87,25.0,24.62,24.75,411700,8.90278502006486,8.94932149182233,8.81329180514664,8.85982827690411,1150087.18922491,0.0,1.0
1996-04-08,24.37,24.62,24.37,24.5,402900,8.72379859022841,8.81329180514664,8.72379859022841,8.77033506198589,1125504.31998716,0.0,1.0
1996-04-09,24.5,24.75,24.37,24.62,860900,8.77033506198589,8.85982827690411,8.72379859022841,8.81329180514664,2404930.92349702,0.0,1.0
1996-04-10,23.75,24.5,23.75,24.37,1028100,8.50185541723122,8.77033506198589,8.50185541723122,8.72379859022841,2872005.43901415,0.0,1.0
1996-04-11,23.75,24.0,23.62,23.87,661200,8.50185541723122,8.59134863214944,8.45531894547374,8.54481216039196,1847067.40227231,0.0,1.0
1996-04-12,24.12,24.25,23.62,23.87,1141100,8.63430537531019,8.68084184706766,8.45531894547374,8.54481216039196,3187671.82808973,0.0,1.0
1996-04-15,24.12,24.37,23.87,24.12,1237900,8.63430537531019,8.72379859022841,8.54481216039196,8.63430537531019,3458083.38970491,0.0,1.0
1996-04-16,24.0,24.12,23.87,24.0,1022600,8.59134863214944,8.63430537531019,8.54481216039196,8.59134863214944,2856641.14574056,0.0,1.0
1996-04-17,23.75,24.0,23.75,23.87,516300,8.50185541723122,8.59134863214944,8.50185541723122,8.54481216039196,1442288.11220991,0.0,1.0
1996-04-18,24.25,24.37,23.75,24.0,745300,8.68084184706766,8.72379859022841,8.50185541723122,8.59134863214944,2082001.41396484,0.0,1.0
1996-04-19,24.37,24.62,24.25,24.5,483700,8.72379859022841,8.81329180514664,8.68084184706766,8.77033506198589,1351219.75571554,0.0,1.0
1996-04-22,23.75,24.37,23.75,24.25,726100,8.50185541723122,8.72379859022841,8.50185541723122,8.68084184706766,2028366.06290067,0.0,1.0
1996-04-23,24.12,24.25,23.87,23.87,541300,8.63430537531019,8.68084184706766,8.54481216039196,8.54481216039196,1512125.80890805,0.0,1.0
1996-04-24,23.5,24.12,23.25,24.0,1596200,8.41236220231299,8.63430537531019,8.32286898739477,8.59134863214944,4458997.2587826,0.0,1.0
1996-04-25,23.62,23.62,22.37,23.37,747000,8.45531894547374,8.45531894547374,8.00785287088262,8.36582573055552,2086750.37734031,0.0,1.0
1996-04-26,23.75,23.75,23.37,23.62,649500,8.50185541723122,8.50185541723122,8.36582573055552,8.45531894547374,1814383.36021758,0.0,1.0
1996-04-29,23.87,24.0,23.75,23.87,518000,8.54481216039196,8.59134863214944,8.50185541723122,8.54481216039196,1447037.07558538,0.0,1.0
1996-04-30,24.25,24.25,23.87,24.12,883300,8.68084184706766,8.68084184706766,8.54481216039196,8.63430537531019,2467505.49973855,0.0,1.0
1996-05-01,24.62,24.75,24.25,24.37,1778800,8.81329180514664,8.85982827690411,8.68084184706766,8.72379859022841,4969091.79546578,0.0,1.0
1996-05-02,23.87,24.62,23.87,24.62,959800,8.54481216039196,8.81329180514664,8.54481216039196,8.81329180514664,2681208.85163485,0.0,1.0
1996-05-03,24.0,24.12,23.75,24.0,654400,8.59134863214944,8.63430537531019,8.50185541723122,8.59134863214944,1828071.54877041,0.0,1.0
1996-05-06,24.0,24.0,23.75,24.0,397400,8.59134863214944,8.59134863214944,8.50185541723122,8.59134863214944,1110140.02671357,0.0,1.0
1996-05-07,23.5,23.75,23.25,23.62,1271600,8.41236220231299,8.50185541723122,8.32286898739477,8.45531894547374,3552224.604854,0.0,1.0
1996-05-08,23.75,23.75,23.25,23.5,1263600,8.50185541723122,8.50185541723122,8.32286898739477,8.41236220231299,3529876.5419106,0.0,1.0
1996-05-09,23.37,23.62,23.37,23.62,617900,8.36582573055552,8.45531894547374,8.36582573055552,8.45531894547374,1726108.51159113,0.0,1.0
1996-05-10,23.75,23.87,23.5,23.62,606600,8.50185541723122,8.54481216039196,8.41236220231299,8.45531894547374,1694541.87268358,0.0,1.0
1996-05-13,23.75,23.87,23.5,23.62,683800,8.50185541723122,8.54481216039196,8.41236220231299,8.45531894547374,1910200.68008742,0.0,1.0
1996-05-14,23.75,24.0,23.62,23.75,923600,8.50185541723122,8.59134863214944,8.45531894547374,8.50185541723122,2580083.86681594,0.0,1.0
1996-05-15,23.75,24.0,23.75,23.87,544500,8.50185541723122,8.59134863214944,8.50185541723122,8.54481216039196,1521065.03408541,0.0,1.0
1996-05-16,26.0,26.12,24.37,24.37,3188500,9.30729435149523,9.35025109465597,8.72379859022841,8.72379859022841,8907099.83688029,0.0,1.0
1996-05-17,25.87,26.25,25.75,26.12,1055900,9.26075787973775,9.39678756641345,9.217801136577,9.35025109465597,2949664.95774248,0.0,1.0
1996-05-20,26.12,26.12,25.37,25.75,1429400,9.35025109465597,9.35025109465597,9.08177144990131,9.217801136577,3993040.14641264,0.0,1.0
1996-05-21,26.37,26.62,26.12,26.12,1318400,9.4397443095742,9.52923752449242,9.35025109465597,9.35025109465597,3682960.77307291,0.0,1.0
1996-05-22,26.12,26.25,25.87,26.12,557600,9.35025109465597,9.39678756641345,9.26075787973775,9.35025109465597,1557659.98715523,0.0,1.0
1996-05-23,26.12,26.25,25.75,25.87,996500,9.35025109465597,9.39678756641345,9.217801136577,9.26075787973775,2783730.59038771,0.0,1.0
1996-05-24,26.0,26.12,25.87,25.87,534300,9.30729435149523,9.35025109465597,9.26075787973775,9.26075787973775,1492571.25383257,0.0,1.0
1996-05-28,26.0,26.37,26.0,26.25,780000,9.30729435149523,9.4397443095742,9.30729435149523,9.39678756641345,2178936.13698185,0.0,1.0
1996-05-29,26.25,26.5,26.12,26.12,702700,9.39678756641345,9.48628078133167,9.35025109465597,9.35025109465597,1962997.97879121,0.0,1.0
1996-05-30,26.12,26.25,26.0,26.12,895600,9.35025109465597,9.39678756641345,9.30729435149523,9.35025109465597,2501865.64651403,0.0,1.0
1996-05-31,26.12,26.25,26.0,26.25,1119200,9.35025109465597,9.39678756641345,9.30729435149523,9.39678756641345,3126494.00578216,0.0,1.0
1996-06-03,26.0,26.12,25.75,26.0,711300,9.30729435149523,9.35025109465597,9.217801136577,9.30729435149523,1987022.14645537,0.0,1.0
1996-06-04,26.0,26.25,25.87,26.12,719900,9.30729435149523,9.39678756641345,9.26075787973775,9.35025109465597,2011046.31411953,0.0,1.0
1996-06-05,26.0,26.0,25.62,25.87,740100,9.30729435149523,9.30729435149523,9.17126466481953,9.26075787973775,2067475.17305162,0.0,1.0
1996-06-06,25.5,26.0,25.5,26.0,599500,9.12830792165878,9.30729435149523,9.12830792165878,9.30729435149523,1674707.96682131,0.0,1.0
1996-06-07,25.37,25.5,25.25,25.25,396600,9.08177144990131,9.12830792165878,9.03881470674056,9.03881470674056,1107905.22041923,0.0,1.0
1996-06-10,25.12,25.5,25.12,25.37,628900,8.99227823498308,9.12830792165878,8.99227823498308,9.08177144990131,1756837.09813831,0.0,1.0
1996-06-11,25.5,25.87,25.37,25.37,2137600,9.12830792165878,9.26075787973775,9.08177144990131,9.08177144990131,5971402.41847744,0.0,1.0
1996-06-12,26.12,26.37,26.0,26.0,1472700,9.35025109465597,9.4397443095742,9.30729435149523,9.30729435149523,4113999.03709381,0.0,1.0
1996-06-13,26.5,26.62,26.37,26.37,1066000,9.48628078133167,9.52923752449242,9.4397443095742,9.4397443095742,2977879.38720853,0.0,1.0
1996-06-14,26.5,26.62,26.5,26.5,397100,9.48628078133167,9.52923752449242,9.48628078133167,9.48628078133167,1109301.9743532,0.0,1.0
1996-06-17,27.37,27.62,27.25,27.37,1419000,9.79771716924709,9.88721038416531,9.75476042608634,9.79771716924709,3963987.66458621,0.0,1.0
1996-06-18,27.0,27.25,26.87,27.25,600600,9.66526721116812,9.75476042608634,9.61873073941064,9.75476042608634,1677780.82547602,0.0,1.0
1996-06-19,26.62,27.0,26.62,26.87,703800,9.52923752449242,9.66526721116812,9.52923752449242,9.61873073941064,1966070.83744593,0.0,1.0
1996-06-20,26.75,26.75,26.5,26.62,395500,9.5757739962499,9.5757739962499,9.48628078133167,9.52923752449242,1104832.36176451,0.0,1.0
1996-06-21,26.37,26.75,26.37,26.75,675600,9.4397443095742,9.5757739962499,9.4397443095742,9.5757739962499,1887293.91557043,0.0,1.0
1996-06-24,26.37,26.37,26.12,26.25,744600,9.4397443095742,9.4397443095742,9.35025109465597,9.39678756641345,2080045.95845729,0.0,1.0
1996-06-25,26.0,26.25,26.0,26.25,642000,9.30729435149523,9.39678756641345,9.30729435149523,9.39678756641345,1793432.05120814,0.0,1.0
1996-06-26,26.25,26.5,26.12,26.25,356900,9.39678756641345,9.48628078133167,9.35025109465597,9.39678756641345,997002.958062593,0.0,1.0
1996-06-27,26.5,26.62,26.12,26.25,385400,9.48628078133167,9.52923752449242,9.35025109465597,9.39678756641345,1076617.93229847,0.0,1.0
1996-06-28,26.75,27.0,26.75,26.75,347600,9.5757739962499,9.66526721116812,9.5757739962499,9.5757739962499,971023.334890886,0.0,1.0
1996-07-01,27.12,27.12,26.87,26.87,399500,9.70822395432887,9.70822395432887,9.61873073941064,9.61873073941064,1116006.39323622,0.0,1.0
1996-07-02,26.87,27.0,26.37,27.0,555100,9.61873073941064,9.66526721116812,9.4397443095742,9.66526721116812,1550676.21748542,0.0,1.0
1996-07-03,27.0,27.12,26.87,26.87,933500,9.66526721116812,9.70822395432887,9.61873073941064,9.61873073941064,2607739.59470841,0.0,1.0
1996-07-05,27.12,27.5,27.12,27.12,343800,9.70822395432887,9.84425364100457,9.70822395432887,9.70822395432887,960408.004992769,0.0,1.0
1996-07-08,26.87,27.25,26.87,27.12,1459300,9.61873073941064,9.75476042608634,9.61873073941064,9.70822395432887,4076566.03166361,0.0,1.0
1996-07-09,27.37,27.37,27.0,27.0,899900,9.79771716924709,9.79771716924709,9.66526721116812,9.66526721116812,2513877.73034611,0.0,1.0
1996-07-10,27.5,27.75,27.5,27.62,782200,9.84425364100457,9.93374685592279,9.84425364100457,9.88721038416531,2185081.85429128,0.0,1.0
1996-07-11,27.75,27.87,27.5,27.62,1363500,9.93374685592279,9.97670359908354,9.84425364100457,9.88721038416531,3808947.97791635,0.0,1.0
1996-07-12,27.12,27.25,27.0,27.25,685300,9.70822395432887,9.75476042608634,9.66526721116812,9.75476042608634,1914390.94188931,0.0,1.0
1996-07-15,26.75,27.25,26.75,27.12,508800,9.5757739962499,9.75476042608634,9.5757739962499,9.70822395432887,1421336.80320047,0.0,1.0
1996-07-16,27.12,27.25,26.62,26.87,1067300,9.70822395432887,9.75476042608634,9.52923752449242,9.61873073941064,2981510.94743683,0.0,1.0
1996-07-17,26.87,27.25,26.87,27.25,10511800,9.61873073941064,9.75476042608634,9.61873073941064,9.75476042608634,29364796.0060587,0.0,1.0
1996-07-18,27.37,27.37,27.0,27.0,716600,9.79771716924709,9.79771716924709,9.66526721116812,9.66526721116812,2001827.73815538,0.0,1.0
1996-07-19,27.5,27.62,27.37,27.37,615900,9.84425364100457,9.88721038416531,9.79771716924709,9.79771716924709,1720521.49585528,0.0,1.0
1996-07-22,27.62,27.62,27.37,27.62,497300,9.88721038416531,9.88721038416531,9.79771716924709,9.88721038416531,1389211.46271933,0.0,1.0
1996-07-23,28.0,28.37,27.75,27.75,6041600,10.023240070841,10.15569002892,9.93374685592279,9.93374685592279,16877257.1348584,0.0,1.0
1996-07-24,27.37,27.62,27.0,27.25,934200,9.79771716924709,9.88721038416531,9.66526721116812,9.75476042608634,2609695.05021595,0.0,1.0
1996-07-25,28.0,28.0,27.62,27.62,710100,10.023240070841,10.023240070841,9.88721038416531,9.88721038416531,1983669.93701386,0.0,1.0
1996-07-26,27.5,27.75,27.37,27.62,2428900,9.84425364100457,9.93374685592279,9.79771716924709,9.88721038416531,6785151.26040412,0.0,1.0
1996-07-29,27.5,27.75,27.5,27.62,338000,9.84425364100457,9.93374685592279,9.84425364100457,9.88721038416531,944205.659358801,0.0,1.0
1996-07-30,28.12,28.25,27.87,27.87,808400,10.0661968140018,10.1127332857592,9.97670359908354,9.97670359908354,2258271.76043092,0.0,1.0
1996-07-31,27.75,27.75,27.25,27.75,17541200,9.93374685592279,9.93374685592279,9.75476042608634,9.93374685592279,49001480.2128539,0.0,1.0
1996-08-01,27.75,27.87,27.5,27.62,4752500,9.93374685592279,9.97670359908354,9.84425364100457,9.88721038416531,13276146.1423157,0.0,1.0
1996-08-02,28.0,28.0,27.75,27.87,584100,10.023240070841,10.023240070841,9.93374685592279,9.97670359908354,1631687.94565526,0.0,1.0
1996-08-05,27.87,28.0,27.75,27.87,3716000,9.97670359908354,10.023240070841,9.93374685592279,9.97670359908354,10380675.237211,0.0,1.0
1996-08-06,27.75,27.87,27.5,27.62,1539900,9.93374685592279,9.97670359908354,9.84425364100457,9.88721038416531,4301722.7658184,0.0,1.0
1996-08-07,27.5,27.87,27.5,27.87,7822800,9.84425364100457,9.97670359908354,9.84425364100457,9.97670359908354,21853053.3492072,0.0,1.0
1996-08-08,27.62,27.87,27.5,27.75,577600,9.88721038416531,9.97670359908354,9.84425364100457,9.93374685592279,1613530.14451374,0.0,1.0
1996-08-09,27.87,28.25,27.62,27.62,771300,9.97670359908354,10.1127332857592,9.88721038416531,9.88721038416531,2154632.6185309,0.0,1.0
1996-08-12,28.12,28.25,27.87,28.0,2766000,10.0661968140018,10.1127332857592,9.97670359908354,10.023240070841,7726842.76268176,0.0,1.0
1996-08-13,28.12,28.25,28.0,28.12,258400,10.0661968140018,10.1127332857592,10.023240070841,10.0661968140018,721842.433071933,0.0,1.0
1996-08-14,28.25,28.37,28.0,28.0,470300,10.1127332857592,10.15569002892,10.023240070841,10.023240070841,1313786.75028534,0.0,1.0
1996-08-15,28.37,28.5,28.12,28.25,547300,10.15569002892,10.2022265006775,10.0661968140018,10.1127332857592,1528886.8561156,0.0,1.0
1996-08-16,28.12,28.25,27.75,27.87,3682700,10.2445746899768,10.2919358105208,10.1097776545823,10.1534956120076,10108523.4998891,0.4983,1.0
1996-08-19,28.0,28.12,27.87,28.0,573100,10.2008567325515,10.2445746899768,10.1534956120076,10.2008567325515,1573083.55765784,0.0,1.0
1996-08-20,28.25,28.37,28.12,28.25,1985800,10.2919358105208,10.335653767946,10.2445746899768,10.2919358105208,5450757.85865801,0.0,1.0
1996-08-21,28.37,28.75,28.25,28.37,1305600,10.335653767946,10.4740939664592,10.2919358105208,10.335653767946,3583698.99298213,0.0,1.0
1996-08-22,28.75,28.75,28.25,28.37,607500,10.4740939664592,10.4740939664592,10.2919358105208,10.335653767946,1667506.99926213,0.0,1.0
1996-08-23,28.37,28.62,28.37,28.5,279100,10.335653767946,10.4267328459152,10.335653767946,10.38301488849,766092.516039607,0.0,1.0
1996-08-26,28.37,28.5,28.25,28.37,327800,10.335653767946,10.38301488849,10.2919358105208,10.335653767946,899767.562729428,0.0,1.0
1996-08-27,28.37,28.62,28.37,28.5,810300,10.335653767946,10.4267328459152,10.335653767946,10.38301488849,2224166.12592939,0.0,1.0
1996-08-28,28.87,29.0,28.62,28.62,819800,10.5178119238844,10.5651730444284,10.4267328459152,10.4267328459152,2250242.36707012,0.0,1.0
1996-08-29,28.5,28.87,28.37,28.75,355700,10.38301488849,10.5178119238844,10.335653767946,10.4740939664592,976349.365658503,0.0,1.0
1996-08-30,28.5,28.75,28.5,28.62,253000,10.38301488849,10.4740939664592,10.38301488849,10.4267328459152,694451.474589826,0.0,1.0
1996-09-03,28.62,28.75,28.12,28.25,295300,10.4267328459152,10.4740939664592,10.2445746899768,10.2919358105208,810559.369353265,0.0,1.0
1996-09-04,28.75,28.87,28.5,28.75,849000,10.4740939664592,10.5178119238844,10.38301488849,10.4740939664592,2330392.49773424,0.0,1.0
1996-09-05,29.12,29.37,29.0,29.0,561500,10.6088910018536,10.6999700798228,10.5651730444284,10.5651730444284,1541243.09479126,0.0,1.0
1996-09-06,29.25,29.5,29.25,29.25,420900,10.6562521223976,10.7473312003668,10.6562521223976,10.6562521223976,1155314.72590853,0.0,1.0
1996-09-09,29.5,29.5,29.12,29.25,526900,10.7473312003668,10.7473312003668,10.6088910018536,10.6562521223976,1446270.67968925,0.0,1.0
1996-09-10,29.37,29.5,29.25,29.5,399500,10.6999700798228,10.7473312003668,10.6562521223976,10.7473312003668,1096574.56165469,0.0,1.0
1996-09-11,29.25,29.37,29.12,29.25,307000,10.6562521223976,10.6999700798228,10.6088910018536,10.6562521223976,842674.318968685,0.0,1.0
1996-09-12,29.25,29.37,29.12,29.25,321600,10.6562521223976,10.6999700798228,10.6088910018536,10.6562521223976,882749.384300746,0.0,1.0
1996-09-13,29.75,29.87,29.37,29.5,836000,10.838410278336,10.8821282357612,10.6999700798228,10.7473312003668,2294709.22038378,0.0,1.0
1996-09-16,30.0,30.12,29.62,29.62,859000,10.9294893563052,10.9732073137304,10.791049157792,10.791049157792,2357841.17261923,0.0,1.0
1996-09-17,29.62,30.0,29.62,29.87,1074200,10.791049157792,10.9294893563052,10.791049157792,10.8821282357612,2948536.65614386,0.0,1.0
1996-09-18,29.62,29.75,29.5,29.62,785500,10.791049157792,10.838410278336,10.7473312003668,10.791049157792,2156093.41221467,0.0,1.0
1996-09-19,29.75,30.0,29.75,29.87,922600,10.838410278336,10.9294893563052,10.838410278336,10.8821282357612,2532414.74488766,0.0,1.0
1996-09-20,29.87,29.87,29.75,29.87,703900,10.8821282357612,10.8821282357612,10.838410278336,10.8821282357612,1932112.22515329,0.0,1.0
1996-09-23,29.75,29.87,29.75,29.75,728000,10.838410278336,10.8821282357612,10.838410278336,10.838410278336,1998263.53162607,0.0,1.0
1996-09-24,29.75,30.0,29.75,29.87,456700,10.838410278336,10.9294893563052,10.838410278336,10.8821282357612,1253580.98199674,0.0,1.0
1996-09-25,30.12,30.25,30.0,30.12,508900,10.9732073137304,11.0205684342744,10.9294893563052,10.9732073137304,1396863.06489631,0.0,1.0
1996-09-26,30.62,30.75,30.25,30.25,801000,11.1553654696689,11.2027265902129,11.0205684342744,11.0205684342744,2198638.85828637,0.0,1.0
1996-09-27,31.0,31.12,30.75,31.0,890300,11.2938056681821,11.3375236256073,11.2027265902129,11.2938056681821,2443755.52500918,0.0,1.0
1996-09-30,31.12,31.25,31.0,31.12,482600,11.3375236256073,11.3848847461513,11.2938056681821,11.3375236256073,1324673.04994882,0.0,1.0
1996-10-01,31.75,31.87,31.37,31.37,907300,11.5670429020897,11.6107608595149,11.4286027035765,11.4286027035765,2490418.27231364,0.0,1.0
1996-10-02,32.38,32.38,32.0,32.0,1052500,11.7965621785721,11.7965621785721,11.6581219800589,11.6581219800589,2888973.03164346,0.0,1.0
1996-10-03,32.0,32.13,31.87,32.0,609500,11.6581219800589,11.7054831006029,11.6107608595149,11.6581219800589,1672996.73423913,0.0,1.0
1996-10-04,32.0,32.13,31.5,31.62,715900,11.6581219800589,11.7054831006029,11.4759638241205,11.5196817815457,1965050.63501525,0.0,1.0
1996-10-07,31.87,32.25,31.87,32.13,419900,11.6107608595149,11.7492010580281,11.6107608595149,11.7054831006029,1152569.85842004,0.0,1.0
1996-10-08,31.37,32.0,31.37,31.87,1122900,11.4286027035765,11.6581219800589,11.4286027035765,11.6107608595149,3082211.70283367,0.0,1.0
1996-10-09,30.5,31.12,30.5,31.12,1367500,11.1116475122436,11.3375236256073,11.1116475122436,11.3375236256073,3753606.29052014,0.0,1.0
1996-10-10,30.75,30.87,30.5,30.5,600700,11.2027265902129,11.2464445476381,11.1116475122436,11.1116475122436,1648841.90034035,0.0,1.0
1996-10-11,31.0,31.0,30.75,30.87,373800,11.2938056681821,11.2938056681821,11.2027265902129,11.2464445476381,1026031.4672003,0.0,1.0
1996-10-14,31.37,31.5,30.87,31.0,561000,11.4286027035765,11.4759638241205,11.2464445476381,11.2938056681821,1539870.66104701,0.0,1.0
1996-10-15,31.12,31.75,31.0,31.62,1321200,11.3375236256073,11.5670429020897,11.2938056681821,11.5196817815457,3626518.92580269,0.0,1.0
1996-10-16,31.25,31.37,30.87,31.12,1195400,11.3848847461513,11.4286027035765,11.2464445476381,11.3375236256073,3281214.59574972,0.0,1.0
1996-10-17,31.5,31.62,31.37,31.5,686000,11.4759638241205,11.5196817815457,11.4286027035765,11.4759638241205,1882979.09710918,0.0,1.0
1996-10-18,32.0,32.13,31.75,31.87,753700,11.6581219800589,11.7054831006029,11.5670429020897,11.6107608595149,2068806.62608045,0.0,1.0
1996-10-21,32.0,32.25,31.87,32.0,556600,11.6581219800589,11.7492010580281,11.6107608595149,11.6581219800589,1527793.24409762,0.0,1.0
1996-10-22,32.13,32.38,32.0,32.0,784000,11.7054831006029,11.7965621785721,11.6581219800589,11.6581219800589,2151976.11098192,0.0,1.0
1996-10-23,31.25,32.13,31.25,31.87,731900,11.3848847461513,11.7054831006029,11.3848847461513,11.6107608595149,2008968.5148312,0.0,1.0
1996-10-24,31.37,31.75,31.37,31.62,1231100,11.4286027035765,11.5670429020897,11.4286027035765,11.5196817815457,3379206.36508908,0.0,1.0
1996-10-25,31.62,32.0,31.62,31.62,396300,11.5196817815457,11.6581219800589,11.5196817815457,11.5196817815457,1087790.9856915,0.0,1.0
1996-10-28,31.5,31.87,31.5,31.62,488100,11.4759638241205,11.6107608595149,11.4759638241205,11.5196817815457,1339769.82113555,0.0,1.0
1996-10-29,31.12,31.37,31.0,31.25,603700,11.3375236256073,11.4286027035765,11.2938056681821,11.3848847461513,1657076.50280585,0.0,1.0
1996-10-30,31.0,31.37,30.87,31.25,411900,11.2938056681821,11.4286027035765,11.2464445476381,11.3848847461513,1130610.91851205,0.0,1.0
1996-10-31,31.5,31.5,30.75,30.87,685300,11.4759638241205,11.4759638241205,11.2027265902129,11.2464445476381,1881057.68986723,0.0,1.0
1996-11-01,31.5,31.75,31.25,31.62,381400,11.4759638241205,11.5670429020897,11.3848847461513,11.5196817815457,1046892.46011289,0.0,1.0
1996-11-04,31.5,31.62,31.25,31.37,430600,11.4759638241205,11.5196817815457,11.3848847461513,11.4286027035765,1181939.94054696,0.0,1.0
1996-11-05,31.37,31.75,31.37,31.5,728800,11.4286027035765,11.5670429020897,11.4286027035765,11.4759638241205,2000459.42561687,0.0,1.0
1996-11-06,32.63,32.63,31.5,31.5,1213700,11.8876412565413,11.8876412565413,11.4759638241205,11.4759638241205,3331445.67078923,0.0,1.0
1996-11-07,31.5,32.0,31.37,31.87,853700,11.4759638241205,11.6581219800589,11.4286027035765,11.6107608595149,2343293.37493018,0.0,1.0
1996-11-08,31.37,31.5,31.25,31.5,454600,11.4286027035765,11.4759638241205,11.3848847461513,11.4759638241205,1247816.76027089,0.0,1.0
1996-11-11,31.37,31.5,31.12,31.25,433000,11.4286027035765,11.4759638241205,11.3375236256073,11.3848847461513,1188527.62251935,0.0,1.0
1996-11-12,31.25,31.62,31.25,31.5,872400,11.3848847461513,11.5196817815457,11.3848847461513,11.4759638241205,2394622.39696508,0.0,1.0
1996-11-13,31.37,31.5,31.12,31.25,487700,11.4286027035765,11.4759638241205,11.3375236256073,11.3848847461513,1338671.87414016,0.0,1.0
1996-11-14,31.37,31.62,31.25,31.25,954200,11.4286027035765,11.5196817815457,11.3848847461513,11.3848847461513,2619152.55752417,0.0,1.0
1996-11-15,31.75,31.75,31.5,31.5,622900,11.5670429020897,11.5670429020897,11.4759638241205,11.4759638241205,1709777.958585,0.0,1.0
1996-11-18,31.62,31.87,31.62,31.75,307700,11.5196817815457,11.6107608595149,11.5196817815457,11.5670429020897,844595.726210634,0.0,1.0
1996-11-19,32.13,32.13,31.87,32.0,749000,11.7054831006029,11.7054831006029,11.6107608595149,11.6581219800589,2055905.74888451,0.0,1.0
1996-11-20,32.0,32.13,31.75,31.87,456600,11.6581219800589,11.7054831006029,11.5670429020897,11.6107608595149,1253306.49524789,0.0,1.0
1996-11-21,32.25,32.25,31.87,32.0,594200,11.7492010580281,11.7492010580281,11.6107608595149,11.6581219800589,1631000.26166513,0.0,1.0
1996-11-22,32.75,33.0,32.13,32.25,1219900,11.9313592139665,12.0224382919357,11.7054831006029,11.7492010580281,3348463.84921792,0.0,1.0
1996-11-25,34.0,34.0,33.25,33.25,1386900,12.3867546038126,12.3867546038126,12.113517369905,12.113517369905,3806856.71979697,0.0,1.0
1996-11-26,34.0,34.38,33.88,34.25,1272000,12.3867546038126,12.5251948023258,12.3430366463874,12.4778336817818,3491471.44536862,0.0,1.0
1996-11-27,33.5,34.13,33.5,34.0,741100,12.2045964478742,12.4341157243566,12.2045964478742,12.3867546038126,2034221.29572538,0.0,1.0
1996-11-29,32.88,33.0,32.75,33.0,324200,11.9787203345105,12.0224382919357,11.9313592139665,12.0224382919357,889886.039770842,0.0,1.0
1996-12-02,32.25,32.63,32.25,32.63,764600,11.7492010580281,11.8876412565413,11.7492010580281,11.8876412565413,2098725.68170507,0.0,1.0
1996-12-03,31.75,32.25,31.75,32.25,696400,11.5670429020897,11.7492010580281,11.5670429020897,11.7492010580281,1911525.71898955,0.0,1.0
1996-12-04,31.25,31.5,31.0,31.25,721800,11.3848847461513,11.4759638241205,11.2938056681821,11.3848847461513,1981245.35319738,0.0,1.0
1996-12-05,31.0,31.37,30.87,31.25,1012900,11.2938056681821,11.4286027035765,11.2464445476381,11.3848847461513,2780276.27909895,0.0,1.0
1996-12-06,30.75,31.0,30.5,30.62,833200,11.2027265902129,11.2938056681821,11.1116475122436,11.1553654696689,2287023.59141598,0.0,1.0
1996-12-09,31.0,31.12,30.75,30.87,996400,11.2938056681821,11.3375236256073,11.2027265902129,11.2464445476381,2734985.96553875,0.0,1.0
1996-12-10,31.25,31.5,31.0,31.0,590600,11.3848847461513,11.4759638241205,11.2938056681821,11.2938056681821,1621118.73870653,0.0,1.0
1996-12-11,31.0,31.12,30.75,30.87,959000,11.2938056681821,11.3375236256073,11.2027265902129,11.2464445476381,2632327.92146895,0.0,1.0
1996-12-12,31.37,31.62,30.87,30.87,1635800,11.4286027035765,11.5196817815457,11.2464445476381,11.2464445476381,4490054.23768396,0.0,1.0
1996-12-13,31.12,31.25,31.0,31.0,394700,11.3375236256073,11.3848847461513,11.2938056681821,11.2938056681821,1083399.1977099,0.0,1.0
1996-12-16,30.75,31.25,30.75,31.0,603800,11.2027265902129,11.3848847461513,11.2027265902129,11.2938056681821,1657350.98955469,0.0,1.0
1996-12-17,31.12,31.12,30.87,30.87,406000,11.3375236256073,11.3375236256073,11.2464445476381,11.2464445476381,1114416.20032992,0.0,1.0
1996-12-18,31.12,31.37,31.12,31.25,367800,11.3375236256073,11.4286027035765,11.3375236256073,11.3848847461513,1009562.26226932,0.0,1.0
1996-12-19,31.25,31.25,30.87,31.0,675700,11.3848847461513,11.3848847461513,11.2464445476381,11.2938056681821,1854706.96197765,0.0,1.0
1996-12-20,31.25,31.5,31.25,31.5,511200,11.3848847461513,11.4759638241205,11.3848847461513,11.4759638241205,1403176.26011984,0.0,1.0
1996-12-23,31.25,31.37,31.12,31.25,487400,11.3848847461513,11.4286027035765,11.3375236256073,11.3848847461513,1337848.4138936,0.0,1.0
1996-12-24,31.5,31.5,31.25,31.25,132900,11.4759638241205,11.4759638241205,11.3848847461513,11.3848847461513,364792.889221297,0.0,1.0
1996-12-26,31.37,31.5,31.37,31.5,115000,11.4286027035765,11.4759638241205,11.4286027035765,11.4759638241205,315659.761177195,0.0,1.0
1996-12-27,31.5,31.62,31.5,31.5,171600,11.4759638241205,11.5196817815457,11.4759638241205,11.4759638241205,471019.261026144,0.0,1.0
1996-12-30,31.87,32.0,31.87,31.87,397400,11.6107608595149,11.6581219800589,11.6107608595149,11.6107608595149,1090810.33992885,0.0,1.0
1996-12-31,31.75,32.25,31.75,32.13,551200,11.5670429020897,11.7492010580281,11.5670429020897,11.7054831006029,1512970.95965974,0.0,1.0
1997-01-02,31.37,31.75,31.12,31.75,443600,11.4286027035765,11.5670429020897,11.3375236256073,11.5670429020897,1217623.21789742,0.0,1.0
1997-01-03,31.62,31.62,31.37,31.5,282100,11.5196817815457,11.5196817815457,11.4286027035765,11.4759638241205,774327.118505102,0.0,1.0
1997-01-06,31.25,31.5,31.12,31.37,852900,11.3848847461513,11.4759638241205,11.3375236256073,11.4286027035765,2341097.48093938,0.0,1.0
1997-01-07,30.75,31.25,30.75,31.25,791900,11.2027265902129,11.3848847461513,11.2027265902129,11.3848847461513,2173660.56414104,0.0,1.0
1997-01-08,30.12,30.5,29.87,30.5,1351300,10.9732073137304,11.1116475122436,10.8821282357612,11.1116475122436,3709139.43720648,0.0,1.0
1997-01-09,30.25,30.5,30.12,30.25,897700,11.0205684342744,11.1116475122436,10.9732073137304,11.0205684342744,2464067.54442408,0.0,1.0
1997-01-10,30.12,30.25,29.87,30.0,504400,10.9732073137304,11.0205684342744,10.8821282357612,10.9294893563052,1384511.16119807,0.0,1.0
1997-01-13,30.37,30.62,30.12,30.37,601200,11.0642863916997,11.1553654696689,10.9732073137304,11.0642863916997,1650214.3340846,0.0,1.0
1997-01-14,31.25,31.37,30.75,30.87,983200,11.3848847461513,11.4286027035765,11.2027265902129,11.2464445476381,2698753.71469059,0.0,1.0
1997-01-15,31.25,31.25,30.87,31.0,584600,11.3848847461513,11.3848847461513,11.2464445476381,11.2938056681821,1604649.53377555,0.0,1.0
1997-01-16,31.12,31.5,30.87,31.37,550700,11.3375236256073,11.4759638241205,11.2464445476381,11.4286027035765,1511598.52591549,0.0,1.0
1997-01-17,31.25,31.37,31.0,31.37,1264600,11.3848847461513,11.4286027035765,11.2938056681821,11.4286027035765,3471159.42595374,0.0,1.0
1997-01-20,30.75,31.37,30.62,31.37,1080500,11.2027265902129,11.4286027035765,11.1553654696689,11.4286027035765,2965829.32132137,0.0,1.0
1997-01-21,30.87,30.87,30.62,30.75,906300,11.2464445476381,11.2464445476381,11.1553654696689,11.2027265902129,2487673.40482514,0.0,1.0
1997-01-22,30.25,30.62,30.12,30.5,1417900,11.0205684342744,11.1553654696689,10.9732073137304,11.1116475122436,3891947.6119404,0.0,1.0
1997-01-23,30.62,31.25,30.62,30.87,1225200,11.1553654696689,11.3848847461513,11.1553654696689,11.2464445476381,3363011.64690694,0.0,1.0
1997-01-24,30.75,31.0,30.62,30.87,815200,11.2027265902129,11.2938056681821,11.1553654696689,11.2464445476381,2237615.97662303,0.0,1.0
1997-01-27,30.87,31.12,30.87,31.0,278300,11.2464445476381,11.3375236256073,11.2464445476381,11.2938056681821,763896.62204881,0.0,1.0
1997-01-28,31.12,31.25,31.0,31.12,616900,11.3375236256073,11.3848847461513,11.2938056681821,11.3375236256073,1693308.75365401,0.0,1.0
1997-01-29,31.12,31.25,31.0,31.0,522200,11.3375236256073,11.3848847461513,11.2938056681821,11.2938056681821,1433369.80249331,0.0,1.0
1997-01-30,31.5,31.5,31.12,31.5,708800,11.4759638241205,11.4759638241205,11.3375236256073,11.4759638241205,1945562.07584692,0.0,1.0
1997-01-31,31.87,32.13,31.75,31.75,773100,11.6107608595149,11.7054831006029,11.5670429020897,11.5670429020897,2122057.0553573,0.0,1.0
1997-02-03,32.13,32.13,31.87,32.0,578500,11.7054831006029,11.7054831006029,11.6107608595149,11.6581219800589,1587905.84209571,0.0,1.0
1997-02-04,32.25,32.25,31.87,32.13,453300,11.7492010580281,11.7492010580281,11.6107608595149,11.7054831006029,1244248.43253585,0.0,1.0
1997-02-05,32.13,32.5,32.13,32.25,533700,11.7054831006029,11.8402801359973,11.7054831006029,11.7492010580281,1464935.77861103,0.0,1.0
1997-02-06,32.38,32.5,32.13,32.25,969000,11.7965621785721,11.8402801359973,11.7054831006029,11.7492010580281,2659776.59635393,0.0,1.0
1997-02-07,32.88,32.88,32.38,32.5,701000,11.9787203345105,11.9787203345105,11.7965621785721,11.8402801359973,1924152.10943664,0.0,1.0
1997-02-10,32.63,33.0,32.63,32.88,391600,11.8876412565413,12.0224382919357,11.8876412565413,11.9787203345105,1074890.10849556,0.0,1.0
1997-02-11,33.38,33.63,33.0,33.13,860400,12.1608784904489,12.2519575684182,12.0224382919357,12.0697994124797,2361683.98710313,0.0,1.0
1997-02-12,33.5,33.5,32.88,33.0,715900,12.2045964478742,12.2045964478742,11.9787203345105,12.0224382919357,1965050.63501524,0.0,1.0
1997-02-13,33.38,33.38,33.13,33.25,455300,12.1608784904489,12.1608784904489,12.0697994124797,12.113517369905,1249738.16751285,0.0,1.0
1997-02-14,33.88,34.13,33.75,33.88,855000,12.3430366463874,12.4341157243566,12.2956755258434,12.3430366463874,2346861.70266523,0.0,1.0
1997-02-18,33.13,33.38,32.63,32.88,958700,12.0697994124797,12.1608784904489,11.8876412565413,11.9787203345105,2631504.46122241,0.0,1.0
1997-02-19,33.38,33.88,33.38,33.38,729000,12.1608784904489,12.3430366463874,12.1608784904489,12.1608784904489,2001008.39911457,0.0,1.0
1997-02-20,33.25,33.5,33.13,33.38,392300,12.113517369905,12.2045964478742,12.0697994124797,12.1608784904489,1076811.51573751,0.0,1.0
1997-02-21,33.13,33.13,32.63,32.88,492600,12.0697994124797,12.0697994124797,11.8876412565413,11.9787203345105,1352121.7248338,0.0,1.0
1997-02-24,33.38,33.38,32.88,33.0,441400,12.1608784904489,12.1608784904489,11.9787203345105,12.0224382919357,1211584.50942273,0.0,1.0
1997-02-25,33.75,33.88,33.38,33.63,1016400,12.2956755258434,12.3430366463874,12.1608784904489,12.2519575684182,2789883.3153087,0.0,1.0
1997-02-26,33.63,33.88,33.38,33.88,989600,12.2519575684182,12.3430366463874,12.1608784904489,12.3430366463874,2716320.86661696,0.0,1.0
1997-02-27,34.25,34.25,33.5,33.63,1303600,12.4778336817818,12.4778336817818,12.2045964478742,12.2519575684182,3578209.25800514,0.0,1.0
1997-02-28,33.88,34.13,33.75,34.0,632000,12.3430366463874,12.4341157243566,12.2956755258434,12.3867546038126,1734756.25273032,0.0,1.0
1997-03-03,33.88,34.0,33.63,33.88,885600,12.3430366463874,12.3867546038126,12.2519575684182,12.3430366463874,2430854.64781324,0.0,1.0
1997-03-04,33.75,34.13,33.75,34.0,750500,12.2956755258434,12.4341157243566,12.2956755258434,12.3867546038126,2060023.05011725,0.0,1.0
1997-03-05,32.88,33.5,32.88,33.38,1121800,11.9787203345105,12.2045964478742,11.9787203345105,12.1608784904489,3079192.34859633,0.0,1.0
1997-03-06,33.5,33.88,33.25,33.5,1475100,12.2045964478742,12.3430366463874,12.113517369905,12.2045964478742,4048954.03228242,0.0,1.0
1997-03-07,34.63,35.0,34.38,34.75,2172700,12.616273880295,12.7510709156894,12.5251948023258,12.6599918377202,5963773.59225818,0.0,1.0
1997-03-10,36.63,36.63,35.25,35.38,1673000,13.3449065040487,13.3449065040487,12.8421499936586,12.8895111142026,4592163.30825605,0.0,1.0
1997-03-11,37.0,37.75,36.75,37.13,1647400,13.4797035394431,13.7529407733507,13.3886244614739,13.5270646599871,4521894.70055053,0.0,1.0
1997-03-12,36.13,36.38,36.0,36.25,633200,13.1627483481103,13.2538274260795,13.1153872275663,13.2064663055355,1738050.09371651,0.0,1.0
1997-03-13,35.5,36.0,35.5,35.88,774800,12.9332290716278,13.1153872275663,12.9332290716278,13.071669270141,2126723.33008775,0.0,1.0
1997-03-14,36.75,36.88,35.88,35.88,657600,13.3886244614739,13.4359855820179,13.071669270141,13.071669270141,1805024.86043585,0.0,1.0
1997-03-17,36.0,36.38,35.63,36.13,596400,13.1153872275663,13.2538274260795,12.9805901921718,13.1627483481103,1637038.97013981,0.0,1.0
1997-03-18,35.5,35.88,35.5,35.63,493100,12.9332290716278,13.071669270141,12.9332290716278,12.9805901921718,1353494.15857805,0.0,1.0
1997-03-19,34.63,35.0,34.5,34.88,8144500,12.6642725543848,12.7995824257426,12.616731248232,12.7556981431401,22270843.7289868,0.13175,1.0
1997-03-20,34.13,34.63,34.13,34.5,1993300,12.4814213768742,12.6642725543848,12.4814213768742,12.616731248232,5450607.50260781,0.0,1.0
1997-03-21,34.38,34.63,34.25,34.38,4939600,12.5728469656295,12.6642725543848,12.5253056594767,12.5728469656295,13507159.3939104,0.0,1.0
1997-03-24,34.5,34.5,33.88,34.25,389300,12.616731248232,12.616731248232,12.3899957881189,12.5253056594767,1064526.91554971,0.0,1.0
1997-03-25,34.88,35.0,34.25,34.5,375200,12.7556981431401,12.7995824257426,12.5253056594767,12.616731248232,1025970.97023953,0.0,1.0
1997-03-26,36.0,36.0,35.0,35.63,974500,13.1652847807638,13.1652847807638,12.7995824257426,13.029974909406,2664735.36913226,0.0,1.0
1997-03-27,35.5,36.5,35.13,36.38,501500,12.9824336032532,13.3481359582744,12.8471237318954,13.3042516756719,1371333.79950726,0.0,1.0
1997-03-31,35.38,35.75,35.25,35.63,453400,12.9385493206507,13.0738591920085,12.8910080144979,13.029974909406,1239806.07117964,0.0,1.0
1997-04-01,36.63,36.63,35.88,35.88,875000,13.3956772644272,13.3956772644272,13.1214004981613,13.1214004981613,2392656.18059592,0.0,1.0
1997-04-02,35.5,36.0,35.13,35.88,503500,12.9824336032532,13.1652847807638,12.8471237318954,13.1214004981613,1376802.72792006,0.0,1.0
1997-04-03,35.5,35.88,35.38,35.75,798300,12.9824336032532,13.1214004981613,12.9385493206507,13.0738591920085,2182922.7759654,0.0,1.0
1997-04-04,35.63,35.88,35.25,35.38,1001400,13.029974909406,13.1214004981613,12.8910080144979,12.9385493206507,2738292.45628429,0.0,1.0
1997-04-07,35.5,35.5,35.13,35.25,483200,12.9824336032532,12.9824336032532,12.8471237318954,12.8910080144979,1321293.10453023,0.0,1.0
1997-04-08,35.13,35.25,34.88,35.13,625700,12.8471237318954,12.8910080144979,12.7556981431401,12.8471237318954,1710954.25394156,0.0,1.0
1997-04-09,35.25,35.75,35.13,35.25,928700,12.8910080144979,13.0738591920085,12.8471237318954,12.8910080144979,2539496.90847935,0.0,1.0
1997-04-10,36.0,36.13,35.75,36.0,712200,13.1652847807638,13.2128260869166,13.0738591920085,13.1652847807638,1947485.40779476,0.0,1.0
1997-04-11,35.38,35.88,35.38,35.75,616400,12.9385493206507,13.1214004981613,12.9385493206507,13.0738591920085,1685523.73682208,0.0,1.0
1997-04-14,35.75,35.88,35.38,35.63,590900,13.0738591920085,13.1214004981613,12.9385493206507,13.029974909406,1615794.89955901,0.0,1.0
1997-04-15,36.13,36.38,35.75,36.13,805500,13.2128260869166,13.3042516756719,13.0738591920085,13.2128260869166,2202610.91825144,0.0,1.0
1997-04-16,36.63,36.75,35.88,35.88,499900,13.3956772644272,13.4395615470298,13.1214004981613,13.1214004981613,1366958.65677703,0.0,1.0
1997-04-17,36.63,37.13,36.63,36.88,514200,13.3956772644272,13.5785284419378,13.3956772644272,13.4871028531825,1406061.49492848,0.0,1.0
1997-04-18,37.13,37.25,36.88,36.88,772400,13.5785284419378,13.6224127245404,13.4871028531825,13.4871028531825,2112100.15301976,0.0,1.0
1997-04-21,37.5,37.63,37.25,37.25,485700,13.7138383132957,13.7613796194484,13.6224127245404,13.6224127245404,1328129.26504621,0.0,1.0
1997-04-22,38.13,38.13,37.88,38.0,618200,13.944230796959,13.944230796959,13.8528052082037,13.8966894908063,1690445.7723936,0.0,1.0
1997-04-23,37.75,38.0,37.75,38.0,470100,13.805263902051,13.8966894908063,13.805263902051,13.8966894908063,1285471.62342645,0.0,1.0
1997-04-24,37.25,37.75,37.13,37.63,373100,13.6224127245404,13.805263902051,13.5785284419378,13.7613796194484,1020228.5954061,0.0,1.0
1997-04-25,37.0,37.25,36.88,37.0,256500,13.5309871357851,13.6224127245404,13.4871028531825,13.5309871357851,701390.068940402,0.0,1.0
1997-04-28,37.5,37.63,37.13,37.13,492200,13.7138383132957,13.7613796194484,13.5785284419378,13.5785284419378,1345903.28238778,0.0,1.0
1997-04-29,39.13,39.25,38.13,38.13,1911700,14.3099331519803,14.3538174345828,13.944230796959,13.944230796959,5227475.22336595,0.0,1.0
1997-04-30,39.38,39.38,38.75,38.88,1462200,14.4013587407356,14.4013587407356,14.1709662570722,14.2185075632249,3998333.56259125,0.0,1.0
1997-05-01,38.63,38.88,38.5,38.88,402100,14.1270819744696,14.2185075632249,14.0795406683169,14.2185075632249,1099528.05739157,0.0,1.0
1997-05-02,39.13,39.13,38.25,38.5,564900,14.3099331519803,14.3099331519803,13.9881150795616,14.0795406683169,1544698.83019272,0.0,1.0
1997-05-05,39.34,39.63,39.0,39.25,708500,14.3867306465347,14.4927843294909,14.2623918458275,14.3538174345828,1937367.8902311,0.0,1.0
1997-05-06,39.38,39.63,39.25,39.5,1513600,14.4013587407356,14.4927843294909,14.3538174345828,14.4452430233381,4138885.02279997,0.0,1.0
1997-05-07,38.25,39.25,38.25,39.13,443000,13.9881150795616,14.3538174345828,13.9881150795616,14.3099331519803,1211367.64343313,0.0,1.0
1997-05-08,39.0,39.25,38.38,38.5,337700,14.2623918458275,14.3538174345828,14.0356563857143,14.0795406683169,923428.562499705,0.0,1.0
1997-05-09,39.13,39.25,38.75,39.25,514600,14.3099331519803,14.3538174345828,14.1709662570722,14.3538174345828,1407155.28061104,0.0,1.0
1997-05-12,39.5,39.63,38.88,39.0,712600,14.4452430233381,14.4927843294909,14.2185075632249,14.2623918458275,1948579.19347732,0.0,1.0
1997-05-13,40.72,40.88,40.38,40.38,1143100,14.891399896464,14.9499122732674,14.7670610957568,14.7670610957568,3125766.03433051,0.0,1.0
1997-05-14,41.38,41.38,41.0,41.0,601200,15.132763450778,15.132763450778,14.9937965558699,14.9937965558699,1643959.88088488,0.0,1.0
1997-05-15,42.25,42.25,41.25,41.25,874200,15.4509244996465,15.4509244996465,15.0852221446252,15.0852221446252,2390468.6092308,0.0,1.0
1997-05-16,41.63,42.38,41.5,42.38,565500,15.2241890395333,15.4984658057992,15.1766477333805,15.4984658057992,1546339.50871656,0.0,1.0
1997-05-19,41.0,41.25,40.63,41.13,666600,14.9937965558699,15.0852221446252,14.8584866845121,15.0413378620227,1822793.83998313,0.0,1.0
1997-05-20,40.75,40.88,40.25,40.63,580600,14.9023709671146,14.9499122732674,14.719519789604,14.8584866845121,1587629.91823314,0.0,1.0
1997-05-21,40.5,40.75,40.25,40.75,443500,14.8109453783593,14.9023709671146,14.719519789604,14.9023709671146,1212734.87553633,0.0,1.0
1997-05-22,39.25,40.25,39.0,40.0,1020100,14.3538174345828,14.719519789604,14.2623918458275,14.6280942008487,2789426.93694388,0.0,1.0
1997-05-23,39.38,39.38,38.63,39.13,1319200,14.4013587407356,14.4013587407356,14.1270819744696,14.3099331519803,3607305.18107672,0.0,1.0
1997-05-27,39.5,39.5,39.0,39.25,427500,14.4452430233381,14.4452430233381,14.2623918458275,14.3538174345828,1168983.44823401,0.0,1.0
1997-05-28,40.13,40.25,39.75,39.88,758600,14.6756355070015,14.719519789604,14.5366686120934,14.5842099182462,2074364.5469715,0.0,1.0
1997-05-29,40.38,41.13,40.38,40.88,1014500,14.7670610957568,15.0413378620227,14.7670610957568,14.9499122732674,2774113.93738806,0.0,1.0
1997-05-30,40.25,40.38,39.63,39.75,811400,14.719519789604,14.7670610957568,14.4927843294909,14.5366686120934,2218744.25706918,0.0,1.0
1997-06-02,39.75,40.0,39.5,40.0,386400,14.5366686120934,14.6280942008487,14.4452430233381,14.6280942008487,1056596.96935116,0.0,1.0
1997-06-03,39.25,39.5,39.0,39.5,641700,14.3538174345828,14.4452430233381,14.2623918458275,14.4452430233381,1754705.68124389,0.0,1.0
1997-06-04,38.5,38.88,38.5,38.88,467000,14.0795406683169,14.2185075632249,14.0795406683169,14.2185075632249,1276994.78438662,0.0,1.0
1997-06-05,39.25,39.25,38.5,38.63,438200,14.3538174345828,14.3538174345828,14.0795406683169,14.1270819744696,1198242.21524244,0.0,1.0
1997-06-06,39.88,39.88,39.13,39.13,542800,14.5842099182462,14.5842099182462,14.3099331519803,14.3099331519803,1484267.17123139,0.0,1.0
1997-06-09,40.38,40.63,40.0,40.0,683700,14.7670610957568,14.8584866845121,14.6280942008487,14.6280942008487,1869553.17791249,0.0,1.0
1997-06-10,41.5,41.63,41.0,41.0,734700,15.1766477333805,15.2241890395333,14.9937965558699,14.9937965558699,2009010.85243866,0.0,1.0
1997-06-11,41.5,42.25,41.5,42.13,450000,15.1766477333805,15.4509244996465,15.1766477333805,15.4070402170439,1230508.8928779,0.0,1.0
1997-06-12,42.13,42.25,41.5,41.5,658100,15.4070402170439,15.4509244996465,15.1766477333805,15.1766477333805,1799550.89422877,0.0,1.0
1997-06-13,41.88,42.13,41.63,41.88,654100,15.3156146282886,15.4070402170439,15.2241890395333,15.3156146282886,1788613.03740319,0.0,1.0
1997-06-16,41.5,41.75,41.38,41.5,373400,15.1766477333805,15.2680733221358,15.132763450778,15.1766477333805,1021048.93466802,0.0,1.0
1997-06-17,41.5,41.63,41.13,41.25,869600,15.1766477333805,15.2241890395333,15.0413378620227,15.0852221446252,2377890.07388139,0.0,1.0
1997-06-18,41.38,41.63,41.13,41.13,722100,15.132763450778,15.2241890395333,15.0413378620227,15.0413378620227,1974556.60343807,0.0,1.0
1997-06-19,42.25,42.38,41.38,41.38,1712000,15.4509244996465,15.4984658057992,15.132763450778,15.132763450778,4681402.7213488,0.0,1.0
1997-06-20,41.63,42.0,41.5,41.88,1042100,15.2241890395333,15.3594989108911,15.1766477333805,15.3156146282886,2849585.14948458,0.0,1.0
1997-06-23,41.0,41.63,41.0,41.38,1135200,14.9937965558699,15.2241890395333,14.9937965558699,15.132763450778,3104163.76709999,0.0,1.0
1997-06-24,42.13,42.25,41.0,41.63,324700,15.4070402170439,15.4509244996465,14.9937965558699,15.2241890395333,887880.527816566,0.0,1.0
1997-06-25,42.13,43.13,42.06,42.63,878800,15.4070402170439,15.7727425720651,15.3814410521924,15.5898913945545,2403047.14458022,0.0,1.0
1997-06-26,41.81,42.0,41.69,41.75,363800,15.2900154634371,15.3594989108911,15.2461311808346,15.2680733221358,994798.078286625,0.0,1.0
1997-06-27,41.56,41.56,41.0,41.25,684200,15.1985898746818,15.1985898746818,14.9937965558699,15.0852221446252,1870920.41001569,0.0,1.0
1997-06-30,41.81,41.94,41.25,41.56,604900,15.2900154634371,15.3375567695899,15.0852221446252,15.1985898746818,1654077.39844854,0.0,1.0
1997-07-01,44.13,44.25,42.06,42.06,632500,16.1384449270863,16.1823292096889,15.3814410521924,15.3814410521924,1729548.61054506,0.0,1.0
1997-07-02,43.19,43.75,43.13,43.63,725800,15.7946847133664,15.9994780321783,15.7727425720651,15.9555937495757,1984674.12100173,0.0,1.0
1997-07-03,44.69,44.69,43.88,44.0,870900,16.3432382458982,16.3432382458982,16.047019338331,16.0909036209336,2381444.8773497,0.0,1.0
1997-07-07,44.81,45.06,44.69,44.94,657500,16.3871225285008,16.4785481172561,16.3432382458982,16.4346638346535,1797910.21570493,0.0,1.0
1997-07-08,44.94,45.13,44.81,45.0,614200,16.4346638346535,16.5041472821076,16.3871225285008,16.4566059759548,1679507.91556802,0.0,1.0
1997-07-09,44.38,44.75,44.25,44.5,812200,16.2298705158416,16.3651803871995,16.1823292096889,16.2737547984442,2220931.8284343,0.0,1.0
1997-07-10,44.5,44.63,44.13,44.25,433200,16.2737547984442,16.321296104597,16.1384449270863,16.1823292096889,1184569.89421046,0.0,1.0
1997-07-11,44.69,44.81,44.44,44.44,460800,16.3432382458982,16.3871225285008,16.2518126571429,16.2518126571429,1260041.10630697,0.0,1.0
1997-07-14,46.44,46.63,46.0,46.0,700500,16.9832173671854,17.0527008146394,16.822308330976,16.822308330976,1915492.17657993,0.0,1.0
1997-07-15,46.56,46.63,46.19,46.56,526700,17.0271016497879,17.0527008146394,16.89179177843,17.0271016497879,1440242.29750842,0.0,1.0
1997-07-16,46.63,47.5,46.25,47.13,1437500,17.0527008146394,17.3708618635078,16.9137339197313,17.23555199215,3930792.29669329,0.0,1.0
1997-07-17,45.44,46.06,44.88,45.0,1193100,16.6175150121641,16.8442504722773,16.4127216933523,16.4566059759548,3262489.24465028,0.0,1.0
1997-07-18,44.38,44.88,43.94,44.75,762700,16.2298705158416,16.4127216933523,16.0689614796323,16.3651803871995,2085575.85021773,0.0,1.0
1997-07-21,44.44,44.69,44.25,44.38,283900,16.2518126571429,16.3432382458982,16.1823292096889,16.2298705158416,776314.388195637,0.0,1.0
1997-07-22,45.81,46.06,44.75,44.88,430900,16.752824883522,16.8442504722773,16.3651803871995,16.4127216933523,1178280.62653575,0.0,1.0
1997-07-23,45.5,45.94,45.25,45.88,478200,16.6394571534654,16.8003661896747,16.5480315647101,16.7784240483735,1307620.78349825,0.0,1.0
1997-07-24,45.06,45.94,44.75,45.0,238800,16.4785481172561,16.8003661896747,16.3651803871995,16.4566059759548,652990.052487205,0.0,1.0
1997-07-25,44.31,44.69,44.06,44.38,426600,16.2042713509902,16.3432382458982,16.1128457622349,16.2298705158416,1166522.43044825,0.0,1.0
1997-07-28,43.44,44.13,43.44,44.06,499400,15.8861103021217,16.1384449270863,15.8861103021217,16.1128457622349,1365591.42467383,0.0,1.0
1997-07-29,43.25,43.5,42.88,43.0,533000,15.8166268546677,15.908052443423,15.6813169833098,15.7252012659124,1457469.42200871,0.0,1.0
1997-07-30,43.5,43.69,43.13,43.31,692300,15.908052443423,15.977535890877,15.7727425720651,15.8385689959689,1893069.57008749,0.0,1.0
1997-07-31,42.5,42.88,42.44,42.75,728200,15.5423500884018,15.6813169833098,15.5204079471005,15.6337756771571,1991236.83509708,0.0,1.0
1997-08-01,42.63,42.88,42.44,42.5,632100,15.5898913945545,15.6813169833098,15.5204079471005,15.5423500884018,1728454.82486249,0.0,1.0
1997-08-04,43.25,43.44,42.19,42.25,728100,15.8166268546677,15.8861103021217,15.4289823583452,15.4509244996465,1990963.38867644,0.0,1.0
1997-08-05,43.19,43.56,43.13,43.38,764100,15.7946847133664,15.9299945847242,15.7727425720651,15.8641681608204,2089404.10010668,0.0,1.0
1997-08-06,42.75,43.0,42.31,42.56,509800,15.6337756771571,15.7252012659124,15.4728666409477,15.564292229703,1394029.85242034,0.0,1.0
1997-08-07,41.94,42.5,41.81,42.31,552200,15.3375567695899,15.5423500884018,15.2900154634371,15.4728666409477,1509971.1347715,0.0,1.0
1997-08-08,41.13,41.38,40.31,40.38,1162800,15.0413378620227,15.132763450778,14.7414619309053,14.7670610957568,3179634.97919649,0.0,1.0
1997-08-11,41.0,41.81,40.81,41.56,1771500,14.9937965558699,15.2900154634371,14.9243131084159,15.1985898746818,4844103.34162935,0.0,1.0
1997-08-12,39.94,40.88,39.88,40.56,657900,14.6061520595474,14.9499122732674,14.5842099182462,14.8328875196606,1799004.0013875,0.0,1.0
1997-08-13,39.06,39.19,38.19,38.94,850800,14.4639304136797,14.5120694549951,14.1417691371845,14.4194943755424,2297594.57142919,0.4911,1.0
1997-08-14,39.75,40.0,39.31,39.5,724000,14.719437632969,14.8120127124216,14.5565054931323,14.6268625535163,1955169.80455422,0.0,1.0
1997-08-15,38.06,39.25,37.88,39.19,1004700,14.0936300958692,14.5342874740637,14.0269760386633,14.5120694549951,2713203.18043594,0.0,1.0
1997-08-18,39.31,39.31,38.13,38.5,1035500,14.5565054931323,14.5565054931323,14.1195511181159,14.2565622357058,2796378.9124529,0.0,1.0
1997-08-19,39.81,39.88,39.31,39.5,425900,14.7416556520376,14.7675766742843,14.5565054931323,14.6268625535163,1150147.54110448,0.0,1.0
1997-08-20,40.06,40.25,39.38,39.69,577800,14.8342307314902,14.9045877918742,14.5824265153791,14.6972196139003,1560355.1285517,0.0,1.0
1997-08-21,39.69,40.5,39.56,40.38,478100,14.6972196139003,14.9971628713269,14.649080572585,14.9527268331896,1291114.20380853,0.0,1.0
1997-08-22,39.5,39.69,38.5,38.94,447700,14.6268625535163,14.6972196139003,14.2565622357058,14.4194943755424,1209018.67610349,0.0,1.0
1997-08-25,39.19,39.81,39.0,39.56,285400,14.5120694549951,14.7416556520376,14.4417123946111,14.649080572585,770725.776546649,0.0,1.0
1997-08-26,38.81,39.56,38.63,39.5,284100,14.3713553342271,14.649080572585,14.3047012770212,14.6268625535163,767215.112532946,0.0,1.0
1997-08-27,39.88,40.06,39.56,39.88,910700,14.7675766742843,14.8342307314902,14.649080572585,14.7675766742843,2459355.16713748,0.0,1.0
1997-08-28,39.31,39.56,38.81,39.5,409700,14.5565054931323,14.649080572585,14.3713553342271,14.6268625535163,1106399.26647219,0.0,1.0
1997-08-29,39.94,40.06,39.31,39.38,371300,14.789794693353,14.8342307314902,14.5565054931323,14.5824265153791,1002699.65252898,0.0,1.0
1997-09-02,41.19,41.19,40.19,40.19,597800,15.2526700906161,15.2526700906161,14.8823697728056,14.8823697728056,1614365.34414712,0.0,1.0
1997-09-03,40.88,41.44,40.75,41.44,282900,15.1378769920949,15.3452451700688,15.0897379507795,15.3452451700688,763974.499597222,0.0,1.0
1997-09-04,41.5,41.75,41.06,41.06,354700,15.3674631891374,15.46003826859,15.2045310493008,15.2045310493008,957871.173584783,0.0,1.0
1997-09-05,42.19,42.81,41.88,42.31,346100,15.6229704084267,15.8525566054692,15.5081773099054,15.6674064465639,934646.780878751,0.0,1.0
1997-09-08,41.44,42.06,41.44,42.0,233400,15.3452451700688,15.5748313671113,15.3452451700688,15.5526133480427,630299.215998556,0.0,1.0
1997-09-09,40.88,41.06,40.56,40.88,371800,15.1378769920949,15.2045310493008,15.0193808903955,15.1378769920949,1004049.90791887,0.0,1.0
1997-09-10,39.31,40.5,39.13,40.5,653100,14.5565054931323,14.9971628713269,14.4898514359264,14.9971628713269,1763703.59026846,0.0,1.0
1997-09-11,39.44,39.44,38.69,39.0,729900,14.6046445344477,14.6046445344477,14.3269192960898,14.4417123946111,1971102.81815487,0.0,1.0
1997-09-12,40.63,40.63,39.75,39.88,660100,15.0453019126422,15.0453019126422,14.719437632969,14.7675766742843,1782607.16572686,0.0,1.0
1997-09-15,40.81,41.13,40.38,40.63,304500,15.1119559698481,15.2304520715475,14.9527268331896,15.0453019126422,822305.532440279,0.0,1.0
1997-09-16,42.13,42.13,40.88,41.25,482200,15.600752389358,15.600752389358,15.1378769920949,15.2748881096848,1302186.29800559,0.0,1.0
1997-09-17,42.56,42.88,42.56,42.63,491400,15.7599815260166,15.878477627716,15.7599815260166,15.7859025482633,1327030.99717948,0.0,1.0
1997-09-18,43.38,43.81,43.25,43.63,801600,16.0636277866212,16.2228569232798,16.0154887453059,16.1562028660739,2164729.44106446,0.0,1.0
1997-09-19,42.81,43.25,42.69,43.19,494300,15.8525566054692,16.0154887453059,15.8081205673319,15.9932707262372,1334862.47844082,0.0,1.0
1997-09-22,43.69,45.5,43.25,43.31,590200,16.1784208851425,16.8486644603796,16.0154887453059,16.0377067643745,1593841.46222086,0.0,1.0
1997-09-23,43.5,43.69,43.44,43.63,468200,16.1080638247585,16.1784208851425,16.0858458056899,16.1562028660739,1264379.14708879,0.0,1.0
1997-09-24,44.19,44.31,43.81,43.94,702100,16.3635710440478,16.408007082185,16.2228569232798,16.2709959645951,1896028.61847723,0.0,1.0
1997-09-25,43.94,44.5,43.88,44.13,477800,16.2709959645951,16.478364142569,16.2487779455265,16.3413530249791,1290304.0505746,0.0,1.0
1997-09-26,43.88,43.88,43.56,43.75,386700,16.2487779455265,16.2487779455265,16.1302818438271,16.2006389042111,1044287.51853746,0.0,1.0
1997-09-29,44.19,44.31,43.88,44.19,578000,16.3635710440478,16.408007082185,16.2487779455265,16.3635710440478,1560895.23070765,0.0,1.0
1997-09-30,44.94,45.0,44.69,44.75,516200,16.6412962824057,16.6635143014743,16.548721202953,16.5709392220217,1394003.6645178,0.0,1.0
1997-10-01,44.88,45.06,44.75,44.94,785400,16.619078263337,16.6857323205429,16.5709392220217,16.6412962824057,2120981.16643217,0.0,1.0
1997-10-02,44.31,44.38,43.75,44.0,353100,16.408007082185,16.4339281044318,16.2006389042111,16.2932139836638,953550.356337151,0.0,1.0
1997-10-03,45.06,45.63,44.5,44.75,965300,16.6857323205429,16.8968035016949,16.478364142569,16.5709392220217,2606803.05571298,0.0,1.0
1997-10-06,45.44,45.63,45.25,45.31,413400,16.8264464413109,16.8968035016949,16.7560893809269,16.7783073999956,1116391.15635734,0.0,1.0
1997-10-07,45.63,45.63,45.19,45.63,521800,16.8968035016949,16.8968035016949,16.7338713618583,16.8968035016949,1409126.52488452,0.0,1.0
1997-10-08,44.88,45.81,44.69,45.81,491100,16.619078263337,16.9634575589008,16.548721202953,16.9634575589008,1326220.84394555,0.0,1.0
1997-10-09,44.5,44.75,44.0,44.25,215800,16.478364142569,16.5709392220217,16.2932139836638,16.3857890631164,582770.226274588,0.0,1.0
1997-10-10,44.25,44.25,43.88,43.88,595500,16.3857890631164,16.3857890631164,16.2487779455265,16.2487779455265,1608154.16935365,0.0,1.0
1997-10-13,44.31,44.63,44.13,44.5,172800,16.408007082185,16.5265031838844,16.3413530249791,16.478364142569,466648.262744434,0.0,1.0
1997-10-14,44.13,44.25,43.56,44.06,366600,16.3413530249791,16.3857890631164,16.1302818438271,16.3154320027324,990007.25186406,0.0,1.0
1997-10-15,43.94,44.13,43.44,43.5,534600,16.2709959645951,16.3413530249791,16.0858458056899,16.1080638247585,1443693.06286559,0.0,1.0
1997-10-16,43.25,44.0,42.94,43.94,307500,16.0154887453059,16.2932139836638,15.9006956467846,16.2709959645951,830407.064779588,0.0,1.0
1997-10-17,42.31,43.06,42.13,42.81,464700,15.6674064465639,15.9451316849218,15.600752389358,15.8525566054692,1254927.3593596,0.0,1.0
1997-10-20,42.94,43.0,42.56,42.69,318100,15.9006956467846,15.9229136658532,15.7599815260166,15.8081205673319,859032.479045163,0.0,1.0
1997-10-21,43.38,43.5,42.94,43.0,356000,16.0636277866212,16.1080638247585,15.9006956467846,15.9229136658532,961381.837598487,0.0,1.0
1997-10-22,42.69,42.88,42.13,42.88,556900,15.8081205673319,15.878477627716,15.600752389358,15.878477627716,1503914.45325449,0.0,1.0
1997-10-23,41.75,41.81,40.19,40.19,758700,15.46003826859,15.4822562876587,14.8823697728056,14.8823697728056,2048877.52861228,0.0,1.0
1997-10-24,41.38,42.31,40.75,42.19,634200,15.3230271510001,15.6674064465639,15.0897379507795,15.6229704084267,1712663.93653079,0.0,1.0
1997-10-27,39.25,41.19,39.25,40.88,839700,14.5342874740637,15.2526700906161,14.5342874740637,15.1378769920949,2267618.90177373,0.0,1.0
1997-10-28,40.56,40.56,36.94,37.0,1015400,15.0193808903955,15.0193808903955,13.6788937399213,13.70111175899,2742098.6457795,0.0,1.0
1997-10-29,41.25,42.06,41.19,41.75,709100,15.2748881096848,15.5748313671113,15.2526700906161,15.46003826859,1914932.19393563,0.0,1.0
1997-10-30,41.44,42.44,40.63,40.75,547300,15.3452451700688,15.7155454878793,15.0453019126422,15.0897379507795,1477989.54976868,0.0,1.0
1997-10-31,42.58,43.25,42.38,42.94,485400,15.7673875323728,16.0154887453059,15.6933274688107,15.9006956467846,1310827.93250086,0.0,1.0
1997-11-03,43.13,43.13,42.31,42.31,511300,15.9710527071686,15.9710527071686,15.6674064465639,15.6674064465639,1380771.16169692,0.0,1.0
1997-11-04,44.0,44.25,43.56,43.56,745900,16.2932139836638,16.3857890631164,16.1302818438271,16.1302818438271,2014310.9906312,0.0,1.0
1997-11-05,43.75,43.81,43.31,43.69,311400,16.2006389042111,16.2228569232798,16.0377067643745,16.1784208851425,840939.056820699,0.0,1.0
1997-11-06,43.38,43.75,43.19,43.5,331900,16.0636277866212,16.2006389042111,15.9932707262372,16.1080638247585,896299.527806005,0.0,1.0
1997-11-07,42.44,42.75,42.13,42.25,233200,15.7155454878793,15.8303385864006,15.600752389358,15.6451884274953,629759.113842604,0.0,1.0
1997-11-10,42.75,42.75,42.06,42.44,297600,15.8303385864006,15.8303385864006,15.5748313671113,15.7155454878793,803672.008059856,0.0,1.0
1997-11-11,42.31,42.5,42.25,42.44,208100,15.6674064465639,15.7377635069479,15.6451884274953,15.7155454878793,561976.293270352,0.0,1.0
1997-11-12,41.19,41.75,41.06,41.5,415800,15.2526700906161,15.46003826859,15.2045310493008,15.3674631891374,1122872.3822288,0.0,1.0
1997-11-13,41.31,41.5,40.19,41.44,329700,15.2971061287534,15.3674631891374,14.8823697728056,15.3452451700688,890358.404090508,0.0,1.0
1997-11-14,41.5,41.88,41.0,41.63,468300,15.3674631891374,15.5081773099054,15.1823130302321,15.4156022304528,1264649.19816677,0.0,1.0
1997-11-17,42.44,42.75,42.38,42.63,261000,15.7155454878793,15.8303385864006,15.6933274688107,15.7859025482633,704833.313520239,0.0,1.0
1997-11-18,41.94,42.25,41.94,42.13,145700,15.530395328974,15.6451884274953,15.530395328974,15.600752389358,393464.42061264,0.0,1.0
1997-11-19,42.56,42.81,41.94,42.0,361500,15.7599815260166,15.8525566054692,15.530395328974,15.5526133480427,976234.646887225,0.0,1.0
1997-11-20,44.81,44.88,44.25,44.38,739100,16.5931572410903,16.619078263337,16.3857890631164,16.4339281044318,1995947.51732877,0.0,1.0
1997-11-21,45.56,45.56,44.75,45.19,745200,16.8708824794482,16.8708824794482,16.5709392220217,16.7338713618583,2012420.63308537,0.0,1.0
1997-11-24,45.31,45.63,45.25,45.56,527000,16.7783073999956,16.8968035016949,16.7560893809269,16.8708824794482,1423169.18093933,0.0,1.0
1997-11-25,45.81,45.94,45.38,45.56,634500,16.9634575589008,17.0115966002162,16.8042284222423,16.8708824794482,1713474.08976472,0.0,1.0
1997-11-26,46.06,46.31,45.75,46.19,737500,17.0560326383535,17.1486077178061,16.9412395398322,17.1041716796688,1991626.70008113,0.0,1.0
1997-11-28,45.69,46.19,45.69,46.0,150400,16.9190215207636,17.1041716796688,16.9190215207636,17.0338146192848,406156.821277562,0.0,1.0
1997-12-01,45.25,45.44,44.0,44.25,950000,16.7560893809269,16.8264464413109,16.2932139836638,16.3857890631164,2565485.24078248,0.0,1.0
1997-12-02,45.13,45.44,44.5,44.81,600700,16.7116533427897,16.8264464413109,16.478364142569,16.5931572410903,1622196.82540845,0.0,1.0
1997-12-03,45.5,45.5,44.69,45.06,266000,16.8486644603796,16.8486644603796,16.548721202953,16.6857323205429,718335.867419092,0.0,1.0
1997-12-04,46.13,46.31,45.88,45.94,376800,17.0819536606002,17.1486077178061,16.9893785811476,17.0115966002162,1017552.46181772,0.0,1.0
1997-12-05,46.5,46.56,46.06,46.13,449900,17.2189647781901,17.2411827972587,17.0560326383535,17.0819536606002,1214959.79981899,0.0,1.0
1997-12-08,47.19,47.25,46.88,47.0,402400,17.4744719974794,17.496690016548,17.3596788989581,17.4041149370954,1086685.53777986,0.0,1.0
1997-12-09,47.19,47.5,46.88,47.44,238200,17.4744719974794,17.5892650960006,17.3596788989581,17.567047076932,643261.667741458,0.0,1.0
1997-12-10,46.81,47.0,46.63,46.75,306500,17.3337578767114,17.4041149370954,17.2671038195055,17.3115398576427,827706.553999818,0.0,1.0
1997-12-11,46.44,46.75,46.0,46.0,322800,17.1967467591215,17.3115398576427,17.0338146192848,17.0338146192848,871724.879710086,0.0,1.0
1997-12-12,46.5,47.06,46.38,46.81,220900,17.2189647781901,17.426332956164,17.1745287400528,17.3337578767114,596542.83125142,0.0,1.0
1997-12-15,46.88,46.88,46.0,46.44,381600,17.3596788989581,17.3596788989581,17.0338146192848,17.1967467591215,1030514.91356062,0.0,1.0
1997-12-16,47.31,47.5,46.94,47.19,443800,17.5189080356166,17.5892650960006,17.3818969180267,17.4744719974794,1198486.68406238,0.0,1.0
1997-12-17,47.94,48.13,47.38,47.38,551400,17.7521972358373,17.8225542962213,17.5448290578634,17.5448290578634,1489061.64396574,0.0,1.0
1997-12-18,47.25,47.69,46.94,47.69,648800,17.496690016548,17.6596221563846,17.3818969180267,17.6596221563846,1752091.39391544,0.0,1.0
1997-12-19,46.63,47.0,46.0,47.0,450600,17.2671038195055,17.4041149370954,17.0338146192848,17.4041149370954,1216850.15736482,0.0,1.0
1997-12-22,47.56,47.63,47.0,47.5,390300,17.6114831150693,17.637404137316,17.4041149370954,17.5892650960006,1054009.35734463,0.0,1.0
1997-12-23,47.44,47.75,47.25,47.31,578300,17.567047076932,17.6818401754533,17.496690016548,17.5189080356166,1561705.38394159,0.0,1.0
1997-12-24,47.06,47.56,47.06,47.5,241600,17.426332956164,17.6114831150693,17.426332956164,17.5892650960006,652443.40439268,0.0,1.0
1997-12-26,47.44,47.5,47.13,47.13,41100,17.567047076932,17.5892650960006,17.4522539784107,17.4522539784107,110990.993048589,0.0,1.0
1997-12-29,48.0,48.5,47.75,48.06,540100,17.7744152549059,17.9595654138112,17.6818401754533,17.7966332739745,1458545.87215433,0.0,1.0
1997-12-30,47.81,47.94,47.5,47.5,278100,17.7040581945219,17.7521972358373,17.5892650960006,17.5892650960006,751012.047854323,0.0,1.0
1997-12-31,47.88,48.06,47.63,47.75,224200,17.7299792167687,17.7966332739745,17.637404137316,17.6818401754533,605454.516824662,0.0,1.0
1998-01-02,48.13,48.13,47.69,47.69,274400,17.8225542962213,17.8225542962213,17.6596221563846,17.6596221563846,741020.157969169,0.0,1.0
1998-01-05,49.19,49.38,48.75,48.88,352900,18.2150726331005,18.2854296934845,18.0521404932638,18.1002795345792,953010.254181193,0.0,1.0
1998-01-06,49.38,49.75,49.13,49.25,497400,18.2854296934845,18.4224408110744,18.1928546140318,18.2372906521691,1343234.06185811,0.0,1.0
1998-01-07,49.88,50.19,49.63,49.88,581900,18.4705798523897,18.585372950911,18.3780047729371,18.4705798523897,1571427.22274876,0.0,1.0
1998-01-08,49.94,50.06,49.75,49.94,763300,18.4927978714584,18.5372339095956,18.4224408110744,18.4927978714584,2061299.87819922,0.0,1.0
1998-01-09,48.69,49.25,48.25,49.19,517300,18.0299224741952,18.2372906521691,17.8669903343586,18.2150726331005,1396974.22637555,0.0,1.0
1998-01-12,48.5,48.81,47.13,47.44,484500,17.9595654138112,18.0743585123325,17.4522539784107,17.567047076932,1308397.47279906,0.0,1.0
1998-01-13,48.69,49.25,48.56,49.0,682900,18.0299224741952,18.2372906521691,17.9817834328798,18.1447155727165,1844178.81150563,0.0,1.0
1998-01-14,48.81,48.88,48.38,48.81,707000,18.0743585123325,18.1002795345792,17.9151293756739,18.0743585123325,1909261.12129811,0.0,1.0
1998-01-15,49.13,49.31,49.0,49.06,360700,18.1928546140318,18.2595086712377,18.1447155727165,18.1669335917851,974074.238263411,0.0,1.0
1998-01-16,52.38,52.38,50.69,50.75,933900,19.3963306469161,19.3963306469161,18.7705231098163,18.7927411288849,2522007.01722816,0.0,1.0
1998-01-20,54.56,55.0,53.69,55.0,906500,20.2035853397431,20.3665174795797,19.8814240632479,20.3665174795797,2448013.02186243,0.0,1.0
1998-01-21,52.56,53.13,52.25,52.75,451900,19.462984704122,19.674055885274,19.3481916056007,19.533341764506,1220360.82137853,0.0,1.0
1998-01-22,52.75,53.0,52.19,52.25,493300,19.533341764506,19.6259168439586,19.3259735865321,19.3481916056007,1332161.96766105,0.0,1.0
1998-01-23,51.5,52.25,50.88,52.19,383700,19.0704663672428,19.3481916056007,18.8408801702003,19.3259735865321,1036185.98619814,0.0,1.0
1998-01-26,50.94,51.31,50.69,51.19,611900,18.8630981892689,19.0001093068588,18.7705231098163,18.9556732687215,1652442.54614189,0.0,1.0
1998-01-27,52.63,53.0,51.5,51.5,475800,19.4889057263687,19.6259168439586,19.0704663672428,19.0704663672428,1284903.02901506,0.0,1.0
1998-01-28,53.63,53.69,52.81,53.19,1013600,19.8592060441793,19.8814240632479,19.5555597835746,19.6962739043426,2737237.72637591,0.0,1.0
1998-01-29,54.0,54.19,53.25,53.38,551000,19.9962171617692,20.0665742221532,19.7184919234112,19.7666309647266,1487981.43965383,0.0,1.0
1998-01-30,53.81,53.88,53.25,53.38,255000,19.9258601013852,19.9517811236319,19.7184919234112,19.7666309647266,688630.24884161,0.0,1.0
1998-02-02,62.75,66.62,61.81,66.0,5702000,23.2363449426114,24.6694071725382,22.8882626438695,24.4398209754956,15398312.4662544,0.0,1.0
1998-02-03,62.75,63.25,62.25,62.5,2846400,23.2363449426114,23.4214951015166,23.0511947837061,23.1437698631587,7686733.88354024,0.0,1.0
1998-02-04,63.75,64.5,63.34,63.56,1754600,23.6066452604219,23.8843704987798,23.4548221301196,23.5362882000379,4738316.21418625,0.0,1.0
1998-02-05,63.38,64.62,63.38,64.5,1036400,23.469634142832,23.9288065369171,23.469634142832,23.8843704987798,2798809.37215469,0.0,1.0
1998-02-06,62.88,63.75,62.81,63.25,901900,23.2844839839268,23.6066452604219,23.25856296168,23.4214951015166,2435590.67227548,0.0,1.0
1998-02-09,61.75,62.31,61.25,62.19,809800,22.8660446248008,23.0734128027747,22.6808944658956,23.0289767646375,2186873.62945858,0.0,1.0
1998-02-10,63.25,63.25,61.75,62.0,1468800,23.4214951015166,23.4214951015166,22.8660446248008,22.9586197042535,3966510.23332769,0.0,1.0
1998-02-11,63.25,64.19,62.75,63.92,946300,23.4214951015166,23.7695774002586,23.2363449426114,23.6695963144497,2555493.35089733,0.0,1.0
1998-02-12,62.88,63.38,62.44,62.75,411500,23.2844839839268,23.469634142832,23.1215518440901,23.2363449426114,1111260.18587578,0.0,1.0
1998-02-13,63.13,63.19,62.25,62.25,490900,23.3770590633794,23.399277082448,23.0511947837061,23.0511947837061,1325680.7417896,0.0,1.0
1998-02-17,63.5,64.44,63.31,64.37,449100,23.5140701809693,23.8621524797112,23.4437131205853,23.8362314574645,1212799.39119517,0.0,1.0
1998-02-18,64.0,64.12,63.44,63.63,512100,23.6992203398746,23.7436563780118,23.4918521619006,23.5622092222847,1382931.57032074,0.0,1.0
1998-02-19,62.5,63.56,62.25,63.38,582700,23.1437698631587,23.5362882000379,23.0511947837061,23.469634142832,1573587.63137258,0.0,1.0
1998-02-20,62.75,62.88,62.25,62.81,519700,23.2363449426114,23.2844839839268,23.0511947837061,23.25856296168,1403455.452247,0.0,1.0
1998-02-23,62.44,63.25,62.0,63.13,282800,23.1215518440901,23.4214951015166,22.9586197042535,23.3770590633794,763704.448519247,0.0,1.0
1998-02-24,55.5,55.5,53.0,53.63,3681000,20.551667638485,20.551667638485,19.6259168439586,19.8592060441793,9940580.18033713,0.0,1.0
1998-02-25,57.25,57.56,56.13,56.25,1462100,21.1996931946534,21.3144862931747,20.7849568387056,20.8293928768429,3948416.81110322,0.0,1.0
1998-02-26,57.5,58.0,57.0,57.19,570200,21.292268274106,21.4774184330113,21.1071181152008,21.1774751755848,1539831.24662544,0.0,1.0
1998-02-27,54.31,56.38,54.19,56.13,1739800,20.1110102602904,20.8775319181582,20.0665742221532,20.7849568387056,4698348.65464564,0.0,1.0
1998-03-02,55.13,55.69,54.94,55.5,731000,20.4146565208951,20.622024698869,20.3442994605111,20.551667638485,1974073.38001262,0.0,1.0
1998-03-03,55.69,55.75,55.06,55.31,629600,20.622024698869,20.6442427179376,20.3887354986483,20.481310578101,1700241.58694384,0.0,1.0
1998-03-04,54.25,54.63,53.94,54.5,517800,20.2936645950536,20.4358137664107,20.1777007973676,20.3871837867359,1384207.85799559,0.55326,1.0
1998-03-05,52.81,53.94,52.75,53.5,687300,19.7549940509637,20.1777007973676,19.73254944496,20.0131070200068,1837323.40826645,0.0,1.0
1998-03-06,53.5,54.38,53.5,54.13,954600,20.0131070200068,20.3422945747284,20.0131070200068,20.2487753830462,2551882.62117147,0.0,1.0
1998-03-09,54.75,55.06,54.31,54.44,577000,20.4807029784182,20.5966667761042,20.3161092010574,20.3647391807322,1542464.14457986,0.0,1.0
1998-03-10,54.69,55.5,54.56,55.38,661000,20.4582583724145,20.761260553465,20.4096283927397,20.7163713414575,1767016.98365214,0.0,1.0
1998-03-11,55.25,55.38,54.75,54.94,733200,20.6677413617827,20.7163713414575,20.4807029784182,20.5517775640967,1960025.49533095,0.0,1.0
1998-03-12,54.75,55.19,54.31,55.19,315300,20.4807029784182,20.645296755779,20.3161092010574,20.645296755779,842875.120946325,0.0,1.0
1998-03-13,54.69,55.0,54.5,54.75,329400,20.4582583724145,20.5742221701005,20.3871837867359,20.4807029784182,880567.918933456,0.0,1.0
1998-03-16,54.81,55.19,54.5,55.06,411700,20.5031475844219,20.645296755779,20.3871837867359,20.5966667761042,1100576.23626262,0.0,1.0
1998-03-17,55.81,56.0,55.25,55.31,641700,20.877224351151,20.9482989368296,20.6677413617827,20.6901859677865,1715423.29562721,0.0,1.0
1998-03-18,54.69,55.25,54.5,55.0,906800,20.4582583724145,20.6677413617827,20.3871837867359,20.5742221701005,2424101.36274699,0.0,1.0
1998-03-19,54.81,55.0,54.5,54.75,255000,20.5031475844219,20.5742221701005,20.3871837867359,20.4807029784182,681678.261469437,0.0,1.0
1998-03-20,54.19,54.94,54.0,54.94,259500,20.2712199890499,20.5517775640967,20.2001454033714,20.5517775640967,693707.877848308,0.0,1.0
1998-03-23,54.19,54.63,53.63,54.19,274400,20.2712199890499,20.4358137664107,20.0617369996816,20.2712199890499,733539.274302796,0.0,1.0
1998-03-24,53.81,53.88,53.5,53.81,291400,20.1290708176928,20.1552561913639,20.0131070200068,20.1290708176928,778984.491734094,0.0,1.0
1998-03-25,53.19,53.69,53.0,53.69,329700,19.8971432223208,20.0841816056854,19.8260686366423,20.0841816056854,881369.893358717,0.0,1.0
1998-03-26,52.5,52.94,52.44,52.63,289200,19.6390302532777,19.8036240306385,19.616585647274,19.6876602329525,773103.345948866,0.0,1.0
1998-03-27,51.69,52.5,51.25,52.44,896000,19.3360280722272,19.6390302532777,19.1714342948663,19.616585647274,2395230.2834377,0.0,1.0
1998-03-30,52.38,52.38,51.63,51.75,598300,19.5941410412702,19.5941410412702,19.3135834662234,19.3584726782309,1599404.32877319,0.0,1.0
1998-03-31,54.13,54.19,52.63,52.63,458400,20.2487753830462,20.2712199890499,19.6876602329525,19.6876602329525,1225416.92179446,0.0,1.0
1998-04-01,56.75,57.25,55.63,55.94,1053800,21.2288565118764,21.4158948952409,20.8098905331398,20.9258543308258,2817068.83112349,0.0,1.0
1998-04-02,57.31,57.69,57.0,57.19,512800,21.4383395012447,21.5804886726017,21.3223757035587,21.3934502892372,1370841.61757461,0.0,1.0
1998-04-03,58.56,58.75,57.69,58.19,441700,21.9059354596561,21.9770100453346,21.5804886726017,21.7675270559663,1180773.67878843,0.0,1.0
1998-04-06,58.88,59.25,58.38,58.56,431600,22.0256400250094,22.1640484286991,21.8386016416448,21.9059354596561,1153773.87313807,0.0,1.0
1998-04-07,59.17,59.75,58.69,58.88,675600,22.1341222873608,22.3510868120637,21.9545654393308,22.0256400250094,1806046.40568138,0.0,1.0
1998-04-08,58.06,58.56,57.75,58.44,415800,21.7188970762915,21.9059354596561,21.6029332786055,21.8610462476486,1111536.55340781,0.0,1.0
1998-04-09,58.31,58.63,58.06,58.06,219200,21.8124162679738,21.9321208333271,21.7188970762915,21.7188970762915,585975.980055295,0.0,1.0
1998-04-13,58.19,58.25,57.94,58.19,168300,21.7675270559663,21.78997166197,21.674007864284,21.7675270559663,449907.652569827,0.0,1.0
1998-04-14,58.88,59.56,58.56,58.63,348700,22.0256400250094,22.2800122263852,21.9059354596561,21.9321208333271,932161.606958399,0.0,1.0
1998-04-15,58.06,58.94,57.75,58.25,318200,21.7188970762915,22.0480846310131,21.6029332786055,21.78997166197,850627.540390488,0.0,1.0
1998-04-16,56.0,57.06,55.88,57.0,625100,20.9482989368296,21.3448203095624,20.9034097248221,21.3223757035587,1671047.37742958,0.0,1.0
1998-04-17,56.88,56.94,55.56,55.63,625200,21.2774864915512,21.2999310975549,20.7837051594688,20.8098905331398,1671314.702238,0.0,1.0
1998-04-20,55.44,55.81,55.13,55.31,449800,20.7388159474613,20.877224351151,20.6228521497753,20.6901859677865,1202426.9882704,0.0,1.0
1998-04-21,54.56,55.38,54.13,54.5,625000,20.4096283927397,20.7163713414575,20.2487753830462,20.3871837867359,1670780.05262116,0.0,1.0
1998-04-22,52.81,53.5,51.75,53.44,832400,19.7549940509637,20.0131070200068,19.3584726782309,19.9906624140031,2225211.70528298,0.0,1.0
1998-04-23,52.0,53.0,52.0,52.81,679500,19.4519918699132,19.8260686366423,19.4519918699132,19.7549940509637,1816472.07320973,0.0,1.0
1998-04-24,52.0,52.44,51.75,51.94,291600,19.4519918699132,19.616585647274,19.3584726782309,19.4295472639094,779519.14135093,0.0,1.0
1998-04-27,51.38,52.25,50.81,52.06,596200,19.2200642745411,19.5455110615954,19.0068405175055,19.4744364759169,1593790.50779638,0.0,1.0
1998-04-28,53.19,53.81,53.13,53.13,735800,19.8971432223208,20.1290708176928,19.8746986163171,19.8746986163171,1966975.94034984,0.0,1.0
1998-04-29,55.0,55.13,53.94,54.0,487700,20.5742221701005,20.6228521497753,20.1777007973676,20.2001454033714,1303743.09066135,0.0,1.0
1998-04-30,56.56,57.44,56.31,56.75,636900,21.1577819261979,21.4869694809195,21.0642627345156,21.2288565118764,1702591.70482307,0.0,1.0
1998-05-01,56.25,57.25,55.75,57.0,349500,21.0418181285118,21.4158948952409,20.8547797451473,21.3223757035587,934300.205425757,0.0,1.0
1998-05-04,56.94,57.13,56.31,56.44,229100,21.2999310975549,21.3710056832335,21.0642627345156,21.1128927141904,612441.136088815,0.0,1.0
1998-05-05,57.44,57.5,57.06,57.19,399200,21.4869694809195,21.5094140869232,21.3448203095624,21.3934502892372,1067160.63521019,0.0,1.0
1998-05-06,56.13,57.25,56.13,57.25,323900,20.9969289165044,21.4158948952409,20.9969289165044,21.4158948952409,865865.054470391,0.0,1.0
1998-05-07,55.25,55.88,55.25,55.5,193200,20.6677413617827,20.9034097248221,20.6677413617827,20.761260553465,516471.529866256,0.0,1.0
1998-05-08,55.44,55.94,54.69,54.69,403300,20.7388159474613,20.9258543308258,20.4582583724145,20.4582583724145,1078120.95235538,0.0,1.0
1998-05-11,56.06,56.75,56.06,56.38,278700,20.9707435428333,21.2288565118764,20.9707435428333,21.0904481081866,745034.24106483,0.0,1.0
1998-05-12,56.06,56.06,55.5,55.75,179000,20.9707435428333,20.9707435428333,20.761260553465,20.8547797451473,478511.407070702,0.0,1.0
1998-05-13,55.88,56.0,55.56,55.56,318400,20.9034097248221,20.9482989368296,20.7837051594688,20.7837051594688,851162.190007325,0.0,1.0
1998-05-14,55.75,55.75,55.0,55.63,360100,20.8547797451473,20.8547797451473,20.5742221701005,20.8098905331398,962636.63511821,0.0,1.0
1998-05-15,55.88,56.38,55.5,56.0,321900,20.9034097248221,21.0904481081866,20.761260553465,20.9482989368296,860518.558302004,0.0,1.0
1998-05-18,54.63,54.94,54.06,54.5,216000,20.4358137664107,20.5517775640967,20.2225900093751,20.3871837867359,577421.586185875,0.0,1.0
1998-05-19,54.88,55.25,54.63,54.88,240400,20.529332958093,20.6677413617827,20.4358137664107,20.529332958093,642648.839440204,0.0,1.0
1998-05-20,55.44,55.5,54.63,55.13,174200,20.7388159474613,20.761260553465,20.4358137664107,20.6228521497753,465679.81626657,0.0,1.0
1998-05-21,55.0,55.69,54.88,55.69,334100,20.5742221701005,20.8323351391435,20.529332958093,20.8323351391435,893132.184929168,0.0,1.0
1998-05-22,55.81,55.88,55.0,55.0,158100,20.877224351151,20.9034097248221,20.5742221701005,20.5742221701005,422640.522111051,0.0,1.0
1998-05-26,56.38,56.88,56.38,56.81,421900,21.0904481081866,21.2774864915512,21.0904481081866,21.2513011178801,1127843.36672139,0.0,1.0
1998-05-27,55.13,55.31,54.38,55.06,422200,20.6228521497753,20.6901859677865,20.3422945747284,20.5966667761042,1128645.34114665,0.0,1.0
1998-05-28,54.56,54.69,54.06,54.44,269400,20.4096283927397,20.4582583724145,20.2225900093751,20.3647391807322,720173.033881826,0.0,1.0
1998-05-29,53.94,54.75,53.63,54.69,229000,20.1777007973676,20.4807029784182,20.0617369996816,20.4582583724145,612173.811280396,0.0,1.0
1998-06-01,53.06,53.63,53.0,53.5,250300,19.848513242646,20.0617369996816,19.8260686366423,20.0131070200068,669113.995473725,0.0,1.0
1998-06-02,53.5,53.88,53.06,53.69,276400,20.0131070200068,20.1552561913639,19.848513242646,20.0841816056854,738885.770471185,0.0,1.0
1998-06-03,54.44,55.13,54.38,54.63,445900,20.3647391807322,20.6228521497753,20.3422945747284,20.4358137664107,1192001.32074204,0.0,1.0
1998-06-04,54.25,54.63,53.44,54.63,310400,20.2936645950536,20.4358137664107,19.9906624140031,20.4358137664107,829776.205333777,0.0,1.0
1998-06-05,55.25,55.25,54.69,54.69,268000,20.6677413617827,20.6677413617827,20.4582583724145,20.4582583724145,716430.486563957,0.0,1.0
1998-06-08,56.19,56.19,55.5,55.5,453400,21.0193735225081,21.0193735225081,20.761260553465,20.761260553465,1212050.6813735,0.0,1.0
1998-06-09,57.63,57.75,57.31,57.31,445400,21.558044066598,21.6029332786055,21.4383395012447,21.4383395012447,1190664.69669995,0.0,1.0
1998-06-10,57.44,58.25,57.38,57.56,705800,21.4869694809195,21.78997166197,21.4645248749157,21.531858692927,1886778.49782403,0.0,1.0
1998-06-11,56.5,58.0,56.38,57.63,247700,21.1353373201941,21.6964524702878,21.0904481081866,21.558044066598,662163.550454821,0.0,1.0
1998-06-12,57.06,57.38,56.13,56.75,437200,21.3448203095624,21.4645248749157,20.9969289165044,21.2288565118764,1168744.06240956,0.0,1.0
1998-06-15,55.75,56.31,55.38,55.44,304000,20.8547797451473,21.0642627345156,20.7163713414575,20.7388159474613,812667.417594934,0.0,1.0
1998-06-16,56.88,56.88,55.88,56.38,411900,21.2774864915512,21.2774864915512,20.9034097248221,21.0904481081866,1101110.88587945,0.0,1.0
1998-06-17,59.56,59.63,58.19,58.19,637500,22.2800122263852,22.3061976000562,21.7675270559663,21.7675270559663,1704195.65367359,0.0,1.0
1998-06-18,58.81,59.06,58.31,58.5,353900,21.9994546513383,22.0929738430206,21.8124162679738,21.8834908536523,946062.49699621,0.0,1.0
1998-06-19,59.44,60.25,59.44,59.69,516700,22.2351230143777,22.5381251954282,22.2351230143777,22.3286422060599,1381267.28510297,0.0,1.0
1998-06-22,59.31,59.5,58.81,58.88,117800,22.1864930347029,22.2575676203814,21.9994546513383,22.0256400250094,314908.624318037,0.0,1.0
1998-06-23,59.5,59.75,59.13,59.5,449800,22.2575676203814,22.3510868120637,22.1191592166917,22.2575676203814,1202426.9882704,0.0,1.0
1998-06-24,60.56,60.81,59.0,59.5,460700,22.6540889931143,22.7476081847965,22.0705292370169,22.2575676203814,1231565.39238811,0.0,1.0
1998-06-25,59.94,60.75,59.88,60.44,168200,22.4221613977422,22.7251635787928,22.3997167917385,22.6091997811068,449640.327761408,0.0,1.0
1998-06-26,61.19,61.25,59.81,60.0,299900,22.8897573561536,22.9122019621573,22.3735314180674,22.444606003746,801707.10044974,0.0,1.0
1998-06-29,61.5,62.0,61.13,61.31,231400,23.0057211538396,23.1927595372042,22.8673127501499,22.9346465681611,618589.606682461,0.0,1.0
1998-06-30,59.81,60.75,59.75,60.5,355300,22.3735314180674,22.7251635787928,22.3510868120637,22.6316443871105,949805.044314081,0.0,1.0
1998-07-01,60.0,60.19,59.88,60.13,542600,22.444606003746,22.5156805894245,22.3997167917385,22.4932359834208,1450504.41048359,0.0,1.0
1998-07-02,60.19,60.38,60.13,60.19,394800,22.5156805894245,22.586755175103,22.4932359834208,22.5156805894245,1055398.34363974,0.0,1.0
1998-07-06,60.88,60.88,59.94,59.94,239200,22.7737935584676,22.7737935584676,22.4221613977422,22.4221613977422,639440.941739172,0.0,1.0
1998-07-07,58.88,59.13,58.75,59.13,468900,22.0256400250094,22.1191592166917,21.9770100453346,22.1191592166917,1253486.0266785,0.0,1.0
1998-07-08,60.06,60.31,59.19,59.19,239700,22.4670506097497,22.560569801432,22.1416038226954,22.1416038226954,640777.56578127,0.0,1.0
1998-07-09,59.0,59.25,58.63,58.94,291900,22.0705292370169,22.1640484286991,21.9321208333271,22.0480846310131,780321.115776188,0.0,1.0
1998-07-10,59.0,59.0,58.25,58.75,155800,22.0705292370169,22.0705292370169,21.78997166197,21.9770100453346,416492.051517403,0.0,1.0
1998-07-13,59.0,59.25,58.75,59.19,190900,22.0705292370169,22.1640484286991,21.9770100453346,22.1416038226954,510323.059272608,0.0,1.0
1998-07-14,61.44,61.44,60.06,60.06,541800,22.9832765478359,22.9832765478359,22.4670506097497,22.4670506097497,1448365.81201623,0.0,1.0
1998-07-15,60.75,61.5,60.56,61.44,222500,22.7251635787928,23.0057211538396,22.6540889931143,22.9832765478359,594797.698733135,0.0,1.0
1998-07-16,61.25,61.31,60.75,60.75,276900,22.9122019621573,22.9346465681611,22.7251635787928,22.7251635787928,740222.394513282,0.0,1.0
1998-07-17,61.88,61.94,60.81,61.13,211000,23.1478703251967,23.1703149312004,22.7476081847965,22.8673127501499,564055.345764905,0.0,1.0
1998-07-20,62.38,62.44,61.88,61.94,195300,23.3349087085612,23.357353314565,23.1478703251967,23.1703149312004,522085.350843062,0.0,1.0
1998-07-21,60.5,62.75,60.38,62.25,337000,22.6316443871105,23.473317112251,22.586755175103,23.2862787288864,900884.604373333,0.0,1.0
1998-07-22,59.75,59.94,59.25,59.25,124900,22.3510868120637,22.4221613977422,22.1640484286991,22.1640484286991,333888.685715813,0.0,1.0
1998-07-23,58.25,59.69,58.25,59.69,289000,21.78997166197,22.3286422060599,21.78997166197,22.3286422060599,772568.696332028,0.0,1.0
1998-07-24,59.5,59.63,58.5,59.63,221200,22.2575676203814,22.3061976000562,21.8834908536523,22.3061976000562,591322.476223683,0.0,1.0
1998-07-27,57.56,57.81,56.31,57.75,348400,21.531858692927,21.6253778846092,21.0642627345156,21.6029332786055,931359.632533141,0.0,1.0
1998-07-28,56.69,57.31,56.38,57.0,419400,21.2064119058726,21.4383395012447,21.0904481081866,21.3223757035587,1121160.24651091,0.0,1.0
1998-07-29,56.63,58.38,56.31,58.13,307700,21.1839672998689,21.8386016416448,21.0642627345156,21.7450824499626,822558.435506452,0.0,1.0
1998-07-30,62.38,62.69,61.75,62.13,1233900,23.3349087085612,23.4508725062472,23.0992403455219,23.241389516879,3298520.81108681,0.0,1.0
1998-07-31,60.81,62.44,60.5,62.19,842400,22.7476081847965,23.357353314565,22.6316443871105,23.2638341228827,2251944.18612491,0.0,1.0
1998-08-03,61.0,61.38,60.25,60.25,609600,22.8186827704751,22.9608319418321,22.5381251954282,22.5381251954282,1629612.03212458,0.0,1.0
1998-08-04,60.31,62.19,60.25,62.06,595000,22.560569801432,23.2638341228827,22.5381251954282,23.2152041432079,1590582.61009535,0.0,1.0
1998-08-05,60.0,60.25,59.13,60.06,817900,22.444606003746,22.5381251954282,22.1191592166917,22.4670506097497,2186449.60806216,0.0,1.0
1998-08-06,58.94,59.75,58.38,59.06,521700,22.0480846310131,22.3510868120637,21.8386016416448,22.0929738430206,1394633.52552394,0.0,1.0
1998-08-07,58.0,59.19,57.88,59.0,846400,21.6964524702878,22.1416038226954,21.6515632582803,22.0705292370169,2262637.17846168,0.0,1.0
1998-08-10,58.06,58.5,57.44,57.5,386500,21.7188970762915,21.8834908536523,21.4869694809195,21.5094140869232,1033210.38454093,0.0,1.0
1998-08-11,57.0,57.13,56.31,57.0,375100,21.3223757035587,21.3710056832335,21.0642627345156,21.3223757035587,1002735.35638112,0.0,1.0
1998-08-12,58.0,58.0,57.31,57.44,423800,21.8867453215229,21.8867453215229,21.6263685237323,21.6754250218668,1123072.41843895,0.5087,1.0
1998-08-13,58.94,59.69,58.19,58.19,318300,22.2414615388027,22.5244797972707,21.9584432803347,21.9584432803347,843496.816397162,0.0,1.0
1998-08-14,60.25,61.19,60.0,60.88,507800,22.7358000969268,23.0905163142066,22.6414606774374,22.9735354340399,1345672.89778975,0.0,1.0
1998-08-17,62.0,62.13,61.38,61.63,400600,23.396176033352,23.4452325314865,23.1622142730185,23.2565536925078,1061592.28604682,0.0,1.0
1998-08-18,63.5,63.81,62.31,62.31,736800,23.962212550288,24.0791934304547,23.5131569135188,23.5131569135188,1952524.20459135,0.0,1.0
1998-08-19,62.38,63.44,62.13,63.38,306900,23.5395719509758,23.9395710896105,23.4452325314865,23.9169296289331,813286.751342409,0.0,1.0
1998-08-20,61.88,62.5,61.88,62.31,142800,23.3508931119972,23.5848548723307,23.3508931119972,23.5131569135188,378420.814896369,0.0,1.0
1998-08-21,60.88,60.88,59.0,60.75,545000,22.9735354340399,22.9735354340399,22.2641029994802,22.9244789359054,1444253.11007368,0.0,1.0
1998-08-24,61.06,61.25,59.75,59.75,501000,23.0414598160722,23.1131577748841,22.5471212579481,22.5471212579481,1327652.85898516,0.0,1.0
1998-08-25,61.5,62.13,61.19,61.69,315900,23.2074971943734,23.4452325314865,23.0905163142066,23.2791951531853,837136.802701423,0.0,1.0
1998-08-26,62.06,62.38,60.44,60.69,705900,23.4188174940295,23.5395719509758,22.8074980557387,22.901837475228,1870639.02825873,0.0,1.0
1998-08-27,59.81,62.13,59.5,61.94,1053800,22.5697627186256,23.4452325314865,22.4527818384588,23.3735345726746,2792576.01356999,0.0,1.0
1998-08-28,59.44,60.31,58.63,60.13,474400,22.4301403777814,22.7584415576042,22.124480658636,22.6905171755719,1257162.70719074,0.0,1.0
1998-08-31,55.38,59.5,55.31,59.19,840900,20.8980682052748,22.4527818384588,20.8716531678178,22.335800958292,2228389.79864396,0.0,1.0
1998-09-01,60.38,60.38,56.75,58.75,1563000,22.7848565950612,22.7848565950612,21.4150482240763,22.1697635799908,4141958.91934893,0.0,1.0
1998-09-02,59.25,60.44,59.25,60.19,2667700,22.3584424189695,22.8074980557387,22.3584424189695,22.7131586362493,7069420.22338267,0.0,1.0
1998-09-03,60.13,60.56,58.88,59.31,839400,22.6905171755719,22.8527809770935,22.2188200781253,22.3810838796469,2224414.79008413,0.0,1.0
1998-09-04,60.0,60.88,59.69,60.63,380300,22.6414606774374,22.9735354340399,22.5244797972707,22.8791960145505,1007797.17020371,0.0,1.0
1998-09-08,61.63,61.63,60.25,60.75,523500,23.2565536925078,23.2565536925078,22.7358000969268,22.9244789359054,1387277.9873827,0.0,1.0
1998-09-09,60.38,61.25,60.13,60.5,430500,22.7848565950612,23.1131577748841,22.6905171755719,22.8301395164161,1140827.45667288,0.0,1.0
1998-09-10,59.5,60.31,59.44,60.13,556900,22.4527818384588,22.7584415576042,22.4301403777814,22.6905171755719,1475788.17798171,0.0,1.0
1998-09-11,59.25,59.44,58.63,59.0,717900,22.3584424189695,22.4301403777814,22.124480658636,22.2641029994802,1902439.09673742,0.0,1.0
1998-09-14,60.63,60.94,59.63,59.75,370100,22.8791960145505,22.9961768947173,22.5018383365932,22.5471212579481,980767.111996827,0.0,1.0
1998-09-15,61.81,61.81,60.5,60.63,408400,23.3244780745401,23.3244780745401,22.8301395164161,22.8791960145505,1082262.33055797,0.0,1.0
1998-09-16,61.56,61.75,61.13,61.56,248900,23.2301386550508,23.3018366138627,23.0678748535292,23.2301386550508,659586.420362091,0.0,1.0
1998-09-17,61.81,61.88,60.0,60.0,471100,23.3244780745401,23.3508931119972,22.6414606774374,22.6414606774374,1248417.68835911,0.0,1.0
1998-09-18,61.06,61.44,60.69,61.31,514000,23.0414598160722,23.1848557336959,22.901837475228,23.1357992355615,1362102.93317041,0.0,1.0
1998-09-21,60.19,60.63,59.06,59.25,263700,22.7131586362493,22.8791960145505,22.2867444601576,22.3584424189695,698806.504819138,0.0,1.0
1998-09-22,60.81,61.0,60.0,60.13,258100,22.9471203965829,23.0188183553947,22.6414606774374,22.6905171755719,683966.472862416,0.0,1.0
1998-09-23,61.88,62.0,60.5,60.5,662600,23.3508931119972,23.396176033352,22.8301395164161,22.8301395164161,1755893.78116481,0.0,1.0
1998-09-24,60.69,61.25,60.13,60.13,334500,22.901837475228,23.1131577748841,22.6905171755719,22.6905171755719,886426.908843387,0.0,1.0
1998-09-25,57.75,58.31,57.06,57.75,1994900,21.7924059020335,22.0037262016896,21.532029104243,21.7924059020335,5286496.384011,0.0,1.0
1998-09-28,57.44,57.94,57.38,57.5,973400,21.6754250218668,21.8641038608454,21.6527835611893,21.6980664825442,2579515.55476279,0.0,1.0
1998-09-29,58.69,58.94,57.5,58.0,607100,22.1471221193134,22.2414615388027,21.6980664825442,21.8867453215229,1608818.46445088,0.0,1.0
1998-09-30,57.13,59.0,57.13,58.56,322000,21.5584441417,22.2641029994802,21.5584441417,22.0980656211789,853301.837511424,0.0,1.0
1998-10-01,56.94,58.75,56.75,58.25,729800,21.4867461828881,22.1697635799908,21.4150482240763,21.9810847410122,1933974.16464546,0.0,1.0
1998-10-02,55.88,56.44,55.19,56.38,756200,21.0867470442534,21.2980673439095,20.8263702464629,21.2754258832321,2003934.31529857,0.0,1.0
1998-10-05,52.44,54.81,51.38,54.5,1195400,19.7886366320803,20.6829743288391,19.3886374934456,20.5659934486723,3167816.8216185,0.0,1.0
1998-10-06,54.06,55.31,53.38,54.25,1214800,20.3999560703711,20.8716531678178,20.1433528493602,20.471654029183,3219226.93232571,0.0,1.0
1998-10-07,54.0,55.56,53.81,54.88,733600,20.3773146096937,20.9659925873071,20.3056166508818,20.7093893662961,1944044.18633037,0.0,1.0
1998-10-08,51.56,52.81,49.38,52.5,930900,19.4565618754779,19.9282589729245,18.633922137531,19.8112780927578,2466890.31223411,0.0,1.0
1998-10-09,54.5,54.69,51.81,52.0,477100,20.5659934486723,20.6376914074842,19.5509012949672,19.6225992537791,1264317.72259845,0.0,1.0
1998-10-12,56.0,56.69,55.69,56.0,345800,21.1320299656083,21.3924067633988,21.0150490854415,21.1320299656083,916371.973327484,0.0,1.0
1998-10-13,56.5,57.75,55.63,57.0,440900,21.3207088045869,21.7924059020335,20.9924076247641,21.5093876435656,1168387.51602108,0.0,1.0
1998-10-14,57.25,58.0,56.25,56.63,481200,21.6037270630549,21.8867453215229,21.2263693850976,21.3697653027214,1275182.74599533,0.0,1.0
1998-10-15,59.0,59.38,57.19,57.25,333000,22.2641029994802,22.4074989171039,21.5810856023775,21.6037270630549,882451.900283551,0.0,1.0
1998-10-16,59.0,59.0,57.31,57.94,519700,22.2641029994802,22.2641029994802,21.6263685237323,21.8641038608454,1377207.96569778,0.0,1.0
1998-10-19,58.19,58.31,57.5,57.75,231600,21.9584432803347,22.0037262016896,21.6980664825442,21.7924059020335,613741.321638652,0.0,1.0
1998-10-20,58.63,59.94,58.31,59.75,312500,22.124480658636,22.61881921676,22.0037262016896,22.5471212579481,828126.783299128,0.0,1.0
1998-10-21,59.0,59.25,58.38,59.25,169000,22.2641029994802,22.3584424189695,22.0301412391466,22.3584424189695,447850.964408168,0.0,1.0
1998-10-22,59.69,59.75,59.0,59.13,103700,22.5244797972707,22.5471212579481,22.2641029994802,22.3131594976146,274805.591769983,0.0,1.0
1998-10-23,60.5,60.88,59.38,59.63,486800,22.8301395164161,22.9735354340399,22.4074989171039,22.5018383365932,1290022.77795205,0.0,1.0
1998-10-26,60.44,61.25,60.38,61.0,300200,22.8074980557387,23.1131577748841,22.7848565950612,23.0188183553947,795531.713108474,0.0,1.0
1998-10-27,61.19,61.88,60.75,61.75,310800,23.0905163142066,23.3508931119972,22.9244789359054,23.3018366138627,823621.773597983,0.0,1.0
1998-10-28,61.38,61.44,60.13,60.69,162900,23.1622142730185,23.1848557336959,22.6905171755719,22.901837475228,431685.92959817,0.0,1.0
1998-10-29,62.63,62.63,61.88,62.0,363300,23.6339113704651,23.6339113704651,23.3508931119972,23.396176033352,962747.073192237,0.0,1.0
1998-10-30,62.25,63.0,61.75,62.56,323100,23.4905154528414,23.7735337113093,23.3018366138627,23.6074963330081,856216.843788634,0.0,1.0
1998-11-02,63.13,63.44,62.13,62.75,793400,23.8225902094438,23.9395710896105,23.4452325314865,23.67919429182,2102514.52758249,0.0,1.0
1998-11-03,61.38,61.81,61.19,61.69,451400,23.1622142730185,23.3244780745401,23.0905163142066,23.2791951531853,1196212.57593993,0.0,1.0
1998-11-04,60.75,61.25,60.5,60.94,369100,22.9244789359054,23.1131577748841,22.8301395164161,22.9961768947173,978117.106290268,0.0,1.0
1998-11-05,61.38,61.38,60.19,60.25,248600,23.1622142730185,23.1622142730185,22.7131586362493,22.7358000969268,658791.418650124,0.0,1.0
1998-11-06,61.81,62.0,60.25,60.56,270100,23.3244780745401,23.396176033352,22.7358000969268,22.8527809770935,715766.541341105,0.0,1.0
1998-11-09,60.5,61.19,59.81,61.0,312700,22.8301395164161,23.0905163142066,22.5697627186256,23.0188183553947,828656.784440441,0.0,1.0
1998-11-10,61.13,61.38,60.5,60.69,225500,23.0678748535292,23.1622142730185,22.8301395164161,22.901837475228,597576.286828651,0.0,1.0
1998-11-11,60.5,61.19,60.38,61.0,188500,22.8301395164161,23.0905163142066,22.7848565950612,23.0188183553947,499526.075686035,0.0,1.0
1998-11-12,60.19,60.5,60.06,60.13,106000,22.7131586362493,22.8301395164161,22.6641021381149,22.6905171755719,280900.604895065,0.0,1.0
1998-11-13,60.94,60.94,59.94,60.06,104100,22.9961768947173,22.9961768947173,22.61881921676,22.6641021381149,275865.594052606,0.0,1.0
1998-11-16,62.38,62.38,61.63,61.81,265200,23.5395719509758,23.5395719509758,23.2565536925078,23.3244780745401,702781.513378973,0.0,1.0
1998-11-17,63.13,63.38,62.75,63.0,515000,23.8225902094438,23.9169296289331,23.67919429182,23.7735337113093,1364752.93887696,0.0,1.0
1998-11-18,62.38,63.19,62.13,63.19,448300,23.5395719509758,23.8452316701212,23.4452325314865,23.8452316701212,1187997.5582496,0.0,1.0
1998-11-19,64.12,64.56,63.06,63.38,391800,24.1961743106215,24.3622116889227,23.7961751719868,23.9169296289331,1038272.23582912,0.0,1.0
1998-11-20,63.94,64.56,63.56,64.0,487800,24.1282499285892,24.3622116889227,23.9848540109654,24.1508913892666,1292672.78365861,0.0,1.0
1998-11-23,64.25,64.75,63.75,63.94,288200,24.2452308087559,24.4339096477346,24.0565519697773,24.1282499285892,763731.64462979,0.0,1.0
1998-11-24,64.44,64.94,64.44,64.94,275000,24.3169287675678,24.5056076065465,24.3169287675678,24.5056076065465,728751.569303234,0.0,1.0
1998-11-25,64.69,64.69,64.19,64.19,115000,24.4112681870571,24.4112681870571,24.2225893480785,24.2225893480785,304750.65625408,0.0,1.0
1998-11-27,65.69,65.69,64.94,64.94,153500,24.7886258650144,24.7886258650144,24.5056076065465,24.5056076065465,406775.875956533,0.0,1.0
1998-11-30,63.5,64.69,63.31,64.69,232100,23.962212550288,24.4112681870571,23.8905145914761,24.4112681870571,615066.324491928,0.0,1.0
1998-12-01,62.5,62.63,61.0,61.38,493100,23.5848548723307,23.6339113704651,23.0188183553947,23.1622142730185,1306717.81390336,0.0,1.0
1998-12-02,63.31,63.63,62.31,62.38,202500,23.8905145914761,24.0112690484224,23.5131569135188,23.5395719509758,536626.155577835,0.0,1.0
1998-12-03,63.5,64.25,63.31,63.56,223700,23.962212550288,24.2452308087559,23.8905145914761,23.9848540109654,592806.276556848,0.0,1.0
1998-12-04,64.5,64.75,63.81,64.5,310300,24.3395702282453,24.4339096477346,24.0791934304547,24.3395702282453,822296.770744702,0.0,1.0
1998-12-07,63.94,64.56,63.81,64.5,70700,24.1282499285892,24.3622116889227,24.0791934304547,24.3395702282453,187355.403453595,0.0,1.0
1998-12-08,65.31,65.5,63.31,64.06,489100,24.6452299473907,24.7169279062025,23.8905145914761,24.173532849944,1296117.79107713,0.0,1.0
1998-12-09,65.37,66.12,64.87,65.75,348500,24.6678714080681,24.9508896665361,24.4791925690895,24.8112673256919,923526.988735189,0.0,1.0
1998-12-10,65.75,66.44,65.62,66.25,308100,24.8112673256919,25.0716441234824,24.7622108275574,24.9999461646705,816466.758190277,0.0,1.0
1998-12-11,65.75,66.12,65.37,65.5,276600,24.8112673256919,24.9508896665361,24.6678714080681,24.7169279062025,732991.578433724,0.0,1.0
1998-12-14,64.62,66.0,64.37,66.0,224500,24.3848531496001,24.9056067451812,24.2905137301108,24.9056067451812,594926.281122095,0.0,1.0
1998-12-15,64.37,64.94,63.19,64.87,313000,24.2905137301108,24.5056076065465,23.8452316701212,24.4791925690895,829451.786152408,0.0,1.0
1998-12-16,64.37,64.81,64.12,64.62,147000,24.2905137301108,24.456551108412,24.1961743106215,24.3848531496001,389550.838863911,0.0,1.0
1998-12-17,65.25,65.75,65.0,65.12,208700,24.6225884867132,24.8112673256919,24.5282490672239,24.5735319885788,553056.190958491,0.0,1.0
1998-12-18,65.37,65.81,64.5,65.75,220200,24.6678714080681,24.8339087863693,24.3395702282453,24.8112673256919,583531.256583899,0.0,1.0
1998-12-21,66.56,67.12,66.12,66.12,479700,25.1169270448373,25.3282473444934,24.9508896665361,24.9508896665361,1271207.73743549,0.0,1.0
1998-12-22,67.44,67.56,66.87,66.87,363900,25.4490018014397,25.4942847227946,25.233907925004,25.233907925004,964337.07661617,0.0,1.0
1998-12-23,68.75,68.75,68.19,68.37,170800,25.9433403595637,25.9433403595637,25.7320200599077,25.79994444194,452620.974679973,0.0,1.0
1998-12-24,67.87,68.56,67.87,68.5,44600,25.6112656029613,25.8716424007519,25.6112656029613,25.8490009400744,118190.254512452,0.0,1.0
1998-12-28,68.0,68.12,67.56,68.0,228600,25.6603221010958,25.7056050224506,25.4942847227946,25.6603221010958,605791.304518978,0.0,1.0
1998-12-29,69.31,69.69,68.69,69.12,571700,26.1546606592198,26.2980565768436,25.9206988988863,26.0829627004079,1515008.26243876,0.0,1.0
1998-12-30,68.81,69.37,68.75,68.87,236900,25.9659818202412,26.1773021198973,25.9433403595637,25.9886232809186,627786.351883403,0.0,1.0
1998-12-31,69.5,69.69,68.75,68.75,99100,26.2263586180317,26.2980565768436,25.9433403595637,25.9433403595637,262615.56551982,0.0,1.0
1999-01-04,70.94,71.12,70.0,70.06,573800,26.7697536742902,26.8376780563225,26.4150374570104,26.4376789176878,1520573.27442253,0.0,1.0
1999-01-05,73.25,73.62,72.62,73.12,1101000,27.6414499103715,27.7810722512157,27.4037145732585,27.5923934122371,2917656.2829195,0.0,1.0
1999-01-06,75.56,75.75,73.69,75.0,412400,28.5131461464529,28.5848441052648,27.8074872886728,28.3018258467968,1092862.35338419,0.0,1.0
1999-01-07,74.87,74.87,73.75,73.75,272800,28.2527693486624,28.2527693486624,27.8301287493502,27.8301287493502,722921.556748807,0.0,1.0
1999-01-08,75.19,76.19,74.25,75.81,451000,28.3735238056087,28.750881483566,28.0188075883288,28.6074855659422,1195152.5736573,0.0,1.0
1999-01-11,73.87,74.12,73.37,73.75,426200,27.8754116707051,27.9697510901944,27.6867328317264,27.8301287493502,1129432.43213468,0.0,1.0
1999-01-12,70.75,71.75,70.56,71.62,371500,26.6980557154783,27.0754133934356,26.6263577566664,27.0263568953012,984477.119986006,0.0,1.0
1999-01-13,70.12,70.62,68.81,68.81,320700,26.4603203783652,26.6489992173439,25.9659818202412,25.9659818202412,849856.8300929,0.0,1.0
1999-01-14,69.37,71.25,69.25,71.0,292700,26.1773021198973,26.886734554457,26.1320191985424,26.7923951349676,775656.670309296,0.0,1.0
1999-01-15,72.06,72.5,70.0,70.25,424900,27.1923942736024,27.3584316519036,26.4150374570104,26.5093768764997,1125987.42471616,0.0,1.0
1999-01-19,72.69,74.0,72.5,73.81,338500,27.4301296107155,27.9244681688395,27.3584316519036,27.8527702100276,897026.931669616,0.0,1.0
1999-01-20,72.25,72.75,72.12,72.56,397600,27.2640922324143,27.4527710713929,27.2150357342798,27.381073112581,1053642.26892715,0.0,1.0
1999-01-21,71.31,73.25,70.87,73.0,299200,26.9093760151344,27.6414499103715,26.7433386368332,27.5471104908822,792881.707401919,0.0,1.0
1999-01-22,69.56,69.94,69.12,69.12,384000,26.2490000787091,26.3923959963329,26.0829627004079,26.0829627004079,1017602.19131797,0.0,1.0
1999-01-25,70.06,70.25,69.25,69.69,428500,26.4376789176878,26.5093768764997,26.1320191985424,26.2980565768436,1135527.44525977,0.0,1.0
1999-01-26,70.56,70.56,69.37,69.62,281700,26.6263577566664,26.6263577566664,26.1773021198973,26.2716415393866,746506.607537168,0.0,1.0
1999-01-27,69.0,69.25,68.06,68.69,537400,26.0376797790531,26.1320191985424,25.6829635617732,25.9206988988863,1424113.06670384,0.0,1.0
1999-01-28,69.0,69.5,68.5,69.25,298800,26.0376797790531,26.2263586180317,25.8490009400744,26.1320191985424,791821.705119294,0.0,1.0
1999-01-29,67.87,68.37,66.56,67.87,438800,25.6112656029613,25.79994444194,25.1169270448373,25.6112656029613,1162822.50403731,0.0,1.0
1999-02-01,68.44,68.87,68.0,68.75,435200,25.826359479397,25.9886232809186,25.6603221010958,25.9433403595637,1153282.4834937,0.0,1.0
1999-02-02,66.37,67.12,65.87,66.94,489600,25.0452290860254,25.3282473444934,24.8565502470467,25.260322962461,1297442.79393041,0.0,1.0
1999-02-03,66.19,66.31,65.0,65.75,492200,24.9773047039931,25.022587625348,24.5282490672239,24.8112673256919,1304332.80876746,0.0,1.0
1999-02-04,65.62,66.0,65.25,65.5,561600,24.7622108275574,24.9056067451812,24.6225884867132,24.7169279062025,1488243.20480253,0.0,1.0
1999-02-05,63.5,64.19,63.0,64.12,305500,23.962212550288,24.2225893480785,23.7735337113093,24.1961743106215,809576.743353228,0.0,1.0
1999-02-08,62.81,63.0,61.88,62.38,321200,23.7018357524974,23.7735337113093,23.3508931119972,23.5395719509758,851181.832946179,0.0,1.0
1999-02-09,62.88,64.37,62.88,63.88,561600,23.7282507899544,24.2905137301108,23.7282507899544,24.1056084679117,1488243.20480253,0.0,1.0
1999-02-10,62.31,63.0,62.25,62.88,238700,23.5131569135188,23.7735337113093,23.4905154528414,23.7282507899544,632556.362155207,0.0,1.0
1999-02-11,65.37,65.81,63.19,63.19,473700,24.6678714080681,24.8339087863693,23.8452316701212,23.8452316701212,1255307.70319615,0.0,1.0
1999-02-12,63.81,65.12,63.13,64.81,239900,24.0791934304547,24.5735319885788,23.8225902094438,24.456551108412,635736.369003076,0.0,1.0
1999-02-16,65.62,66.44,65.62,65.94,199100,24.7622108275574,25.0716441234824,24.7622108275574,24.8829652845038,527616.136175542,0.0,1.0
1999-02-17,64.5,66.25,64.5,65.75,220500,24.3395702282453,24.9999461646705,24.3395702282453,24.8112673256919,584326.258295865,0.0,1.0
1999-02-18,66.06,66.25,65.69,66.0,328200,24.9282482058586,24.9999461646705,24.7886258650144,24.9056067451812,869731.872892079,0.0,1.0
1999-02-19,64.31,65.94,64.25,65.94,348200,24.2678722694334,24.8829652845038,24.2452308087559,24.8829652845038,922731.987023221,0.0,1.0
1999-02-22,67.0,67.0,64.87,64.87,486800,25.2829644231385,25.2829644231385,24.4791925690895,24.4791925690895,1290022.77795205,0.0,1.0
1999-02-23,67.31,67.37,66.37,67.25,414400,25.3999453033052,25.4225867639827,25.0452290860254,25.3773038426278,1098162.36479731,0.0,1.0
1999-02-24,65.31,68.62,64.5,68.0,1065100,24.6452299473907,25.8942838614293,24.3395702282453,25.6603221010958,2822521.07805408,0.0,1.0
1999-02-25,65.12,66.69,64.62,66.0,1751100,24.5735319885788,25.1659835429717,24.3848531496001,24.9056067451812,4640424.99275233,0.0,1.0
1999-02-26,64.06,65.12,63.25,65.12,473300,24.173532849944,24.5735319885788,23.8678731307986,24.5735319885788,1254247.70091353,0.0,1.0
1999-03-01,62.75,63.69,62.0,63.69,502200,23.67919429182,24.0339105090998,23.396176033352,24.0339105090998,1330832.86583303,0.0,1.0
1999-03-02,62.25,63.38,62.19,63.13,556600,23.4905154528414,23.9169296289331,23.4678739921639,23.8225902094438,1474993.17626974,0.0,1.0
1999-03-03,61.69,62.38,60.81,62.38,330500,23.5344776223234,23.7977097435651,23.1987612937832,23.7977097435651,866326.643284431,0.6765,1.0
1999-03-04,62.13,62.19,61.19,61.31,319100,23.7023357865935,23.7252255362667,23.3437297083801,23.3895092077265,836444.271927571,0.0,1.0
1999-03-05,62.44,62.75,62.0,62.38,292800,23.8205994932383,23.9388631998832,23.6527413289682,23.7977097435651,767505.116955165,0.0,1.0
1999-03-08,64.19,64.44,63.06,63.13,227400,24.4882171920398,24.5835911490115,24.057126906528,24.0838316144801,596074.670750016,0.0,1.0
1999-03-09,64.19,64.94,64.12,64.94,525900,24.4882171920398,24.7743390629548,24.4615124840878,24.7743390629548,1378520.97338361,0.0,1.0
1999-03-10,65.31,65.44,64.0,64.37,289500,24.9154925192728,24.9650869768981,24.4157329847414,24.5568864410594,758854.956825547,0.0,1.0
1999-03-11,65.25,66.81,65.0,66.62,718200,24.8926027695996,25.4877362611027,24.797228812628,25.4152520538042,1882589.39548224,0.0,1.0
1999-03-12,64.0,64.5,63.0,64.0,432700,24.4157329847414,24.6064808986847,24.0342371568548,24.4157329847414,1134219.48123804,0.0,1.0
1999-03-15,64.0,64.0,62.94,63.5,282600,24.4157329847414,24.4157329847414,24.0113474071816,24.2249850707981,740768.258372709,0.0,1.0
1999-03-16,63.75,65.0,63.06,64.56,268400,24.3203590277697,24.797228812628,24.057126906528,24.6293706483579,703546.357208902,0.0,1.0
1999-03-17,64.31,64.31,63.25,63.63,355000,24.5339966913862,24.5339966913862,24.1296111138264,24.2745795284233,930547.529095231,0.0,1.0
1999-03-18,63.19,63.56,62.0,62.19,564600,24.1067213641532,24.2478748204713,23.6527413289682,23.7252255362667,1479963.76035822,0.0,1.0
1999-03-19,61.25,63.13,60.81,63.0,425900,23.3666194580533,24.0838316144801,23.1987612937832,24.0342371568548,1116394.90884974,0.0,1.0
1999-03-22,61.38,61.88,60.25,61.06,360900,23.4162139156785,23.6069618296218,22.9851236301667,23.2941352507548,946012.966902729,0.0,1.0
1999-03-23,60.44,60.81,60.25,60.75,274400,23.0576078374651,23.1987612937832,22.9851236301667,23.17587154411,719273.921080934,0.0,1.0
1999-03-24,61.19,61.19,60.44,60.81,243500,23.3437297083801,23.3437297083801,23.0576078374651,23.1987612937832,638276.967139967,0.0,1.0
1999-03-25,61.06,61.69,60.81,61.31,239100,23.2941352507548,23.5344776223234,23.1987612937832,23.3895092077265,626743.420300478,0.0,1.0
1999-03-26,61.81,62.0,60.06,60.69,453900,23.5802571216698,23.6527413289682,22.9126394228682,23.1529817944368,1189790.20691922,0.0,1.0
1999-03-29,64.25,64.5,63.56,64.5,827900,24.511106941713,24.6064808986847,24.2478748204713,24.6064808986847,2170141.68827589,0.0,1.0
1999-03-30,64.31,65.0,64.12,64.5,316800,24.5339966913862,24.797228812628,24.4615124840878,24.6064808986847,830415.372443293,0.0,1.0
1999-03-31,66.94,67.5,66.62,67.0,655100,25.5373307187279,25.7509683823444,25.4152520538042,25.5602204684011,1717187.84876137,0.0,1.0
1999-04-01,69.94,70.0,68.87,69.37,491600,26.6818182023877,26.7047079520609,26.2736176665491,26.4643655804923,1288611.73324849,0.0,1.0
1999-04-05,69.81,70.5,69.62,69.94,373300,26.6322237447624,26.8954558660042,26.559739537464,26.6818182023877,978516.598904929,0.0,1.0
1999-04-06,70.31,70.75,69.19,69.56,418400,26.8229716587057,26.9908298229758,26.3956963314728,26.5368497877908,1096735.4540097,0.0,1.0
1999-04-07,70.0,70.25,69.37,69.5,386800,26.7768106635314,26.8724421301869,26.5358193675597,26.5855477302205,1011173.44930388,0.189,1.0
1999-04-08,67.69,68.62,67.12,68.44,909000,25.8931759116349,26.2489249675933,25.6751361676604,26.1800703116013,2376309.8899101,0.0,1.0
1999-04-09,66.0,66.0,64.06,64.94,397900,25.2467071970439,25.2467071970439,24.5046070157975,24.8412297784247,1040191.09482424,0.0,1.0
1999-04-12,65.37,65.44,63.38,63.75,538700,25.0057159010722,25.0324927117357,24.2444894264946,24.3860239971447,1408270.77854188,0.0,1.0
1999-04-13,65.06,65.62,64.5,65.37,265700,24.8871328824194,25.1013473677276,24.6729183971111,25.0057159010722,694593.550879112,0.0,1.0
1999-04-14,62.63,65.69,62.56,65.62,596600,23.9575950265282,25.1281241783912,23.9308182158647,25.1013473677276,1559633.09166157,0.0,1.0
1999-04-15,60.94,62.0,59.81,62.0,1233100,23.3111263119372,23.7166037305564,22.8788720826545,23.7166037305564,3223572.85505847,0.0,1.0
1999-04-16,60.75,60.75,59.88,59.94,1127800,23.2384463972791,23.2384463972791,22.905648893318,22.9286004453154,2948297.35295996,0.0,1.0
1999-04-19,59.0,61.75,58.75,61.38,1054000,22.5690261306908,23.620972263901,22.4733946640353,23.4794376932509,2755369.2232841,0.0,1.0
1999-04-20,60.13,60.75,59.0,59.0,794500,23.0012803599735,23.2384463972791,22.5690261306908,22.5690261306908,2076983.7266596,0.0,1.0
1999-04-21,61.56,61.56,59.13,59.75,567100,23.5482923492428,23.5482923492428,22.6187544933516,22.8559205306572,1482514.1238372,0.0,1.0
1999-04-22,62.19,62.31,61.56,62.0,638000,23.7892836452146,23.8351867492092,23.5482923492428,23.7166037305564,1667861.06684559,0.0,1.0
1999-04-23,60.44,60.75,60.06,60.5,574100,23.1198633786263,23.2384463972791,22.97450354931,23.1428149306236,1500813.53993112,0.0,1.0
1999-04-26,60.63,61.5,60.56,61.5,155700,23.1925432932845,23.5253407972455,23.1657664826209,23.5253407972455,407031.297974699,0.0,1.0
1999-04-27,63.13,63.38,62.63,63.25,390600,24.1488579598391,24.2444894264946,23.9575950265282,24.1947610638338,1021107.41804058,0.0,1.0
1999-04-28,60.88,63.0,60.81,63.0,519900,23.2881747599399,24.0991295971783,23.2613979492764,24.0991295971783,1359123.77531822,0.0,1.0
1999-04-29,59.75,60.0,58.63,59.88,477600,22.8559205306572,22.9515519973127,22.4274915600407,22.905648893318,1248543.01806498,0.0,1.0
1999-04-30,58.0,59.75,57.75,59.63,395800,22.1865002640689,22.8559205306572,22.0908687974134,22.8100174266626,1034701.26999606,0.0,1.0
1999-05-03,59.5,59.75,58.13,58.13,459800,22.7602890640017,22.8559205306572,22.2362286267298,22.2362286267298,1202010.21714045,0.0,1.0
1999-05-04,58.75,59.94,58.38,59.94,321400,22.4733946640353,22.9286004453154,22.3318600933852,22.9286004453154,840204.618940712,0.0,1.0
1999-05-05,59.81,60.0,57.75,58.5,706500,22.8788720826545,22.9515519973127,22.0908687974134,22.3777631973799,1846933.92433607,0.0,1.0
1999-05-06,58.38,59.0,57.63,59.0,995900,22.3318600933852,22.5690261306908,22.0449656934188,22.5690261306908,2603484.06970459,0.0,1.0
1999-05-07,57.88,57.94,57.06,57.75,401100,22.1405971600743,22.1635487120716,21.8269259494444,22.0908687974134,1048556.54218145,0.0,1.0
1999-05-10,58.31,58.88,57.25,57.88,364600,22.3050832827217,22.5231230266962,21.8996058641025,22.1405971600743,953138.158263171,0.0,1.0
1999-05-11,59.31,59.5,58.5,58.63,472900,22.6876091493436,22.7602890640017,22.3777631973799,22.4274915600407,1236256.26725906,0.0,1.0
1999-05-12,59.5,59.75,58.63,59.75,596100,22.7602890640017,22.8559205306572,22.4274915600407,22.8559205306572,1558325.990512,0.0,1.0
1999-05-13,60.06,60.63,59.19,60.44,465800,22.97450354931,23.1925432932845,22.6417060453489,23.1198633786263,1217695.43093523,0.0,1.0
1999-05-14,57.63,59.0,57.63,58.44,496100,22.0449656934188,22.5690261306908,22.0449656934188,22.3548116453825,1296905.7605989,0.0,1.0
1999-05-17,56.75,57.0,56.13,56.63,503900,21.7083429307916,21.803974397447,21.471176893486,21.6624398267969,1317296.53853212,0.0,1.0
1999-05-18,55.69,57.0,55.06,55.06,974200,21.3028655121724,21.803974397447,21.0618742162006,21.0618742162006,2546755.87981344,0.0,1.0
1999-05-19,55.81,55.94,55.13,55.5,726600,21.348768616167,21.3984969788278,21.0886510268641,21.2301855975142,1899479.3905486,0.0,1.0
1999-05-20,58.19,58.69,56.63,56.75,556100,22.2591801787271,22.450443112038,21.6624398267969,21.7083429307916,1453757.89854676,0.0,1.0
1999-05-21,57.19,59.31,57.19,58.63,480100,21.8766543121052,22.6876091493436,21.8766543121052,22.4274915600407,1255078.5238128,0.0,1.0
1999-05-24,54.88,56.81,54.81,56.81,419100,20.9930195602087,21.7312944827889,20.9662427495451,21.7312944827889,1095612.18356581,0.0,1.0
1999-05-25,54.56,55.94,54.56,55.94,434000,20.8706112828897,21.3984969788278,20.8706112828897,21.3984969788278,1134563.79782286,0.0,1.0
1999-05-26,54.81,55.13,54.0,54.69,320900,20.9662427495451,21.0886510268641,20.6563967975814,20.9203396455505,838897.517791146,0.0,1.0
1999-05-27,54.38,55.38,54.0,54.06,415900,20.8017566268977,21.1842824935196,20.6563967975814,20.6793483495787,1087246.73620859,0.0,1.0
1999-05-28,56.25,56.63,55.44,55.75,354500,21.5170799974806,21.6624398267969,21.2072340455169,21.3258170641697,926734.715041949,0.0,1.0
1999-06-01,57.13,57.31,56.06,57.19,410700,21.8537027601079,21.9225574160998,21.4444000828225,21.8766543121052,1073652.88425311,0.0,1.0
1999-06-02,57.63,57.94,56.75,57.94,663200,22.0449656934188,22.1635487120716,21.7083429307916,22.1635487120716,1733738.9647837,0.0,1.0
1999-06-03,58.25,58.25,57.31,57.63,266000,22.2821317307244,22.2821317307244,21.9225574160998,22.0449656934188,695377.811568851,0.0,1.0
1999-06-04,59.25,59.63,58.0,58.31,351500,22.6646575973463,22.8100174266626,22.1865002640689,22.3050832827217,918892.108144553,0.0,1.0
1999-06-07,59.0,59.19,58.69,59.13,335300,22.5690261306908,22.6417060453489,22.450443112038,22.6187544933516,876542.030898632,0.0,1.0
1999-06-08,60.56,61.63,60.38,60.5,632000,23.1657664826209,23.5750691599063,23.096911826629,23.1428149306236,1652175.85305081,0.0,1.0
1999-06-09,60.56,61.06,60.31,60.81,299200,23.1657664826209,23.3570294159319,23.0701350159655,23.2613979492764,782169.327900003,0.0,1.0
1999-06-10,59.88,60.38,59.5,60.31,586600,22.905648893318,23.096911826629,22.7602890640017,23.0701350159655,1533491.06867026,0.0,1.0
1999-06-11,60.06,60.81,59.63,60.0,306400,22.97450354931,23.2613979492764,22.8100174266626,22.9515519973127,800991.584453745,0.0,1.0
1999-06-14,60.06,60.5,59.81,60.06,340300,22.97450354931,23.1428149306236,22.8788720826545,22.97450354931,889613.042394286,0.0,1.0
1999-06-15,59.0,59.81,58.81,59.75,342000,22.5690261306908,22.8788720826545,22.4963462160326,22.8559205306572,894057.18630281,0.0,1.0
1999-06-16,58.44,59.63,57.19,59.25,565100,22.3548116453825,22.8100174266626,21.8766543121052,22.6646575973463,1477285.71923894,0.0,1.0
1999-06-17,58.44,58.69,57.25,57.56,360600,22.3548116453825,22.450443112038,21.8996058641025,22.0181888827553,942681.349066648,0.0,1.0
1999-06-18,57.63,58.31,57.19,57.63,648600,22.0449656934188,22.3050832827217,21.8766543121052,22.0449656934188,1695571.61121638,0.0,1.0
1999-06-21,57.0,57.44,56.56,57.38,335700,21.803974397447,21.9722857787607,21.6356630161334,21.9493342267634,877587.711818286,0.0,1.0
1999-06-22,56.06,56.81,55.75,56.81,900900,21.4444000828225,21.7312944827889,21.3258170641697,21.7312944827889,2355134.85128714,0.0,1.0
1999-06-23,55.38,55.5,54.75,55.38,482700,21.1842824935196,21.2301855975142,20.9432911975478,21.1842824935196,1261875.44979054,0.0,1.0
1999-06-24,55.13,55.5,54.5,55.44,311900,21.0886510268641,21.2301855975142,20.8476597308923,21.2072340455169,815369.697098967,0.0,1.0
1999-06-25,56.44,56.94,55.81,56.13,559700,21.5897599121388,21.7810228454497,21.348768616167,21.471176893486,1463169.02682363,0.0,1.0
1999-06-28,55.44,56.0,55.38,55.94,201400,21.2072340455169,21.4214485308252,21.1842824935196,21.3984969788278,526500.343044988,0.0,1.0
1999-06-29,55.44,55.75,54.38,54.81,755500,21.2072340455169,21.3258170641697,20.8017566268977,20.9662427495451,1975029.83699349,0.0,1.0
1999-06-30,56.63,56.75,54.63,54.88,1470500,21.6624398267969,21.7083429307916,20.8973880935532,20.9930195602087,3844184.48087218,0.0,1.0
1999-07-01,58.44,58.94,57.31,57.5,999600,22.3548116453825,22.5460745786935,21.9225574160998,21.995237330758,2613156.61821137,0.0,1.0
1999-07-02,57.94,58.0,57.06,57.63,284800,22.1635487120716,22.1865002640689,21.8269259494444,22.0449656934188,744524.814792515,0.0,1.0
1999-07-06,57.0,57.44,56.31,56.44,816500,21.803974397447,21.9722857787607,21.5400315494779,21.5897599121388,2134496.17724048,0.0,1.0
1999-07-07,56.69,56.75,55.69,55.94,829900,21.6853913787943,21.7083429307916,21.3028655121724,21.3984969788278,2169526.48804883,0.0,1.0
1999-07-08,55.81,56.13,55.31,55.69,1313100,21.348768616167,21.471176893486,21.1575056828561,21.3028655121724,3432709.03898895,0.0,1.0
1999-07-09,55.5,55.5,54.94,55.38,444700,21.2301855975142,21.2301855975142,21.015971112206,21.1842824935196,1162535.76242357,0.0,1.0
1999-07-12,54.63,55.25,54.5,55.19,851900,20.8973880935532,21.1345541308587,20.8476597308923,21.1116025788614,2227038.93862972,0.0,1.0
1999-07-13,54.94,55.56,54.31,54.5,645000,21.015971112206,21.2531371495115,20.7749798162342,20.8476597308923,1686160.48293951,0.0,1.0
1999-07-14,55.31,55.5,54.75,55.38,509600,21.1575056828561,21.2301855975142,20.9432911975478,21.1842824935196,1332197.49163717,0.0,1.0
1999-07-15,55.75,55.88,55.06,55.13,428500,21.3258170641697,21.3755454268305,21.0618742162006,21.0886510268641,1120185.68517764,0.0,1.0
1999-07-16,55.5,55.69,55.19,55.69,330400,21.2301855975142,21.3028655121724,21.1116025788614,21.3028655121724,863732.439632891,0.0,1.0
1999-07-19,54.5,54.75,54.25,54.63,547500,20.8476597308923,20.9432911975478,20.7520282642369,20.8973880935532,1431275.75877424,0.0,1.0
1999-07-20,52.81,53.75,52.69,53.69,760800,20.2011910163014,20.5607653309259,20.1552879123067,20.5378137789286,1988885.10917888,0.0,1.0
1999-07-21,52.19,52.63,51.63,52.19,651400,19.9640249789958,20.1323363603094,19.7498104936876,19.9640249789958,1702891.37765395,0.0,1.0
1999-07-22,51.25,52.06,51.13,52.0,397800,19.6044506643712,19.914296616335,19.5585475603766,19.8913450643376,1039929.67459432,0.0,1.0
1999-07-23,50.44,51.75,50.38,51.75,752400,19.2946047124075,19.7957135976822,19.2716531604102,19.7957135976822,1966925.80986618,0.0,1.0
1999-07-26,51.13,51.5,50.63,50.63,514800,19.5585475603766,19.7000821310267,19.3672846270657,19.3672846270657,1345791.34359265,0.0,1.0
1999-07-27,54.13,54.31,52.63,53.5,865000,20.7061251602422,20.7749798162342,20.1323363603094,20.4651338642705,2261284.98874834,0.0,1.0
1999-07-28,55.31,56.44,54.88,55.0,1072400,21.1575056828561,21.5897599121388,20.9930195602087,21.0389226642033,2803470.5455881,0.0,1.0
1999-07-29,51.19,51.31,50.19,50.5,2460400,19.5814991123739,19.6274022163686,19.198973245752,19.3175562644048,6431983.33678198,0.0,1.0
1999-07-30,52.19,52.31,50.75,50.75,1166800,19.9640249789958,20.0099280829904,19.4131877310603,19.4131877310603,3050251.24262608,0.0,1.0
1999-08-02,52.69,53.0,52.13,52.19,1053900,20.1552879123067,20.2738709309595,19.9410734269985,19.9640249789958,2755107.80305419,0.0,1.0
1999-08-03,51.81,52.69,51.5,52.63,663100,19.8186651496795,20.1552879123067,19.7000821310267,20.1323363603094,1733477.54455378,0.0,1.0
1999-08-04,51.38,52.5,51.25,52.0,692600,19.6541790270321,20.0826079976486,19.6044506643712,19.8913450643376,1810596.51237814,0.0,1.0
1999-08-05,50.31,50.75,49.5,50.31,777800,19.2448763497467,19.4131877310603,18.935030397783,19.2448763497467,2033326.54826411,0.0,1.0
1999-08-06,49.69,50.56,49.69,49.88,441900,19.0077103124411,19.3405078164021,19.0077103124411,19.0803902270993,1155215.995986,0.0,1.0
1999-08-09,49.63,49.69,49.06,49.69,466800,18.9847587604438,19.0077103124411,18.7667190164693,19.0077103124411,1220309.63323436,0.0,1.0
1999-08-10,49.06,49.63,48.06,49.0,576100,18.7667190164693,18.9847587604438,18.3841931498474,18.743767464472,1506041.94452938,0.0,1.0
1999-08-11,49.38,49.81,48.56,48.75,539400,19.0782480822462,19.2443810647364,18.7614363481951,18.8348439451094,1396122.53101932,0.4944,1.0
1999-08-12,50.56,51.25,50.06,50.5,685600,19.5341478946611,19.8007333781919,19.3409700080446,19.5109665482672,1774530.23223368,0.0,1.0
1999-08-13,51.88,52.13,50.69,51.0,713900,20.0441375153287,20.140726458637,19.5843741451814,19.7041444348837,1847778.78178475,0.0,1.0
1999-08-16,51.25,51.81,51.0,51.56,395200,19.8007333781919,20.0170926112024,19.7041444348837,19.9205036678942,1022891.40574497,0.0,1.0
1999-08-17,51.63,51.75,51.13,51.75,534300,19.9475485720205,19.9939112648084,19.754370685404,19.9939112648084,1382922.2623723,0.0,1.0
1999-08-18,52.0,53.44,51.38,51.88,523800,20.0905002081167,20.6468525215722,19.8509596287122,20.0441375153287,1355745.23868728,0.0,1.0
1999-08-19,52.44,53.13,51.94,52.0,238100,20.2604967483392,20.52708223187,20.0673188617227,20.0905002081167,616271.365657582,0.0,1.0
1999-08-20,53.75,53.94,52.88,53.0,335300,20.7666228112744,20.8400304081887,20.4304932885617,20.4768559813497,867852.956341822,0.0,1.0
1999-08-23,54.56,54.88,54.06,54.31,682400,21.0795709875932,21.2032048350278,20.8863931009767,20.9829820442849,1766247.71072967,0.0,1.0
1999-08-24,53.56,54.5,53.44,54.38,532500,20.6932152143602,21.0563896411992,20.6468525215722,21.0100269484112,1378263.3440263,0.0,1.0
1999-08-25,54.38,54.63,53.69,54.0,543600,21.0100269484112,21.1066158917195,20.7434414648805,20.8632117545827,1406993.34049333,0.0,1.0
1999-08-26,54.0,54.63,53.5,54.38,287000,20.8632117545827,21.1066158917195,20.6700338679662,21.0100269484112,742838.647390702,0.0,1.0
1999-08-27,53.69,54.06,53.69,54.0,176600,20.7434414648805,20.8863931009767,20.7434414648805,20.8632117545827,457091.655502431,0.0,1.0
1999-08-30,53.38,54.69,53.13,54.0,335000,20.6236711751782,21.1297972381135,20.52708223187,20.8632117545827,867076.46995082,0.0,1.0
1999-08-31,52.94,53.25,52.13,53.19,524500,20.4536746349557,20.5734449246579,20.140726458637,20.550263578264,1357557.04026628,0.0,1.0
1999-09-01,53.88,53.94,52.69,53.0,255300,20.8168490617947,20.8400304081887,20.3570856916475,20.4768559813497,660789.918741625,0.0,1.0
1999-09-02,52.81,53.31,52.75,52.94,114800,20.4034483844354,20.5966262710519,20.3802670380414,20.4536746349557,297135.458956281,0.0,1.0
1999-09-03,55.25,55.5,54.06,54.06,350300,21.346156471124,21.4427454144322,20.8863931009767,20.8863931009767,906677.275891855,0.0,1.0
1999-09-07,54.44,55.38,54.19,55.13,201300,21.0332082948052,21.3963827216443,20.936619351497,21.299793778336,521022.368361493,0.0,1.0
1999-09-08,54.19,54.56,54.06,54.06,181200,20.936619351497,21.0795709875932,20.8863931009767,20.8863931009767,468997.780164442,0.0,1.0
1999-09-09,54.88,55.19,54.31,55.13,214000,21.2032048350278,21.32297512473,20.9829820442849,21.299793778336,553893.625580522,0.0,1.0
1999-09-10,54.69,55.75,54.69,55.56,196700,21.1297972381135,21.5393343577405,21.1297972381135,21.4659267608262,509116.24369948,0.0,1.0
1999-09-13,53.0,53.88,52.75,53.06,235800,20.4768559813497,20.8168490617947,20.3802670380414,20.5000373277437,610318.303326576,0.0,1.0
1999-09-14,52.06,52.5,51.75,52.5,195600,20.1136815545107,20.2836780947332,19.9939112648084,20.2836780947332,506269.126932477,0.0,1.0
1999-09-15,51.94,52.94,51.88,52.44,134400,20.0673188617227,20.4536746349557,20.0441375153287,20.2604967483392,347865.903168328,0.0,1.0
1999-09-16,52.38,52.75,51.38,52.19,169500,20.2373154019452,20.3802670380414,19.8509596287122,20.1639078050309,438714.810915415,0.0,1.0
1999-09-17,52.69,53.38,52.38,52.44,139800,20.3570856916475,20.6236711751782,20.2373154019452,20.2604967483392,361842.658206341,0.0,1.0
1999-09-20,53.38,53.5,52.94,53.19,141000,20.6236711751782,20.6700338679662,20.4536746349557,20.550263578264,364948.603770345,0.0,1.0
1999-09-21,52.44,53.88,52.38,53.69,301700,20.2604967483392,20.8168490617947,20.2373154019452,20.7434414648805,780886.480549737,0.0,1.0
1999-09-22,52.44,53.44,51.75,52.88,263700,20.2604967483392,20.6468525215722,19.9939112648084,20.4304932885617,682531.537689645,0.0,1.0
1999-09-23,51.69,52.31,51.63,52.31,224800,19.9707299184144,20.2102704978189,19.9475485720205,20.2102704978189,581847.135656551,0.0,1.0
1999-09-24,51.75,52.19,51.06,51.38,287800,19.9939112648084,20.1639078050309,19.7273257812776,19.8509596287122,744909.277766704,0.0,1.0
1999-09-27,52.5,52.88,52.06,52.19,460900,20.2836780947332,20.4304932885617,20.1136815545107,20.1639078050309,1192941.92537413,0.0,1.0
1999-09-28,52.0,52.56,51.5,52.38,292800,20.0905002081167,20.3068594411272,19.8973223215002,20.2373154019452,757850.717616715,0.0,1.0
1999-09-29,51.44,52.13,51.38,51.69,100800,19.8741409751062,20.140726458637,19.8509596287122,19.9707299184144,260899.427376246,0.0,1.0
1999-09-30,52.0,52.88,51.44,52.31,640700,20.0905002081167,20.4304932885617,19.8741409751062,20.2102704978189,1658316.10238056,0.0,1.0
1999-10-01,51.13,51.69,50.63,51.0,516900,19.754370685404,19.9707299184144,19.5611927987874,19.7041444348837,1337886.05169426,0.0,1.0
1999-10-04,53.44,53.44,51.63,51.63,841000,20.6468525215722,20.6468525215722,19.9475485720205,19.9475485720205,2176750.18277206,0.0,1.0
1999-10-05,52.88,53.5,52.19,53.0,352200,20.6031943191969,20.8447597593993,20.3343553615523,20.6499489205264,903953.809853984,0.447,1.0
1999-10-06,53.75,53.94,53.0,53.0,479200,20.9421651788357,21.0161932976074,20.6499489205264,20.6499489205264,1229911.03260088,0.0,1.0
1999-10-07,54.38,55.38,54.13,55.19,656900,21.1876268358156,21.5772485135613,21.0902214163791,21.5032203947896,1685994.48521602,0.0,1.0
1999-10-08,56.5,57.25,55.5,56.38,1061400,22.0136247926366,22.3058410509459,21.6240031148908,21.9668701913071,2724181.07262641,0.0,1.0
1999-10-11,59.25,60.06,59.13,59.56,975600,23.0850844064375,23.4006779654116,23.038329805108,23.2058671265387,2503967.45284937,0.0,1.0
1999-10-12,58.31,59.44,58.19,59.38,698800,22.7188400293565,23.1591125252092,22.672085428027,23.1357352245445,1793534.70279944,0.0,1.0
1999-10-13,58.38,59.94,58.38,58.88,924800,22.7461135467987,23.3539233640821,22.7461135467987,22.9409243856716,2373584.56375061,0.0,1.0
1999-10-14,58.69,59.44,57.44,59.19,524800,22.8668962668999,23.1591125252092,22.3798691697176,23.0617071057728,1346947.64171315,0.0,1.0
1999-10-15,57.5,57.94,56.94,57.38,400400,22.4032464703824,22.5746800085905,22.1850583308448,22.3564918690529,1027663.5589595,0.0,1.0
1999-10-18,58.44,58.5,56.69,56.94,505400,22.7694908474634,22.7928681481282,22.0876529114083,22.1850583308448,1297155.75099433,0.0,1.0
1999-10-19,60.88,61.56,58.19,58.69,1236300,23.7201677411631,23.9851104820303,22.672085428027,22.8668962668999,3173078.06678729,0.0,1.0
1999-10-20,60.94,61.0,59.88,60.5,879100,23.7435450418279,23.7669223424926,23.3305460634174,23.5721115036197,2256291.29540783,0.0,1.0
1999-10-21,59.69,59.69,58.0,58.0,740100,23.2565179446457,23.2565179446457,22.5980573092553,22.5980573092553,1899534.96499981,0.0,1.0
1999-10-22,59.56,60.19,58.81,59.19,598400,23.2058671265387,23.4513287835185,22.9136508682294,23.0617071057728,1535848.83536804,0.0,1.0
1999-10-25,59.75,60.06,58.81,59.0,445500,23.2798952453104,23.4006779654116,22.9136508682294,22.9876789870011,1143416.87191922,0.0,1.0
1999-10-26,59.56,60.25,59.56,60.13,308400,23.2058671265387,23.4747060841833,23.2058671265387,23.4279514828538,791537.066890883,0.0,1.0
1999-10-27,59.81,59.81,59.0,59.44,193700,23.3032725459751,23.3032725459751,22.9876789870011,23.1591125252092,497148.929496642,0.0,1.0
1999-10-28,59.5,59.63,58.63,59.0,619900,23.182489825874,23.2331406439809,22.8435189662351,22.9876789870011,1591030.56992755,0.0,1.0
1999-10-29,59.88,60.63,59.25,59.25,393100,23.3305460634174,23.6227623217267,23.0850844064375,23.0850844064375,1008927.43513231,0.0,1.0
1999-11-01,59.31,60.13,59.19,59.38,281900,23.1084617071023,23.4279514828538,23.0617071057728,23.1357352245445,723522.370805899,0.0,1.0
1999-11-02,57.94,58.81,57.75,58.25,327500,22.5746800085905,22.9136508682294,22.5006518898188,22.6954627286917,840558.979918173,0.0,1.0
1999-11-03,60.63,60.88,59.5,59.88,802900,23.6227623217267,23.7201677411631,23.182489825874,23.3305460634174,2060716.96175969,0.0,1.0
1999-11-04,62.0,62.75,60.44,61.25,808100,24.1565440202384,24.4487602785477,23.548734202955,23.8643277619291,2074063.24174618,0.0,1.0
1999-11-05,63.0,63.25,60.75,62.88,817700,24.5461656979842,24.6435711174206,23.6695169230562,24.4994110966547,2098702.52787508,0.0,1.0
1999-11-08,61.5,61.94,61.19,61.25,249400,23.9617331813655,24.1331667195737,23.8409504612643,23.8643277619291,640108.120890358,0.0,1.0
1999-11-09,61.19,62.5,61.0,62.25,661100,23.8409504612643,24.3513548591113,23.7669223424926,24.2539494396749,1696774.17289742,0.0,1.0
1999-11-10,59.44,60.69,59.44,60.56,481100,23.1591125252092,23.6461396223914,23.1591125252092,23.5954888042845,1234787.55798056,0.0,1.0
1999-11-11,60.25,60.69,59.69,59.75,360600,23.4747060841833,23.6461396223914,23.2565179446457,23.2798952453104,925513.185216771,0.0,1.0
1999-11-12,61.0,61.19,60.44,60.94,285700,23.7669223424926,23.8409504612643,23.548734202955,23.7435450418279,733275.421565258,0.0,1.0
1999-11-15,58.5,59.5,58.44,59.5,331000,22.7928681481282,23.182489825874,22.7694908474634,23.182489825874,849542.052985998,0.0,1.0
1999-11-16,61.19,61.19,58.63,58.69,486400,23.8409504612643,23.8409504612643,22.8435189662351,22.8668962668999,1248390.49719755,0.0,1.0
1999-11-17,58.31,59.25,58.25,59.0,440000,22.7188400293565,23.0850844064375,22.6954627286917,22.9876789870011,1129300.61424121,0.0,1.0
1999-11-18,59.5,60.06,58.31,59.13,558800,23.182489825874,23.4006779654116,22.7188400293565,23.038329805108,1434211.78008633,0.0,1.0
1999-11-19,59.25,59.38,58.5,59.13,312900,23.0850844064375,23.1357352245445,22.7928681481282,23.038329805108,803086.732263804,0.0,1.0
1999-11-22,59.13,59.19,58.31,59.0,701400,23.038329805108,23.0617071057728,22.7188400293565,22.9876789870011,1800207.84279269,0.0,1.0
1999-11-23,59.88,60.69,59.5,60.5,419200,23.3305460634174,23.6461396223914,23.182489825874,23.5721115036197,1075915.49429526,0.0,1.0
1999-11-24,59.88,60.13,59.25,59.56,111300,23.3305460634174,23.4279514828538,23.0850844064375,23.2058671265387,285661.723556923,0.0,1.0
1999-11-26,60.5,60.94,60.25,60.38,145200,23.5721115036197,23.7435450418279,23.4747060841833,23.5253569022902,372669.202699599,0.0,1.0
1999-11-29,61.56,61.94,61.19,61.56,551700,23.9851104820303,24.1331667195737,23.8409504612643,23.9851104820303,1415988.97472017,0.0,1.0
1999-11-30,59.44,60.31,59.44,60.31,308400,23.1591125252092,23.498083384848,23.1591125252092,23.498083384848,791537.066890883,0.0,1.0
1999-12-01,59.0,59.69,58.75,59.5,293200,22.9876789870011,23.2565179446457,22.8902735675646,23.182489825874,752524.863853458,0.0,1.0
1999-12-02,60.56,61.94,60.5,61.81,1040100,23.5954888042845,24.1331667195737,23.5721115036197,24.0825159014667,2669512.65652791,0.0,1.0
1999-12-03,59.94,60.56,59.5,60.25,453000,23.3539233640821,23.5954888042845,23.182489825874,23.4747060841833,1162666.31420742,0.0,1.0
1999-12-06,58.5,59.13,58.44,59.0,229400,22.7928681481282,23.038329805108,22.7694908474634,22.9876789870011,588776.274788483,0.0,1.0
1999-12-07,58.81,59.56,58.19,59.44,335200,22.9136508682294,23.2058671265387,22.672085428027,23.1591125252092,860321.740667391,0.0,1.0
1999-12-08,57.06,58.0,57.0,57.5,257500,22.2318129321743,22.5980573092553,22.2084356315095,22.4032464703824,660897.518561614,0.0,1.0
1999-12-09,56.13,57.19,56.06,57.19,312900,21.8694647718707,22.2824637502812,21.8421912544285,22.2824637502812,803086.732263803,0.0,1.0
1999-12-10,55.94,55.94,54.25,54.63,425000,21.795436653099,21.795436653099,21.1369760177086,21.285032255252,1090801.7296648,0.0,1.0
1999-12-13,54.13,55.19,54.06,54.63,395900,21.0902214163791,21.5032203947896,21.0629478989369,21.285032255252,1016113.89358658,0.0,1.0
1999-12-14,52.94,53.63,52.69,53.06,309700,20.6265716198616,20.8954105775062,20.5291662004252,20.6733262211911,794873.636887506,0.0,1.0
1999-12-15,53.81,54.63,53.56,53.56,568800,20.9655424795005,21.285032255252,20.868137060064,20.868137060064,1459877.70313727,0.0,1.0
1999-12-16,53.19,54.5,52.88,54.5,413400,20.7239770392981,21.234381437145,20.6031943191969,21.234381437145,1061029.25892572,0.0,1.0
1999-12-17,54.31,54.75,53.75,54.38,407100,21.1603533183734,21.3317868565815,20.9421651788357,21.1876268358156,1044859.72740362,0.0,1.0
1999-12-20,53.44,54.25,53.19,54.13,193500,20.8213824587345,21.1369760177086,20.7239770392981,21.0902214163791,496635.611035622,0.0,1.0
1999-12-21,52.0,53.81,51.38,53.19,686400,20.2603272427806,20.9655424795005,20.0187618025782,20.7239770392981,1761708.95821628,0.0,1.0
1999-12-22,53.06,53.38,52.25,53.06,576000,20.6733262211911,20.7980051580698,20.357732662217,20.6733262211911,1478357.16773395,0.0,1.0
1999-12-23,54.0,54.63,53.44,54.0,237900,21.0395705982722,21.285032255252,20.8213824587345,21.0395705982722,610592.309381779,0.0,1.0
1999-12-27,53.88,54.31,53.25,53.88,255000,20.9928159969427,21.1603533183734,20.7473543399628,20.9928159969427,654481.037798881,0.0,1.0
1999-12-28,53.31,54.0,53.0,53.75,248700,20.7707316406276,21.0395705982722,20.6499489205264,20.9421651788357,638311.506276791,0.0,1.0
1999-12-29,54.56,55.44,54.5,55.13,497600,21.2577587378098,21.6006258142261,21.234381437145,21.4798430941249,1277136.3310146,0.0,1.0
1999-12-30,55.94,56.19,55.5,56.06,217600,21.795436653099,21.8928420725354,21.6240031148908,21.8421912544285,558490.485588378,0.0,1.0
1999-12-31,55.88,56.19,55.75,56.0,139400,21.7720593524342,21.8928420725354,21.7214085343273,21.8188139537637,357782.967330056,0.0,1.0
2000-01-03,55.56,56.31,55.0,55.94,556100,21.6473804155556,21.9395966738649,21.4291922760179,21.795436653099,1427281.98086258,0.0,1.0
2000-01-04,54.13,55.56,54.0,55.56,367200,21.0902214163791,21.6473804155556,21.0395705982722,21.6473804155556,942452.69443039,0.0,1.0
2000-01-05,55.94,55.94,54.5,54.88,481700,21.795436653099,21.795436653099,21.234381437145,21.3824376746884,1236327.51336361,0.0,1.0
2000-01-06,55.13,55.5,54.0,55.38,853800,21.4798430941249,21.6240031148908,21.0395705982722,21.5772485135613,2191356.51008896,0.0,1.0
2000-01-07,58.0,58.0,55.0,55.25,908700,22.5980573092553,22.5980573092553,21.4291922760179,21.5265976954544,2332262.4276386,0.0,1.0
2000-01-10,58.13,58.75,57.38,58.5,850900,22.6487081273622,22.8902735675646,22.3564918690529,22.7928681481282,2183913.39240419,0.0,1.0
2000-01-11,57.56,58.94,57.56,57.69,287200,22.4266237710471,22.9643016863363,22.4266237710471,22.4772745891541,737125.310022899,0.0,1.0
2000-01-12,58.31,59.0,58.13,59.0,250600,22.7188400293565,22.9876789870011,22.6487081273622,22.9876789870011,643188.031656469,0.0,1.0
2000-01-13,58.0,59.31,57.44,57.69,510500,22.5980573092553,23.1084617071023,22.3798691697176,22.4772745891541,1310245.37175031,0.0,1.0
2000-01-14,60.0,61.25,59.31,60.44,725800,23.3773006647468,23.8643277619291,23.1084617071023,23.548734202955,1862832.69503698,0.0,1.0
2000-01-18,54.06,55.88,54.06,55.75,2574900,21.0629478989369,21.7720593524342,21.0629478989369,21.7214085343273,6608718.52638565,0.0,1.0
2000-01-19,57.0,57.0,55.75,56.19,1713400,22.2084356315095,22.2084356315095,21.7214085343273,21.8928420725354,4397599.25554747,0.0,1.0
2000-01-20,54.88,55.63,54.75,55.56,590000,21.3824376746884,21.6746539329978,21.3317868565815,21.6473804155556,1514289.46000526,0.0,1.0
2000-01-21,54.13,54.56,54.0,54.06,698000,21.0902214163791,21.2577587378098,21.0395705982722,21.0629478989369,1791481.42895537,0.0,1.0
2000-01-24,52.13,53.63,52.0,53.56,1210300,20.3109780608875,20.8954105775062,20.2603272427806,20.868137060064,3106346.66685486,0.0,1.0
2000-01-25,51.56,51.63,50.25,51.31,879300,20.0888937045725,20.1161672220147,19.5784893067255,19.991488285136,2256804.61386884,0.0,1.0
2000-01-26,51.88,52.13,50.38,51.81,877700,20.2135726414511,20.3109780608875,19.6291401248324,20.1862991240089,2252698.0661807,0.0,1.0
2000-01-27,51.0,51.75,50.69,51.75,814000,19.8707055650348,20.1629218233442,19.7499228449336,20.1629218233442,2089206.13634624,0.0,1.0
2000-01-28,52.0,52.88,51.06,51.19,1096100,20.2603272427806,20.6031943191969,19.8940828656996,19.9447336838065,2813241.82561315,0.0,1.0
2000-01-31,52.75,53.69,51.31,52.5,725300,20.5525435010899,20.918787878171,19.991488285136,20.4551380816535,1861549.39888443,0.0,1.0
2000-02-01,50.94,51.38,49.75,51.25,974500,19.8473282643701,20.0187618025782,19.3836784678526,19.9681109844713,2501144.20131376,0.0,1.0
2000-02-02,51.88,52.63,51.06,51.19,625500,20.2135726414511,20.5057888997604,19.8940828656996,19.9447336838065,1605403.48683608,0.0,1.0
2000-02-03,51.31,52.25,51.0,52.19,397000,19.991488285136,20.357732662217,19.8707055650348,20.3343553615523,1018937.14512218,0.0,1.0
2000-02-04,49.31,50.13,48.75,49.69,918500,19.2122449296444,19.531734705396,18.9940567901068,19.3603011671878,2357415.03222853,0.0,1.0
2000-02-07,48.31,49.13,47.44,48.25,1514800,18.8226232518987,19.1421130276502,18.4836523922598,18.7992459512339,3887874.02375586,0.0,1.0
2000-02-08,50.13,50.13,48.19,48.19,878400,19.531734705396,19.531734705396,18.7758686505692,18.7758686505692,2254494.68079426,0.0,1.0
2000-02-09,50.5,51.69,50.25,50.38,1320300,19.6758947261619,20.1395445226794,19.5784893067255,19.6291401248324,3388671.82041516,0.0,1.0
2000-02-10,50.94,53.0,50.56,52.63,805500,19.8473282643701,20.6499489205264,19.6992720268267,20.5057888997604,2067390.10175293,0.0,1.0
2000-02-11,48.31,50.31,48.0,48.81,1000900,18.8226232518987,19.6018666073902,18.7018405317975,19.0174340907716,2568902.23816823,0.0,1.0
2000-02-14,48.63,48.75,47.88,48.19,598800,18.9473021887773,18.9940567901068,18.655085930468,18.7758686505692,1536875.47229008,0.0,1.0
2000-02-15,48.69,49.06,48.19,48.56,445500,18.9706794894421,19.114839510208,18.7758686505692,18.9200286713351,1143416.87191922,0.0,1.0
2000-02-16,47.25,47.25,45.25,45.5,1046100,18.4096242734881,18.4096242734881,17.6303809179966,17.727786337433,2684912.21035848,0.0,1.0
2000-02-17,46.75,48.13,46.5,47.75,735400,18.2148134346152,18.7524913499044,18.1174080151788,18.604435112361,1887471.98116588,0.0,1.0
2000-02-18,46.0,47.56,45.63,47.44,496400,17.9225971763059,18.5304069935893,17.77843715554,18.4836523922598,1274056.42024849,0.0,1.0
2000-02-22,46.56,46.75,46.0,46.5,522500,18.1407853158436,18.2148134346152,17.9225971763059,18.1174080151788,1341044.47941143,0.0,1.0
2000-02-23,46.81,47.0,46.31,46.63,478100,18.23819073528,18.3122188540517,18.0433798964071,18.1680588332858,1227087.78106528,0.0,1.0
2000-02-24,46.88,47.5,46.5,46.75,1019900,18.2654642527222,18.5070296929246,18.1174080151788,18.2148134346152,2617667.49196502,0.0,1.0
2000-02-25,47.13,48.31,47.06,47.56,938100,18.3628696721586,18.8226232518987,18.3355961547164,18.5304069935893,2407720.24140836,0.0,1.0
2000-02-28,48.5,49.0,47.5,47.88,910400,18.8966513706704,19.0914622095433,18.5070296929246,18.655085930468,2336625.63455726,0.0,1.0
2000-02-29,48.75,49.06,48.06,48.19,617100,18.9940567901068,19.114839510208,18.7252178324622,18.7758686505692,1583844.11147329,0.0,1.0
2000-03-01,50.44,51.0,49.5,49.56,926100,19.9048364240053,20.1258258847001,19.5338898292677,19.557567271485,2346790.64951594,0.6476,1.0
2000-03-02,50.0,50.69,49.38,50.69,1070900,19.7312018477452,20.0034924332441,19.4865349448331,20.0034924332441,2713722.17532298,0.0,1.0
2000-03-03,48.44,48.94,47.56,48.94,795200,19.1155883500955,19.312900368573,18.7683191975752,19.312900368573,2015082.52294037,0.0,1.0
2000-03-06,47.5,48.13,47.25,47.94,531600,18.7446417553579,18.9932548986395,18.6459857461192,18.9182763316181,1347104.96629163,0.0,1.0
2000-03-07,46.81,48.63,46.81,48.5,1147000,18.472351169859,19.190566917117,18.472351169859,19.1392657923128,2906563.95097159,0.0,1.0
2000-03-08,48.94,49.56,46.88,46.88,1030300,19.312900368573,19.557567271485,18.4999748524459,18.4999748524459,2610839.44087709,0.0,1.0
2000-03-09,50.31,50.38,48.94,49.94,644800,19.8535352992012,19.8811589817881,19.312900368573,19.7075244055279,1633960.27514078,0.0,1.0
2000-03-10,51.5,52.19,50.75,51.0,991600,20.3231379031775,20.5954284886764,20.0271698754614,20.1258258847001,2512771.41567866,0.0,1.0
2000-03-13,52.31,53.0,52.25,53.0,764500,20.642783373111,20.9150739586099,20.6191059308937,20.9150739586099,1937286.95773128,0.0,1.0
2000-03-14,52.88,53.69,52.88,53.0,634800,20.8677190741753,21.1873645441088,20.8677190741753,20.9150739586099,1608619.70015411,0.0,1.0
2000-03-15,58.0,58.31,55.31,55.31,1397400,22.8881941433844,23.0105275948404,21.8266554839757,21.8266554839757,3541091.94863792,0.0,1.0
2000-03-16,59.25,59.5,56.44,59.5,1147700,23.3814741895781,23.4801301988168,22.2725806457348,23.4801301988168,2908337.79122064,0.0,1.0
2000-03-17,56.5,57.63,55.44,55.44,1004900,22.2962580879521,22.7421832497111,21.8779566087799,21.8779566087799,2546474.38041093,0.0,1.0
2000-03-20,55.88,57.19,55.88,56.56,440700,22.05159118504,22.5685486734509,22.05159118504,22.3199355301694,1116759.13966275,0.0,1.0
2000-03-21,59.0,59.06,57.5,57.5,934300,23.2828181803393,23.3064956225566,22.690882124907,22.690882124907,2367569.92100501,0.0,1.0
2000-03-22,58.38,59.56,57.75,59.25,883800,23.0381512774273,23.5038076410341,22.7895381341457,23.3814741895781,2239600.0173223,0.0,1.0
2000-03-23,57.81,58.0,56.94,57.0,431300,22.813215576363,22.8881941433844,22.4698926642122,22.4935701064295,1092938.99917528,0.0,1.0
2000-03-24,57.75,59.63,57.38,58.69,584800,22.7895381341457,23.5314313236209,22.6435272404724,23.1604847288833,1481916.82522073,0.0,1.0
2000-03-27,56.56,57.63,56.19,56.81,326100,22.3199355301694,22.7421832497111,22.173924636496,22.4185915394081,826356.150315458,0.0,1.0
2000-03-28,55.69,55.69,54.31,54.94,545000,21.9766126180186,21.9766126180186,21.4320314470208,21.6806445903024,1381061.33677377,0.0,1.0
2000-03-29,56.0,56.44,54.81,55.44,893500,22.0989460694746,22.2725806457348,21.6293434654983,21.8779566087799,2264180.37505938,0.0,1.0
2000-03-30,54.94,55.94,54.94,55.5,690500,21.6806445903024,22.0752686272573,21.6806445903024,21.9016340509972,1749766.70282988,0.0,1.0
2000-03-31,57.31,57.75,56.5,56.94,484400,22.6159035578855,22.7895381341457,22.2962580879521,22.4698926642122,1227497.45235452,0.0,1.0
2000-04-03,60.63,60.63,58.75,58.81,850900,23.9260553605758,23.9260553605758,23.1841621711006,23.2078396133179,2156229.52561615,0.0,1.0
2000-04-04,61.38,62.81,60.63,61.5,1425400,24.222023388292,24.7863357611375,23.9260553605758,24.2693782727266,3612045.5586006,0.0,1.0
2000-04-05,61.81,62.5,59.88,59.88,1123300,24.3917117241826,24.6640023096815,23.6300873328596,23.6300873328596,2846506.78825316,0.0,1.0
2000-04-06,58.13,59.0,57.25,58.38,963600,22.9394952681886,23.2828181803393,22.5922261156682,23.0381512774273,2441817.80571596,0.0,1.0
2000-04-07,57.75,58.0,57.13,57.38,519000,22.7895381341457,22.8881941433844,22.5448712312337,22.6435272404724,1315175.84180841,0.0,1.0
2000-04-10,60.25,60.75,58.44,58.44,813400,23.776098226533,23.9734102450104,23.0618287196446,23.0618287196446,2061202.36941611,0.0,1.0
2000-04-11,62.25,62.31,60.81,60.81,804600,24.5653463004428,24.5890237426601,23.9970876872277,23.9970876872277,2038902.66342784,0.0,1.0
2000-04-12,61.69,62.56,61.5,61.88,993400,24.344356839748,24.6876797518988,24.2693782727266,24.4193354067694,2517332.71917626,0.0,1.0
2000-04-13,60.81,61.44,60.13,60.13,811900,23.9970876872277,24.2457008305093,23.7287433420984,23.7287433420984,2057401.28316811,0.0,1.0
2000-04-14,57.0,59.0,56.5,58.5,747200,22.4935701064295,23.2828181803393,22.2962580879521,23.0855061618619,1893447.76300433,0.0,1.0
2000-04-17,57.69,58.0,56.63,57.0,894600,22.7658606919284,22.8881941433844,22.3475592127562,22.4935701064295,2266967.83830791,0.0,1.0
2000-04-18,59.63,59.88,57.0,57.69,658100,23.5314313236209,23.6300873328596,22.4935701064295,22.7658606919284,1667663.23987306,0.0,1.0
2000-04-19,60.06,60.19,58.63,59.13,325800,23.7011196595115,23.7524207843157,23.136807286666,23.3341193051435,825595.93306586,0.0,1.0
2000-04-20,60.56,62.0,60.56,61.81,654200,23.898431677989,24.466690291204,23.898431677989,24.3917117241826,1657780.41562825,0.0,1.0
2000-04-24,61.0,61.0,60.19,60.63,557700,24.0720662542491,24.0720662542491,23.7524207843157,23.9260553605758,1413243.86700685,0.0,1.0
2000-04-25,63.75,64.44,63.13,64.31,1986600,25.1572823558751,25.429572941374,24.9126154529631,25.3782718165699,5034158.62685279,0.0,1.0
2000-04-26,61.31,62.94,61.0,62.56,524800,24.1943997057052,24.8376368859416,24.0720662542491,24.6876797518988,1329873.37530068,0.0,1.0
2000-04-27,61.56,61.81,58.81,58.94,501600,24.2930557149439,24.3917117241826,23.2078396133179,23.259140738122,1271083.2413316,0.0,1.0
2000-04-28,62.81,62.81,60.81,61.63,504300,24.7863357611375,24.7863357611375,23.9970876872277,24.3206793975307,1277925.196578,0.0,1.0
2000-05-01,61.81,62.38,61.56,62.31,528000,24.3917117241826,24.6166474252469,24.2930557149439,24.5890237426601,1337982.35929642,0.0,1.0
2000-05-02,60.19,60.88,59.56,60.88,435200,23.7524207843157,24.0247113698145,23.5038076410341,24.0247113698145,1102821.82342008,0.0,1.0
2000-05-03,57.38,58.94,57.25,58.69,502800,22.6435272404724,23.259140738122,22.5922261156682,23.1604847288833,1274124.11033,0.0,1.0
2000-05-04,57.69,58.19,57.5,57.5,918200,22.7658606919284,22.9631727104058,22.690882124907,22.690882124907,2326771.59527646,0.0,1.0
2000-05-05,58.0,58.44,57.0,57.0,758300,22.8881941433844,23.0618287196446,22.4935701064295,22.4935701064295,1921575.80123954,0.0,1.0
2000-05-08,59.48,60.25,58.06,58.25,477300,23.4722377180777,23.776098226533,22.9118715856017,22.9868501526231,1209505.64411398,0.0,1.0
2000-05-09,59.88,60.88,59.56,60.69,490800,23.6300873328596,24.0247113698145,23.5038076410341,23.9497328027931,1243715.42034599,0.0,1.0
2000-05-10,58.08,59.25,57.69,59.0,676300,22.9197640663408,23.3814741895781,22.7658606919284,23.2828181803393,1713783.08634881,0.0,1.0
2000-05-11,58.44,58.94,58.19,58.63,577000,23.0618287196446,23.259140738122,22.9631727104058,23.136807286666,1462151.17673112,0.0,1.0
2000-05-12,58.69,59.81,58.63,59.5,725500,23.1604847288833,23.6024636502728,23.136807286666,23.4801301988168,1838458.71528324,0.0,1.0
2000-05-15,58.5,58.69,57.69,58.06,504800,23.0855061618619,23.1604847288833,22.7658606919284,22.9118715856017,1279192.22532733,0.0,1.0
2000-05-16,59.44,59.94,59.13,59.81,459300,23.4564527565995,23.6537647750769,23.3341193051435,23.6024636502728,1163892.60913796,0.0,1.0
2000-05-17,59.0,59.38,58.75,59.06,197500,23.2828181803393,23.4327753143822,23.1841621711006,23.3064956225566,500476.355986824,0.0,1.0
2000-05-18,59.31,60.13,58.94,59.75,411300,23.4051516317953,23.7287433420984,23.259140738122,23.5787862080555,1042257.84920193,0.0,1.0
2000-05-19,59.69,60.13,58.94,59.75,683600,23.5551087658382,23.7287433420984,23.259140738122,23.5787862080555,1732281.70608908,0.0,1.0
2000-05-22,59.56,60.44,59.13,60.0,651400,23.5038076410341,23.8510767935544,23.3341193051435,23.6774422172942,1650685.05463198,0.0,1.0
2000-05-23,58.69,58.94,57.94,58.31,315300,23.1604847288833,23.259140738122,22.8645167011671,23.0105275948404,798988.329329851,0.0,1.0
2000-05-24,58.5,58.75,58.06,58.06,380400,23.0855061618619,23.1841621711006,22.9118715856017,22.9118715856017,963955.472493102,0.0,1.0
2000-05-25,57.25,57.94,57.0,57.0,561800,22.5922261156682,22.8645167011671,22.4935701064295,22.4935701064295,1423633.50275138,0.0,1.0
2000-05-26,57.81,57.88,56.38,57.13,212100,22.813215576363,22.8408392589498,22.2489032035175,22.5448712312337,537473.595467369,0.0,1.0
2000-05-30,58.0,59.13,57.63,58.63,451200,22.8881941433844,23.3341193051435,22.7421832497111,23.136807286666,1143366.74339876,0.0,1.0
2000-05-31,56.31,57.31,56.31,57.06,263200,22.2212795209306,22.6159035578855,22.2212795209306,22.5172475486468,666963.933649277,0.0,1.0
2000-06-01,56.38,57.56,56.31,57.5,191300,22.2489032035175,22.7145595671243,22.2212795209306,22.690882124907,484765.199495085,0.0,1.0
2000-06-02,56.31,57.63,56.31,57.31,702400,22.2212795209306,22.7421832497111,22.2212795209306,22.6159035578855,1779921.98706403,0.0,1.0
2000-06-05,53.25,55.38,53.25,55.38,1582300,21.0137299678486,21.8542791665626,21.0137299678486,21.8542791665626,4009639.18014153,0.0,1.0
2000-06-06,53.63,53.75,52.69,52.94,925900,21.1636871018915,21.2110419863261,20.7927405071539,20.8913965163926,2346283.8380162,0.0,1.0
2000-06-07,55.0,55.06,54.44,54.5,1025400,21.7043220325197,21.727999474737,21.483332571825,21.5070100140423,2598422.55913362,0.0,1.0
2000-06-08,53.56,54.56,53.38,54.44,717900,21.1360634193046,21.5306874562595,21.0650310926528,21.483332571825,1819199.87829338,0.0,1.0
2000-06-09,53.25,54.0,53.0,53.75,1244600,21.0137299678486,21.3096979955648,20.9150739586099,21.2110419863261,3153887.96284153,0.0,1.0
2000-06-12,53.31,54.0,52.88,53.69,858800,21.0374074100659,21.3096979955648,20.8677190741753,21.1873645441088,2176248.57985562,0.0,1.0
2000-06-13,55.06,55.06,54.25,54.75,662800,21.727999474737,21.727999474737,21.4083540048035,21.605666023281,1679573.31011679,0.0,1.0
2000-06-14,55.5,55.75,55.06,55.06,780200,21.9016340509972,22.0002900602359,21.727999474737,21.727999474737,1977071.66046035,0.0,1.0
2000-06-15,55.31,55.75,55.0,55.75,761400,21.8266554839757,22.0002900602359,21.7043220325197,22.0002900602359,1929431.37948541,0.0,1.0
2000-06-16,56.13,56.69,55.5,55.69,494200,22.1502471942788,22.3712366549735,21.9016340509972,21.9766126180186,1252331.21584146,0.0,1.0
2000-06-19,56.88,57.13,56.31,57.0,553400,22.4462152219949,22.5448712312337,22.2212795209306,22.4935701064295,1402347.41976258,0.0,1.0
2000-06-20,56.69,56.94,55.94,56.06,395700,22.3712366549735,22.4698926642122,22.0752686272573,22.1226235116919,1002726.55222271,0.0,1.0
2000-06-21,57.5,57.88,56.81,56.81,407100,22.690882124907,22.8408392589498,22.4185915394081,22.4185915394081,1031614.80770752,0.0,1.0
2000-06-22,56.5,57.38,56.5,57.13,477500,22.2962580879521,22.6435272404724,22.2962580879521,22.5448712312337,1210012.45561371,0.0,1.0
2000-06-23,56.88,56.88,55.56,55.88,276500,22.4462152219949,22.4462152219949,21.9253114932145,22.05159118504,700666.898381554,0.0,1.0
2000-06-26,55.69,57.25,55.31,56.63,792000,21.9766126180186,22.5922261156682,21.8266554839757,22.3475592127562,2006973.53894463,0.0,1.0
2000-06-27,58.0,58.5,55.25,55.44,1330800,22.8881941433844,23.0855061618619,21.8029780417584,21.8779566087799,3372323.71922666,0.0,1.0
2000-06-28,57.94,58.31,57.75,58.31,392500,22.8645167011671,23.0105275948404,22.7895381341457,23.0105275948404,994617.56822698,0.0,1.0
2000-06-29,58.56,58.63,56.94,56.94,877300,23.1091836040792,23.136807286666,22.4698926642122,22.4698926642122,2223128.64358096,0.0,1.0
2000-06-30,57.81,58.75,57.81,58.63,593600,22.813215576363,23.1841621711006,22.813215576363,23.136807286666,1504216.53120901,0.0,1.0
2000-07-03,60.94,61.0,60.0,60.0,772500,24.0483888120318,24.0720662542491,23.6774422172942,23.6774422172942,1957559.41772062,0.0,1.0
2000-07-05,59.11,59.13,58.19,58.88,846800,23.3262268244044,23.3341193051435,22.9631727104058,23.2354632959047,2145839.8898716,0.0,1.0
2000-07-06,59.19,59.63,58.94,59.0,569800,23.3577967473608,23.5314313236209,23.259140738122,23.2828181803393,1443905.96274072,0.0,1.0
2000-07-07,59.06,59.94,58.75,59.13,320300,23.3064956225566,23.6537647750769,23.1841621711006,23.3341193051435,811658.616823189,0.0,1.0
2000-07-10,58.88,59.0,58.31,58.38,194800,23.2354632959047,23.2828181803393,23.0105275948404,23.0381512774273,493634.400740423,0.0,1.0
2000-07-11,59.38,59.94,59.0,59.13,319100,23.4327753143822,23.6537647750769,23.2828181803393,23.3341193051435,808617.747824787,0.0,1.0
2000-07-12,59.06,60.13,59.06,59.94,433200,23.3064956225566,23.7287433420984,23.3064956225566,23.6537647750769,1097753.70842275,0.0,1.0
2000-07-13,56.88,58.75,56.5,58.75,599000,22.4462152219949,23.1841621711006,22.2962580879521,23.1841621711006,1517900.44170181,0.0,1.0
2000-07-14,55.19,56.0,54.38,54.94,621400,21.7793005995411,22.0989460694746,21.4596551296077,21.6806445903024,1574663.32967196,0.0,1.0
2000-07-17,56.19,56.56,54.25,54.31,979800,22.173924636496,22.3199355301694,21.4083540048035,21.4320314470208,2482869.53719439,0.0,1.0
2000-07-18,55.06,56.19,54.75,56.06,450400,21.727999474737,22.173924636496,21.605666023281,22.1226235116919,1141339.49739983,0.0,1.0
2000-07-19,54.56,55.06,54.31,54.94,386500,21.5306874562595,21.727999474737,21.4320314470208,21.6806445903024,979413.223234977,0.0,1.0
2000-07-20,54.44,55.0,54.25,54.88,1332600,21.483332571825,21.7043220325197,21.4083540048035,21.6569671480851,3376885.02272426,0.0,1.0
2000-07-21,53.81,54.25,53.75,54.13,351200,21.2347194285434,21.4083540048035,21.2110419863261,21.3609991203689,889960.993532012,0.0,1.0
2000-07-24,54.25,54.63,54.13,54.56,350700,21.4083540048035,21.5583111388464,21.3609991203689,21.5306874562595,888693.964782681,0.0,1.0
2000-07-25,54.0,56.13,54.0,56.0,715200,21.3096979955648,22.1502471942788,21.3096979955648,22.0989460694746,1812357.92304697,0.0,1.0
2000-07-26,55.0,56.38,54.63,55.75,619000,21.7043220325197,22.2489032035175,21.5583111388464,22.0002900602359,1568581.59167516,0.0,1.0
2000-07-27,58.63,58.63,57.31,57.5,815500,23.136807286666,23.136807286666,22.6159035578855,22.690882124907,2066523.89016332,0.0,1.0
2000-07-28,58.5,59.25,58.38,58.63,360400,23.0855061618619,23.3814741895781,23.0381512774273,23.136807286666,913274.322519753,0.0,1.0
2000-07-31,57.13,57.56,56.75,57.19,292300,22.5448712312337,22.7145595671243,22.3949140971908,22.5685486734509,740705.006860498,0.0,1.0
2000-08-01,58.94,58.94,57.94,58.0,649100,23.259140738122,23.259140738122,22.8645167011671,22.8881941433844,1644856.72238505,0.0,1.0
2000-08-02,59.44,59.69,59.19,59.44,665400,23.4564527565995,23.5551087658382,23.3577967473608,23.4564527565995,1686161.85961333,0.0,1.0
2000-08-03,59.56,59.69,59.19,59.31,588100,23.5038076410341,23.5551087658382,23.3577967473608,23.4051516317953,1490279.21496633,0.0,1.0
2000-08-04,58.63,59.88,58.5,59.56,512300,23.136807286666,23.6300873328596,23.0855061618619,23.5038076410341,1298197.65656734,0.0,1.0
2000-08-07,59.63,59.94,59.25,59.38,321200,23.5314313236209,23.6537647750769,23.3814741895781,23.4327753143822,813939.26857199,0.0,1.0
2000-08-08,58.19,58.75,58.19,58.63,319500,22.9631727104058,23.1841621711006,22.9631727104058,23.136807286666,809631.370824256,0.0,1.0
2000-08-09,56.31,58.25,56.19,57.63,984600,22.4193018626746,23.191694787796,22.3715249807083,22.9448475643036,2472995.20473943,0.5018,1.0
2000-08-10,57.25,57.31,56.38,56.5,407000,22.7935541047438,22.8174425457269,22.4471717104883,22.4949485924545,1022251.72489229,0.0,1.0
2000-08-11,58.63,58.81,57.63,57.69,754200,23.3429882473559,23.4146535703053,22.9448475643036,22.9687360052868,1894305.2848004,0.0,1.0
2000-08-14,58.69,59.69,58.38,59.69,455200,23.3668766883391,23.7650173713914,23.2434530765928,23.7650173713914,1143314.45987953,0.0,1.0
2000-08-15,57.88,58.13,57.44,57.69,591900,23.0443827350667,23.1439179058298,22.8692008345237,22.9687360052868,1486660.43234335,0.0,1.0
2000-08-16,58.81,59.31,58.38,58.44,407200,23.4146535703053,23.6137239118315,23.2434530765928,23.267341517576,1022754.05989224,0.0,1.0
2000-08-17,59.0,59.31,58.69,58.88,243000,23.4903003000853,23.6137239118315,23.3668766883391,23.442523418119,610337.02493569,0.0,1.0
2000-08-18,58.25,58.94,58.13,58.94,416300,23.191694787796,23.4664118591021,23.1439179058298,23.4664118591021,1045610.30238983,0.0,1.0
2000-08-21,59.13,59.25,58.31,58.38,196700,23.5420585888821,23.5898354708483,23.2155832287792,23.2434530765928,494046.472447943,0.0,1.0
2000-08-22,59.44,60.19,58.94,59.13,445900,23.6654822006283,23.9640877129175,23.4664118591021,23.5420585888821,1119955.88238199,0.0,1.0
2000-08-23,59.19,59.38,58.19,58.63,458900,23.5659470298652,23.6415937596451,23.1678063468129,23.3429882473559,1152607.65737855,0.0,1.0
2000-08-24,59.38,59.56,58.94,58.94,337300,23.6415937596451,23.7132590825946,23.4664118591021,23.4664118591021,847187.977410736,0.0,1.0
2000-08-25,59.5,59.88,59.25,59.31,210400,23.6893706416114,23.8406641011713,23.5898354708483,23.6137239118315,528456.419944318,0.0,1.0
2000-08-28,58.88,59.5,58.75,59.38,261400,23.442523418119,23.6893706416114,23.3907651293222,23.6415937596451,656551.844930821,0.0,1.0
2000-08-29,58.31,58.31,57.06,57.63,760800,23.2155832287792,23.2155832287792,22.7179073749638,22.9448475643036,1910882.33979865,0.0,1.0
2000-08-30,57.13,57.44,56.25,56.5,610300,22.7457772227775,22.8692008345237,22.3954134216915,22.4949485924545,1532875.25233848,0.0,1.0
2000-08-31,57.56,57.94,57.31,57.31,307900,22.91697771649,23.0682711760498,22.8174425457269,22.8174425457269,773344.732418514,0.0,1.0
2000-09-01,57.5,57.81,56.94,56.94,191100,22.8930892755068,23.016512887253,22.6701304929975,22.6701304929975,479981.092449426,0.0,1.0
2000-09-05,56.5,56.94,55.69,56.56,452100,22.4949485924545,22.6701304929975,22.1724546391822,22.5188370334377,1135528.26738035,0.0,1.0
2000-09-06,55.5,56.13,55.31,55.31,315800,22.0968079094022,22.3476365397252,22.0211611796223,22.0211611796223,793186.964916426,0.0,1.0
2000-09-07,56.13,56.5,55.56,55.63,327900,22.3476365397252,22.4949485924545,22.1206963503854,22.148566198199,823578.232413221,0.0,1.0
2000-09-08,54.56,55.19,54.5,54.81,475100,21.7225556673331,21.973384297656,21.69866722635,21.8220908380962,1193296.79237427,0.0,1.0
2000-09-11,54.56,54.63,54.0,54.19,602300,21.7225556673331,21.7504255151468,21.4995968848238,21.5752436146037,1512781.8523406,0.0,1.0
2000-09-12,56.0,56.25,55.56,55.94,500800,22.2958782509284,22.3954134216915,22.1206963503854,22.2719898099453,1257846.83986746,0.0,1.0
2000-09-13,55.19,55.56,54.75,54.88,394800,21.973384297656,22.1206963503854,21.798202397113,21.8499606859098,991609.289895518,0.0,1.0
2000-09-14,55.13,55.5,55.06,55.44,265000,21.9494958566729,22.0968079094022,21.9216260088592,22.0729194684191,665593.874929868,0.0,1.0
2000-09-15,53.88,54.69,53.81,54.31,492400,21.4518200028575,21.7743139561299,21.4239501550439,21.62302049657,1236748.76986969,0.0,1.0
2000-09-18,54.38,54.75,54.13,54.13,292400,21.6508903443837,21.798202397113,21.5513551736206,21.5513551736206,734413.769922616,0.0,1.0
2000-09-19,54.38,54.63,53.69,54.0,452400,21.6508903443837,21.7504255151468,21.3761732730776,21.4995968848238,1136281.76988027,0.0,1.0
2000-09-20,54.5,54.56,53.94,54.44,270000,21.69866722635,21.7225556673331,21.4757084438407,21.6747787853668,678152.249928543,0.0,1.0
2000-09-21,56.25,56.56,55.44,55.5,679700,22.3954134216915,22.5188370334377,22.0729194684191,22.0968079094022,1707185.49732012,0.0,1.0
2000-09-22,58.63,59.0,57.75,57.75,697800,23.3429882473559,23.4903003000853,22.9926244462699,22.9926244462699,1752646.81481533,0.0,1.0
2000-09-25,58.56,59.63,58.38,59.38,539100,23.3151183995423,23.7411289304082,23.2434530765928,23.6415937596451,1354043.99235733,0.0,1.0
2000-09-26,57.5,57.69,57.06,57.38,269400,22.8930892755068,22.9687360052868,22.7179073749638,22.8453123935406,676645.244928705,0.0,1.0
2000-09-27,58.13,58.5,57.88,58.44,222100,23.1439179058298,23.2912299585591,23.0443827350667,23.267341517576,557843.017441221,0.0,1.0
2000-09-28,59.0,59.31,58.19,58.19,414600,23.4903003000853,23.6137239118315,23.1678063468129,23.1678063468129,1041340.45489028,0.0,1.0
2000-09-29,60.44,60.63,59.38,59.5,646200,24.0636228836806,24.1392696134605,23.6415937596451,23.6893706416114,1623044.38482898,0.0,1.0
2000-10-02,59.63,60.56,59.31,60.44,396900,23.7411289304082,24.1113997656468,23.6137239118315,24.0636228836806,996883.807394962,0.0,1.0
2000-10-03,59.38,59.38,58.63,58.81,405800,23.6415937596451,23.6415937596451,23.3429882473559,23.4146535703053,1019237.71489261,0.0,1.0
2000-10-04,59.63,59.94,59.06,59.06,503600,23.7411289304082,23.8645525421544,23.5141887410684,23.5141887410684,1264879.52986672,0.0,1.0
2000-10-05,59.69,59.94,59.0,59.0,277300,23.7650173713914,23.8645525421544,23.4903003000853,23.4903003000853,696487.477426611,0.0,1.0
2000-10-06,59.31,59.63,58.56,59.19,327800,23.6137239118315,23.7411289304082,23.3151183995423,23.5659470298652,823327.064913248,0.0,1.0
2000-10-09,58.38,59.19,58.31,59.13,344600,23.2434530765928,23.5659470298652,23.2155832287792,23.5420585888821,865523.204908804,0.0,1.0
2000-10-10,59.44,59.63,59.13,59.31,461600,23.6654822006283,23.7411289304082,23.5420585888821,23.6137239118315,1159389.17987784,0.0,1.0
2000-10-11,58.69,59.56,58.56,59.13,437500,23.3668766883391,23.7132590825946,23.3151183995423,23.5420585888821,1098857.81238421,0.0,1.0
2000-10-12,58.19,58.63,57.75,58.31,682400,23.1678063468129,23.3429882473559,22.9926244462699,23.2155832287792,1713967.0198194,0.0,1.0
2000-10-13,57.94,58.19,57.31,58.0,330600,23.0682711760498,23.1678063468129,22.8174425457269,23.092159617033,830359.754912509,0.0,1.0
2000-10-16,58.13,58.25,57.25,57.31,294200,23.1439179058298,23.191694787796,22.7935541047438,22.8174425457269,738934.78492214,0.0,1.0
2000-10-17,58.69,59.31,57.38,57.38,469900,23.3668766883391,23.6137239118315,22.8453123935406,22.8453123935406,1180236.08237564,0.0,1.0
2000-10-18,59.13,59.63,58.5,58.56,635500,23.5420585888821,23.7411289304082,23.2912299585591,23.3151183995423,1596169.46233181,0.0,1.0
2000-10-19,57.38,57.88,57.25,57.75,422300,22.8453123935406,23.0443827350667,22.7935541047438,22.9926244462699,1060680.35238824,0.0,1.0
2000-10-20,56.5,57.0,56.13,57.0,338800,22.4949485924545,22.6940189339807,22.3476365397252,22.6940189339807,850955.489910339,0.0,1.0
2000-10-23,58.06,58.13,57.19,57.44,466700,23.1160480580161,23.1439179058298,22.7696656637606,22.8692008345237,1172198.72237649,0.0,1.0
2000-10-24,58.81,59.19,58.56,58.56,574300,23.4146535703053,23.5659470298652,23.3151183995423,23.3151183995423,1442454.95234801,0.0,1.0
2000-10-25,58.81,59.13,57.5,57.75,615000,23.4146535703053,23.5420585888821,22.8930892755068,22.9926244462699,1544680.12483724,0.0,1.0
2000-10-26,59.38,59.5,58.63,58.81,669000,23.6415937596451,23.6893706416114,23.3429882473559,23.4146535703053,1680310.57482295,0.0,1.0
2000-10-27,59.13,59.31,58.25,58.75,378800,23.5420585888821,23.6137239118315,23.191694787796,23.3907651293222,951422.48989975,0.0,1.0
2000-10-30,59.75,60.25,59.5,59.5,419000,23.7889058123745,23.9879761539006,23.6893706416114,23.6893706416114,1052391.82488911,0.0,1.0
2000-10-31,58.19,58.19,57.06,57.88,1179900,23.1678063468129,23.1678063468129,22.7179073749638,23.0443827350667,2963525.33218774,0.0,1.0
2000-11-01,57.94,58.13,57.63,57.63,731200,23.0682711760498,23.1439179058298,22.9448475643036,22.9448475643036,1836536.75980649,0.0,1.0
2000-11-02,57.75,58.31,57.19,58.06,486800,22.9926244462699,23.2155832287792,22.7696656637606,23.1160480580161,1222683.38987117,0.0,1.0
2000-11-03,58.0,58.0,57.31,57.75,416400,23.092159617033,23.092159617033,22.8174425457269,22.9926244462699,1045861.4698898,0.0,1.0
2000-11-06,58.31,58.88,58.25,58.44,534400,23.2155832287792,23.442523418119,23.191694787796,23.267341517576,1342239.11985857,0.0,1.0
2000-11-07,57.06,58.19,57.06,58.0,699900,22.7179073749638,23.1678063468129,22.7179073749638,23.092159617033,1757921.33231477,0.0,1.0
2000-11-08,59.5,59.94,59.0,59.5,1344300,23.6893706416114,23.8645525421544,23.4903003000853,23.6893706416114,3376444.70214424,0.0,1.0
2000-11-09,59.5,60.19,59.0,59.75,850700,23.6893706416114,23.9640877129175,23.4903003000853,23.7889058123745,2136681.92227487,0.0,1.0
2000-11-10,59.0,59.31,58.56,58.81,850800,23.4903003000853,23.6137239118315,23.3151183995423,23.4146535703053,2136933.08977483,0.0,1.0
2000-11-13,57.81,59.06,57.75,58.5,1346200,23.016512887253,23.5141887410684,22.9926244462699,23.2912299585591,3381216.88464374,0.0,1.0
2000-11-14,59.06,59.88,58.0,58.56,765000,23.5141887410684,23.8406641011713,23.092159617033,23.3151183995423,1921431.37479754,0.0,1.0
2000-11-15,58.56,58.88,58.0,58.44,411400,23.3151183995423,23.442523418119,23.092159617033,23.267341517576,1033303.09489112,0.0,1.0
2000-11-16,57.13,57.94,57.06,57.5,512000,22.7457772227775,23.0682711760498,22.7179073749638,22.8930892755068,1285977.5998645,0.0,1.0
2000-11-17,57.94,58.44,57.13,57.13,445400,23.0682711760498,23.267341517576,22.7457772227775,22.7457772227775,1118700.04488213,0.0,1.0
2000-11-20,58.19,58.44,57.75,58.0,331200,23.1678063468129,23.267341517576,22.9926244462699,23.092159617033,831866.759912349,0.0,1.0
2000-11-21,58.94,59.31,58.0,59.19,488500,23.4664118591021,23.6137239118315,23.092159617033,23.5659470298652,1226953.23737072,0.0,1.0
2000-11-22,58.0,58.56,57.75,58.44,359400,23.092159617033,23.3151183995423,22.9926244462699,23.267341517576,902695.994904884,0.0,1.0
2000-11-24,58.69,58.94,58.31,58.5,270400,23.3668766883391,23.4664118591021,23.2155832287792,23.2912299585591,679156.919928438,0.0,1.0
2000-11-27,58.88,60.0,58.5,59.5,1102400,23.442523418119,23.8884409831376,23.2912299585591,23.6893706416114,2768870.51970825,0.0,1.0
2000-11-28,56.56,59.31,56.5,59.0,2861600,22.5188370334377,23.6137239118315,22.4949485924545,23.4903003000853,7187409.17924268,0.0,1.0
2000-11-29,58.25,58.63,57.19,57.25,1640200,23.191694787796,23.3429882473559,22.7696656637606,22.7935541047438,4119649.33456593,0.0,1.0
2000-11-30,57.31,58.44,57.31,58.25,872000,22.8174425457269,23.267341517576,22.8174425457269,23.191694787796,2190180.59976923,0.0,1.0
2000-12-01,55.88,56.88,55.56,56.56,991000,22.2481013689621,22.6462420520144,22.1206963503854,22.5188370334377,2489069.92473774,0.0,1.0
2000-12-04,57.31,57.75,56.19,56.25,506900,22.8174425457269,22.9926244462699,22.3715249807083,22.3954134216915,1273168.05736585,0.0,1.0
2000-12-05,57.88,58.63,57.56,57.56,974200,23.0443827350667,23.3429882473559,22.91697771649,22.91697771649,2446873.78474218,0.0,1.0
2000-12-06,54.94,55.94,54.56,55.31,1452800,21.873849126893,22.2719898099453,21.7225556673331,22.0211611796223,3648961.43961551,0.0,1.0
2000-12-07,54.94,55.56,54.88,54.94,358200,21.873849126893,22.1206963503854,21.8499606859098,21.873849126893,899681.984905201,0.0,1.0
2000-12-08,54.63,55.13,53.56,54.94,938900,21.7504255151468,21.9494958566729,21.3244149842808,21.873849126893,2358211.65725152,0.0,1.0
2000-12-11,54.38,54.38,53.44,53.75,792200,21.6508903443837,21.6508903443837,21.2766381023145,21.4000617140607,1989748.93479034,0.0,1.0
2000-12-12,56.19,56.81,54.56,54.69,1732600,22.3715249807083,22.6183722042007,21.7225556673331,21.7743139561299,4351728.10454147,0.0,1.0
2000-12-13,57.69,58.38,57.06,57.75,1084900,22.9687360052868,23.2434530765928,22.7179073749638,22.9926244462699,2724916.20721288,0.0,1.0
2000-12-14,58.38,58.88,58.13,58.13,938000,23.2434530765928,23.442523418119,23.1439179058298,23.1439179058298,2355951.14975176,0.0,1.0
2000-12-15,57.13,58.0,57.06,58.0,737100,22.7457772227775,23.092159617033,22.7179073749638,23.092159617033,1851355.64230493,0.0,1.0
2000-12-18,56.31,56.44,55.0,55.75,874000,22.4193018626746,22.4710601514714,21.8977375678761,22.1963430801653,2195203.9497687,0.0,1.0
2000-12-19,54.44,54.69,53.94,54.5,2068800,21.6747787853668,21.7743139561299,21.4757084438407,21.69866722635,5196153.2394525,0.0,1.0
2000-12-20,55.38,55.94,54.63,54.69,1203000,22.049031027436,22.2719898099453,21.7504255151468,21.7743139561299,3021545.02468162,0.0,1.0
2000-12-21,54.0,54.94,54.0,54.88,1002200,21.765594675171,22.1444772491462,21.765594675171,22.1202932550627,2486437.92221932,0.6681,1.0
2000-12-22,54.81,54.88,53.81,53.81,669700,22.0920785952986,22.1202932550627,21.6890120272399,21.6890120272399,1661512.14978076,0.0,1.0
2000-12-26,54.88,55.5,54.25,54.25,351700,22.1202932550627,22.3701945272591,21.8663613171857,21.8663613171857,872560.583959821,0.0,1.0
2000-12-27,55.38,55.81,54.88,55.06,358400,22.6210228525621,22.7966645973544,22.4167882655942,22.4903127169026,877422.392849577,0.7423,1.0
2000-12-28,56.81,57.06,56.56,56.69,797100,23.2051337712902,23.3072510647741,23.1030164778063,23.1561174704179,1951432.44793638,0.0,1.0
2000-12-29,56.0,56.5,56.0,56.38,284100,22.8742737404022,23.0785083273701,22.8742737404022,23.0294920264978,695523.721564078,0.0,1.0
2001-01-02,55.88,56.88,55.81,56.0,566500,22.8252574395299,23.2337266134657,22.7966645973544,22.8742737404022,1386885.5623585,0.0,1.0
2001-01-03,54.81,56.56,54.06,56.19,981400,22.3881954234187,23.1030164778063,22.0818435429669,22.95188288345,2402629.28667013,0.0,1.0
2001-01-04,52.13,52.69,24.38,52.25,1820100,21.2934980372709,21.5222407746749,9.95847846055369,21.3425143381432,4455905.40520512,0.0,1.0
2001-01-05,51.81,52.19,51.5,51.5,1544000,21.1627879016114,21.318006187707,21.0361624576913,21.0361624576913,3779967.00491002,0.0,1.0
2001-01-08,51.81,52.56,51.56,52.25,766100,21.1627879016114,21.4691397820632,21.0606706081275,21.3425143381432,1875539.32801915,0.0,1.0
2001-01-09,51.94,52.13,50.94,51.0,714900,21.2158888942231,21.2934980372709,20.8074197202873,20.8319278707235,1750193.27189778,0.0,1.0
2001-01-10,52.63,52.94,52.31,52.69,731800,21.4977326242387,21.6243580681588,21.3670224885793,21.5222407746749,1791567.26307847,0.0,1.0
2001-01-11,53.31,54.0,53.0,53.81,1608800,21.7754916625151,22.0573353925307,21.648866218595,21.9797262494829,3938608.10718861,0.0,1.0
2001-01-12,52.75,53.13,52.19,52.69,682700,21.546748925111,21.7019672112066,21.318006187707,21.5222407746749,1671362.3537902,0.0,1.0
2001-01-16,53.38,53.5,52.88,53.06,648400,21.8040845046906,21.8531008055629,21.5998499177227,21.6733743690311,1587390.28884951,0.0,1.0
2001-01-17,52.0,53.38,51.81,53.13,970700,21.2403970446592,21.8040845046906,21.1627879016114,21.7019672112066,2376433.9194729,0.0,1.0
2001-01-18,53.38,53.38,52.88,53.0,1302700,21.8040845046906,21.8040845046906,21.5998499177227,21.648866218595,3189224.75213489,0.0,1.0
2001-01-19,52.75,53.25,52.19,52.94,813600,21.546748925111,21.7509835120789,21.318006187707,21.6243580681588,1991827.17305362,0.0,1.0
2001-01-22,52.75,53.13,51.5,51.5,1139500,21.546748925111,21.7019672112066,21.0361624576913,21.0361624576913,2789684.19824804,0.0,1.0
2001-01-23,53.44,53.63,52.81,53.31,987700,21.8285926551267,21.9062017981745,21.5712570755472,21.7754916625151,2418052.72716944,0.0,1.0
2001-01-24,51.94,52.44,51.75,52.13,980500,21.2158888942231,21.420123481191,21.1382797511753,21.2934980372709,2400425.93802737,0.0,1.0
2001-01-25,52.56,52.56,51.56,51.94,986300,21.4691397820632,21.4691397820632,21.0606706081275,21.2158888942231,2414625.29594738,0.0,1.0
2001-01-26,53.38,54.0,52.63,52.81,826400,21.8040845046906,22.0573353925307,21.4977326242387,21.5712570755472,2023163.68708396,0.0,1.0
2001-01-29,51.81,52.87,51.81,52.63,569000,21.1627879016114,21.5957652259833,21.1627879016114,21.4977326242387,1393005.97525505,0.0,1.0
2001-01-30,52.15,52.5,51.5,52.06,516700,21.3016674207496,21.4446316316271,21.0361624576913,21.2649051950954,1264966.9374592,0.0,1.0
2001-01-31,52.55,52.79,51.5,52.01,927000,21.4650550903239,21.5630876920685,21.0361624576913,21.2444817363986,2269449.10204118,0.0,1.0
2001-02-01,53.41,53.62,53.1,53.51,777100,21.8163385799086,21.9021171064351,21.6897131359886,21.8571854973022,1902469.14476397,0.0,1.0
2001-02-02,53.05,53.75,52.66,53.52,705400,21.6692896772918,21.9552180990468,21.5099866994568,21.8612701890416,1726935.70289088,0.0,1.0
2001-02-05,54.46,54.89,54.42,54.45,942300,22.2452312125412,22.4208729573336,22.2288924455837,22.2411465208018,2306906.02896807,0.0,1.0
2001-02-06,54.02,54.59,53.66,54.24,453700,22.0655047760094,22.2983322051528,21.9184558733926,22.1553679942753,1110732.53246611,0.0,1.0
2001-02-07,53.75,54.46,53.71,54.35,531200,21.9552180990468,22.2452312125412,21.9388793320894,22.2002996034082,1300465.3322592,0.0,1.0
2001-02-08,53.52,53.6,53.11,53.6,633800,21.8612701890416,21.8939477229564,21.6937978277279,21.8939477229564,1551647.07753365,0.0,1.0
2001-02-09,53.64,53.65,53.01,53.2,270300,21.9102864899139,21.9143711816532,21.6529509103343,21.7305600533821,661739.042375113,0.0,1.0
2001-02-12,53.97,54.25,53.5,53.5,408700,22.0450813173127,22.1594526860147,21.8531008055629,21.8531008055629,1000565.10032819,0.0,1.0
2001-02-13,54.8,55.73,54.4,55.2,1357600,22.3841107316793,22.7639870634396,22.220723062105,22.5474984012536,3323629.01934316,0.0,1.0
2001-02-14,55.31,55.8,55.1,55.37,790200,22.5924300103866,22.7925799056151,22.5066514838601,22.6169381608227,1934540.1083419,0.0,1.0
2001-02-15,55.05,55.05,54.36,54.5,624000,22.4862280251633,22.4862280251633,22.2043842951476,22.2615699794986,1527655.05897917,0.0,1.0
2001-02-16,54.89,55.4,54.67,54.75,835500,22.4208729573336,22.6291922360408,22.3310097390677,22.3636872729825,2045441.9900274,0.0,1.0
2001-02-20,53.26,53.93,52.95,53.6,807400,21.7550682038183,22.0287425503552,21.6284427598982,21.8939477229564,1976648.54907017,0.0,1.0
2001-02-21,55.9,56.0,55.02,55.02,1172300,22.8334268230087,22.8742737404022,22.4739739499452,22.4739739499452,2869984.01545078,0.0,1.0
2001-02-22,56.49,56.81,55.81,56.11,1402200,23.0744236356308,23.2051337712902,22.7966645973544,22.9192053495352,3432817.18541762,0.0,1.0
2001-02-23,55.65,55.86,54.8,55.51,767900,22.7313095295247,22.8170880560512,22.3841107316793,22.6741238451737,1879946.02530466,0.0,1.0
2001-02-26,55.41,55.44,54.25,54.9,720600,22.6332769277801,22.6455310029982,22.1594526860147,22.4249576490729,1764147.81330192,0.0,1.0
2001-02-27,54.7,54.95,54.2,54.2,708400,22.3432638142858,22.4453811077697,22.1390292273179,22.1390292273179,1734280.19836674,0.0,1.0
2001-02-28,55.31,56.35,55.0,55.7,2526100,22.5924300103866,23.0172379512798,22.4658045664665,22.7517329882215,6184310.00719117,0.0,1.0
2001-03-01,55.19,56.2,55.0,56.2,1025600,22.5434137095143,22.9559675751894,22.4658045664665,22.9559675751894,2510838.18668116,0.0,1.0
2001-03-02,56.21,56.95,56.03,56.7,1405500,22.9600522669287,23.2623194556412,22.8865278156203,23.1602021621573,3440896.13044108,0.0,1.0
2001-03-05,56.25,56.5,56.16,56.37,1142300,22.9763910338862,23.0785083273701,22.939628808232,23.0254073347585,2796539.06069217,0.0,1.0
2001-03-06,54.54,55.44,54.28,55.44,587000,22.277908746456,22.6455310029982,22.1717067612327,22.6455310029982,1437072.94811022,0.0,1.0
2001-03-07,53.69,54.43,53.55,54.42,1533400,21.9307099486106,22.2329771373231,21.8735242642596,22.2288924455837,3754016.45422864,0.0,1.0
2001-03-08,54.39,54.49,53.32,53.43,1162300,22.2166383703657,22.2574852877593,21.7795763542544,21.8245079633874,2845502.36386457,0.0,1.0
2001-03-09,54.8,55.14,54.51,55.0,776500,22.3841107316793,22.5229902508175,22.265654671238,22.4658045664665,1901000.2456688,0.0,1.0
2001-03-12,53.5,54.53,53.5,54.5,802400,21.8531008055629,22.2738240547167,21.8531008055629,22.2615699794986,1964407.72327706,0.0,1.0
2001-03-13,53.11,53.35,52.31,52.53,693500,21.6937978277279,21.7918304294725,21.3670224885793,21.4568857068452,1697802.5375033,0.0,1.0
2001-03-14,51.11,52.01,51.01,51.1,1413600,20.8768594798564,21.2444817363986,20.8360125624628,20.872774788117,3460726.2682259,0.0,1.0
2001-03-15,51.8,51.95,50.82,51.25,1263000,21.1587032098721,21.2199735859624,20.758403419415,20.9340451642074,3092032.59533765,0.0,1.0
2001-03-16,49.23,50.55,48.75,50.25,848400,20.1089374328572,20.6481167424524,19.912872229368,20.5255759902717,2077023.32057361,0.0,1.0
2001-03-19,49.8,50.05,49.04,49.85,1099000,20.3417648620006,20.4438821554845,20.0313282898094,20.3621883206973,2690533.5093239,0.0,1.0
2001-03-20,49.62,50.85,49.6,50.76,1238000,20.2682404106921,20.7706574946331,20.2600710272134,20.7338952689789,3030828.46637215,0.0,1.0
2001-03-21,50.0,51.26,49.72,51.1,1953800,20.4234586967877,20.9381298559468,20.3090873280857,20.872774788117,4783225.08691269,0.0,1.0
2001-03-22,48.8,49.99,47.15,49.85,1327600,19.9332956880648,20.4193740050484,19.2593215510708,20.3621883206973,3250184.06458454,0.0,1.0
2001-03-23,49.8,50.11,49.04,49.99,1148700,20.3417648620006,20.4683903059206,20.0313282898094,20.4193740050484,2812207.31770733,0.0,1.0
2001-03-26,50.9,51.19,50.61,51.06,861600,20.7910809533299,20.9095370137713,20.6726248928885,20.8564360211596,2109339.1006674,0.0,1.0
2001-03-27,53.15,53.2,52.01,52.01,1420900,21.7101365946853,21.7305600533821,21.2444817363986,21.2444817363986,3478597.87388384,0.0,1.0
2001-03-28,51.98,52.2,51.4,51.84,1073400,21.2322276611805,21.3220908794464,20.9953155402978,21.1750419768295,2627860.48126322,0.0,1.0
2001-03-29,51.3,51.83,50.9,51.35,957400,20.9544686229042,21.1709572850901,20.7910809533299,20.974892081601,2343873.32286324,0.0,1.0
2001-03-30,52.3,53.3,52.0,52.78,1094500,21.3629377968399,21.7714069707757,21.2403970446592,21.5590030003291,2679516.76611012,0.0,1.0
2001-04-02,50.85,51.7,50.71,51.42,579100,20.7706574946331,21.1178562924785,20.7134718102821,21.0034849237765,1417732.44335712,0.0,1.0
2001-04-03,50.43,51.5,50.36,51.25,669700,20.5991004415801,21.0361624576913,20.5705075994046,20.9340451642074,1639536.20672813,0.0,1.0
2001-04-04,51.25,52.0,50.15,50.47,498400,20.9340451642074,21.2403970446592,20.4847290728781,20.6154392085375,1220165.51505644,0.0,1.0
2001-04-05,52.6,52.69,52.0,52.31,794800,21.4854785490207,21.5222407746749,21.2403970446592,21.3670224885793,1945801.66807155,0.0,1.0
2001-04-06,51.94,52.35,50.78,51.0,699900,21.2158888942231,21.3833612555367,20.7420646524576,20.8319278707235,1713470.79451847,0.0,1.0
2001-04-09,52.49,52.76,51.85,52.29,445000,21.4405469398877,21.5508336168504,21.1791266685689,21.3588531051006,1089433.49558611,0.0,1.0
2001-04-10,52.8,53.74,52.52,53.46,877200,21.5671723838078,21.9511334073074,21.4528010151058,21.8367620386054,2147530.47714188,0.0,1.0
2001-04-11,52.1,52.75,51.7,52.52,612800,21.2812439620528,21.546748925111,21.1178562924785,21.4528010151058,1500235.60920263,0.0,1.0
2001-04-12,52.55,52.88,51.74,51.8,569300,21.4650550903239,21.5998499177227,21.1341950594359,21.1587032098721,1393740.42480264,0.0,1.0
2001-04-16,52.39,52.89,52.1,52.3,592600,21.3997000224942,21.603934609462,21.2812439620528,21.3629377968399,1450782.67299849,0.0,1.0
2001-04-17,53.85,54.0,52.56,52.69,755100,21.9960650164404,22.0573353925307,21.4691397820632,21.5222407746749,1848609.51127432,0.0,1.0
2001-04-18,52.6,52.66,51.55,52.63,1120600,21.4854785490207,21.5099866994568,21.0565859163881,21.4977326242387,2743413.8767501,0.0,1.0
2001-04-19,50.84,51.09,49.8,50.64,882400,20.7665728028937,20.8686900963777,20.3417648620006,20.6848789681066,2160260.93596671,0.0,1.0
2001-04-20,51.07,51.29,50.5,50.6,471900,20.860520712899,20.9503839311648,20.6276932837556,20.6685402011492,1155289.138353,0.0,1.0
2001-04-23,51.58,52.25,51.5,51.9,544000,21.0688399916062,21.3425143381432,21.0361624576913,21.1995501272656,1331801.84628954,0.0,1.0
2001-04-24,51.61,52.5,51.31,52.16,713300,21.0810940668243,21.4446316316271,20.9585533146436,21.3057521124889,1746276.20764398,0.0,1.0
2001-04-25,53.5,53.5,52.63,52.7,1450600,21.8531008055629,21.8531008055629,21.4977326242387,21.5263254664142,3551308.37909485,0.0,1.0
2001-04-26,53.7,53.72,52.72,53.29,936400,21.93479464035,21.9429640238287,21.534494849893,21.7673222790363,2292461.85453221,0.0,1.0
2001-04-27,53.6,53.71,52.9,53.3,896900,21.8939477229564,21.9388793320894,21.6080193012014,21.7714069707757,2195759.33076671,0.0,1.0
2001-04-30,53.57,54.2,52.9,53.97,869800,21.8816936477384,22.1390292273179,21.6080193012014,22.0450813173127,2129414.05496808,0.0,1.0
2001-05-01,53.34,53.45,52.63,52.74,448300,21.7877457377331,21.8326773468661,21.4977326242387,21.5426642333717,1097512.44060956,0.0,1.0
2001-05-02,52.58,52.98,52.25,52.85,516300,21.5829270398465,21.7471181926791,21.4474693387596,21.6937560680085,1257802.24108996,0.25857,1.0
2001-05-03,52.69,52.95,52.3,52.95,442500,21.6280796068755,21.7348038562167,21.4679932328637,21.7348038562167,1078011.79872614,0.0,1.0
2001-05-04,53.61,54.28,53.56,53.61,890800,22.0057192583905,22.2807394393851,21.9851953642864,22.0057192583905,2170153.46961637,0.0,1.0
2001-05-07,53.84,54.08,53.53,53.65,521800,22.1001291712692,22.1986438629688,21.972881027824,22.0221383736738,1271201.25779729,0.0,1.0
2001-05-08,54.43,54.73,54.12,54.6,734500,22.3423111216973,22.4654544863218,22.2150629782521,22.4120923616512,1789377.7766426,0.0,1.0
2001-05-09,54.1,54.46,53.7,54.26,487900,22.2068534206104,22.3546254581598,22.0426622677778,22.2725298817435,1188614.59118302,0.0,1.0
2001-05-10,55.21,55.9,54.83,54.92,1056100,22.6624838697209,22.9457136083572,22.50650227453,22.5434452839173,2572854.82629306,0.0,1.0
2001-05-11,54.95,55.26,54.55,55.0,845100,22.5557596203797,22.683007763825,22.3915684675471,22.5762835144838,2058819.82170274,0.0,1.0
2001-05-14,54.63,54.86,53.8,54.75,727200,22.4244066981136,22.5188166109924,22.083710055986,22.4736640439634,1771593.62719469,0.0,1.0
2001-05-15,55.1,55.23,54.8,55.02,617400,22.617331302692,22.6706934273626,22.4941879380675,22.5844930721254,1504100.53001925,0.0,1.0
2001-05-16,55.91,56.0,54.6,54.7,937400,22.949818387178,22.9867613965653,22.4120923616512,22.4531401498594,2283679.6839003,0.0,1.0
2001-05-17,55.75,55.91,55.06,55.66,612200,22.884141926045,22.949818387178,22.6009121874087,22.8471989166576,1491432.36876868,0.0,1.0
2001-05-18,55.1,55.99,55.1,55.99,806100,22.617331302692,22.9826566177445,22.617331302692,22.9826566177445,1963808.61232348,0.0,1.0
2001-05-21,55.8,55.8,54.8,55.1,557100,22.904665820149,22.904665820149,22.4941879380675,22.617331302692,1357198.58320979,0.0,1.0
2001-05-22,54.66,54.99,54.34,54.49,788300,22.4367210345761,22.572178735663,22.30536811231,22.3669397946222,1920444.52188885,0.0,1.0
2001-05-23,54.0,54.98,53.76,54.91,442400,22.1658056324023,22.5680739568422,22.0672909407027,22.5393405050965,1077768.18024055,0.0,1.0
2001-05-24,54.89,54.89,53.85,54.02,795200,22.5311309474548,22.5311309474548,22.1042339500901,22.1740151900439,1937254.19739441,0.0,1.0
2001-05-25,53.77,53.88,53.04,53.38,551900,22.0713957195235,22.1165482865525,21.771746865604,21.9113093455117,1344530.42195923,0.0,1.0
2001-05-29,54.15,54.22,53.09,53.54,1014900,22.2273773147145,22.2561107664602,21.7922707597081,21.9769858066448,2472484.01023087,0.0,1.0
2001-05-30,54.4,54.74,54.2,54.42,791700,22.3299967852349,22.4695592651426,22.2479012088186,22.3382063428765,1928727.55039884,0.0,1.0
2001-05-31,54.69,54.75,54.15,54.54,952500,22.4490353710385,22.4736640439634,22.2273773147145,22.3874636887263,2320466.07522407,0.0,1.0
2001-06-01,55.51,55.79,54.71,54.75,619800,22.7856272343454,22.9005610413282,22.4572449286802,22.4736640439634,1509947.37367336,0.0,1.0
2001-06-04,55.29,55.44,55.05,55.12,624600,22.6953221002875,22.7568937825997,22.5968074085879,22.6255408603336,1521641.06098157,0.0,1.0
2001-06-05,55.97,55.99,55.15,55.49,558800,22.9744470601029,22.9826566177445,22.637855196796,22.7774176767038,1361340.09746478,0.0,1.0
2001-06-06,54.9,55.45,54.75,55.25,888600,22.5352357262757,22.7609985614205,22.4736640439634,22.6789029850042,2164793.86293344,0.0,1.0
2001-06-07,55.48,55.55,54.9,54.9,312400,22.7733128978829,22.8020463496287,22.5352357262757,22.5352357262757,761064.148976377,0.0,1.0
2001-06-08,54.65,54.95,54.4,54.65,349500,22.4326162557553,22.5557596203797,22.3299967852349,22.4326162557553,851446.607129459,0.0,1.0
2001-06-11,54.01,54.29,53.82,54.1,494000,22.1699104112231,22.2848442182059,22.0919196136276,22.2068534206104,1203475.31880387,0.0,1.0
2001-06-12,54.88,54.89,53.74,53.78,826200,22.527026168634,22.5311309474548,22.0590813830611,22.0755004983444,2012775.92792664,0.0,1.0
2001-06-13,55.18,55.18,54.63,54.87,605600,22.6501695332585,22.6501695332585,22.4244066981136,22.5229213898132,1475353.54871989,0.0,1.0
2001-06-14,55.29,55.78,55.18,55.52,730900,22.6953221002875,22.8964562625074,22.6501695332585,22.7897320131662,1780607.51116143,0.0,1.0
2001-06-15,55.03,55.66,54.81,55.49,1565300,22.5885978509463,22.8471989166576,22.4982927168883,22.7774176767038,3813360.15490627,0.0,1.0
2001-06-18,55.05,55.9,54.52,55.02,536900,22.5968074085879,22.9457136083572,22.3792541310847,22.5844930721254,1307987.64912105,0.0,1.0
2001-06-19,54.73,54.86,54.22,54.52,418600,22.4654544863218,22.5188166109924,22.2561107664602,22.3792541310847,1019786.98067065,0.0,1.0
2001-06-20,55.5,55.88,55.12,55.12,2694800,22.7815224555246,22.9375040507156,22.6255408603336,22.6255408603336,6565030.94962079,0.0,1.0
2001-06-21,56.9,56.9,56.31,56.31,1416300,23.3561914904387,23.3561914904387,23.1140095400106,23.1140095400106,3450368.61138041,0.0,1.0
2001-06-22,56.44,57.1,56.25,57.05,1416300,23.1673716646812,23.438287066855,23.0893808670857,23.4177631727509,3450368.61138041,0.0,1.0
2001-06-25,56.3,56.75,56.08,56.23,635100,23.1099047611898,23.2946198081265,23.0195996271319,23.0811713094441,1547221.0019683,0.0,1.0
2001-06-26,55.39,55.64,55.02,55.44,475800,22.7363698884956,22.838989359016,22.5844930721254,22.7568937825997,1159136.75442689,0.0,1.0
2001-06-27,55.63,56.08,55.6,55.65,918800,22.8348845801952,23.0195996271319,22.8225702437327,22.8430941378368,2238366.64558096,0.0,1.0
2001-06-28,56.12,56.44,55.85,56.1,591600,23.0360187424151,23.1673716646812,22.9251897142531,23.0278091847735,1441246.96073759,0.0,1.0
2001-06-29,56.2,56.65,55.75,56.15,582100,23.0688569729816,23.2535720199183,22.884141926045,23.0483330788776,1418103.20460675,0.0,1.0
2001-07-02,57.03,57.35,56.45,56.7,647700,23.4095536151093,23.5409065373754,23.171476443502,23.2740959140224,1577916.93115236,0.0,1.0
2001-07-03,56.3,56.95,56.1,56.7,857000,23.1099047611898,23.3767153845428,23.0278091847735,23.2740959140224,2087810.42148769,0.0,1.0
2001-07-05,55.75,56.29,55.5,56.1,318700,22.884141926045,23.105799982369,22.7815224555246,23.0278091847735,776412.113568407,0.0,1.0
2001-07-06,56.2,56.65,55.35,55.45,842200,23.0688569729816,23.2535720199183,22.7199507732123,22.7609985614205,2051754.88562069,0.0,1.0
2001-07-09,57.29,57.44,56.67,56.9,823800,23.5162778644505,23.5778495467627,23.26178157756,23.3561914904387,2006929.08427253,0.0,1.0
2001-07-10,56.51,57.26,56.33,57.08,523400,23.1961051164269,23.5039635279881,23.1222190976522,23.4300775092134,1275099.15356669,0.0,1.0
2001-07-11,56.1,56.81,55.56,56.81,664200,23.0278091847735,23.3192484810514,22.8061511284495,23.3192484810514,1618113.98127435,0.0,1.0
2001-07-12,56.19,56.28,55.7,55.7,783900,23.0647521941608,23.1016952035482,22.8636180319409,22.8636180319409,1909725.30852299,0.0,1.0
2001-07-13,56.49,56.66,56.0,56.0,828200,23.1878955587853,23.2576767987391,22.9867613965653,22.9867613965653,2017648.29763839,0.0,1.0
2001-07-16,56.28,56.74,56.18,56.6,601500,23.1016952035482,23.2905150293057,23.06064741534,23.2330481258143,1465365.19081078,0.0,1.0
2001-07-17,56.46,56.48,55.75,56.1,525400,23.1755812223228,23.1837907799645,22.884141926045,23.0278091847735,1279971.52327845,0.0,1.0
2001-07-18,57.16,57.35,56.4,56.62,1088200,23.4629157397799,23.5409065373754,23.1509525493979,23.2412576834559,2651056.36016675,0.0,1.0
2001-07-19,57.28,57.5,56.55,56.55,825600,23.5121730856297,23.6024782196876,23.2125242317102,23.2125242317102,2011314.21701311,0.0,1.0
2001-07-20,57.6,58.0,57.21,57.86,713700,23.6435260078958,23.8077171607284,23.483439633884,23.750250257237,1738705.13164033,0.0,1.0
2001-07-23,55.7,56.74,55.7,56.74,1153600,22.8636180319409,23.2905150293057,22.8636180319409,23.2905150293057,2810382.84974119,0.0,1.0
2001-07-24,55.07,56.18,54.71,55.78,667300,22.6050169662295,23.06064741534,22.4572449286802,22.8964562625074,1625666.15432758,0.0,1.0
2001-07-25,56.38,56.68,55.81,56.01,889200,23.1427429917563,23.2658863563808,22.9087705989698,22.9908661753862,2166255.57384697,0.0,1.0
2001-07-26,56.39,56.97,56.08,56.9,353000,23.1468477705771,23.3849249421844,23.0195996271319,23.3561914904387,859973.254125035,0.0,1.0
2001-07-27,56.78,57.3,56.69,56.91,663400,23.3069341445889,23.5203826432713,23.2699911352016,23.3602962692595,1616165.03338965,0.0,1.0
2001-07-30,57.28,57.69,56.86,57.51,671400,23.5121730856297,23.6804690172831,23.3397723751554,23.6065829985084,1635654.51223668,0.0,1.0
2001-07-31,57.76,57.95,57.25,57.31,672100,23.7092024690288,23.7871932666243,23.4998587491672,23.5244874220921,1637359.8416358,0.0,1.0
2001-08-01,57.62,57.95,57.5,57.77,381400,23.7562227104213,23.8922788279922,23.7067477585773,23.8180664002262,925074.169739936,0.25455,1.0
2001-08-02,57.18,57.75,56.99,57.64,352500,23.57481455366,23.8098205749189,23.4964792132403,23.7644685357286,854978.093427708,0.0,1.0
2001-08-03,56.9,56.9,55.44,55.95,596400,23.4593729993573,23.4593729993573,22.8574277519221,23.0676962972591,1446550.16998663,0.0,1.0
2001-08-06,55.63,55.94,55.06,55.33,978700,22.9357630923418,23.0635733846054,22.7007570710829,22.8120757127318,2373807.26251829,0.0,1.0
2001-08-07,55.84,56.07,55.25,55.69,289600,23.0223442580688,23.1171712491031,22.7790924115025,22.9605005682638,702416.044983445,0.0,1.0
2001-08-08,54.71,55.34,54.63,54.93,722600,22.5564551282046,22.8161986253855,22.5234718269752,22.6471592065852,1752644.45478259,0.0,1.0
2001-08-09,54.36,54.87,54.09,54.5,488900,22.4121531853263,22.6224217306632,22.3008345436773,22.4698739624776,1185812.16986328,0.0,1.0
2001-08-10,55.9,55.98,55.2,55.25,730700,23.0470817339908,23.0800650352201,22.7584778482342,22.7790924115025,1772290.75990816,0.0,1.0
2001-08-13,55.31,55.56,54.82,55.31,477200,22.8038298874245,22.9069027037661,22.6018071673949,22.8038298874245,1157434.17357079,0.0,1.0
2001-08-14,55.24,55.47,54.84,55.23,537800,22.7749694988488,22.8697964898831,22.6100529927022,22.7708465861952,1304417.6415473,0.0,1.0
2001-08-15,54.79,55.16,54.35,54.8,455100,22.5894384294339,22.7419861976195,22.4080302726726,22.5935613420876,1103831.29168496,0.0,1.0
2001-08-16,54.06,54.1,53.35,53.7,591100,22.2884658057163,22.304957456331,21.995739007306,22.1400409501843,1433695.1802131,0.0,1.0
2001-08-17,52.94,53.19,52.47,53.06,676600,21.8266995885057,21.9297724048474,21.6329226937835,21.8761745403497,1641072.84542749,0.0,1.0
2001-08-20,53.69,53.84,52.86,52.99,498400,22.1359180375307,22.1977617273357,21.7937162872764,21.8473141517741,1208854.13266488,0.0,1.0
2001-08-21,54.15,54.79,54.09,54.1,552700,22.3255720195993,22.5894384294339,22.3008345436773,22.304957456331,1340557.14109927,0.0,1.0
2001-08-22,54.51,55.12,54.1,55.1,659100,22.4739968751312,22.7254945470048,22.304957456331,22.7172487216975,1598627.12447717,0.0,1.0
2001-08-23,54.01,54.3,53.6,53.74,466200,22.267851242448,22.3874157094043,22.0988118236477,22.156532600799,1130754.0061163,0.0,1.0
2001-08-24,54.22,54.35,53.81,54.01,250000,22.3544324081749,22.4080302726726,22.1853929893747,22.267851242448,606367.442147312,0.0,1.0
2001-08-27,53.69,53.72,53.0,53.5,377300,22.1359180375307,22.1482867754917,21.8514370644277,22.057582697111,915129.743688721,0.0,1.0
2001-08-28,53.35,53.61,53.0,53.52,408900,21.995739007306,22.1029347363013,21.8514370644277,22.0658285224184,991774.588376144,0.0,1.0
2001-08-29,52.91,53.65,52.9,53.62,271200,21.8143308505447,22.119426386916,21.8102079378911,22.107057648955,657787.401241405,0.0,1.0
2001-08-30,52.96,53.4,52.6,53.4,517600,21.8349454138131,22.0163535705744,21.6865205582811,22.0163535705744,1255423.15222179,0.0,1.0
2001-08-31,52.95,53.67,52.72,53.53,701800,21.8308225011594,22.1276722122233,21.7359955101251,22.069951435072,1702194.68359593,0.0,1.0
2001-09-04,52.13,52.45,51.82,52.21,741800,21.4927436635588,21.6246768684761,21.3649333712952,21.5257269647882,1799213.4743395,0.0,1.0
2001-09-05,52.11,52.25,51.5,51.78,606900,21.4844978382515,21.5422186154028,21.2330001663779,21.3484417206805,1472017.60255681,0.0,1.0
2001-09-06,50.91,51.17,50.55,50.8,766000,20.9897483198116,21.0969440488069,20.8413234642797,20.9443962806213,1857909.84273936,0.0,1.0
2001-09-07,50.75,51.95,50.4,51.6,667000,20.923781717353,21.4185312357929,20.7794797744747,21.2742292929146,1617788.33564902,0.0,1.0
2001-09-10,50.95,51.19,49.61,49.63,808500,21.0062399704263,21.1051898741143,20.4537696748351,20.4620155001424,1960992.3079044,0.0,1.0
2001-09-17,51.55,53.16,51.2,52.01,2048900,21.2536147296462,21.9174036668864,21.1093127867679,21.4432687117148,4969545.00886251,0.0,1.0
2001-09-18,51.5,52.24,51.21,51.4,1070500,21.2330001663779,21.5380957027492,21.1134356994216,21.1917710398412,2596465.38727479,0.0,1.0
2001-09-19,51.67,52.35,50.79,52.35,1392600,21.3030896814902,21.5834477419395,20.9402733679676,21.5834477419395,3377709.19973738,0.0,1.0
2001-09-20,50.41,51.4,50.3,51.4,714200,20.7836026871283,21.1917710398412,20.738250647938,21.1917710398412,1732270.50872644,0.0,1.0
2001-09-21,49.38,50.4,48.4,50.4,952800,20.3589426838008,20.7794797744747,19.9548972437416,20.7794797744747,2310987.59551183,0.0,1.0
2001-09-24,51.35,51.78,49.95,51.78,1067900,21.1711564765729,21.3484417206805,20.5939487050597,21.3484417206805,2590159.16587646,0.0,1.0
2001-09-25,52.51,53.18,52.06,52.5,1289800,21.6494143443981,21.9256494921937,21.4638832749832,21.6452914317445,3128370.90752641,0.0,1.0
2001-09-26,53.3,53.6,52.15,53.6,1053800,21.9751244440377,22.0988118236477,21.5009894888662,22.0988118236477,2555960.04213935,0.0,1.0
2001-09-27,55.78,55.95,54.7,54.7,1807000,22.9976067821468,23.0676962972591,22.5523322155509,22.5523322155509,4382823.87184076,0.0,1.0
2001-09-28,56.12,56.6,55.4,55.8,1872200,23.1377858123714,23.3356856197474,22.8409361013075,23.0058526074541,4540964.50075279,0.0,1.0
2001-10-01,55.99,55.99,55.0,55.24,977700,23.0841879478738,23.0841879478738,22.6760195951609,22.7749694988488,2371381.7927497,0.0,1.0
2001-10-02,55.6,55.79,55.03,55.45,863700,22.9233943543808,23.0017296948004,22.6883883331219,22.8615506645758,2094878.23913053,0.0,1.0
2001-10-03,56.75,57.09,54.26,57.09,1393800,23.3975293095523,23.537708339777,22.3709240587896,23.537708339777,3380619.7634597,0.0,1.0
2001-10-04,55.9,56.3,55.75,56.3,842500,23.0470817339908,23.2119982401374,22.9852380441858,23.2119982401374,2043458.28003644,0.0,1.0
2001-10-05,56.7,57.0,56.49,57.0,681700,23.376914746284,23.500602125894,23.290333580557,23.500602125894,1653442.74124729,0.0,1.0
2001-10-08,56.61,57.0,56.0,57.0,937900,23.339808532401,23.500602125894,23.0883108605274,23.500602125894,2274848.09595986,0.0,1.0
2001-10-09,55.35,56.3,55.35,56.3,507300,22.8203215380392,23.2119982401374,22.8203215380392,23.2119982401374,1230440.81360532,0.0,1.0
2001-10-10,56.93,56.98,55.54,55.63,571600,23.4717417373183,23.4923563005867,22.8986568784588,22.9357630923418,1386398.51972561,0.0,1.0
2001-10-11,55.61,56.9,55.0,56.25,702800,22.9275172670345,23.4593729993573,22.6760195951609,23.1913836768691,1704620.15336452,0.0,1.0
2001-10-12,56.24,56.49,55.49,55.65,498400,23.1872607642154,23.290333580557,22.8780423151905,22.9440089176491,1208854.13266488,0.0,1.0
2001-10-15,55.84,55.87,55.15,55.3,519400,23.0223442580688,23.0347129960298,22.7378632849658,22.7997069747708,1259788.99780525,0.0,1.0
2001-10-16,55.63,56.02,55.06,55.81,288000,22.9357630923418,23.0965566858348,22.7007570710829,23.0099755201078,698535.293353702,0.0,1.0
2001-10-17,55.22,55.63,54.65,55.19,451400,22.7667236735415,22.9357630923418,22.5317176522826,22.7543549355805,1094857.05354119,0.0,1.0
2001-10-18,54.85,55.8,54.76,55.41,369000,22.6141759053559,23.0058526074541,22.5770696914729,22.8450590139612,894998.344609431,0.0,1.0
2001-10-19,54.63,54.75,54.17,54.3,441000,22.5234718269752,22.5729467788192,22.3338178449066,22.3874157094043,1069632.16794786,0.0,1.0
2001-10-22,55.22,55.44,54.4,54.7,474900,22.7667236735415,22.8574277519221,22.4286448359409,22.5523322155509,1151855.59310303,0.0,1.0
2001-10-23,53.6,53.94,53.14,53.5,702700,22.0988118236477,22.2389908538723,21.9091578415791,22.057582697111,1704377.60638766,0.0,1.0
2001-10-24,53.98,54.59,53.25,54.59,640300,22.255482504487,22.5069801763606,21.9545098807694,22.5069801763606,1553028.29282769,0.0,1.0
2001-10-25,54.12,54.35,52.7,52.7,877100,22.3132032816383,22.4080302726726,21.7277496848178,21.7277496848178,2127379.53402963,0.0,1.0
2001-10-26,53.53,53.85,53.2,53.42,452700,22.069951435072,22.2018846399893,21.9338953175011,22.0245993958817,1098010.16424035,0.0,1.0
2001-10-29,52.61,53.51,52.6,53.5,694000,21.6906434709348,22.0617056097647,21.6865205582811,22.057582697111,1683276.01940093,0.0,1.0
2001-10-30,53.61,54.0,53.45,54.0,589800,22.1029347363013,22.2637283297943,22.0369681338427,22.2637283297943,1430542.06951394,0.0,1.0
2001-10-31,53.4,54.2,53.3,54.0,637500,22.1218341679057,22.4532474138669,22.0804075121606,22.3703941023766,1538864.26150815,0.25584,1.0
2001-11-01,54.95,54.96,54.15,54.5,811400,22.7639473319554,22.76808999753,22.4325340859943,22.5775273811023,1958642.29300034,0.0,1.0
2001-11-02,55.06,55.5,54.9,55.02,812900,22.8095166532751,22.9917939385537,22.7432340040829,22.792945990977,1962263.15008623,0.0,1.0
2001-11-05,55.31,55.7,55.01,55.05,328400,22.913083292638,23.074647250044,22.7888033254025,22.8053739877006,792726.311340039,0.0,1.0
2001-11-06,56.05,56.05,55.12,55.2,761400,23.219640545152,23.219640545152,22.8343726467222,22.8675139713183,1837947.05680361,0.0,1.0
2001-11-07,55.27,55.46,54.95,55.46,499900,22.8965126303399,22.9752232762557,22.7639473319554,22.9752232762557,1206710.97149478,0.0,1.0
2001-11-08,54.35,54.8,54.14,54.6,384700,22.5153873974846,22.7018073483377,22.4283914204198,22.6189540368474,928629.147297544,0.0,1.0
2001-11-09,54.27,54.8,54.2,54.8,453900,22.4822460728885,22.7018073483377,22.4532474138669,22.7018073483377,1095671.3541938,0.0,1.0
2001-11-12,54.59,54.6,53.5,53.5,415600,22.6148113712729,22.6189540368474,22.1632608236509,22.1632608236509,1003218.80326712,0.0,1.0
2001-11-13,54.15,54.16,53.67,53.76,491800,22.4325340859943,22.4366767515688,22.2336861384176,22.2709701285883,1187158.34323091,0.0,1.0
2001-11-14,53.18,53.47,53.06,53.25,1017000,22.0306955252664,22.1508328269273,21.9809835383723,22.059694184288,2454941.10424124,0.0,1.0
2001-11-15,52.85,53.45,52.76,53.25,609100,21.8939875613075,22.1425474957783,21.8567035711368,22.059694184288,1470309.36734841,0.0,1.0
2001-11-16,53.96,54.21,53.35,54.0,568200,22.3538234400785,22.4573900794414,22.1011208400332,22.3703941023766,1371580.6641395,0.0,1.0
2001-11-19,52.92,52.99,52.5,52.72,829100,21.9229862203291,21.9519848793507,21.7489942661995,21.8401329088388,2001368.40661397,0.0,1.0
2001-11-20,53.0,53.05,52.54,52.65,528100,21.9561275449252,21.9768408727977,21.7655649284975,21.8111342498172,1274783.08470973,0.0,1.0
2001-11-21,53.47,53.53,52.8,53.53,439300,22.1508328269273,22.1756888203744,21.8732742334349,22.1756888203744,1060428.34522436,0.0,1.0
2001-11-23,52.65,52.82,51.89,52.82,415700,21.8111342498172,21.8815595645839,21.4962916661541,21.8815595645839,1003460.19373951,0.0,1.0
2001-11-26,52.12,52.22,51.27,51.47,825100,21.5915729743679,21.6329996301131,21.2394464005342,21.3222997120245,1991712.78771824,0.0,1.0
2001-11-27,51.01,51.3,50.6,51.28,1031500,21.1317370955969,21.2518743972578,20.9618878070418,21.2435890661087,2489942.72273828,0.0,1.0
2001-11-28,51.95,52.4,51.48,52.4,770100,21.5211476596012,21.7075676104543,21.326442377599,21.7075676104543,1858948.02790184,0.0,1.0
2001-11-29,51.06,51.36,50.66,51.3,1010900,21.1524504234694,21.2767303907049,20.9867438004889,21.2518743972578,2440216.28542524,0.0,1.0
2001-11-30,50.81,50.97,49.9,50.1,1216800,21.0488837841066,21.1151664332988,20.6719012168258,20.7547545283161,2937239.26808331,0.0,1.0
2001-12-03,50.45,50.6,50.02,50.6,612000,20.8997478234241,20.9618878070418,20.72161320372,20.9618878070418,1477309.69104782,0.0,1.0
2001-12-04,51.14,51.17,50.71,50.82,579200,21.1855917480655,21.1980197447891,21.0074571283614,21.0530264496811,1398133.61610278,0.0,1.0
2001-12-05,50.72,50.98,50.4,50.5,608300,21.0115997939359,21.1193090988733,20.8790344955515,20.9204611512966,1468378.24356927,0.0,1.0
2001-12-06,50.87,51.18,50.34,51.18,596500,21.0737397775537,21.2021624103636,20.8541785021044,21.2021624103636,1439894.16782684,0.0,1.0
2001-12-07,50.26,50.58,49.81,50.58,611100,20.8210371775083,20.9536024758927,20.6346172266552,20.9536024758927,1475137.17679628,0.0,1.0
2001-12-10,49.8,50.3,49.62,49.85,580600,20.6304745610806,20.8376078398063,20.5559065807394,20.6511878889532,1401513.08271629,0.0,1.0
2001-12-11,49.4,50.33,49.34,50.05,872200,20.4647679381001,20.8500358365299,20.439911944653,20.7340412004435,2105407.70021554,0.0,1.0
2001-12-12,50.31,50.63,50.05,50.09,1336000,20.8417505053809,20.9743158037653,20.7340412004435,20.7506118627416,3224976.71117629,0.0,1.0
2001-12-13,50.19,50.9,50.1,50.1,606900,20.7920385184867,21.0861677742772,20.7547545283161,20.7547545283161,1464998.77695576,0.0,1.0
2001-12-14,50.65,50.8,49.91,50.0,568700,20.9826011349143,21.0447411185321,20.6760438824003,20.7133278725709,1372787.61650147,0.0,1.0
2001-12-17,49.35,49.57,49.13,49.2,1132500,20.4440546102275,20.5351932528668,20.3529159675882,20.3819146266098,2733747.09985565,0.0,1.0
2001-12-18,49.87,50.05,48.68,48.75,874700,20.6594732201022,20.7340412004435,20.1664960167351,20.1954946757567,2111442.46202538,0.0,1.0
2001-12-19,50.23,50.31,49.6,49.65,464000,20.8086091807847,20.8417505053809,20.5476212495904,20.5683345774629,1120051.79190554,0.0,1.0
2001-12-20,48.95,49.38,48.87,49.13,793700,20.2783479872469,20.456482606951,20.2452066626508,20.3529159675882,1915916.1793867,0.0,1.0
2001-12-21,49.93,50.25,49.36,49.45,659700,20.6843292135493,20.8168945119338,20.448197275802,20.4854812659726,1592452.94637949,0.0,1.0
2001-12-24,49.84,49.9,49.25,49.5,210200,20.6470452233787,20.6719012168258,20.4026279544824,20.5061945938452,507402.772971,0.0,1.0
2001-12-26,49.68,49.74,49.23,49.74,273600,20.5807625741865,20.6056185676336,20.3943426233333,20.6056185676336,660444.332468437,0.0,1.0
2001-12-27,49.4,49.71,49.3,49.4,399700,20.4647679381001,20.59319057091,20.4233412823549,20.4647679381001,964837.718156559,0.0,1.0
2001-12-28,49.94,50.1,49.7,49.76,444800,20.6884718791238,20.7547545283161,20.5890479053355,20.6139038987826,1073704.821206,0.0,1.0
2001-12-31,49.82,49.94,49.46,49.69,448200,20.6387598922297,20.6884718791238,20.4896239315472,20.584905239761,1081912.09726737,0.0,1.0
2002-01-02,49.85,49.85,49.12,49.8,566100,20.6511878889532,20.6511878889532,20.3487733020137,20.6304745610806,1366511.46421924,0.0,1.0
2002-01-03,50.21,50.97,49.93,50.97,964300,20.8003238496357,21.1151664332988,20.6843292135493,21.1151664332988,2327728.3252899,0.0,1.0
2002-01-04,49.92,50.65,49.72,50.65,755900,20.6801865479748,20.9826011349143,20.5973332364845,20.9826011349143,1824670.58082198,0.0,1.0
2002-01-07,49.17,49.6,48.86,49.02,615800,20.3694866298862,20.5476212495904,20.2410639970763,20.3073466462685,1486482.52899878,0.0,1.0
2002-01-08,49.17,49.67,48.54,49.41,675600,20.3694866298862,20.576619908612,20.1084986986919,20.4689106036746,1630834.03149005,0.0,1.0
2002-01-09,49.31,49.92,49.16,49.35,931000,20.4274839479294,20.6801865479748,20.3653439643117,20.4440546102275,2247345.29798289,0.0,1.0
2002-01-10,50.37,50.55,49.93,50.11,819700,20.8666064988279,20.9411744791692,20.6843292135493,20.7588971938906,1978677.70220899,0.0,1.0
2002-01-11,49.85,50.3,49.65,50.3,795900,20.6511878889532,20.8376078398063,20.5683345774629,20.8376078398063,1921226.76977935,0.0,1.0
2002-01-14,49.19,49.8,49.0,49.54,817700,20.3777719610353,20.6304745610806,20.2990613151195,20.5227652561433,1973849.89276112,0.0,1.0
2002-01-15,49.3,49.54,49.06,49.21,550700,20.4233412823549,20.5227652561433,20.3239173085666,20.3860572921843,1329337.33147065,0.0,1.0
2002-01-16,48.51,49.87,48.51,48.8,674600,20.0960707019683,20.6594732201022,20.0960707019683,20.2162080036292,1628420.12676611,0.0,1.0
2002-01-17,47.5,48.71,47.02,48.58,3244900,19.6776614789424,20.1789240134586,19.4788135313657,20.1250693609899,7832879.43869456,0.0,1.0
2002-01-18,48.61,48.87,48.1,48.2,1242300,20.1374973577135,20.2452066626508,19.9262214134132,19.9676480691584,2998793.83854364,0.0,1.0
2002-01-22,49.46,49.94,49.4,49.7,1265400,20.4896239315472,20.6884718791238,20.4647679381001,20.5890479053355,3054555.03766652,0.0,1.0
2002-01-23,50.87,50.87,50.05,50.87,1412100,21.0737397775537,21.0737397775537,20.7340412004435,21.0737397775537,3408674.86066769,0.0,1.0
2002-01-24,49.92,50.48,49.79,50.19,1119200,20.6801865479748,20.9121758201476,20.6263318955061,20.7920385184867,2701642.16702733,0.0,1.0
2002-01-25,48.44,48.64,47.95,48.0,1328000,20.0670720429467,20.149925354437,19.8640814297955,19.8847947576681,3205665.47338482,0.0,1.0
2002-01-28,48.18,48.5,47.91,48.5,609900,19.9593627380093,20.0919280363938,19.8475107674975,20.0919280363938,1472240.49112756,0.0,1.0
2002-01-29,47.75,48.63,47.58,48.33,448500,19.7812281183052,20.1457826888625,19.7108028035385,20.0215027216271,1082636.26868456,0.0,1.0
2002-01-30,48.07,48.09,47.23,47.55,764700,19.9137934166897,19.9220787478387,19.5658095084305,19.6983748068149,1845912.9423926,0.0,1.0
2002-01-31,48.22,48.25,47.5,47.84,427400,19.9759334003074,19.9883613970309,19.6776614789424,19.8185121084759,1031702.87900954,0.0,1.0
2002-02-01,47.5,47.61,46.9,47.61,718100,19.6776614789424,19.723230800262,19.4291015444715,19.723230800262,1733424.98225726,0.0,1.0
2002-02-04,48.11,48.37,47.95,48.26,955200,19.9303640789877,20.0380733839251,19.8640814297955,19.9925040626055,2305761.7923021,0.0,1.0
2002-02-05,47.69,47.97,47.14,47.45,564400,19.7563721248581,19.8723667609445,19.5285255182599,19.6569481510698,1362407.82618855,0.0,1.0
2002-02-06,47.5,48.03,47.35,47.87,858400,19.6776614789424,19.8972227543916,19.6155214953247,19.8309401051994,2072095.81502524,0.0,1.0
2002-02-07,47.5,47.75,47.31,47.32,541700,19.6776614789424,19.7812281183052,19.5989508330266,19.6030934986011,1307612.18895524,0.0,1.0
2002-02-08,48.1,48.21,47.55,47.8,612500,19.9262214134132,19.9717907347329,19.6983748068149,19.8019414461778,1478516.64340979,0.0,1.0
2002-02-11,49.02,49.08,48.4,48.42,620600,20.3073466462685,20.3322026397156,20.0505013806487,20.0587867117977,1498069.27167366,0.0,1.0
2002-02-12,49.92,50.19,49.72,50.0,902600,20.6801865479748,20.7920385184867,20.5973332364845,20.7133278725709,2178790.40382315,0.0,1.0
2002-02-13,49.71,50.15,49.5,49.8,1060200,20.59319057091,20.7754678561886,20.5061945938452,20.6304745610806,2559221.7883152,0.0,1.0
2002-02-14,50.05,51.07,50.05,50.95,1305000,20.7340412004435,21.1565930890439,20.7340412004435,21.1068811021498,3150145.66473433,0.0,1.0
2002-02-15,50.15,50.7,49.98,50.7,911200,20.7754678561886,21.0033144627869,20.7050425414219,21.0033144627869,2199549.98444898,0.0,1.0
2002-02-19,50.1,50.39,49.7,49.96,554300,20.7547545283161,20.874891829977,20.5890479053355,20.6967572102729,1338027.38847681,0.0,1.0
2002-02-20,50.21,50.46,49.51,50.46,613800,20.9421272922513,21.0463999834097,20.6501637570078,21.0463999834097,1471622.13131056,0.3423,1.0
2002-02-21,49.81,50.31,49.78,49.87,499400,20.7752909863979,20.9838363687147,20.7627782634589,20.8003164322759,1197341.30396953,0.0,1.0
2002-02-22,49.97,50.0,49.51,49.68,370800,20.8420255087393,20.8545382316783,20.6501637570078,20.7210691869955,889015.129178814,0.0,1.0
2002-02-25,49.9,50.16,49.47,49.56,637000,20.8128291552149,20.9212727540197,20.6334801264225,20.6710182952395,1527245.51587623,0.0,1.0
2002-02-26,49.65,49.73,49.29,49.65,279400,20.7085564640565,20.7419237252272,20.5584037887885,20.7085564640565,669878.174467533,0.0,1.0
2002-02-27,49.65,50.04,49.53,49.57,483400,20.7085564640565,20.8712218622636,20.6585055723005,20.6751892028859,1158980.34909666,0.0,1.0
2002-02-28,48.95,49.47,48.76,49.09,852100,20.416592928813,20.6334801264225,20.3373456835327,20.4749856358617,2042960.60294841,0.0,1.0
2002-03-01,50.23,50.23,48.36,48.5,1095200,20.950469107544,20.950469107544,20.1705093776792,20.2289020847279,2625807.36104811,0.0,1.0
2002-03-04,49.27,49.61,48.51,48.65,1024200,20.5500619734958,20.6918728334712,20.2330729923743,20.291465699423,2455580.62379973,0.0,1.0
2002-03-05,48.38,48.65,48.3,48.47,697000,20.1788511929719,20.291465699423,20.1454839318012,20.2163893617889,1671099.0966495,0.0,1.0
2002-03-06,47.95,48.06,47.7,47.8,1626000,19.9995021641795,20.0453821482892,19.8952294730211,19.9369385494844,3898432.03895564,0.0,1.0
2002-03-07,47.96,48.58,47.81,48.45,1060100,20.0036730718258,20.2622693458986,19.9411094571308,20.2080475464963,2541653.01629574,0.0,1.0
2002-03-08,48.73,49.0,48.52,48.85,1044400,20.3248329605937,20.4374474670447,20.2372439000206,20.3748838523497,2504011.32932673,0.0,1.0
2002-03-11,48.65,49.07,48.51,48.88,801400,20.291465699423,20.4666438205691,20.2330729923743,20.3873965752887,1921404.32719499,0.0,1.0
2002-03-12,48.67,48.86,48.08,48.86,527700,20.2998075147156,20.379054759996,20.0537239635818,20.379054759996,1265192.24290092,0.0,1.0
2002-03-13,48.81,49.14,48.39,48.39,636100,20.3582002217643,20.4958401740934,20.1830221006183,20.1830221006183,1525087.71216463,0.0,1.0
2002-03-14,48.27,48.37,47.74,48.37,1103200,20.1329712088622,20.1746802853256,19.9119131036064,20.1746802853256,2644987.83848454,0.0,1.0
2002-03-15,47.62,47.75,47.4,47.55,1232100,19.8618622118504,19.9160840112528,19.770102243631,19.8326658583261,2954033.28117912,0.0,1.0
2002-03-18,47.81,47.98,47.41,47.58,782000,19.9411094571308,20.0120148871185,19.7742731512774,19.8451785812651,1874891.66941163,0.0,1.0
2002-03-19,47.96,48.38,47.79,48.22,744900,20.0036730718258,20.1788511929719,19.9327676418381,20.1121166706305,1785942.20530016,0.0,1.0
2002-03-20,47.12,47.72,46.98,47.51,849900,19.6533168295336,19.9035712883138,19.5949241224849,19.8159822277407,2037685.97165339,0.0,1.0
2002-03-21,47.35,47.4,46.85,47.4,891700,19.7492477053993,19.770102243631,19.5407023230826,19.770102243631,2137903.96625877,0.0,1.0
2002-03-22,47.11,47.3,46.99,47.03,381900,19.6491459218873,19.7283931671677,19.5990950301313,19.6157786607166,915628.041621869,0.0,1.0
2002-03-25,46.57,47.39,46.4,47.13,852800,19.4239169089852,19.7659313359847,19.3530114789975,19.65748773718,2044638.89472409,0.0,1.0
2002-03-26,46.49,46.98,46.21,46.74,709300,19.3905496478145,19.5949241224849,19.2737642337171,19.4948223389729,1700589.08070802,0.0,1.0
2002-03-27,46.39,46.75,45.71,46.75,545700,19.3488405713511,19.4989932466192,19.0652188514003,19.4989932466192,1308348.3171329,0.0,1.0
2002-03-28,47.0,47.19,46.64,46.89,669600,19.6032659377776,19.682513183058,19.4531132625095,19.5573859536679,1605405.9614297,0.0,1.0
2002-04-01,47.4,47.51,46.75,47.51,850700,19.770102243631,19.8159822277407,19.4989932466192,19.8159822277407,2039604.01939703,0.0,1.0
2002-04-02,47.07,47.7,47.0,47.64,1071900,19.6324622913019,19.8952294730211,19.6032659377776,19.8702040271431,2569944.22051449,0.0,1.0
2002-04-03,46.17,46.79,45.8,46.67,987500,19.2570806031317,19.5156768772045,19.1027570202173,19.4656259854485,2367590.18356009,0.0,1.0
2002-04-04,45.69,45.95,45.5,45.87,952800,19.0568770361076,19.1653206349124,18.9776297908272,19.1319533737417,2284394.86267954,0.0,1.0
2002-04-05,46.52,47.15,46.46,46.87,1181100,19.4030623707535,19.6658295524726,19.3780369248755,19.5490441383752,2831757.73752184,0.0,1.0
2002-04-08,46.51,46.91,46.16,46.53,679800,19.3988914631071,19.5657277689606,19.2529096954854,19.4072332783998,1629861.07016116,0.0,1.0
2002-04-09,46.3,46.7,46.18,46.5,732400,19.3113024025341,19.4781387083875,19.2612515107781,19.3947205554608,1755972.70930573,0.0,1.0
2002-04-10,47.44,47.45,47.01,47.01,736000,19.7867858742164,19.7909567818627,19.6074368454239,19.6074368454239,1764603.92415212,0.0,1.0
2002-04-11,46.12,47.05,46.12,46.94,616700,19.2362260649001,19.6241204760093,19.2362260649001,19.5782404918996,1478575.05438127,0.0,1.0
2002-04-12,46.26,46.46,46.2,46.27,417400,19.2946187719488,19.3780369248755,19.2695933260707,19.2987896795951,1000741.41024605,0.0,1.0
2002-04-15,46.72,47.02,46.32,46.68,661300,19.4864805236802,19.6116077530703,19.3196442178268,19.4697968930949,1585506.2160894,0.0,1.0
2002-04-16,46.83,46.98,46.34,46.5,995900,19.5323605077899,19.5949241224849,19.3279860331194,19.3947205554608,2387729.68486834,0.0,1.0
2002-04-17,46.93,47.2,46.71,46.74,870200,19.5740695842532,19.6866840907043,19.4823096160339,19.4948223389729,2086356.43314834,0.0,1.0
2002-04-18,47.65,47.76,47.26,47.6,1428200,19.8743749347894,19.9202549188991,19.7117095365823,19.8535203965577,3424194.73433976,0.0,1.0
2002-04-19,47.2,47.48,47.01,47.25,646500,19.6866840907043,19.8034695048017,19.6074368454239,19.707538628936,1550022.33283199,0.0,1.0
2002-04-22,47.15,47.15,46.72,46.85,917800,19.6658295524726,19.6658295524726,19.4864805236802,19.5407023230826,2200480.27389514,0.0,1.0
2002-04-23,47.1,47.74,47.01,47.41,1045600,19.644975014241,19.9119131036064,19.6074368454239,19.7742731512774,2506888.4009422,0.0,1.0
2002-04-24,48.32,48.8,48.11,48.78,2122000,20.1538257470939,20.354029314118,20.0662366865209,20.3456874988253,5087621.64001468,0.0,1.0
2002-04-25,49.18,49.29,48.4,48.5,1184400,20.5125238046788,20.5584037887885,20.1871930082646,20.2289020847279,2839669.68446436,0.0,1.0
2002-04-26,48.91,49.98,48.7,49.95,1059700,20.3999092982277,20.8461964163856,20.3123202376547,20.8336836934466,2540693.99242392,0.0,1.0
2002-04-29,48.54,49.13,48.5,48.91,787000,20.2455857153133,20.4916692664471,20.2289020847279,20.3999092982277,1886879.4678094,0.0,1.0
2002-04-30,48.05,48.42,48.0,48.33,1919400,20.0412112406428,20.1955348235573,20.0203567024112,20.1579966547402,4601876.04893695,0.0,1.0
2002-05-01,48.26,48.29,47.64,48.0,709500,20.2370728928071,20.2496529215428,19.9770856322696,20.1280459770978,1691967.51829511,0.25959,1.0
2002-05-02,47.75,48.33,47.66,48.0,575600,20.0232124043005,20.2664262931904,19.9854723180934,20.1280459770978,1372651.8724886,0.0,1.0
2002-05-03,47.56,48.13,47.35,48.06,664000,19.9435388889744,20.1825594349525,19.8554786878246,20.1532060345692,1583462.20175892,0.0,1.0
2002-05-06,47.37,47.75,47.03,47.35,645200,19.8638653736484,20.0232124043005,19.721291714644,19.8554786878246,1538629.2358055,0.0,1.0
2002-05-07,47.25,47.37,46.97,47.27,612600,19.8135452587057,19.8638653736484,19.6961316571726,19.8219319445295,1460886.96505649,0.0,1.0
2002-05-08,48.04,48.05,47.55,47.85,649300,20.1448193487454,20.1490126916573,19.9393455460625,20.0651458334194,1548406.63795492,0.0,1.0
2002-05-09,47.57,47.95,47.4,47.75,596100,19.9477322318863,20.1070792625384,19.8764454023841,20.0232124043005,1421538.88323568,0.0,1.0
2002-05-10,47.37,48.05,47.28,48.05,433600,19.8638653736484,20.1490126916573,19.8261252874414,20.1490126916573,1034019.89560643,0.0,1.0
2002-05-13,48.12,48.24,47.73,47.94,611100,20.1783660920406,20.2286862069833,20.0148257184767,20.1028859196265,1457309.86670914,0.0,1.0
2002-05-14,47.94,48.11,47.42,48.0,599900,20.1028859196265,20.1741727491287,19.8848320882079,20.1280459770978,1430600.86571562,0.0,1.0
2002-05-15,48.1,48.48,47.95,48.2,690400,20.1699794062168,20.3293264368688,20.1070792625384,20.2119128353357,1646419.13267222,0.0,1.0
2002-05-16,47.67,47.95,47.53,47.84,1100400,19.9896656610053,20.1070792625384,19.9309588602388,20.0609524905075,2624159.34761372,0.0,1.0
2002-05-17,47.7,47.7,47.16,47.4,1013100,20.002245689741,20.002245689741,19.7758051724986,19.8764454023841,2415972.22379812,0.0,1.0
2002-05-20,47.54,48.0,47.37,47.48,808600,19.9351522031506,20.1280459770978,19.8638653736484,19.9099921456793,1928294.48244316,0.0,1.0
2002-05-21,47.36,47.7,47.26,47.59,754400,19.8596720307365,20.002245689741,19.8177386016176,19.9561189177101,1799041.99549236,0.0,1.0
2002-05-22,47.95,47.97,47.43,47.66,535300,20.1070792625384,20.1154659483622,19.8890254311198,19.9854723180934,1276547.16355654,0.0,1.0
2002-05-23,46.39,47.0,45.8,46.97,1679900,19.4529177682827,19.7087116859083,19.2055105364809,19.6961316571726,4006111.67580542,0.0,1.0
2002-05-24,42.54,43.79,42.2,43.25,4526100,17.838480747203,18.3626486111899,17.6959070881985,18.1362080939475,10793536.5532846,0.0,1.0
2002-05-28,43.21,43.45,42.97,43.05,1892100,18.1194347222999,18.2200749521854,18.0187944924145,18.0523412357096,4512151.85534345,0.0,1.0
2002-05-29,43.53,43.87,43.36,43.6,1201900,18.2536216954806,18.396195354485,18.1823348659784,18.2829750958639,2866209.66911753,0.0,1.0
2002-05-30,42.06,42.41,41.83,42.26,1526400,17.637200287432,17.7839672893483,17.5407534004584,17.7210671456699,3640055.27826025,0.0,1.0
2002-05-31,40.75,41.35,40.48,40.6,2023500,17.0878723659737,17.3394729406874,16.9746521073525,17.0249722222953,4825505.67057102,0.0,1.0
2002-06-03,40.8,41.6,40.7,40.74,941600,17.1088390805332,17.4443065134848,17.0669056514142,17.0836790230618,2245463.86924125,0.0,1.0
2002-06-04,40.72,40.85,40.1,40.8,1397200,17.075292337238,17.1298057950926,16.8153050767005,17.1088390805332,3331947.8739421,0.0,1.0
2002-06-05,39.93,39.99,39.56,39.75,1100200,16.7440182471983,16.7691783046696,16.5888645594581,16.6685380747841,2623682.4011674,0.0,1.0
2002-06-06,38.54,39.16,38.3,39.15,1392100,16.1611435824448,16.4211308429823,16.0605033525593,16.4169375000704,3319785.73956112,0.0,1.0
2002-06-07,39.45,39.98,38.64,38.72,1332200,16.5427377874273,16.7649849617577,16.2030770115638,16.2366237548589,3176940.2788904,0.0,1.0
2002-06-10,41.01,41.55,40.7,41.0,1808200,17.196899281683,17.4233397989253,17.0669056514142,17.1927059387711,4312072.82111516,0.0,1.0
2002-06-11,39.12,40.35,39.12,40.35,1758900,16.4043574713347,16.9201386494979,16.4043574713347,16.9201386494979,4194505.52209904,0.0,1.0
2002-06-12,39.6,40.15,39.12,39.26,1983700,16.6056379311057,16.83627179126,16.4043574713347,16.4630642721013,4730593.32775476,0.0,1.0
2002-06-13,39.31,40.4,39.19,40.31,1106000,16.4840309866607,16.9411053640573,16.433710871718,16.9033652778503,2637513.84811049,0.0,1.0
2002-06-14,39.3,39.39,38.8,39.05,1356500,16.4798376437489,16.5175777299559,16.2701704981541,16.3750040709515,3234889.27211741,0.0,1.0
2002-06-17,41.36,41.4,40.37,40.45,1129200,17.3436662835993,17.3604396552469,16.9285253353217,16.9620720786168,2692839.63588278,0.0,1.0
2002-06-18,41.21,41.49,41.0,41.11,1558900,17.2807661399209,17.3981797414539,17.1927059387711,17.2388327108019,3717559.0757861,0.0,1.0
2002-06-19,40.91,41.28,40.56,40.64,814100,17.154965852564,17.3101195403041,17.0081988506477,17.0417455939428,1941410.50971677,0.0,1.0
2002-06-20,40.85,41.95,40.85,41.77,981300,17.1298057950926,17.5910735154011,17.1298057950926,17.515593342987,2340137.73883438,0.0,1.0
2002-06-21,41.1,41.89,40.7,41.63,1246500,17.23463936789,17.5659134579298,17.0669056514142,17.4568865422205,2972568.72664532,0.0,1.0
2002-06-24,41.0,41.49,40.25,41.2,965100,17.1927059387711,17.3981797414539,16.8782052203789,17.276572797009,2301505.07668302,0.0,1.0
2002-06-25,40.8,41.4,40.8,41.09,813500,17.1088390805332,17.3604396552469,17.1088390805332,17.2304460249781,1939979.67037782,0.0,1.0
2002-06-26,41.7,41.8,40.8,40.8,1059000,17.4862399426037,17.5281733717227,17.1088390805332,17.1088390805332,2525431.43322695,0.0,1.0
2002-06-27,43.19,43.2,42.1,42.74,1730600,18.1110480364762,18.1152413793881,17.6539736590796,17.9223476054409,4127017.59994574,0.0,1.0
2002-06-28,43.14,43.31,42.86,42.9,937100,18.0900813219167,18.1613681514189,17.9726677203836,17.9894410920312,2234732.57419921,0.0,1.0
2002-07-01,42.38,43.09,42.12,43.0,868200,17.7713872606126,18.0691146073572,17.6623603449034,18.0313745211501,2070424.52344442,0.0,1.0
2002-07-02,41.04,42.18,40.8,41.85,1117100,17.2094793104187,17.6875204023747,17.1088390805332,17.5491400862822,2663984.37588084,0.0,1.0
2002-07-03,40.37,40.71,39.75,40.46,1310200,16.9285253353217,17.0710989943261,16.6685380747841,16.9662654215287,3124476.16979597,0.0,1.0
2002-07-05,41.2,41.24,40.3,40.32,632300,17.276572797009,17.2933461686566,16.8991719349384,16.9075586207622,1507866.19001831,0.0,1.0
2002-07-08,41.24,41.5,40.41,40.8,815800,17.2933461686566,17.4023730843658,16.9452987069692,17.1088390805332,1945464.55451042,0.0,1.0
2002-07-09,40.56,41.5,40.52,41.18,921500,17.0081988506477,17.4023730843658,16.9914254790001,17.2681861111852,2197530.7513868,0.0,1.0
2002-07-10,38.55,40.6,38.42,40.55,812600,16.1653369253567,17.0249722222953,16.1108234675021,17.0040055077358,1937833.41136942,0.0,1.0
2002-07-11,38.8,38.8,36.5,37.3,2107900,16.2701704981541,16.2701704981541,15.3057016284181,15.6411690613698,5026777.07091508,0.0,1.0
2002-07-12,38.15,38.59,37.32,38.08,1144000,15.9976032088809,16.1821102970043,15.6495557471936,15.9682498084976,2728133.67290993,0.0,1.0
2002-07-15,36.65,37.35,35.17,37.35,2991600,15.3686017720966,15.6621357759293,14.7479870211361,15.6621357759293,7134164.94394874,0.0,1.0
2002-07-16,35.91,36.45,34.26,36.3,2242200,15.0582943966163,15.2847349138587,14.3663928161536,15.2218347701802,5347046.60961422,0.0,1.0
2002-07-17,36.55,37.01,35.56,35.6,1494800,15.3266683429776,15.5195621169248,14.9115273947,14.9283007663476,3564697.73974281,0.0,1.0
2002-07-18,36.92,37.99,36.9,36.95,1787200,15.4818220307178,15.9305097222906,15.473435344894,15.4944020594534,4261993.44425229,0.0,1.0
2002-07-19,34.8,36.48,34.5,35.7,1320000,14.5928333333959,15.2973149425944,14.4670330460391,14.9702341954665,3147846.54566532,0.0,1.0
2002-07-22,34.02,35.6,33.35,34.9,1030300,14.2657525862681,14.9283007663476,13.9847986111711,14.6347667625149,2456989.61818104,0.0,1.0
2002-07-23,32.86,33.25,31.9,32.64,1095200,13.7793248084882,13.9428651820521,13.3767638889463,13.6870712644265,2611758.74000959,0.0,1.0
2002-07-24,34.55,35.0,31.35,31.6,1145500,14.4879997605985,14.6767001916338,13.146130028792,13.2509636015894,2731710.77125729,0.0,1.0
2002-07-25,35.61,36.27,33.25,33.6,1307500,14.9324941092595,15.2092547414446,13.9428651820521,14.0896321839685,3118037.39277075,0.0,1.0
2002-07-26,37.44,37.6,36.51,36.9,1630800,15.6998758621363,15.7669693487266,15.30989497133,15.473435344894,3889021.3232356,0.0,1.0
2002-07-29,39.5,39.54,38.58,38.76,1519200,16.5637045019868,16.5804778736343,16.1779169540924,16.2533971265065,3622885.20619298,0.0,1.0
2002-07-30,39.55,39.75,38.14,38.28,1379600,16.5846712165462,16.6685380747841,15.993409865969,16.0521166667355,3289976.58666657,0.0,1.0
2002-07-31,39.5,39.5,37.84,38.72,1358400,16.6812313237785,16.6812313237785,15.980197298526,16.3518297938406,3216597.08198604,0.28027,1.0
2002-08-01,37.41,38.83,37.29,38.76,1935000,15.7986041474064,16.3982838557549,15.7479269889544,16.3687221799912,4581945.93171598,0.0,1.0
2002-08-02,39.0,39.29,38.49,38.81,1131900,16.4700764968952,16.5925462964875,16.2546985734742,16.3898376626795,2680260.7752503,0.0,1.0
2002-08-05,37.52,39.3,37.5,39.25,1576700,15.8450582093207,16.5967693930251,15.8366120162454,16.5756539103368,3733516.35686646,0.0,1.0
2002-08-06,38.25,39.7,37.55,37.71,1752500,16.1533442565703,16.7656932545318,15.8577274989337,15.9252970435363,4149798.5763991,0.0,1.0
2002-08-07,39.51,39.6,38.56,39.0,1185600,16.6854544203161,16.7234622891551,16.2842602492379,16.4700764968952,2807418.6545956,0.0,1.0
2002-08-08,41.86,41.86,40.36,40.37,1479500,17.6778821066675,17.6778821066675,17.0444176260177,17.0486407225553,3503353.49145933,0.0,1.0
2002-08-09,41.45,42.03,40.32,40.64,1010200,17.5047351486232,17.7496747478078,17.027525239867,17.1626643290723,2392083.60734858,0.0,1.0
2002-08-12,41.16,41.49,40.87,41.09,780900,17.3822653490309,17.5216275347739,17.2597955494386,17.3527036732673,1849117.09461345,0.0,1.0
2002-08-13,40.5,41.3,39.98,40.02,1052200,17.103540977545,17.4413887005582,16.8839399575864,16.9008323437371,2491536.69733931,0.0,1.0
2002-08-14,41.13,41.25,39.6,40.1,1805200,17.3695960594179,17.4202732178699,16.7234622891551,16.9346171160384,4274588.52503034,0.0,1.0
2002-08-15,40.67,41.37,40.41,41.15,1041000,17.1753336186853,17.4709503763219,17.065533108706,17.3780422524933,2465015.87334178,0.0,1.0
2002-08-16,40.88,41.2,40.7,40.9,1026900,17.2640186459763,17.3991577351816,17.1880029082983,17.2724648390516,2431628.05027346,0.0,1.0
2002-08-19,42.0,42.09,41.28,41.4,1024700,17.7370054581948,17.7750133270338,17.4329425074829,17.4836196659349,2426418.60270252,0.0,1.0
2002-08-20,40.59,41.0,40.41,40.75,758300,17.141548846384,17.3146958044283,17.065533108706,17.2091183909866,1795601.86047557,0.0,1.0
2002-08-21,41.09,41.14,40.07,40.66,618400,17.3527036732673,17.3738191559556,16.9219478264254,17.1711105221476,1464328.35357786,0.0,1.0
2002-08-22,40.89,41.06,40.09,40.5,1219400,17.268241742514,17.3400343836543,16.9303940195007,17.103540977545,2887454.71273099,0.0,1.0
2002-08-23,40.13,40.76,40.05,40.5,851800,16.9472864056514,17.2133414875243,16.9135016333501,17.103540977545,2017003.38224066,0.0,1.0
2002-08-26,40.26,40.4,39.55,40.0,546600,17.002186660641,17.0613100121683,16.7023468064668,16.8923861506617,1294310.92830799,0.0,1.0
2002-08-27,39.89,40.5,39.62,40.06,1153300,16.8459320887474,17.103540977545,16.7319084822304,16.9177247298877,2730934.49253129,0.0,1.0
2002-08-28,38.81,39.3,38.27,39.22,709500,16.3898376626795,16.5967693930251,16.1617904496456,16.5629846207238,1680046.8416292,0.0,1.0
2002-08-29,38.65,38.86,37.35,37.51,1069100,16.3222681180769,16.4109531453679,15.7732655681804,15.840835112783,2531554.72640701,0.0,1.0
2002-08-30,37.89,38.2,37.63,38.03,930100,16.0013127812143,16.132228773882,15.891512271235,16.0604361327416,2202412.35715196,0.0,1.0
2002-09-03,36.34,36.8,35.85,36.6,1583300,15.3467328178762,15.5409952586088,15.1398010875306,15.4565333278555,3749144.69957928,0.0,1.0
2002-09-04,37.73,37.85,36.76,36.76,858300,15.9337432366117,15.9844203950637,15.5241028724581,15.5241028724581,2032394.93188208,0.0,1.0
2002-09-05,37.13,37.48,36.3,36.45,906000,15.6803574443517,15.82816582317,15.3298404317255,15.3931868797905,2145345.226943,0.0,1.0
2002-09-06,37.45,38.5,37.44,38.5,602500,15.815496533557,16.2589216700119,15.8112734370194,16.2589216700119,1426678.25522423,0.0,1.0
2002-09-09,38.09,38.31,37.07,37.19,768700,16.0857747119676,16.1786828357963,15.6550188651258,15.7056960235777,1820228.33990185,0.0,1.0
2002-09-10,38.68,38.9,38.37,38.77,988800,16.3349374076899,16.4278455315185,16.2040214150223,16.3729452765289,2341409.89006758,0.0,1.0
2002-09-11,39.22,39.79,39.17,39.6,580900,16.5629846207238,16.8037011233708,16.5418691380355,16.7234622891551,1375530.95180042,0.0,1.0
2002-09-12,38.26,38.83,38.2,38.77,806700,16.1575673531079,16.3982838557549,16.132228773882,16.3729452765289,1910209.70703633,0.0,1.0
2002-09-13,38.0,38.2,37.08,37.3,812200,16.0477668431286,16.132228773882,15.6592419616634,15.7521500854921,1923233.32596369,0.0,1.0
2002-09-16,38.0,38.17,37.43,37.65,430100,16.0477668431286,16.119559484269,15.8070503404817,15.8999584643103,1018447.00011941,0.0,1.0
2002-09-17,37.47,38.5,37.47,38.37,979900,15.8239427266324,16.2589216700119,15.8239427266324,16.2040214150223,2320335.3067124,0.0,1.0
2002-09-18,37.57,37.8,37.05,37.09,723900,15.866173692009,15.9633049123753,15.6465726720504,15.6634650582011,1714145.04391174,0.0,1.0
2002-09-19,35.18,35.95,35.14,35.8,2232300,14.856853619507,15.1820320529072,14.8399612333563,15.1186856048422,5285931.73300754,0.0,1.0
2002-09-20,36.45,36.96,36.22,36.81,1403700,15.3931868797905,15.6085648032114,15.2960556594242,15.5452183551465,3323864.34333319,0.0,1.0
2002-09-23,35.56,36.36,35.26,35.66,822600,15.0173312879383,15.3551790109515,14.8906383918083,15.0595622533149,1947859.80538996,0.0,1.0
2002-09-24,35.51,35.91,34.8,34.92,702100,14.9962158052499,15.1651396667566,14.6963759510757,14.7470531095277,1662524.15434512,0.0,1.0
2002-09-25,36.85,36.96,35.84,36.35,862800,15.5621107412971,15.6085648032114,15.1355779909929,15.3509559144138,2043050.62009538,0.0,1.0
2002-09-26,38.53,38.69,37.92,38.08,1479400,16.2715909596249,16.3391605042276,16.0139820708273,16.08155161543,3503116.69838793,0.0,1.0
2002-09-27,38.86,39.99,38.68,38.96,1811700,16.4109531453679,16.8881630541241,16.3349374076899,16.4531841107445,4289980.07467175,0.0,1.0
2002-09-30,38.43,38.74,37.77,38.47,940800,16.2293599942483,16.3602759869159,15.9506356227623,16.2462523803989,2227749.21579245,0.0,1.0
2002-10-01,40.49,40.63,39.04,39.4,1510900,17.0993178810073,17.1584412325347,16.4869688830458,16.6390003584018,3577706.51588098,0.0,1.0
2002-10-02,41.01,41.63,40.93,41.1,1518900,17.3189189009659,17.5807508863012,17.2851341286646,17.3569267698049,3596649.9615935,0.0,1.0
2002-10-03,41.62,42.95,41.41,41.97,1474700,17.5765277897635,18.138199629273,17.4878427624726,17.7243361685818,3491987.42403182,0.0,1.0
2002-10-04,40.65,41.15,40.3,40.96,1069000,17.16688742561,17.3780422524933,17.0190790467917,17.2978034182776,2531317.9333356,0.0,1.0
2002-10-07,39.69,40.4,39.42,39.63,748600,16.7614701579941,17.0613100121683,16.6474465514771,16.7361315787681,1772632.93254914,0.0,1.0
2002-10-08,40.1,40.16,39.23,40.12,1689400,16.9346171160384,16.9599556952644,16.5672077172615,16.9430633091137,4000382.14834159,0.0,1.0
2002-10-09,39.5,40.18,39.34,39.4,1091200,16.6812313237785,16.9684018883397,16.6136617791758,16.6390003584018,2583885.99518784,0.0,1.0
2002-10-10,40.21,40.45,38.39,38.6,1141600,16.9810711779527,17.0824254948567,16.2124676080976,16.3011526353886,2703229.70317673,0.0,1.0
2002-10-11,41.08,41.2,39.83,40.58,801600,17.3484805767296,17.3991577351816,16.8205935095214,17.1373257498463,1898133.26039459,0.0,1.0
2002-10-14,41.75,41.87,41.16,41.16,871200,17.6314280447532,17.6821052032052,17.3822653490309,17.3822653490309,2062941.23809352,0.0,1.0
2002-10-15,42.96,42.99,42.0,42.07,1142800,18.1424227258107,18.1550920154237,17.7370054581948,17.7665671339585,2706071.22003361,0.0,1.0
2002-10-16,41.98,42.4,41.88,42.03,1027900,17.7285592651195,17.9059293197014,17.6863282997428,17.7496747478078,2433995.98098752,0.0,1.0
2002-10-17,43.09,43.15,42.4,42.98,658200,18.1973229808003,18.2226615600263,17.9059293197014,18.150868918886,1558571.99599766,0.0,1.0
2002-10-18,41.98,42.49,41.55,42.17,1147900,17.7285592651195,17.9439371885404,17.5469661139999,17.8087980993351,2718147.66667534,0.0,1.0
2002-10-21,41.82,41.88,40.75,41.13,879400,17.6609897205168,17.6863282997428,17.2091183909866,17.3695960594179,2082358.26994886,0.0,1.0
2002-10-22,41.34,41.97,40.55,41.82,833700,17.4582810867089,17.7243361685818,17.1246564602333,17.6609897205168,1974143.83631608,0.0,1.0
2002-10-23,39.27,39.78,38.55,39.52,1927500,16.5841001034122,16.7994780268331,16.2800371527002,16.6896775168538,4564186.45136049,0.0,1.0
2002-10-24,38.0,38.42,37.58,37.95,1371600,16.0477668431286,16.2251368977106,15.8703967885467,16.0266513604403,3247853.76741171,0.0,1.0
2002-10-25,38.77,39.1,37.92,38.21,769800,16.3729452765289,16.5123074622718,16.0139820708273,16.1364518704196,1822833.06368732,0.0,1.0
2002-10-28,38.5,39.51,38.2,38.9,740800,16.2589216700119,16.6854544203161,16.132228773882,16.4278455315185,1754163.07297943,0.0,1.0
2002-10-29,38.5,39.14,37.71,38.9,760600,16.2589216700119,16.5291998484225,15.9252970435363,16.4278455315185,1801048.10111792,0.0,1.0
2002-10-30,37.68,37.97,37.4,37.94,706000,16.0297004361405,16.1530712728305,15.9105837662329,16.1403087724833,1659549.41615896,0.27722,1.0
2002-10-31,37.69,38.27,37.56,38.12,702300,16.0339546029229,16.280696276303,15.9786504347515,16.2168837745668,1650852.06086181,0.0,1.0
2002-11-01,37.65,37.72,37.15,37.69,754300,16.0169379357933,16.0467171032702,15.8042295966725,16.0339546029229,1773085.16233527,0.0,1.0
2002-11-04,38.0,38.38,37.69,37.89,651200,16.1658337731778,16.3274921109096,16.0339546029229,16.1190379385712,1530734.53229846,0.0,1.0
2002-11-05,38.6,38.85,37.69,37.79,668200,16.4210837801227,16.5274379496831,16.0339546029229,16.0764962707471,1570695.35393402,0.0,1.0
2002-11-06,39.7,39.82,39.0,39.32,857700,16.8890421261884,16.9400921275774,16.5912504514193,16.7273837884566,2016140.98334212,0.0,1.0
2002-11-07,39.66,40.49,39.6,39.71,962600,16.8720254590587,17.2251213019992,16.8465004583642,16.8932962929708,2262722.75919917,0.0,1.0
2002-11-08,39.75,40.05,39.58,39.85,840000,16.9103129601005,17.0379379635729,16.8379921247994,16.9528546279246,1974534.71610981,0.0,1.0
2002-11-11,39.12,39.55,39.01,39.19,658700,16.6423004528083,16.8252296244522,16.5955046182017,16.6720796202852,1548364.30654944,0.0,1.0
2002-11-12,39.3,40.0,39.3,39.75,498100,16.7188754548918,17.0166671296608,16.7188754548918,16.9103129601005,1170852.07392178,0.0,1.0
2002-11-13,39.42,40.0,39.0,39.6,1359400,16.7699254562808,17.0166671296608,16.5912504514193,16.8465004583642,3195455.34890437,0.0,1.0
2002-11-14,39.69,39.75,39.01,39.43,686600,16.884787959406,16.9103129601005,16.5955046182017,16.7741796230632,1613947.06676309,0.0,1.0
2002-11-15,39.82,39.95,39.11,39.19,630500,16.9400921275774,16.9953962957488,16.6380462860259,16.6720796202852,1482076.35536575,0.0,1.0
2002-11-18,38.69,39.25,38.69,39.08,647300,16.4593712811644,16.6976046209797,16.4593712811644,16.6252837856786,1521567.04968796,0.0,1.0
2002-11-19,39.51,39.75,39.15,39.19,819600,16.8082129573225,16.9103129601005,16.6550629531555,16.6720796202852,1926581.73014714,0.0,1.0
2002-11-20,39.46,39.59,39.0,39.21,741100,16.7869421234104,16.8422462915818,16.5912504514193,16.68058795385,1742056.75965355,0.0,1.0
2002-11-21,39.97,40.0,39.67,39.82,471600,17.0039046293136,17.0166671296608,16.8762796258411,16.9400921275774,1108560.20490165,0.0,1.0
2002-11-22,39.57,39.96,39.0,39.53,731600,16.833737958017,16.9996504625312,16.5912504514193,16.8167212908873,1719725.71226897,0.0,1.0
2002-11-25,39.44,39.58,38.9,39.25,1434800,16.7784337898456,16.8379921247994,16.5487087835952,16.6976046209797,3372693.3460409,0.0,1.0
2002-11-26,38.08,39.07,37.99,39.0,957200,16.1998671074371,16.6210296188962,16.1615796063954,16.5912504514193,2250029.32173847,0.0,1.0
2002-11-27,38.4,38.89,38.39,38.43,732000,16.3360004444744,16.5444546168128,16.331746277692,16.3487629448216,1720665.96689569,0.0,1.0
2002-11-29,38.0,38.0,37.5,37.59,845800,16.1658337731778,16.1658337731778,15.953125434057,15.9914129350988,1988168.40819723,0.0,1.0
2002-12-02,37.45,38.01,37.18,38.01,1412200,15.931854600145,16.1700879399602,15.8169920970197,16.1700879399602,3319568.95963127,0.0,1.0
2002-12-03,37.25,37.69,36.97,37.56,1105300,15.8467712644967,16.0339546029229,15.727654594589,15.9786504347515,2598158.59728115,0.0,1.0
2002-12-04,37.44,37.59,36.88,37.03,1323900,15.9276004333625,15.9914129350988,15.6893670935473,15.7531795952835,3112007.75078308,0.0,1.0
2002-12-05,36.84,37.84,36.52,37.84,1258200,15.6723504264176,16.0977671046592,15.5362170893803,16.0977671046592,2957570.92834449,0.0,1.0
2002-12-06,36.85,37.0,36.49,36.51,1109100,15.6766045932,15.7404170949363,15.5234545890331,15.5319629225979,2607091.016235,0.0,1.0
2002-12-09,36.6,37.15,36.6,37.01,1437000,15.5702504236397,15.8042295966725,15.5702504236397,15.7446712617187,3377864.74648785,0.0,1.0
2002-12-10,37.43,38.0,37.16,37.58,858500,15.9233462665801,16.1658337731778,15.8084837634549,15.9871587683164,2018021.49259557,0.0,1.0
2002-12-11,37.7,38.23,37.28,37.28,855200,16.0382087697053,16.2636796091733,15.8595337648439,15.8595337648439,2010264.39192514,0.0,1.0
2002-12-12,37.24,37.96,37.2,37.71,629100,15.8425170977142,16.1488171060481,15.8255004305846,16.0424629364878,1478785.46417224,0.0,1.0
2002-12-13,36.75,37.13,36.17,36.58,823600,15.6340629253759,15.7957212631077,15.3873212519958,15.5617420900748,1935984.27641433,0.0,1.0
2002-12-16,37.8,38.0,36.89,36.89,826100,16.0807504375295,16.1658337731778,15.6936212603297,15.6936212603297,1941860.86783133,0.0,1.0
2002-12-17,36.91,37.4,36.71,37.25,944500,15.7021295938945,15.9105837662329,15.6170462582462,15.8467712644967,2220176.23734014,0.0,1.0
2002-12-18,36.56,37.23,36.5,37.05,770100,15.55323375651,15.8382629309318,15.5277087558155,15.7616879288483,1810225.22009067,0.0,1.0
2002-12-19,36.1,36.14,35.64,35.91,1073300,15.3575420845189,15.3745587516486,15.1618504125278,15.276712915653,2522938.22714364,0.0,1.0
2002-12-20,36.74,36.79,35.95,36.18,788400,15.6298087585935,15.6510795925056,15.2937295827827,15.3915754187782,1853241.86926306,0.0,1.0
2002-12-23,36.65,36.69,36.1,36.35,940400,15.5915212575517,15.6085379246814,15.3575420845189,15.4638962540793,2210538.62741627,0.0,1.0
2002-12-24,36.89,37.22,36.57,36.6,375400,15.6936212603297,15.8340087641494,15.5574879232924,15.5702504236397,882428.967175742,0.0,1.0
2002-12-26,36.6,36.99,36.55,36.79,438400,15.5702504236397,15.7361629281539,15.5489795897276,15.6510795925056,1030519.07088397,0.0,1.0
2002-12-27,35.92,36.54,35.9,36.44,595700,15.2809670824354,15.5447254229452,15.2724587488706,15.502183755121,1400274.20284121,0.0,1.0
2002-12-30,36.81,36.9,36.47,36.81,929400,15.6595879260704,15.6978754271121,15.5149462554683,15.6595879260704,2184681.6251815,0.0,1.0
2002-12-31,37.46,38.0,37.17,37.99,1500900,15.9361087669274,16.1658337731778,15.8127379302373,16.1615796063954,3528070.4231062,0.0,1.0
2003-01-02,38.51,38.67,37.55,37.57,1033400,16.382796279081,16.4508629475996,15.9743962679691,15.9829046015339,2429147.82812842,0.0,1.0
2003-01-03,38.83,39.1,38.4,38.6,672000,16.5189296161183,16.6337921192435,16.3360004444744,16.4210837801227,1579627.77288784,0.0,1.0
2003-01-06,38.9,38.99,38.15,38.28,1130000,16.5487087835952,16.5869962846369,16.229646274914,16.2849504430854,2656219.32048105,0.0,1.0
2003-01-07,38.51,38.96,38.11,38.24,2001500,16.382796279081,16.5742337842897,16.2126296077844,16.2679337759558,4704799.08844497,0.0,1.0
2003-01-08,39.38,39.84,39.31,39.33,1646100,16.7529087891511,16.9486004611422,16.7231296216742,16.731637955239,3869382.85260519,0.0,1.0
2003-01-09,39.73,39.88,39.39,39.39,1082900,16.9018046265356,16.9656171282719,16.7571629559335,16.7571629559335,2545504.3381849,0.0,1.0
2003-01-10,39.93,40.13,39.73,39.73,981900,16.9868879621839,17.0719712978322,16.9018046265356,16.9018046265356,2308090.04493836,0.0,1.0
2003-01-13,39.61,39.73,39.33,39.69,1006400,16.8507546251466,16.9018046265356,16.731637955239,16.884787959406,2365680.6408249,0.0,1.0
2003-01-14,39.7,39.8,39.55,39.66,1014000,16.8890421261884,16.9315837940125,16.8252296244522,16.8720254590587,2383545.47873255,0.0,1.0
2003-01-15,39.21,39.8,39.2,39.77,841100,16.68058795385,16.9315837940125,16.6763337870676,16.9188212936653,1977120.41633329,0.0,1.0
2003-01-16,38.7,38.97,38.57,38.83,1226900,16.4636254479469,16.5784879510721,16.4083212797755,16.5189296161183,2883996.00380371,0.0,1.0
2003-01-17,38.39,38.92,38.36,38.38,1026200,16.331746277692,16.55721711716,16.3189837773447,16.3274921109096,2412223.24484748,0.0,1.0
2003-01-21,37.76,38.06,37.35,37.8,1296600,16.0637337703998,16.1913587738723,15.8893129323208,16.0807504375295,3047835.37250951,0.0,1.0
2003-01-22,37.11,37.35,36.87,37.18,2067400,15.7872129295428,15.8893129323208,15.6851129267649,15.8169920970197,4859706.03819694,0.0,1.0
2003-01-23,36.65,37.67,36.55,37.6,3017000,15.5915212575517,16.0254462693581,15.5489795897276,15.9956671018812,7091870.52202775,0.0,1.0
2003-01-24,35.27,36.66,35.21,36.08,1601100,15.0044462415784,15.5957754243342,14.978921240884,15.3490337509541,3763604.20709932,0.0,1.0
2003-01-27,34.44,35.45,34.05,34.56,1625500,14.651350398638,15.0810212436619,14.4854378941238,14.702400400027,3820959.73932916,0.0,1.0
2003-01-28,35.3,35.52,34.3,34.86,2412700,15.0172087419257,15.1108004111388,14.5917920636842,14.8300254034994,5671380.84471207,0.0,1.0
2003-01-29,35.3,35.52,34.3,34.86,1506900,15.0172087419257,15.1108004111388,14.5917920636842,14.8300254034994,3542174.24250699,0.0,1.0
2003-01-30,36.3,37.42,36.3,37.1,1174400,15.4426254201672,15.9190920997977,15.4426254201672,15.7829587627604,2760587.58404686,0.0,1.0
2003-01-31,38.76,39.0,37.6,37.6,2419300,16.4891504486414,16.5912504514193,15.9956671018812,15.9956671018812,5686895.04605292,0.0,1.0
2003-02-03,38.52,38.79,38.15,38.34,1114200,16.3870504458634,16.5019129489886,16.229646274914,16.3104754437799,2619079.26272565,0.0,1.0
2003-02-04,37.46,37.89,37.24,37.75,824700,15.9361087669274,16.1190379385712,15.8425170977142,16.0594796036174,1938569.97663781,0.0,1.0
2003-02-05,37.22,38.01,36.63,37.1,954300,15.8340087641494,16.1700879399602,15.5830129239869,15.7829587627604,2243212.47569475,0.0,1.0
2003-02-06,36.66,37.04,36.15,36.36,782700,15.5957754243342,15.7574337620659,15.378812918431,15.4681504208617,1839843.24083231,0.0,1.0
2003-02-07,35.95,36.2,35.4,36.2,717000,15.2937295827827,15.4000837523431,15.0597504097498,15.4000837523431,1685406.41839373,0.0,1.0
2003-02-10,36.45,36.49,35.42,35.89,950900,15.5064379219034,15.5234545890331,15.0682587433147,15.2682045820882,2235220.31136765,0.0,1.0
2003-02-11,36.3,36.89,36.11,36.5,555100,15.4426254201672,15.6936212603297,15.3617962513013,15.5277087558155,1304838.35822923,0.0,1.0
2003-02-12,35.86,36.92,35.76,36.3,1157600,15.2554420817409,15.706383760677,15.2129004139168,15.4426254201672,2721096.88972467,0.0,1.0
2003-02-13,35.85,36.1,35.42,36.0,1247800,15.2511879149585,15.3575420845189,15.0682587433147,15.3150004166948,2933124.30804979,0.0,1.0
2003-02-14,36.38,36.97,35.8,36.14,997500,15.4766587544265,15.727654594589,15.2299170810464,15.3745587516486,2344759.9753804,0.0,1.0
2003-02-18,37.58,38.0,36.61,36.61,1101900,15.9871587683164,16.1658337731778,15.5745045904221,15.5745045904221,2590166.43295404,0.0,1.0
2003-02-19,36.56,37.59,36.13,37.59,702800,15.7313472113562,16.1745443565339,15.5463231604567,16.1745443565339,1633322.79523089,0.41868,1.0
2003-02-20,36.43,37.15,36.41,37.03,384900,15.6754097075959,15.9852174207298,15.6668039377866,15.9335828018741,894516.14098516,0.0,1.0
2003-02-21,36.93,37.22,36.19,36.61,491400,15.8905539528278,16.0153376150623,15.5721404698846,15.7528616358794,1142024.50423515,0.0,1.0
2003-02-24,35.72,36.33,35.65,36.19,874500,15.3699048793666,15.6323808585495,15.3397846850341,15.5721404698846,2032357.40527805,0.0,1.0
2003-02-25,35.5,35.6,34.66,35.07,920800,15.2752414114645,15.3182702605109,14.913799079475,15.0902173605651,2139959.63268158,0.0,1.0
2003-02-26,34.96,35.43,34.8,34.9,734100,15.0428856266141,15.2451212171321,14.9740394681399,15.0170683171863,1706064.6897823,0.0,1.0
2003-02-27,34.76,35.14,33.88,34.5,995900,14.9568279285213,15.1203375548976,14.5781740569132,14.8449529210008,2314493.69916115,0.0,1.0
2003-02-28,35.05,35.28,34.7,34.76,694200,15.0816115907558,15.1805779435625,14.9310106190935,14.9568279285213,1613336.20439569,0.0,1.0
2003-03-03,35.27,36.16,35.1,35.96,845500,15.1762750586579,15.5592318151706,15.103126015279,15.4731741170779,1964960.76176397,0.0,1.0
2003-03-04,34.15,34.82,34.12,34.62,1220600,14.6943519493384,14.9826452379492,14.6814432946245,14.8965875398564,2836701.48528576,0.0,1.0
2003-03-05,34.16,34.46,34.04,34.15,1395800,14.6986548342431,14.8277413813822,14.6470202153874,14.6943519493384,3243870.1729984,0.0,1.0
2003-03-06,34.19,34.54,33.8,33.8,851400,14.711563488957,14.8621644606193,14.5437509776761,14.5437509776761,1978672.4926858,0.0,1.0
2003-03-07,34.18,34.52,33.89,33.9,805800,14.7072606040523,14.85355869081,14.5824769418178,14.5867798267225,1872697.08081539,0.0,1.0
2003-03-10,33.46,33.95,33.36,33.66,972100,14.3974528909184,14.6082942512457,14.354424041872,14.4835105890112,2259181.97103579,0.0,1.0
2003-03-11,33.31,33.9,33.09,33.24,655100,14.3329096173488,14.5867798267225,14.2382461494468,14.3027894230164,1522466.93676119,0.0,1.0
2003-03-12,32.75,32.87,31.85,32.48,1209000,14.0919480626891,14.1435826815448,13.7046884212717,13.9757701702639,2809742.82788013,0.0,1.0
2003-03-13,34.88,34.96,33.76,33.84,1387700,15.008462547377,15.0428856266141,14.5265394380576,14.5609625172947,3225045.59325827,0.0,1.0
2003-03-14,35.58,35.83,35.09,35.37,1469400,15.3096644907017,15.4172366133176,15.0988231303744,15.2193039077043,3414918.20619276,0.0,1.0
2003-03-17,36.31,37.19,34.45,34.59,1263200,15.6237750887402,16.0024289603484,14.8234384964776,14.8836788851425,2935704.83058576,0.0,1.0
2003-03-18,36.39,36.8,36.04,36.49,906600,15.6581981679773,15.8346164490675,15.507597196315,15.7012270170237,2106958.51758158,0.0,1.0
2003-03-19,37.09,37.42,36.6,37.21,947900,15.959400111302,16.101395313155,15.7485587509747,16.0110347301576,2202940.63403438,0.0,1.0
2003-03-20,36.52,36.76,35.59,35.94,1165300,15.7141356717376,15.8174049094489,15.3139673756063,15.4645683472686,2708183.05817098,0.0,1.0
2003-03-21,37.65,37.91,37.02,37.35,1010000,16.2003616659617,16.3122366734823,15.9292799169695,16.0712751188226,2347262.41204212,0.0,1.0
2003-03-24,36.36,37.26,36.36,36.9,864100,15.6452895132634,16.0325491546808,15.6452895132634,15.8776452981139,2008187.57450059,0.0,1.0
2003-03-25,37.16,37.62,36.25,36.36,972400,15.9895203056344,16.1874530112478,15.5979577793124,15.6452895132634,2259879.17769284,0.0,1.0
2003-03-26,36.96,37.2,36.7,36.96,647900,15.9034626075417,16.006731845253,15.7915876000211,15.9034626075417,1505733.97699217,0.0,1.0
2003-03-27,36.86,37.18,36.42,36.75,905600,15.8604337584953,15.9981260754437,15.6711068226912,15.8131020245443,2104634.49539143,0.0,1.0
2003-03-28,36.1,36.12,35.5,35.78,1127000,15.5334145057428,15.5420202755521,15.2752414114645,15.3957221887944,2619173.00828859,0.0,1.0
2003-03-31,35.19,35.48,34.8,35.45,889100,15.1418519794208,15.2666356416553,14.9740394681399,15.2537269869414,2066288.12925411,0.0,1.0
2003-04-01,35.85,35.93,35.4,35.56,697200,15.4258423831269,15.460265462364,15.2322125624182,15.3010587208924,1620308.2709661,0.0,1.0
2003-04-02,36.69,36.84,36.29,36.66,869900,15.7872847151165,15.851827988686,15.6151693189309,15.7743760604025,2021666.9032034,0.0,1.0
2003-04-03,36.89,37.17,36.82,37.1,642200,15.8733424132092,15.9938231905391,15.8432222188768,15.9637029962066,1492487.05050837,0.0,1.0
2003-04-04,37.39,37.67,37.1,37.3,545000,16.0884866584411,16.208967435771,15.9637029962066,16.0497606942994,1266592.09362669,0.0,1.0
2003-04-07,37.75,38.69,37.66,38.36,1075600,16.2433905150081,16.647861696044,16.2046645508663,16.505866494191,2499718.26771535,0.0,1.0
2003-04-08,38.75,38.75,38.4,38.42,1398500,16.6736790054719,16.6736790054719,16.5230780338095,16.5316838036188,3250145.03291178,0.0,1.0
2003-04-09,38.4,39.08,38.35,38.82,916400,16.5230780338095,16.8156742073249,16.5015636092864,16.7037991998043,2129733.93504496,0.0,1.0
2003-04-10,38.32,38.87,38.04,38.85,1036200,16.4886549545724,16.7253136243275,16.3681741772426,16.7167078545182,2408151.79342382,0.0,1.0
2003-04-11,38.09,39.08,37.78,38.95,993200,16.3896886017658,16.8156742073249,16.256299169722,16.7597367035646,2308218.83924775,0.0,1.0
2003-04-14,39.1,39.1,38.64,38.76,666600,16.8242799771342,16.8242799771342,16.6263472715208,16.6779818903765,1549193.1919478,0.0,1.0
2003-04-15,38.74,38.96,38.07,38.25,1183500,16.6693761205672,16.7640395884693,16.3810828319565,16.45853476024,2750480.26203154,0.0,1.0
2003-04-16,37.6,38.16,37.42,38.05,981100,16.1788472414385,16.4198087960982,16.101395313155,16.3724770621472,2280098.17074706,0.0,1.0
2003-04-17,38.84,39.02,38.03,38.03,710900,16.7124049696136,16.7898568978971,16.3638712923379,16.3638712923379,1652147.37497104,0.0,1.0
2003-04-21,39.01,39.4,38.96,39.05,587900,16.7855540129924,16.9533665242733,16.7640395884693,16.802765552611,1366292.64558373,0.0,1.0
2003-04-22,39.84,39.96,38.53,38.55,872000,17.1426934600774,17.1943280789331,16.5790155375698,16.5876213073791,2026547.3498027,0.0,1.0
2003-04-23,40.3,40.45,39.93,39.93,795300,17.3406261656907,17.4051694392603,17.1814194242191,17.1814194242191,1848294.84781892,0.0,1.0
2003-04-24,39.58,39.69,39.04,39.25,1187600,17.0308184525568,17.0781501865078,16.7984626677064,16.8888232507038,2760008.75301112,0.0,1.0
2003-04-25,39.8,39.99,39.42,39.42,911600,17.1254819204588,17.207236733647,16.9619722940826,16.9619722940826,2118578.62853228,0.0,1.0
2003-04-28,40.39,40.45,39.6,39.68,643700,17.3793521298325,17.4051694392603,17.0394242223661,17.0738473016032,1495973.08379358,0.0,1.0
2003-04-29,39.56,39.89,39.0,39.88,1015900,17.0222126827475,17.1642078846006,16.7812511280878,17.159904999696,2360974.14296396,0.0,1.0
2003-04-30,40.52,40.75,39.76,39.76,1014000,17.4352896335928,17.5342559863994,17.1082703808403,17.1082703808403,2356558.50080268,0.0,1.0
2003-05-01,41.12,41.39,40.86,40.9,897800,17.693462727871,17.8096406202963,17.5815877203505,17.598799259969,2086507.12230834,0.0,1.0
2003-05-02,43.45,43.5,41.55,41.55,1509700,18.6960349106517,18.7175493351749,17.8784867787705,17.8784867787705,3508576.30045543,0.0,1.0
2003-05-05,43.7,43.87,43.12,43.52,1042800,18.8036070332676,18.8767560766465,18.5540397087986,18.7261551049841,2423490.33987874,0.0,1.0
2003-05-06,43.25,43.63,43.08,43.08,979800,18.6099772125589,18.7734868389352,18.5368281691801,18.5368281691801,2277076.94189988,0.0,1.0
2003-05-07,41.9,42.5,41.76,42.25,923600,18.1517414846395,18.4116709569732,18.0910912744283,18.3033670101675,2131962.93219293,0.28505,1.0
2003-05-08,41.16,41.33,40.94,41.31,855700,17.8311618020946,17.9048084859225,17.7358543289055,17.896144170178,1975228.10857241,0.0,1.0
2003-05-09,41.71,41.76,40.8,40.83,634200,18.0694304850672,18.0910912744283,17.6752041186943,17.688200592311,1463935.569074,0.0,1.0
2003-05-12,42.65,42.65,41.71,41.72,885000,18.4766533250567,18.4766533250567,18.0694304850672,18.0737626429394,2042861.8395309,0.0,1.0
2003-05-13,42.06,42.18,41.71,41.97,679500,18.2210560105952,18.2730419050619,18.0694304850672,18.1820665897451,1568502.39543643,0.0,1.0
2003-05-14,42.0,42.38,41.8,42.38,584300,18.1950630633618,18.3596850625065,18.1084199059172,18.3596850625065,1348750.47778294,0.0,1.0
2003-05-15,42.57,42.64,42.14,42.48,486000,18.4419960620789,18.4723211671845,18.255713273573,18.4030066412288,1121842.77289493,0.0,1.0
2003-05-16,43.05,43.55,42.76,42.76,736700,18.6499396399458,18.8665475335573,18.5243070616512,18.5243070616512,1700538.21150556,0.0,1.0
2003-05-19,40.87,42.74,40.8,42.72,1420900,17.7055292237999,18.5156427459067,17.6752041186943,18.5069784301623,3279889.7037169,0.0,1.0
2003-05-20,40.79,41.24,40.51,40.71,1180400,17.6708719608221,17.8658190650724,17.5495715403997,17.6362146978443,2724739.1134263,0.0,1.0
2003-05-21,40.7,40.92,40.26,40.55,870300,17.631882539972,17.7271900131611,17.441267593594,17.5669001718886,2008929.55812852,0.0,1.0
2003-05-22,41.4,41.66,40.67,40.67,577500,17.9351335910281,18.047769695706,17.6188860663553,17.6188860663553,1333053.91223626,0.0,1.0
2003-05-23,40.6,40.9,40.29,40.65,488800,17.5885609612497,17.7185256974166,17.4542640672106,17.6102217506109,1128306.06459063,0.0,1.0
2003-05-27,41.09,41.24,39.9,40.08,714900,17.800836696989,17.8658190650724,17.2853099101937,17.3632887518938,1650216.86901767,0.0,1.0
2003-05-28,41.0,41.2,40.57,40.61,602800,17.7618472761389,17.8484904335835,17.5755644876331,17.592893119122,1391454.36934376,0.0,1.0
2003-05-29,40.79,41.21,40.52,41.15,503900,17.6708719608221,17.8528225914557,17.5539036982719,17.8268296442223,1163161.6733781,0.0,1.0
2003-05-30,40.01,40.6,39.75,40.54,898700,17.3329636467882,17.5885609612497,17.2203275421103,17.5625680140164,2074485.80247053,0.0,1.0
2003-06-02,40.02,40.68,39.71,39.83,786800,17.3372958046605,17.6232182242276,17.2029989106214,17.2549848050881,1816184.96648916,0.0,1.0
2003-06-03,41.03,41.19,40.85,41.01,576100,17.7748437497556,17.8441582757112,17.6968649080555,17.7661794340111,1329822.26638842,0.0,1.0
2003-06-04,41.68,41.74,40.87,40.91,541600,18.0564340114505,18.0824269586838,17.7055292237999,17.7228578552888,1250185.27942365,0.0,1.0
2003-06-05,42.3,42.49,41.01,41.23,997200,18.3250277995287,18.407338799101,17.7661794340111,17.8614869072002,2301855.17105108,0.0,1.0
2003-06-06,41.9,42.6,41.79,42.57,1433800,18.1517414846395,18.4549925356955,18.104087748045,18.4419960620789,3309667.01188633,0.0,1.0
2003-06-09,41.48,41.8,41.21,41.43,688900,17.9697908540059,18.1084199059172,17.8528225914557,17.9481300646447,1590200.58898625,0.0,1.0
2003-06-10,41.67,42.05,41.47,41.81,402000,18.0521018535782,18.2167238527229,17.9654586961337,18.1127520637895,927944.022024207,0.0,1.0
2003-06-11,42.51,42.51,41.52,41.58,539400,18.4160031148455,18.4160031148455,17.9871194854948,18.0131124327282,1245106.97880561,0.0,1.0
2003-06-12,41.8,41.96,41.61,41.9,948100,18.1084199059172,18.1777344318729,18.0261089063449,18.1517414846395,2188516.73453022,0.0,1.0
2003-06-13,41.2,41.59,40.95,41.58,682300,17.8484904335835,18.0174445906004,17.7401864867778,18.0131124327282,1574965.68713213,0.0,1.0
2003-06-16,42.32,42.38,41.79,41.9,765000,18.3336921152731,18.3596850625065,18.104087748045,18.1517414846395,1765863.62400129,0.0,1.0
2003-06-17,42.6,42.75,42.13,42.26,1033100,18.4549925356955,18.519974903779,18.2513811157008,18.3076991680398,2384723.8038637,0.0,1.0
2003-06-18,43.0,43.59,42.83,42.99,1211200,18.6282788505847,18.8838761650462,18.5546321667568,18.6239466927125,2795835.3220789,0.0,1.0
2003-06-19,41.7,43.0,41.68,43.0,1184500,18.0650983271949,18.6282788505847,18.0564340114505,18.6282788505847,2734203.21912356,0.0,1.0
2003-06-20,42.21,42.65,42.01,42.5,950400,18.2860383786786,18.4766533250567,18.199395221234,18.4116709569732,2193825.86699454,0.0,1.0
2003-06-23,41.46,42.51,41.44,42.51,847600,17.9611265382614,18.4160031148455,17.952462222517,18.4160031148455,1956530.72902417,0.0,1.0
2003-06-24,41.62,41.78,41.28,41.66,476000,18.0304410642171,18.0997555901728,17.8831476965613,18.047769695706,1098759.58826747,0.0,1.0
2003-06-25,41.39,42.15,41.39,41.67,612400,17.9308014331558,18.2600454314452,17.9308014331558,18.0521018535782,1413614.22658613,0.0,1.0
2003-06-26,41.35,41.38,40.64,40.98,933500,17.9134728016669,17.9264692752836,17.6058895927387,17.7531829603944,2154815.28497412,0.0,1.0
2003-06-27,40.65,41.4,40.65,41.35,495300,17.6102217506109,17.9351335910281,17.6102217506109,17.9134728016669,1143310.13459848,0.0,1.0
2003-06-30,40.54,41.16,40.3,41.08,917600,17.5625680140164,17.8311618020946,17.4585962250829,17.7965045391167,2118113.02141644,0.0,1.0
2003-07-01,40.27,40.45,39.9,40.2,1371400,17.4455997514662,17.5235785931663,17.2853099101937,17.4152746463606,3165627.93981093,0.0,1.0
2003-07-02,40.25,40.38,39.86,39.98,683000,17.4369354357217,17.4932534880607,17.2679812787048,17.3199671731715,1576581.51005605,0.0,1.0
2003-07-03,41.1,41.49,40.36,40.36,701500,17.8051688548612,17.9741230118781,17.4845891723162,17.4845891723162,1619285.40161686,0.0,1.0
2003-07-07,40.74,40.93,40.22,40.34,1030200,17.6492111714609,17.7315221710333,17.423938962105,17.4759248565718,2378029.68032174,0.0,1.0
2003-07-08,40.35,40.45,39.785,39.9,1009400,17.480257014444,17.5235785931663,17.2354900946631,17.2853099101937,2330016.6562966,0.0,1.0
2003-07-09,40.02,40.23,39.46,39.75,1154200,17.3372958046605,17.4282711199773,17.0946949638156,17.2203275421103,2664261.16970233,0.0,1.0
2003-07-10,38.73,39.17,38.71,38.8,1276700,16.7784474391429,16.969062385521,16.7697831233985,16.8087725442485,2947030.18138881,0.0,1.0
2003-07-11,38.8,39.18,38.6,39.0,1092700,16.8087725442485,16.9733945433932,16.7221293868039,16.8954157016931,2522299.58424341,0.0,1.0
2003-07-14,39.6,39.86,39.1,39.15,984500,17.1553451740268,17.2679812787048,16.9387372804154,16.9603980697765,2272539.52657421,0.0,1.0
2003-07-15,37.6,38.58,37.55,38.57,1784100,16.288913599581,16.7134650710595,16.2672528102199,16.7091329131873,4118270.96938654,0.0,1.0
2003-07-16,37.4,37.59,36.91,37.15,1536000,16.2022704421365,16.2845814417088,15.9899947063972,16.0939664953307,3545577.15877904,0.0,1.0
2003-07-17,37.77,38.09,37.2,37.3,1406900,16.3625602834089,16.5011893353203,16.1156272846919,16.1589488634142,3247573.24523845,0.0,1.0
2003-07-18,38.0,38.0,37.3,37.67,982300,16.4621999144702,16.4621999144702,16.1589488634142,16.3192387046866,2267461.22595616,0.0,1.0
2003-07-21,37.6,38.0,37.19,38.0,855200,16.288913599581,16.4621999144702,16.1112951268196,16.4621999144702,1974073.94934105,0.0,1.0
2003-07-22,37.97,38.09,37.76,37.92,658100,16.4492034408535,16.5011893353203,16.3582281255367,16.4275426514924,1519104.38033366,0.0,1.0
2003-07-23,39.1,39.5,38.83,39.5,1393700,16.9387372804154,17.1120235953045,16.8217690178652,17.1120235953045,3217103.44153018,0.0,1.0
2003-07-24,39.56,40.03,39.44,39.67,1210400,17.1380165425379,17.3416279625327,17.0860306480712,17.1856702791324,2793988.6673087,0.0,1.0
2003-07-25,40.1,40.1,39.41,39.56,636500,17.3719530676383,17.3719530676383,17.0730341744545,17.1380165425379,1469244.70153832,0.0,1.0
2003-07-28,39.5,39.86,39.44,39.72,645500,17.1120235953045,17.2679812787048,17.0860306480712,17.2073310684936,1490019.56770305,0.0,1.0
2003-07-29,39.43,39.98,39.17,39.25,950800,17.0816984901989,17.3199671731715,16.969062385521,17.0037196484988,2194749.19437964,0.0,1.0
2003-07-30,39.22,39.4,38.93,39.14,758300,17.1147831798692,17.1933313943612,16.9882332787431,17.0798728623172,1737709.77332517,0.28637,1.0
2003-07-31,38.31,38.83,38.3,38.75,1723500,16.7176783177151,16.9445953818031,16.7133145280211,16.9096850642511,3949548.719934,0.0,1.0
2003-08-01,37.4,38.0,37.15,38.0,1448500,16.3205734555611,16.5824008372011,16.2114787132111,16.5824008372011,3319362.53021432,0.0,1.0
2003-08-04,37.73,37.92,37.33,37.89,1873400,16.4645785154631,16.5474905196491,16.2900269277031,16.5343991505671,4293057.48298482,0.0,1.0
2003-08-05,37.83,38.35,37.82,38.13,502400,16.5082164124031,16.7351334764911,16.5038526227091,16.6391301032231,1151292.87896422,0.0,1.0
2003-08-06,37.8,38.23,37.6,37.66,609700,16.4951250433211,16.6827680001631,16.4078492494411,16.4340319876051,1397180.07226212,0.0,1.0
2003-08-07,38.74,38.74,37.53,37.65,870100,16.9053212745571,16.9053212745571,16.3773027215831,16.4296681979111,1993909.10427303,0.0,1.0
2003-08-08,38.64,39.0,38.27,38.68,537200,16.8616833776171,17.0187798066012,16.7002231589391,16.8791385363931,1231040.07679057,0.0,1.0
2003-08-11,38.69,38.79,38.35,38.52,361100,16.8835023260871,16.9271402230271,16.7351334764911,16.8093179012891,827491.756755536,0.0,1.0
2003-08-12,39.24,39.34,38.92,39.1,762600,17.1235107592572,17.1671486561972,16.9838694890492,17.0624177035412,1747563.59374624,0.0,1.0
2003-08-13,39.21,39.79,39.18,39.74,829600,17.1104193901752,17.3635191924272,17.0973280210932,17.3417002439572,1901099.8654234,0.0,1.0
2003-08-14,39.76,40.2,39.62,39.87,1352100,17.3504278233452,17.5424345698812,17.2893347676292,17.3984295099792,3098453.62589077,0.0,1.0
2003-08-15,39.85,39.99,39.42,39.99,302000,17.3897019305912,17.4507949863072,17.2020589737492,17.4507949863072,692059.015619416,0.0,1.0
2003-08-18,40.0,40.14,39.77,39.82,387000,17.4551587760012,17.5162518317172,17.3547916130392,17.3766105615092,886843.837896404,0.0,1.0
2003-08-19,39.79,39.95,39.48,39.95,442300,17.3635191924272,17.4333398275312,17.2282417119132,17.4333398275312,1013568.55168367,0.0,1.0
2003-08-20,39.75,39.89,39.4,39.51,443700,17.3460640336512,17.4071570893672,17.1933313943612,17.2413330809952,1016776.77228588,0.0,1.0
2003-08-21,38.93,39.1,38.7,39.01,964000,16.9882332787431,17.0624177035412,16.8878661157811,17.0231435962952,2209089.0432355,0.0,1.0
2003-08-22,38.43,38.99,38.37,38.75,630700,16.7700437940431,17.0144160169072,16.7438610558791,16.9096850642511,1445303.38129525,0.0,1.0
2003-08-25,39.0,39.02,38.44,38.68,646400,17.0187798066012,17.0275073859892,16.7744075837371,16.8791385363931,1481281.28376288,0.0,1.0
2003-08-26,39.02,39.15,38.26,38.3,796300,17.0275073859892,17.0842366520112,16.6958593692451,16.7133145280211,1824790.04681371,0.0,1.0
2003-08-27,39.42,39.67,39.02,39.02,579800,17.2020589737492,17.3111537160992,17.0275073859892,17.0275073859892,1328661.6465435,0.0,1.0
2003-08-28,39.07,39.25,38.78,38.9,1001800,17.0493263344592,17.1278745489512,16.9227764333331,16.9751419096611,2295710.99949513,0.0,1.0
2003-08-29,38.83,39.1,38.56,39.08,871900,16.9445953818031,17.0624177035412,16.8267730600651,17.0536901241532,1998033.95933302,0.0,1.0
2003-09-02,39.4,39.45,38.61,38.8,1474900,17.1933313943612,17.2151503428312,16.8485920085351,16.9315040127211,3379860.4044274,0.0,1.0
2003-09-03,39.55,39.9,39.29,39.38,773200,17.2587882397712,17.4115208790612,17.1453297077272,17.1846038149732,1771854.40687726,0.0,1.0
2003-09-04,40.21,40.71,40.12,40.19,946600,17.5467983595752,17.7649878442752,17.5075242523292,17.5380707801872,2169215.44432232,0.0,1.0
2003-09-05,40.64,41.3,40.01,40.24,1973900,17.7344413164172,18.0224514362212,17.4595225656952,17.5598897286572,4523361.89050055,0.0,1.0
2003-09-08,41.03,41.19,40.35,40.45,1400500,17.9046291144832,17.9744497495872,17.6078914152912,17.6515293122312,3209366.39528144,0.0,1.0
2003-09-09,40.53,40.98,40.4,40.4,1252000,17.6864396297832,17.8828101660132,17.6297103637612,17.6297103637612,2869065.85283281,0.0,1.0
2003-09-10,41.72,42.09,41.47,41.65,1319000,18.2057306033692,18.3671908220472,18.0966358610192,18.1751840755112,3022602.12450997,0.0,1.0
2003-09-11,41.5,41.7,41.37,41.6,1143600,18.1097272301012,18.1970030239812,18.0529979640792,18.1533651270412,2620657.91477605,0.0,1.0
2003-09-12,41.52,41.66,41.17,41.39,641400,18.1184548094892,18.1795478652052,17.9657221701992,18.0617255434672,1469823.35304071,0.0,1.0
2003-09-15,41.2,41.48,41.05,41.45,630900,17.9788135392812,18.1009996507132,17.9133566938712,18.0879082816312,1445761.69852414,0.0,1.0
2003-09-16,41.6,41.69,41.21,41.21,616600,18.1533651270412,18.1926392342872,17.9831773289752,17.9831773289752,1412992.01665872,0.0,1.0
2003-09-17,42.2,42.2,41.84,41.9,829200,18.4151925086812,18.4151925086812,18.2580960796972,18.2842788178612,1900183.23096564,0.0,1.0
2003-09-18,42.59,42.75,42.4,42.5,1025200,18.5853803067473,18.6552009418513,18.5024683025613,18.5461061995013,2349334.11527492,0.0,1.0
2003-09-19,41.89,42.34,41.73,42.22,866600,18.2799150281672,18.4762855643973,18.2100943930632,18.4239200880692,1985888.55276751,0.0,1.0
2003-09-22,42.11,42.6,41.51,41.6,1190900,18.3759184014352,18.5897440964413,18.1140910197952,18.1533651270412,2729049.93940783,0.0,1.0
2003-09-23,42.9,43.22,42.82,42.93,1053000,18.7206577872613,18.8602990574693,18.6857474697093,18.7337491563433,2413040.21009021,0.0,1.0
2003-09-24,42.24,42.91,42.12,42.86,878300,18.4326476674572,18.7250215769553,18.3802821911292,18.7032026284853,2012700.1106574,0.0,1.0
2003-09-25,42.38,43.0,42.33,42.84,742200,18.4937407231733,18.7642956842013,18.4719217747033,18.6944750490973,1700815.23639977,0.0,1.0
2003-09-26,42.81,43.03,42.45,42.54,1094600,18.6813836800153,18.7773870532833,18.5242872510313,18.5635613582773,2508370.19369872,0.0,1.0
2003-09-29,43.01,43.03,42.65,42.81,521200,18.7686594738953,18.7773870532833,18.6115630449113,18.6813836800153,1194374.6984796,0.0,1.0
2003-09-30,42.4,42.69,41.9,42.68,858700,18.5024683025613,18.6290182036873,18.2842788178612,18.6246544139933,1967785.02222646,0.0,1.0
2003-10-01,42.77,42.88,42.09,42.19,1067800,18.6639285212393,18.7119302078733,18.3671908220472,18.4108287189872,2446955.68502785,0.0,1.0
2003-10-02,43.01,43.28,42.77,42.78,965100,18.7686594738953,18.8864817956333,18.6639285212393,18.6682923109333,2211609.78799436,0.0,1.0
2003-10-03,43.01,44.01,42.99,43.73,1321400,18.7686594738953,19.2050384432953,18.7599318945073,19.0828523318633,3028101.93125661,0.0,1.0
2003-10-06,43.4,43.7,43.15,43.69,695500,18.9388472719613,19.0697609627813,18.8297525296113,19.0653971730873,1593798.16345465,0.0,1.0
2003-10-07,43.12,43.16,42.5,42.99,841200,18.8166611605293,18.8341163193053,18.5461061995013,18.7599318945073,1927682.26469885,0.0,1.0
2003-10-08,42.94,43.39,42.75,43.39,467700,18.7381129460373,18.9344834822673,18.6552009418513,18.9344834822673,1071774.83975232,0.0,1.0
2003-10-09,43.46,43.8,43.32,43.39,562100,18.9650300101253,19.1133988597213,18.9039369544093,18.9344834822673,1288100.571787,0.0,1.0
2003-10-10,43.35,43.56,43.2,43.29,584100,18.9170283234913,19.0086679070653,18.8515714780813,18.8908455853273,1338515.46696457,0.0,1.0
2003-10-13,43.57,43.73,43.37,43.4,511000,19.0130316967593,19.0828523318633,18.9257559028793,18.9388472719613,1171000.51980636,0.0,1.0
2003-10-14,43.88,44.0,43.42,43.52,760400,19.1483091772733,19.2006746536013,18.9475748513493,18.9912127482893,1742522.10422849,0.0,1.0
2003-10-15,43.62,43.93,43.52,43.79,1329100,19.0348506452293,19.1701281257433,18.9912127482893,19.1090350700273,3045747.14456876,0.0,1.0
2003-10-16,43.3,43.49,43.02,43.05,721200,18.8952093750213,18.9781213792073,18.7730232635893,18.7861146326713,1652691.92736663,0.0,1.0
2003-10-17,43.36,43.64,43.23,43.31,774400,18.9213921131853,19.0435782246173,18.8646628471633,18.8995731647153,1774604.31025058,0.0,1.0
2003-10-20,43.53,43.53,43.26,43.45,436300,18.9955765379833,18.9955765379833,18.8777542162453,18.9606662204313,999819.034817057,0.0,1.0
2003-10-21,43.92,44.03,43.5,43.65,816800,19.1657643360493,19.2137660226833,18.9824851689013,19.0479420143113,1871767.56277463,0.0,1.0
2003-10-22,42.92,43.18,42.55,42.85,1194900,18.7293853666493,18.8428438986933,18.5679251479713,18.6988388387913,2738216.28398556,0.0,1.0
2003-10-23,43.27,43.45,42.65,42.69,1398300,18.8821180059393,18.9606662204313,18.6115630449113,18.6290182036873,3204324.90576367,0.0,1.0
2003-10-24,42.95,43.27,42.75,43.27,482900,18.7424767357313,18.8821180059393,18.6552009418513,18.8821180059393,1106606.94914773,0.0,1.0
2003-10-27,43.48,43.9,43.45,43.6,669300,18.9737575895133,19.1570367566613,18.9606662204313,19.0261230658413,1533758.60647045,0.0,1.0
2003-10-28,43.92,44.12,43.18,43.33,897500,19.1657643360493,19.2530401299293,18.8428438986933,18.9083007441033,2056698.56463055,0.0,1.0
2003-10-29,43.25,43.93,42.95,43.93,620400,19.0043826655858,19.3031798959349,18.8725603580788,19.3031798959349,1411900.63745609,0.30018,1.0
2003-10-30,43.36,43.9,43.35,43.84,566900,19.0527175116717,19.2899976651842,19.0483234347548,19.2636332036828,1290145.82748848,0.0,1.0
2003-10-31,43.29,43.41,42.76,42.8,679300,19.0219589732534,19.0746878962562,18.7890728966577,18.8066492043253,1545944.71796247,0.0,1.0
2003-11-03,43.27,43.85,43.2,43.7,830400,19.0131708194196,19.2680272805997,18.9824122810013,19.2021161268462,1889816.71396443,0.0,1.0
2003-11-04,42.87,43.12,42.73,43.12,532600,18.8374077427436,18.9472596656661,18.7758906659071,18.9472596656661,1212086.20165879,0.0,1.0
2003-11-05,43.27,43.46,43.02,43.2,669400,19.0131708194196,19.0966582808406,18.9033188964971,18.9824122810013,1523414.38864137,0.0,1.0
2003-11-06,43.39,43.66,43.0,43.39,997000,19.0658997424224,19.1845398191786,18.8945307426633,19.0658997424224,2268963.46799439,0.0,1.0
2003-11-07,43.59,44.25,43.39,43.39,907000,19.1537812807603,19.4437903572756,19.0658997424224,19.0658997424224,2064142.29234796,0.0,1.0
2003-11-10,43.54,44.0,43.43,43.97,682700,19.1318108961758,19.3339384343532,19.0834760500899,19.3207562036025,1553682.40682023,0.0,1.0
2003-11-11,43.96,44.28,43.65,43.65,688400,19.3163621266856,19.4569725880263,19.1801457422617,19.1801457422617,1566654.41461117,0.0,1.0
2003-11-12,45.18,45.38,44.9,45.0,1290100,19.8524395105472,19.9403210488851,19.729405356874,19.773346126043,2935997.76334961,0.0,1.0
2003-11-13,46.76,47.0,45.18,45.18,1455300,20.5467036634171,20.6521615094227,19.8524395105472,19.8524395105472,3311958.41020285,0.0,1.0
2003-11-14,47.07,47.64,46.98,47.3,1528500,20.682920047841,20.9333824321042,20.6433733555889,20.7839838169296,3478546.29972861,0.0,1.0
2003-11-17,46.94,47.13,46.73,47.07,1150200,20.6257970479213,20.7092845093424,20.5335214326664,20.682920047841,2617614.62476143,0.0,1.0
2003-11-18,46.85,47.25,46.75,46.87,999300,20.5862503556692,20.7620134323452,20.5423095865002,20.595038509503,2274197.78692758,0.0,1.0
2003-11-19,46.33,46.48,46.18,46.33,1655900,20.3577583559905,20.423669509744,20.291847202237,20.3577583559905,3768482.05281034,0.0,1.0
2003-11-20,45.95,46.44,45.74,45.74,978000,20.1907834331484,20.4060932020764,20.0985078178935,20.0985078178935,2225723.44202458,0.0,1.0
2003-11-21,47.09,47.24,46.78,46.82,1523200,20.6917082016748,20.7576193554283,20.5554918172509,20.5730681249185,3466484.60827388,0.0,1.0
2003-11-24,47.4,47.47,47.0,47.13,727800,20.8279245860986,20.8586831245169,20.6521615094227,20.7092845093424,1656320.5737275,0.0,1.0
2003-11-25,46.5,47.11,46.36,47.02,1160700,20.4324576635778,20.7004963555086,20.3709405867412,20.6609496632565,2641510.42858685,0.0,1.0
2003-11-26,46.31,46.36,45.76,45.88,662900,20.3489702021567,20.3709405867412,20.1072959717273,20.1600248947301,1508621.74817802,0.0,1.0
2003-11-28,45.88,46.16,45.65,45.98,588200,20.1600248947301,20.2830590484032,20.0589611256414,20.2039656638991,1338620.17239147,0.0,1.0
2003-12-01,46.33,46.49,45.96,46.03,927900,20.3577583559905,20.4280635866609,20.1951775100653,20.2259360484835,2111706.32091474,0.0,1.0
2003-12-02,46.44,46.68,45.95,46.03,686400,20.4060932020764,20.5115510480819,20.1907834331484,20.2259360484835,1562102.83293014,0.0,1.0
2003-12-03,45.98,46.25,45.6,45.69,2169100,20.2039656638991,20.3226057406553,20.0369907410569,20.076537433309,4936417.91216311,0.0,1.0
2003-12-04,45.13,45.2,44.83,45.2,1959500,19.8304691259627,19.861227664381,19.6986468184557,19.861227664381,4459412.15199098,0.0,1.0
2003-12-05,44.95,45.07,44.53,44.68,1654900,19.7513757414585,19.8041046644613,19.5668245109488,19.6327356647023,3766206.26196983,0.0,1.0
2003-12-08,45.8,45.84,45.01,45.02,1304700,20.1248722793949,20.1424485870625,19.7777402029599,19.7821342798768,2969224.30962114,0.0,1.0
2003-12-09,45.25,45.65,45.25,45.48,881700,19.8831980489655,20.0589611256414,19.8831980489655,19.9842618180541,2006564.7840829,0.0,1.0
2003-12-10,44.7,44.92,44.44,44.84,1093700,19.6415238185361,19.7381935107078,19.5272778186967,19.7030408953726,2489032.44227228,0.0,1.0
2003-12-11,44.66,44.87,44.36,44.54,902600,19.6239475108685,19.7162231261233,19.4921252033615,19.5712185878657,2054128.81264968,0.0,1.0
2003-12-12,44.57,44.64,44.23,44.34,1061000,19.5844008186164,19.6151593570347,19.4350022034418,19.4833370495277,2414614.08178741,0.0,1.0
2003-12-15,44.7,44.97,44.65,44.92,777500,19.6415238185361,19.7601638952923,19.6195534339516,19.7381935107078,1769427.37850114,0.0,1.0
2003-12-16,45.23,45.41,44.79,45.2,919800,19.8744098951317,19.9535032796358,19.6810705107881,19.861227664381,2093272.41510656,0.0,1.0
2003-12-17,45.41,45.55,45.16,45.3,712700,19.9535032796358,20.0150203564724,19.8436513567134,19.90516843355,1621956.13203571,0.0,1.0
2003-12-18,45.51,45.59,45.26,45.3,947600,19.9974440488048,20.03259666414,19.8875921258824,19.90516843355,2156539.40047291,0.0,1.0
2003-12-19,45.0,45.29,44.9,45.29,1280700,19.773346126043,19.9007743566331,19.729405356874,19.9007743566331,2914605.32944876,0.0,1.0
2003-12-22,44.98,44.98,44.6,44.65,744300,19.7645579722092,19.7645579722092,19.5975830493671,19.6195534339516,1693871.12259601,0.0,1.0
2003-12-23,44.96,45.17,44.84,44.95,1162900,19.7557698183754,19.8480454336303,19.7030408953726,19.7513757414585,2646517.16843599,0.0,1.0
2003-12-24,45.38,45.6,44.9,44.93,345700,19.9403210488851,20.0369907410569,19.729405356874,19.7425875876247,786740.893566362,0.0,1.0
2003-12-26,45.45,45.69,45.32,45.5,170600,19.9710795873034,20.076537433309,19.9139565873838,19.9930499718879,388249.91739202,0.0,1.0
2003-12-29,45.89,45.94,45.42,45.6,785700,20.164418971647,20.1863893562315,19.9578973565527,20.0369907410569,1788088.86339337,0.0,1.0
2003-12-30,46.03,46.28,45.89,46.05,598200,20.2259360484835,20.335787971406,20.164418971647,20.2347242023173,1361378.08079664,0.0,1.0
2003-12-31,46.62,46.62,46.05,46.05,474900,20.4851865865806,20.4851865865806,20.2347242023173,20.2347242023173,1080773.07016102,0.0,1.0
2004-01-02,46.83,47.25,46.73,46.78,698300,20.5774622018354,20.7620134323452,20.5335214326664,20.5554918172509,1589184.74393228,0.0,1.0
2004-01-05,46.93,46.93,46.54,46.69,681500,20.6214029710044,20.6214029710044,20.4500339712454,20.5159451249988,1550951.45781161,0.0,1.0
2004-01-06,46.72,46.88,46.3,46.59,806300,20.5291273557495,20.5994325864199,20.3445761252398,20.4720043558299,1834970.15470801,0.0,1.0
2004-01-07,45.85,45.94,45.38,45.65,1898000,20.1468426639794,20.1863893562315,19.9403210488851,20.0589611256414,4319451.01529925,0.0,1.0
2004-01-08,45.42,45.85,45.18,45.85,965100,19.9578973565527,20.1468426639794,19.8524395105472,20.1468426639794,2196365.74018194,0.0,1.0
2004-01-09,45.66,45.9,44.96,45.03,1678600,20.0633552025583,20.1688130485639,19.7557698183754,19.7865283567937,3820142.50489006,0.0,1.0
2004-01-12,45.55,45.6,45.4,45.52,591900,20.0150203564724,20.0369907410569,19.9491092027189,20.0018381257217,1347040.59850139,0.0,1.0
2004-01-13,45.22,45.5,45.08,45.47,582100,19.8700158182148,19.9930499718879,19.8084987413782,19.9798677411372,1324737.84826433,0.0,1.0
2004-01-14,45.46,45.55,44.92,44.95,759300,19.9754736642203,20.0150203564724,19.7381935107078,19.7513757414585,1728007.98520376,0.0,1.0
2004-01-15,44.55,44.74,44.12,44.66,1450400,19.5756126647826,19.6591001262036,19.3866673573559,19.6239475108685,3300807.03508431,0.0,1.0
2004-01-16,44.85,45.06,44.6,44.65,1365300,19.7074349722895,19.7997105875444,19.5975830493671,19.6195534339516,3107137.23455642,0.0,1.0
2004-01-20,45.58,45.95,45.22,45.22,1207000,20.0282025872231,20.1907834331484,19.8700158182148,19.8700158182148,2746879.54450274,0.0,1.0
2004-01-21,45.81,46.11,45.4,45.62,1337800,20.1292663563118,20.2610886638187,19.9491092027189,20.0457788948907,3044552.98644222,0.0,1.0
2004-01-22,45.39,45.64,45.1,45.5,1414900,19.944715125802,20.0545670487245,19.817286895212,19.9930499718879,3220016.46024601,0.0,1.0
2004-01-23,44.12,44.5,44.02,44.49,1633000,19.3866673573559,19.5536422801981,19.342726588187,19.5492482032812,3716366.44256254,0.0,1.0
2004-01-26,45.07,45.29,44.39,44.52,1177100,19.8041046644613,19.9007743566331,19.5053074341122,19.5624304340319,2678833.39837131,0.0,1.0
2004-01-27,44.44,44.66,44.2,44.22,1099600,19.5272778186967,19.6239475108685,19.4218199726911,19.4306081265249,2502459.60823133,0.0,1.0
2004-01-28,44.23,44.93,44.06,44.5,1320000,19.4350022034418,19.7425875876247,19.3603028958546,19.5536422801981,3004043.90948104,0.0,1.0
2004-01-29,44.05,44.17,43.56,43.84,1496800,19.3559088189376,19.4086377419404,19.1405990500096,19.2636332036828,3406403.73008427,0.0,1.0
2004-01-30,44.0,44.05,43.57,44.05,957900,19.3339384343532,19.3559088189376,19.1449931269265,19.3559088189376,2179980.04613021,0.0,1.0
2004-02-02,43.58,43.76,43.3,43.56,2285100,19.1493872038434,19.2284805883476,19.0263530501703,19.1405990500096,5200409.64966298,0.0,1.0
2004-02-03,44.49,44.63,43.76,43.76,1270700,19.5492482032812,19.6107652801178,19.2284805883476,19.2284805883476,2891847.4210436,0.0,1.0
2004-02-04,45.09,45.14,44.27,44.3,2036300,19.8128928182951,19.8348632028796,19.4525785111094,19.4657607418601,4634192.88854261,0.0,1.0
2004-02-05,44.97,45.22,44.9,45.2,783300,19.7601638952923,19.8700158182148,19.729405356874,19.861227664381,1782626.96537614,0.0,1.0
2004-02-06,44.76,44.9,44.41,44.81,1145600,19.6678882800374,19.729405356874,19.514095587946,19.6898586646219,2607145.98689507,0.0,1.0
2004-02-09,44.6,44.95,44.43,44.75,1426200,19.5975830493671,19.7513757414585,19.5228837417798,19.6634942031205,3245732.89674383,0.0,1.0
2004-02-10,45.22,45.36,44.79,44.9,1515400,19.8700158182148,19.9315328950513,19.6810705107881,19.729405356874,3448733.43971785,0.0,1.0
2004-02-11,45.15,45.15,44.34,45.08,2282800,19.8392572797965,19.8392572797965,19.4833370495277,19.8084987413782,5195175.33072978,0.0,1.0
2004-02-12,43.39,43.45,42.66,42.8,5208400,19.0658997424224,19.0922642039237,18.7451321274888,18.8066492043253,11853229.0137432,0.0,1.0
2004-02-13,42.52,42.67,42.27,42.45,4377000,18.6836150506522,18.7495262044057,18.5737631277297,18.6528565122339,9961136.50893826,0.0,1.0
2004-02-17,42.85,42.99,42.05,42.05,3069400,18.8286195889098,18.8901366657464,18.477093435558,18.477093435558,6985312.40587964,0.0,1.0
2004-02-18,42.49,42.69,42.46,42.6,3440200,18.8988940610418,18.9878509641298,18.8855505255786,18.9478203577402,7734531.84762401,0.51993,1.0
2004-02-19,43.27,43.59,43.09,43.3,2595900,19.2458259830849,19.3881570280257,19.1657647703057,19.2591695185481,5836309.29110145,0.0,1.0
2004-02-20,43.02,43.45,42.6,43.45,2476600,19.1346298542249,19.3258871958641,18.9478203577402,19.3258871958641,5568089.52207013,0.0,1.0
2004-02-23,43.12,43.28,42.68,42.89,2295600,19.1791083057689,19.2502738282393,18.9834031189754,19.0768078672178,5161150.89512404,0.0,1.0
2004-02-24,43.08,43.31,42.64,42.76,1687000,19.1613169251513,19.2636173637025,18.9656117383578,19.0189858802106,3792847.86551414,0.0,1.0
2004-02-25,43.08,43.13,42.8,42.9,1957400,19.1613169251513,19.1835561509233,19.0367772608282,19.0812557123722,4400782.6982557,0.0,1.0
2004-02-26,42.72,42.86,42.46,42.86,2386800,19.001194499593,19.0634643317546,18.8855505255786,19.0634643317546,5366194.00439188,0.0,1.0
2004-02-27,42.62,42.78,42.29,42.33,2405600,18.956716048049,19.0278815705194,18.8099371579538,18.8277285385714,5408461.66288131,0.0,1.0
2004-03-01,42.56,42.64,42.27,42.53,1530400,18.9300289771226,18.9656117383578,18.801041467645,18.9166854416594,3440767.26341602,0.0,1.0
2004-03-02,42.08,42.27,41.96,42.12,2443500,18.7165324097114,18.801041467645,18.6631582678586,18.734323790329,5493671.46377225,0.0,1.0
2004-03-03,41.95,41.98,41.33,41.6,2050500,18.6587104227042,18.6720539581674,18.3829440231315,18.5030358423003,4610097.53896665,0.0,1.0
2004-03-04,42.05,42.27,41.55,41.56,2540400,18.7031888742482,18.801041467645,18.4807966165283,18.4852444616827,5711529.76736936,0.0,1.0
2004-03-05,42.2,42.38,41.96,42.0,1269600,18.7699065515642,18.8499677643434,18.6631582678586,18.6809496484762,2854415.91586055,0.0,1.0
2004-03-08,41.94,42.1,41.81,42.04,1405700,18.6542625775498,18.7254281000202,18.5964405905427,18.6987410290938,3160406.78396753,0.0,1.0
2004-03-09,40.99,41.38,40.89,41.08,2955800,18.2317172878819,18.4051832489035,18.1872388363379,18.2717478942715,6645465.15760917,0.0,1.0
2004-03-10,40.47,40.75,40.36,40.56,2345500,18.0004293398532,18.1249690041764,17.9515030431548,18.0404599462428,5273340.05249756,0.0,1.0
2004-03-11,39.49,40.07,39.49,40.0,2018000,17.5645405147221,17.8225155336772,17.5645405147221,17.7913806175964,4537028.44849288,0.0,1.0
2004-03-12,40.0,40.05,39.46,39.73,1782000,17.7913806175964,17.8136198433684,17.5511969792589,17.6712887984276,4006434.43766816,0.0,1.0
2004-03-15,40.04,40.35,39.86,40.03,1830400,17.809171998214,17.9470551980004,17.7291107854348,17.8047241530596,4115251.17548137,0.0,1.0
2004-03-16,40.08,40.19,39.92,40.08,1595000,17.8269633788316,17.87588967553,17.7557978563612,17.8269633788316,3586006.13248076,0.0,1.0
2004-03-17,39.54,39.6,39.22,39.27,2229100,17.5867797404941,17.6134668114205,17.4444486955533,17.4666879213253,5011640.2946162,0.0,1.0
2004-03-18,39.63,39.77,39.52,39.66,1107800,17.6268103468837,17.6890801790452,17.5778840501853,17.6401538823468,2490644.25928663,0.0,1.0
2004-03-19,39.64,39.99,39.5,39.56,2035100,17.6312581920381,17.786932772442,17.5689883598765,17.5956754308029,4575474.0314806,0.0,1.0
2004-03-22,39.73,39.98,39.68,39.87,1324300,17.6712887984276,17.7824849272876,17.6490495726556,17.7335586305892,2977396.81582713,0.0,1.0
2004-03-23,39.98,40.0,39.74,39.86,1912100,17.7824849272876,17.7913806175964,17.675736643582,17.7291107854348,4298935.62753383,0.0,1.0
2004-03-24,39.81,39.97,39.5,39.51,2204000,17.7068715596628,17.7780370821332,17.5689883598765,17.5734362050309,4955208.47397342,0.0,1.0
2004-03-25,39.38,39.5,39.13,39.19,1707400,17.5156142180237,17.5689883598765,17.4044180891637,17.4311051600901,3838712.77153457,0.0,1.0
2004-03-26,39.8,39.92,39.6,39.66,1161200,17.7024237145084,17.7557978563612,17.6134668114205,17.6401538823468,2610702.39563427,0.0,1.0
2004-03-29,39.98,40.04,39.56,39.6,1442300,17.7824849272876,17.809171998214,17.5956754308029,17.6134668114205,3242693.8212395,0.0,1.0
2004-03-30,39.93,39.98,39.75,39.81,1303000,17.7602457015156,17.7824849272876,17.6801844887364,17.7068715596628,2929508.45807049,0.0,1.0
2004-03-31,39.95,40.1,39.62,39.63,1255300,17.7691413918244,17.8358590691404,17.6223625017292,17.6268103468837,2822265.5160521,0.0,1.0
2004-04-01,40.0,40.21,39.96,40.08,1534600,17.7913806175964,17.8847853658388,17.7735892369788,17.8269633788316,3450210.03818494,0.0,1.0
2004-04-02,39.44,39.7,39.34,39.49,2359900,17.5423012889501,17.6579452629644,17.4978228374061,17.5645405147221,5305715.28027669,0.0,1.0
2004-04-05,39.65,39.66,39.28,39.45,1813300,17.6357060371924,17.6401538823468,17.4711357664797,17.5467491341045,4076805.59249365,0.0,1.0
2004-04-06,40.65,40.8,40.49,40.75,2003200,18.0804905526324,18.1472082299483,18.009325030162,18.1249690041764,4503753.90883099,0.0,1.0
2004-04-07,41.56,41.94,41.3,41.33,2458900,18.4852444616827,18.6542625775498,18.3696004876683,18.3829440231315,5528294.97125826,0.0,1.0
2004-04-08,40.93,41.18,40.7,41.14,958400,18.2050302169555,18.3162263458155,18.1027297784044,18.2984349651979,2154751.2710781,0.0,1.0
2004-04-12,41.0,41.02,40.55,40.93,632800,18.2361651330363,18.2450608233451,18.0360121010884,18.2050302169555,1422711.3985165,0.0,1.0
2004-04-13,40.53,40.73,40.46,40.58,914200,18.0271164107796,18.1160733138675,17.9959814946988,18.0493556365516,2055377.30803379,0.0,1.0
2004-04-14,40.52,40.65,40.01,40.05,1101700,18.0226685656252,18.0804905526324,17.7958284627508,17.8136198433684,2476929.75307463,0.0,1.0
2004-04-15,42.66,42.85,41.4,41.45,3070800,18.9745074286666,19.0590164866002,18.4140789392123,18.4363181649843,6904017.32390087,0.0,1.0
2004-04-16,42.58,42.75,42.2,42.32,1783600,18.9389246674314,19.0145380350562,18.7699065515642,18.823280693417,4010031.68519917,0.0,1.0
2004-04-19,42.32,42.5,42.07,42.21,1538000,18.823280693417,18.9033419061962,18.712084564557,18.7743543967186,3457854.18918834,0.0,1.0
2004-04-20,41.55,42.06,41.4,41.9,937400,18.4807966165283,18.7076367194026,18.4140789392123,18.6364711969322,2107537.39723352,0.0,1.0
2004-04-21,42.19,42.47,42.021,42.15,1294500,18.7654587064098,18.889998370733,18.6902901233005,18.7476673257922,2910398.08056197,0.0,1.0
2004-04-22,42.7,42.7,41.87,41.99,1244500,18.9922988092842,18.9922988092842,18.623127661469,18.6765018033218,2797984.09521774,0.0,1.0
2004-04-23,42.1,42.21,41.7,41.75,4128300,18.7254281000202,18.7743543967186,18.5475142938443,18.5697535196163,9281573.11393124,0.0,1.0
2004-04-26,41.68,41.82,41.56,41.82,1248600,18.5386186035355,18.6008884356971,18.4852444616827,18.6008884356971,2807202.04201596,0.0,1.0
2004-04-27,41.56,41.77,41.26,41.45,1178700,18.4852444616827,18.5786492099251,18.3518091070507,18.4363181649843,2650047.29050474,0.0,1.0
2004-04-28,40.7,40.73,40.42,40.7,1498200,18.1027297784044,18.1160733138675,17.9781901140812,18.1027297784044,3368372.65685433,0.0,1.0
2004-04-29,41.45,42.15,41.1,41.1,1877900,18.4363181649843,18.7476673257922,18.2806435845803,18.2806435845803,4222044.46155837,0.0,1.0
2004-04-30,42.0,42.68,41.84,42.68,1459300,18.6809496484762,18.9834031189754,18.6097841260059,18.9834031189754,3280914.57625654,0.0,1.0
2004-05-03,42.26,42.48,41.88,42.0,784000,18.7965936224906,18.8944462158874,18.6275755066234,18.6809496484762,1762651.29019744,0.0,1.0
2004-05-04,42.72,42.91,42.47,42.58,1124000,19.001194499593,19.0857035575266,18.889998370733,18.9389246674314,2527066.39053816,0.0,1.0
2004-05-05,43.5,43.67,42.92,43.0,1402700,19.3481264216361,19.4237397892609,19.090151402681,19.1257341639161,3153661.94484687,0.0,1.0
2004-05-06,43.28,43.38,42.94,43.09,1351400,19.2502738282393,19.2947522797833,19.0990470929898,19.1657647703057,3038325.1958837,0.0,1.0
2004-05-07,43.06,43.34,42.7,42.73,997500,19.1524212348425,19.2769608991657,18.9922988092842,19.0056423447474,2242659.00761728,0.0,1.0
2004-05-10,42.25,42.7,42.05,42.67,1414200,18.7921457773362,18.9922988092842,18.7031888742482,18.978955273821,3179517.16147604,0.0,1.0
2004-05-11,41.85,42.0,41.65,41.71,1143100,18.6142319711603,18.6809496484762,18.5252750680723,18.5519621389987,2570008.53293965,0.0,1.0
2004-05-12,42.05,42.26,41.67,42.08,1542800,18.8601088512954,18.9542972664862,18.6896726714264,18.8735643391798,3439786.08562188,0.3528,1.0
2004-05-13,41.7,41.86,41.6,41.78,724200,18.7031281593108,18.7748907613609,18.6582765330295,18.7390094603359,1614657.17086295,0.0,1.0
2004-05-14,41.95,42.24,41.71,41.73,952400,18.8152572250141,18.9453269412299,18.7076133219389,18.7165836471952,2123445.85684877,0.0,1.0
2004-05-17,41.91,42.05,41.8,41.97,820400,18.7973165745016,18.8601088512954,18.7479797855921,18.8242275502704,1829142.14716372,0.0,1.0
2004-05-18,42.4,42.68,42.25,42.5,965500,19.0170895432801,19.1426740968678,18.9498121038581,19.0619411695614,2152653.27046144,0.0,1.0
2004-05-19,42.47,42.99,42.44,42.75,1085600,19.048485681677,19.2817141383399,19.0350301937926,19.1740702352647,2420425.05480367,0.0,1.0
2004-05-20,42.18,42.37,42.0,42.3,911400,18.9184159654612,19.0036340553957,18.8376830381548,18.9722379169987,2032033.34096174,0.0,1.0
2004-05-21,41.93,42.14,41.81,42.12,686000,18.8062868997578,18.9004753149486,18.7524649482203,18.8915049896924,1529487.46093895,0.0,1.0
2004-05-24,41.82,41.99,41.73,41.88,811700,18.7569501108484,18.8331978755266,18.7165836471952,18.7838610866172,1809744.8572072,0.0,1.0
2004-05-25,42.75,42.75,42.12,42.18,969600,19.1740702352647,19.1740702352647,18.8915049896924,18.9184159654612,2161794.52205015,0.0,1.0
2004-05-26,42.92,43.0,42.39,42.7,620700,19.2503179999429,19.286199300968,19.0126043806519,19.151644422124,1383896.30758718,0.0,1.0
2004-05-27,43.25,43.25,42.79,42.83,912000,19.3983283666713,19.3983283666713,19.1920108857772,19.2099515362897,2033371.08509667,0.0,1.0
2004-05-28,42.45,42.69,42.3,42.5,958800,19.0395153564207,19.1471592594959,18.9722379169987,19.0619411695614,2137715.12762137,0.0,1.0
2004-06-01,42.77,42.79,42.2,42.29,879200,19.1830405605209,19.1920108857772,18.9273862907174,18.9677527543706,1960241.07238706,0.0,1.0
2004-06-02,41.39,43.33,41.02,43.28,4284800,18.5640881178387,19.4342096676963,18.3981371005978,19.4117838545557,9553276.78226123,0.0,1.0
2004-06-03,42.08,42.42,41.72,41.72,2518100,18.8735643391798,19.0260598685363,18.7120984845671,18.7120984845671,5614289.17695389,0.0,1.0
2004-06-04,42.37,42.48,42.0,42.08,641500,19.0036340553957,19.0529708443051,18.8376830381548,18.8735643391798,1430271.43759815,0.0,1.0
2004-06-07,42.55,42.55,41.95,42.1,829100,19.084366982702,19.084366982702,18.8152572250141,18.8825346644361,1848539.43712024,0.0,1.0
2004-06-08,42.93,42.93,42.47,42.56,1218700,19.2548031625711,19.2548031625711,19.048485681677,19.0888521453302,2717181.29540276,0.0,1.0
2004-06-09,42.76,42.97,42.62,42.78,958300,19.1785553978928,19.2727438130836,19.115763121099,19.1875257231491,2136600.34084226,0.0,1.0
2004-06-10,42.51,42.6,42.21,42.5,491100,19.0664263321895,19.1067927958427,18.9318714533455,19.0619411695614,1094943.57444186,0.0,1.0
2004-06-14,41.57,41.81,41.52,41.6,984700,18.6448210451451,18.7524649482203,18.6223952320044,18.6582765330295,2195461.08277927,0.0,1.0
2004-06-15,41.95,41.98,41.66,41.78,750800,18.8152572250141,18.8287127128985,18.6851875087983,18.7390094603359,1673963.82751161,0.0,1.0
2004-06-16,42.48,42.85,42.36,42.57,592400,19.0529708443051,19.218921861546,18.9991488927675,19.0933373079583,1320799.37588955,0.0,1.0
2004-06-17,42.52,42.69,42.15,42.26,674400,19.0709114948176,19.1471592594959,18.9049604775768,18.9542972664862,1503624.4076636,0.0,1.0
2004-06-18,42.9,43.07,42.63,42.68,1454700,19.2413476746867,19.3175954393649,19.1202482837271,19.1426740968678,3243360.65514268,0.0,1.0
2004-06-21,42.88,42.99,42.6,42.88,904900,19.2323773494304,19.2817141383399,19.1067927958427,19.2323773494304,2017541.11283331,0.0,1.0
2004-06-22,42.73,42.73,42.35,42.52,881800,19.1650999100084,19.1650999100084,18.9946637301394,19.0709114948176,1966037.96363843,0.0,1.0
2004-06-23,42.95,43.02,42.44,42.62,778600,19.2637734878273,19.2951696262242,19.0350301937926,19.115763121099,1735945.97243012,0.0,1.0
2004-06-24,42.64,43.03,42.49,42.68,1248500,19.1247334463552,19.2996547888524,19.0574560069332,19.1426740968678,2783622.58743772,0.0,1.0
2004-06-25,42.35,42.58,42.05,42.25,1137100,18.9946637301394,19.0978224705864,18.8601088512954,18.9498121038581,2535248.09305201,0.0,1.0
2004-06-28,42.25,42.55,42.16,42.28,608800,18.9498121038581,19.084366982702,18.9094456402049,18.9632675917425,1357364.38224436,0.0,1.0
2004-06-29,41.87,41.95,41.6,41.81,993400,18.7793759239891,18.8152572250141,18.6582765330295,18.7524649482203,2214858.37273578,0.0,1.0
2004-06-30,41.46,41.51,40.93,41.22,1444500,18.5954842562356,18.6179100693763,18.3577706369446,18.4878403531605,3220619.00484885,0.0,1.0
2004-07-01,40.85,41.14,40.37,41.12,1685300,18.3218893359196,18.4519590521354,18.1066015297692,18.4429887268791,3757500.31766823,0.0,1.0
2004-07-02,41.23,41.47,41.03,41.22,1019000,18.4923255157886,18.5999694188638,18.402622263226,18.4878403531605,2271935.45582622,0.0,1.0
2004-07-06,40.8,40.81,40.51,40.62,640600,18.2994635227789,18.3039486854071,18.1693938065631,18.2187305954725,1428264.82139576,0.0,1.0
2004-07-07,40.67,40.84,40.38,40.41,765900,18.2411564086132,18.3174041732915,18.1110866923974,18.1245421802818,1707630.38824073,0.0,1.0
2004-07-08,40.63,40.97,40.55,40.55,1035200,18.2232157581007,18.3757112874572,18.1873344570756,18.1873344570756,2308054.54746938,0.0,1.0
2004-07-09,40.75,40.98,40.7,40.98,961600,18.2770377096383,18.3801964500853,18.2546118964976,18.3801964500853,2143957.93358438,0.0,1.0
2004-07-12,40.29,40.44,40.04,40.25,1095100,18.0707202287442,18.1379976681662,17.9585911630409,18.0527795782317,2441606.00360676,0.0,1.0
2004-07-13,39.84,39.97,39.68,39.97,1837800,17.8688879104782,17.927195024644,17.7971253084281,17.927195024644,4097510.2852968,0.0,1.0
2004-07-14,39.85,40.34,39.7,40.23,2064500,17.8733730731064,18.0931460418848,17.8060956336844,18.0438092529754,4602954.61094526,0.0,1.0
2004-07-15,39.3,39.9,39.26,39.79,1185300,17.6266891285591,17.895798886247,17.6087484780466,17.8464620973376,2642713.53855821,0.0,1.0
2004-07-16,39.39,39.55,39.34,39.54,733600,17.6670555922123,17.7388181942624,17.6446297790716,17.7343330316343,1635615.16231022,0.0,1.0
2004-07-19,39.36,39.65,39.1,39.12,824500,17.6536001043279,17.7836698205437,17.5369858759965,17.5459562012527,1838283.39875242,0.0,1.0
2004-07-20,39.9,40.2,39.7,40.04,799100,17.895798886247,18.030353765091,17.8060956336844,17.9585911630409,1781652.23037364,0.0,1.0
2004-07-21,39.73,40.18,39.68,40.07,873900,17.8195511215688,18.0213834398347,17.7971253084281,17.9720466509253,1948424.33252849,0.0,1.0
2004-07-22,40.6,40.6,39.6,39.75,1853000,18.2097602702163,18.2097602702163,17.7612440074031,17.8285214468251,4131399.80338173,0.0,1.0
2004-07-23,40.22,40.4,40.06,40.4,925000,18.0393240903473,18.1200570176536,17.9675614882971,18.1200570176536,2062355.54135353,0.0,1.0
2004-07-26,39.81,40.27,39.69,40.1,756600,17.8554324225938,18.0617499034879,17.8016104710563,17.9855021388097,1686895.35414929,0.0,1.0
2004-07-27,40.4,40.4,39.59,40.17,1682400,18.1200570176536,18.1200570176536,17.7567588447749,18.0168982772066,3751034.5543494,0.0,1.0
2004-07-28,40.66,40.78,40.27,40.55,861500,18.2366712459851,18.2904931975227,18.0617499034879,18.1873344570756,1920777.62040656,0.0,1.0
2004-07-29,40.67,40.9,40.25,40.57,783500,18.2411564086132,18.3443151490602,18.0527795782317,18.1963047823319,1746870.8828654,0.0,1.0
2004-07-30,40.95,41.13,40.7,40.75,753100,18.3667409622009,18.4474738895073,18.2546118964976,18.2770377096383,1679091.84669551,0.0,1.0
2004-08-02,41.21,41.74,41.06,41.15,737500,18.4833551905323,18.7210688098233,18.4160777511104,18.4564442147635,1644310.49918728,0.0,1.0
2004-08-03,40.91,41.25,40.8,41.04,707200,18.3488003116884,18.5012958410449,18.2994635227789,18.4071074258541,1576754.42037321,0.0,1.0
2004-08-04,40.98,40.98,40.35,40.38,556900,18.5443085506487,18.5443085506487,18.2592203518466,18.272795980361,1230661.25316393,0.3659,1.0
2004-08-05,40.18,40.55,40.18,40.5,821900,18.1822917902651,18.3497245419425,18.1822917902651,18.3270984944185,1816269.49896829,0.0,1.0
2004-08-06,40.01,40.14,39.74,39.9,1204900,18.1053632286836,18.1641909522459,17.9831825720541,18.0555859241308,2662639.15233835,0.0,1.0
2004-08-09,39.86,39.95,39.22,39.43,2193300,18.0374850861117,18.0782119716548,17.7478716778048,17.8429010774055,4846847.41706672,0.0,1.0
2004-08-10,39.76,39.85,39.46,39.53,1386700,17.9922329910637,18.0329598766069,17.8564767059199,17.8881531724534,3064388.50738451,0.0,1.0
2004-08-11,39.53,39.61,39.04,39.21,1627800,17.8881531724534,17.9243548484918,17.6664179067185,17.7433464683,3597181.51894462,0.0,1.0
2004-08-12,39.25,39.61,39.21,39.46,743800,17.7614473063192,17.9243548484918,17.7433464683,17.8564767059199,1643680.80463878,0.0,1.0
2004-08-13,39.04,39.55,39.0,39.44,967000,17.6664179067185,17.897203591463,17.6483170686993,17.8474262869103,2136917.63657663,0.0,1.0
2004-08-16,39.7,39.85,39.13,39.18,787300,17.9650817340349,18.0329598766069,17.7071447922616,17.7297708397856,1739808.95064818,0.0,1.0
2004-08-17,39.06,39.48,39.01,39.36,974500,17.6754683257281,17.8655271249295,17.6528422782041,17.8112246108719,2153491.45485411,0.0,1.0
2004-08-18,39.43,39.52,38.8,38.82,1440900,17.8429010774055,17.8836279629486,17.5578128786034,17.566863297613,3184161.96746977,0.0,1.0
2004-08-19,39.7,39.89,39.486,39.58,1041700,17.9650817340349,18.051060714626,17.8682422506323,17.9107792199774,2301992.86662036,0.0,1.0
2004-08-20,39.69,39.71,39.43,39.45,795900,17.9605565245301,17.9696069435397,17.8429010774055,17.8519514964151,1758813.59560636,0.0,1.0
2004-08-23,39.83,40.02,39.7,39.89,1413500,18.0239094575973,18.1098884381884,17.9650817340349,18.051060714626,3123612.28469604,0.0,1.0
2004-08-24,39.59,39.82,39.43,39.8,1104100,17.9153044294822,18.0193842480925,17.8429010774055,18.0103338290829,2439887.034689,0.0,1.0
2004-08-25,40.28,40.31,39.85,39.96,1101100,18.227543885313,18.2411195138274,18.0329598766069,18.0827371811596,2433257.50737801,0.0,1.0
2004-08-26,40.94,40.97,40.47,40.52,1475600,18.5262077126295,18.5397833411439,18.3135228659041,18.3361489134281,3260843.50003359,0.0,1.0
2004-08-27,41.31,41.5,41.27,41.47,896100,18.6936404643069,18.779619444898,18.6755396262877,18.7660438163836,1980239.80779351,0.0,1.0
2004-08-30,41.02,41.34,40.99,41.32,634100,18.5624093886678,18.7072160928213,18.5488337601534,18.6981656738117,1401261.08930015,0.0,1.0
2004-08-31,41.14,41.25,40.91,41.02,990100,18.6167119027254,18.6664892072781,18.5126320841151,18.5624093886678,2187964.99687127,0.0,1.0
2004-09-01,41.26,41.32,40.86,41.05,811800,18.6710144167829,18.6981656738117,18.4900060365911,18.5759850171822,1793950.09035461,0.0,1.0
2004-09-02,41.58,41.58,40.9,40.94,753200,18.8158211209363,18.8158211209363,18.5081068746103,18.5262077126295,1664453.32354656,0.0,1.0
2004-09-03,41.37,41.45,41.02,41.02,653100,18.7207917213356,18.756993397374,18.5624093886678,18.5624093886678,1443248.09560311,0.0,1.0
2004-09-07,40.68,40.76,40.47,40.68,1319400,18.4085522655048,18.4447539415432,18.3135228659041,18.4085522655048,2915666.11137457,0.0,1.0
2004-09-08,41.16,41.28,40.73,40.73,654000,18.625762321735,18.6800648357925,18.4311783130288,18.4311783130288,1445236.9537964,0.0,1.0
2004-09-09,41.5,41.59,41.25,41.36,1267900,18.779619444898,18.8203463304411,18.6664892072781,18.7162665118309,2801859.2258692,0.0,1.0
2004-09-10,41.66,41.74,41.51,41.6,962600,18.8520227969747,18.8882244730131,18.7841446544028,18.8248715399459,2127194.32985384,0.0,1.0
2004-09-13,42.15,42.39,41.88,41.89,1029900,19.0737580627096,19.1823630908247,18.9515774060802,18.956102615585,2275916.72586378,0.0,1.0
2004-09-14,42.86,43.11,42.77,42.91,1754300,19.3950479375501,19.5081781751699,19.3543210520069,19.417673985074,3876726.5872248,0.0,1.0
2004-09-15,42.5,42.64,42.09,42.64,1758600,19.2321403953774,19.2954933284446,19.0466068056809,19.2954933284446,3886228.90970391,0.0,1.0
2004-09-16,42.73,42.77,42.36,42.36,1001000,19.3362202139877,19.3543210520069,19.1687874623103,19.1687874623103,2212052.27943455,0.0,1.0
2004-09-17,43.02,43.22,42.95,43.0,1332500,19.4674512896268,19.5579554797227,19.4357748230932,19.4584008706172,2944615.04729924,0.0,1.0
2004-09-20,42.88,43.1,42.85,42.85,1097700,19.4040983565597,19.5036529656651,19.3905227280453,19.3905227280453,2425744.04309221,0.0,1.0
2004-09-21,43.28,43.33,42.93,42.96,992200,19.5851067367514,19.6077327842754,19.4267244040836,19.440300032598,2192605.66598898,0.0,1.0
2004-09-22,42.91,43.12,42.85,43.04,1431000,19.417673985074,19.5127033846747,19.3905227280453,19.4765017086364,3162284.5273435,0.0,1.0
2004-09-23,42.9,43.08,42.7,43.0,1073300,19.4131487755692,19.4946025466555,19.3226445854733,19.4584008706172,2371823.88762948,0.0,1.0
2004-09-24,43.03,43.24,42.97,43.02,1349700,19.4719764991316,19.5670058987323,19.4448252421028,19.4674512896268,2982624.33721559,0.0,1.0
2004-09-27,42.83,43.0,42.66,42.66,1261300,19.3814723090357,19.4584008706172,19.3045437474542,19.3045437474542,2787274.26578501,0.0,1.0
2004-09-28,43.32,43.45,43.16,43.27,1322000,19.6032075747706,19.6620352983329,19.5308042226939,19.5805815272466,2921411.70171077,0.0,1.0
2004-09-29,43.84,43.9,43.3,43.42,899800,19.8385184690199,19.8656697260487,19.594157155761,19.6484596698186,1988416.2248104,0.0,1.0
2004-09-30,43.73,43.94,43.36,43.67,1944500,19.7887411644672,19.8837705640679,19.6213084127898,19.7615899074384,4297038.61874174,0.0,1.0
2004-10-01,44.01,44.25,43.71,43.77,922600,19.9154470306014,20.0240520587165,19.7796907454576,19.8068420024864,2038800.63237395,0.0,1.0
2004-10-04,43.37,43.5,43.15,43.19,786600,19.6258336222946,19.6846613458569,19.5262790131891,19.5443798512083,1738262.06094227,0.0,1.0
2004-10-05,43.64,43.74,43.4,43.64,1083000,19.748014278924,19.793266373972,19.639409250809,19.748014278924,2393259.35926836,0.0,1.0
2004-10-06,43.05,43.21,42.91,43.16,1494400,19.4810269181412,19.5534302702179,19.417673985074,19.5308042226939,3302388.53784914,0.0,1.0
2004-10-07,41.9,42.22,41.4,42.21,2924700,18.9606278250898,19.1054345292432,18.73436734985,19.1009093197384,6463126.17548673,0.0,1.0
2004-10-08,42.21,42.5,42.12,42.15,1048000,19.1009093197384,19.2321403953774,19.0601824341953,19.0737580627096,2315914.87397344,0.0,1.0
2004-10-11,41.99,42.11,41.78,42.02,1051900,19.0013547106329,19.0556572246905,18.9063253110322,19.0149303391473,2324533.25947773,0.0,1.0
2004-10-12,41.98,42.11,41.33,41.33,900300,18.9968295011281,19.0556572246905,18.7026908833165,18.7026908833165,1989521.1460289,0.0,1.0
2004-10-13,41.45,41.88,41.4,41.87,834200,18.756993397374,18.9515774060802,18.73436734985,18.9470521965754,1843450.56094336,0.0,1.0
2004-10-14,41.15,41.32,41.12,41.24,1032600,18.6212371122302,18.6981656738117,18.6076614837158,18.6619639977733,2281883.30044367,0.0,1.0
2004-10-15,41.47,41.71,41.25,41.55,1093600,18.7660438163836,18.8746488444987,18.6664892072781,18.802245492422,2416683.68910052,0.0,1.0
2004-10-18,41.55,41.55,41.17,41.18,1225400,18.802245492422,18.802245492422,18.6302875312398,18.6348127407446,2707940.9222968,0.0,1.0
2004-10-19,41.95,42.31,41.86,42.13,1775300,18.9832538726137,19.1461614147864,18.9425269870706,19.0647076437,3923133.27840177,0.0,1.0
2004-10-20,42.09,42.26,41.97,42.06,1110600,19.0466068056809,19.1235353672624,18.9923042916233,19.0330311771665,2454251.01052948,0.0,1.0
2004-10-21,42.2,42.26,41.78,42.18,1248400,19.0963841102336,19.1235353672624,18.9063253110322,19.087333691224,2758767.29834775,0.0,1.0
2004-10-22,41.62,41.99,41.54,41.98,1053600,18.8339219589555,19.0013547106329,18.7977202829172,18.9968295011281,2328289.99162062,0.0,1.0
2004-10-25,41.51,41.9,41.3,41.68,822900,18.7841446544028,18.9606278250898,18.6891152548021,18.8610732159843,1818479.34140528,0.0,1.0
2004-10-26,41.95,41.99,41.48,41.56,1398200,18.9832538726137,19.0013547106329,18.7705690258884,18.8067707019267,3089801.69540999,0.0,1.0
2004-10-27,42.65,42.85,42.18,42.27,1186800,19.3000185379494,19.3905227280453,19.087333691224,19.1280605767672,2622641.00422869,0.0,1.0
2004-10-28,42.31,42.55,42.02,42.3,1359400,19.1461614147864,19.2547664429014,19.0149303391473,19.1416362052816,3004059.80885447,0.0,1.0
2004-10-29,42.4,42.5,42.16,42.16,1273200,19.1868883003295,19.2321403953774,19.0782832722144,19.0782832722144,2813571.39078529,0.0,1.0
2004-11-01,43.1,43.17,42.67,42.7,2003500,19.5036529656651,19.5353294321987,19.309068956959,19.3226445854733,4427419.32252461,0.0,1.0
2004-11-02,42.84,43.3,42.84,43.08,2588100,19.3859975185405,19.594157155761,19.3859975185405,19.4946025466555,5719293.21119336,0.0,1.0
2004-11-03,44.15,44.34,43.92,44.05,2368300,20.1440560895742,20.2307462516811,20.0391153670237,20.0984296884653,5190635.12010953,0.36519,1.0
2004-11-04,44.37,44.4,43.44,44.0,1912400,20.2444341720137,20.2581220923464,19.8201086417011,20.0756164879108,4191432.92813304,0.0,1.0
2004-11-05,44.36,44.58,44.22,44.31,1351100,20.2398715319028,20.3402496143424,20.1759945703504,20.2170583313484,2961224.13156273,0.0,1.0
2004-11-08,44.25,44.25,44.0,44.22,730300,20.1896824906831,20.1896824906831,20.0756164879108,20.1759945703504,1600608.38078621,0.0,1.0
2004-11-09,44.45,44.54,44.02,44.05,619500,20.2809352929008,20.3219990538988,20.0847417681326,20.0984296884653,1357766.52320562,0.0,1.0
2004-11-10,44.22,44.7,44.08,44.59,842700,20.1759945703504,20.3950012956731,20.1121176087979,20.3448122544533,1846956.97999253,0.0,1.0
2004-11-11,44.51,44.57,44.31,44.37,926300,20.3083111335662,20.3356869742315,20.2170583313484,20.2444341720137,2030184.22993601,0.0,1.0
2004-11-12,45.02,45.08,44.49,45.08,1063800,20.5410057792215,20.5683816198868,20.2991858533444,20.5683816198868,2331544.83839569,0.0,1.0
2004-11-15,44.77,44.89,44.65,44.8,773100,20.4269397764493,20.4816914577799,20.3721880951186,20.4406276967819,1694413.71927403,0.0,1.0
2004-11-16,45.01,45.02,44.73,44.81,1632300,20.5364431391106,20.5410057792215,20.4086892160057,20.4451903368928,3577533.97228172,0.0,1.0
2004-11-17,45.04,45.13,44.72,44.85,1302700,20.5501310594433,20.5911948204413,20.4041265758948,20.4634408973364,2855145.19738491,0.0,1.0
2004-11-18,43.59,44.54,43.47,44.46,2102700,19.8885482433644,20.3219990538988,19.8337965620337,20.2854979330117,4608516.01024123,0.0,1.0
2004-11-19,42.77,43.25,42.65,43.25,2400300,19.5144117542715,19.7334184795942,19.4596600729408,19.7334184795942,5260769.95262379,0.0,1.0
2004-11-22,42.77,42.77,42.21,42.38,1103300,19.5144117542715,19.5144117542715,19.2589039080617,19.3364687899468,2418117.52228048,0.0,1.0
2004-11-23,42.55,42.98,42.42,42.93,861200,19.414033671832,19.6102271966002,19.3547193503904,19.5874139960457,1887503.68003983,0.0,1.0
2004-11-24,42.65,42.93,42.45,42.85,614100,19.4596600729408,19.5874139960457,19.3684072707231,19.5509128751586,1345931.27021884,0.0,1.0
2004-11-26,42.65,42.77,42.51,42.51,338200,19.4596600729408,19.5144117542715,19.3957831113884,19.3957831113884,741237.511135012,0.0,1.0
2004-11-29,42.88,43.1,42.6701,42.75,963500,19.5646007954913,19.6649788779308,19.4688309795637,19.5052864740497,2111715.97273383,0.0,1.0
2004-11-30,42.54,42.9,42.27,42.71,1410100,19.4094710317211,19.5737260757131,19.2862797487271,19.4870359136062,3090535.22901087,0.0,1.0
2004-12-01,43.25,43.36,43.1,43.17,1667500,19.7334184795942,19.783607520814,19.6649788779308,19.6969173587071,3654682.28804739,0.0,1.0
2004-12-02,43.73,43.7499,43.38,43.64,1751200,19.9524252049168,19.9615048587375,19.7927328010357,19.9113614439188,3838128.7093425,0.0,1.0
2004-12-03,44.55,44.63,44.25,44.25,2243600,20.3265616940097,20.3630628148968,20.1896824906831,20.1896824906831,4917328.44465556,0.0,1.0
2004-12-06,44.52,44.67,44.15,44.2,1543600,20.3128737736771,20.3813133753404,20.1440560895742,20.1668692901286,3383128.98340627,0.0,1.0
2004-12-07,45.05,45.37,45.04,45.1,2155900,20.5546936995542,20.7006981831026,20.5501310594433,20.5775069001086,4725115.16929617,0.0,1.0
2004-12-08,44.87,45.03,44.45,44.68,1540000,20.4725661775582,20.5455684193324,20.2809352929008,20.3858760154513,3375238.81474841,0.0,1.0
2004-12-09,45.08,45.1,44.32,44.58,1227100,20.5683816198868,20.5775069001086,20.2216209714593,20.3402496143424,2689451.65556999,0.0,1.0
2004-12-10,44.82,44.96,44.15,44.83,916000,20.4497529770037,20.5136299385562,20.1440560895742,20.4543156171146,2007609.58072049,0.0,1.0
2004-12-13,45.8,45.89,45.27,45.29,1811900,20.8968917078708,20.9379554688688,20.6550717819937,20.6641970622155,3971165.71976797,0.0,1.0
2004-12-14,45.58,45.58,45.18,45.26,867200,20.7965136254313,20.7965136254313,20.6140080209957,20.6505091418828,1900653.96113625,0.0,1.0
2004-12-15,45.8,45.8,45.43,45.55,1153800,20.8968917078708,20.8968917078708,20.7280740237679,20.7828257050986,2528799.05484203,0.0,1.0
2004-12-16,46.76,46.88,46.15,46.16,2172100,21.3349051585162,21.3896568398468,21.0565841117519,21.0611467518628,4760620.92825651,0.0,1.0
2004-12-17,46.55,46.55,44.9,44.9,2277900,21.2390897161875,21.2390897161875,20.4862540978908,20.4862540978908,4992504.21825677,0.0,1.0
2004-12-20,46.5,46.6,46.36,46.51,1701400,21.216276515633,21.2619029167419,21.1523995540806,21.2208391557439,3728981.37624219,0.0,1.0
2004-12-21,46.15,46.19,45.73,45.78,1453000,21.0565841117519,21.0748346721955,20.8649532270946,20.8877664276491,3184559.7388503,0.0,1.0
2004-12-22,46.46,46.64,46.07,46.08,1431500,21.1980259551895,21.2801534771855,21.0200829908648,21.0246456309757,3137437.89825478,0.0,1.0
2004-12-23,46.83,47.03,46.35,46.39,1510900,21.3668436392924,21.4580964415102,21.1478369139697,21.1660874744133,3311459.95143077,0.0,1.0
2004-12-27,47.1,47.33,46.35,46.35,973800,21.4900349222864,21.5949756448368,21.1478369139697,21.1478369139697,2134290.62194935,0.0,1.0
2004-12-28,47.5,47.53,47.0,47.05,1075100,21.6725405267219,21.6862284470546,21.4444085211775,21.4672217217319,2356311.20112729,0.0,1.0
2004-12-29,47.4,47.4,46.9,46.96,1124500,21.626914125613,21.626914125613,21.3987821200686,21.4261579607339,2464581.84882117,0.0,1.0
2004-12-30,47.43,47.5,47.09,47.11,715400,21.6406020459457,21.6725405267219,21.4854722821755,21.4945975623973,1567951.84939677,0.0,1.0
2004-12-31,47.39,47.4,46.77,47.1,1111300,21.6223514855022,21.626914125613,21.339467798627,21.4900349222864,2435651.23040903,0.0,1.0
2005-01-03,47.35,47.59,46.95,46.95,1691000,21.6041009250586,21.7136042877199,21.421595320623,21.421595320623,3706187.55567505,0.0,1.0
2005-01-04,46.6,47.03,46.53,46.87,1500300,21.2619029167419,21.4580964415102,21.2299644359657,21.3850941997359,3288227.78816043,0.0,1.0
2005-01-05,46.41,46.93,46.41,46.8,874400,21.175212754635,21.4124700404013,21.175212754635,21.3531557189597,1916434.29845196,0.0,1.0
2005-01-06,46.41,46.63,46.29,46.3,940700,21.175212754635,21.2755908370746,21.1204610733044,21.1250237134153,2061744.90456743,0.0,1.0
2005-01-07,46.9,46.99,46.34,46.87,1511100,21.3987821200686,21.4398458810666,21.1432742738588,21.3850941997359,3311898.29413398,0.0,1.0
2005-01-10,46.82,46.98,46.55,46.84,1479300,21.3622809991815,21.4352832409557,21.2390897161875,21.3714062794033,3242201.80432294,0.0,1.0
2005-01-11,46.2,46.33,45.99,46.3,1360800,21.0793973123064,21.1387116337479,20.9835818699777,21.1250237134153,2982483.7526686,0.0,1.0
2005-01-12,45.71,45.8,45.47,45.65,2093400,20.8558279468728,20.8968917078708,20.7463245842115,20.8284521062075,4588133.07454179,0.0,1.0
2005-01-13,45.47,45.7,45.43,45.7,1296800,20.7463245842115,20.8512653067619,20.7280740237679,20.8512653067619,2842214.0876401,0.0,1.0
2005-01-14,45.46,45.64,45.303,45.45,1357100,20.7417619441006,20.8238894660966,20.6701284943597,20.7371993039897,2974374.41265914,0.0,1.0
2005-01-18,45.41,45.5,44.83,44.91,1642300,20.7189487435462,20.7600125045442,20.4543156171146,20.4908167380017,3599451.10744241,0.0,1.0
2005-01-19,44.77,45.27,44.59,45.27,1137400,20.4269397764493,20.6550717819937,20.3448122544533,20.6550717819937,2492854.95317847,0.0,1.0
2005-01-20,44.54,44.73,44.42,44.42,1235600,20.3219990538988,20.4086892160057,20.2672473725682,20.2672473725682,2708081.22045659,0.0,1.0
2005-01-21,44.48,44.67,44.17,44.25,1857200,20.2946232132335,20.3813133753404,20.1531813697959,20.1896824906831,4070450.34204595,0.0,1.0
2005-01-24,44.66,44.85,44.37,44.37,1637900,20.3767507352295,20.4634408973364,20.2444341720137,20.2444341720137,3589807.56797171,0.0,1.0
2005-01-25,44.7,44.71,44.4,44.4,3372800,20.3950012956731,20.3995639357839,20.2581220923464,20.2581220923464,7392211.34700224,0.0,1.0
2005-01-26,45.15,45.29,44.87,44.87,1504200,20.6003201006631,20.6641970622155,20.4725661775582,20.4725661775582,3296775.47087309,0.0,1.0
2005-01-27,45.05,45.05,44.63,44.68,1613800,20.5546936995542,20.5546936995542,20.3630628148968,20.3858760154513,3536987.27223441,0.0,1.0
2005-01-28,44.81,45.0,44.59,44.92,1410600,20.4451903368928,20.5318804989997,20.3448122544533,20.4953793781126,3091631.08576891,0.0,1.0
2005-01-31,44.57,44.81,44.51,44.68,1058300,20.3356869742315,20.4451903368928,20.3083111335662,20.3858760154513,2319490.41405731,0.0,1.0
2005-02-01,44.55,44.74,44.36,44.47,1346300,20.3265616940097,20.4132518561166,20.2398715319028,20.2900605731226,2950703.90668559,0.0,1.0
2005-02-02,45.04,45.09,44.83,44.96,1054300,20.5501310594433,20.5729442599977,20.4543156171146,20.5136299385562,2310723.55999302,0.0,1.0
2005-02-03,44.65,44.75,44.51,44.61,882800,20.3721880951186,20.4178144962275,20.3083111335662,20.3539375346751,1934844.69198695,0.0,1.0
2005-02-04,45.54,45.67,45.35,45.42,953500,20.7782630649877,20.8375773864293,20.6915729028808,20.7235113836571,2089798.83757313,0.0,1.0
2005-02-07,45.25,45.38,45.15,45.32,737200,20.6459465017719,20.7052608232135,20.6003201006631,20.6778849825482,1615731.2040471,0.0,1.0
2005-02-08,45.35,45.45,45.1,45.18,1310400,20.6915729028808,20.7371993039897,20.5775069001086,20.6140080209957,2872021.39145866,0.0,1.0
2005-02-09,45.72,46.34,45.72,46.3,2675200,20.8603905869837,21.1432742738588,20.8603905869837,21.1250237134153,5863271.99819154,0.0,1.0
2005-02-10,46.67,46.75,46.15,46.15,1979600,21.2938413975182,21.3303425184053,21.0565841117519,21.0565841117519,4338716.07641296,0.0,1.0
2005-02-11,46.67,46.72,46.3,46.38,807900,21.2938413975182,21.3166545980726,21.1250237134153,21.1615248343024,1770685.34963327,0.0,1.0
2005-02-14,47.76,47.97,47.52,47.61,1529300,21.791169169605,21.8869846119337,21.6816658069437,21.7227295679417,3351787.48012647,0.0,1.0
2005-02-15,48.43,48.47,48.2,48.28,1837500,22.0968660570346,22.1151166174781,21.9919253344841,22.0284264553713,4027273.58577936,0.0,1.0
2005-02-16,47.43,47.8,47.01,47.78,1409000,21.8433566471934,22.0137560138276,21.6499303391221,22.0045452372528,3059459.72862127,0.44438,1.0
2005-02-17,47.13,47.31,47.05,47.25,1107100,21.705194998571,21.7880919877444,21.6683518922717,21.76045965802,2403923.25447595,0.0,1.0
2005-02-18,47.56,47.59,46.993,47.0,933000,21.9032266949297,21.917042859792,21.6421011790335,21.6453249508347,2025887.811784,0.0,1.0
2005-02-22,48.6,49.45,48.55,49.33,1895300,22.3821870768205,22.7736450812505,22.3591601353835,22.7183804218016,4115396.7520624,0.0,1.0
2005-02-23,48.85,48.9,48.35,48.56,1443900,22.4973217840058,22.5203487254429,22.2670523696353,22.3637655236709,3135240.52672553,0.0,1.0
2005-02-24,48.42,48.46,48.05,48.33,909500,22.2992900876471,22.3177116407968,22.1288907210129,22.2578415930604,1974860.62681409,0.0,1.0
2005-02-25,48.64,48.69,48.25,48.33,777000,22.4006086299702,22.4236355714072,22.2209984867611,22.2578415930604,1687154.15836674,0.0,1.0
2005-02-28,48.22,48.66,47.85,48.61,1536000,22.2071823218989,22.409819406545,22.0367829552647,22.386792465108,3335223.6644161,0.0,1.0
2005-03-01,49.22,49.45,48.79,48.8,1250200,22.6677211506401,22.7736450812505,22.4696894542814,22.4742948425688,2714646.24039909,0.0,1.0
2005-03-02,49.08,49.47,49.07,49.12,1057700,22.6032457146163,22.7828558578254,22.5986403263289,22.621667267766,2296657.59756048,0.0,1.0
2005-03-03,50.5,50.83,50.32,50.6,1875200,23.2572108514288,23.4091886649133,23.1743138622553,23.3032647343029,4071752.22364131,0.0,1.0
2005-03-04,48.91,51.92,48.32,51.74,13387300,22.5249541137303,23.9111759882412,22.253236204773,23.8282789990678,29068775.8871339,0.0,1.0
2005-03-07,48.81,49.05,48.48,48.75,1926600,22.4789002308562,22.5894295497541,22.3269224173716,22.4512679011317,4183360.61970316,0.0,1.0
2005-03-08,48.98,49.2,48.6,49.05,1454000,22.5571918317422,22.6585103740652,22.3821870768205,22.5894295497541,3157171.35941471,0.0,1.0
2005-03-09,47.93,48.82,47.92,48.76,1587000,22.073626061564,22.4835056191436,22.0690206732766,22.4558732894191,3445963.51264866,0.0,1.0
2005-03-10,48.6,48.98,48.45,48.98,1385800,22.3821870768205,22.5571918317422,22.3131062525094,22.5571918317422,3009083.95452333,0.0,1.0
2005-03-11,48.48,48.79,48.48,48.65,1244700,22.3269224173716,22.4696894542814,22.3269224173716,22.4052140182576,2702703.70774656,0.0,1.0
2005-03-14,48.45,48.509,48.0,48.0,1226000,22.3131062525094,22.3402780434051,22.1058637795758,22.1058637795758,2662099.09672795,0.0,1.0
2005-03-15,48.7,49.32,48.41,49.32,1134600,22.4282409596947,22.7137750335142,22.2946846993597,22.7137750335142,2463635.9177386,0.0,1.0
2005-03-16,48.35,48.87,48.11,48.7,955700,22.2670523696353,22.5065325605807,22.1565230507374,22.4282409596947,2075177.90109535,0.0,1.0
2005-03-17,47.84,48.54,47.7,48.44,1650400,22.0321775669773,22.3545547470961,21.9677021309535,22.308500864222,3583628.34358875,0.0,1.0
2005-03-18,47.05,47.3,46.71,46.96,2023300,21.6683518922717,21.783486599457,21.5117686904997,21.626903397685,4393332.0574304,0.0,1.0
2005-03-21,46.92,47.01,46.47,46.9,1238600,21.6084818445354,21.6499303391221,21.4012393716019,21.5992710679606,2689458.35335011,0.0,1.0
2005-03-22,46.59,47.14,46.54,46.93,1158600,21.4565040310508,21.7098003868584,21.4334770896137,21.6130872328228,2515748.78749511,0.0,1.0
2005-03-23,46.36,46.84,46.32,46.6,1764800,21.3505801004403,21.5716387382361,21.3321585472907,21.4611094193382,3832033.02276142,0.0,1.0
2005-03-24,45.86,46.44,45.86,46.29,2551800,21.1203106860698,21.3874232067396,21.1203106860698,21.3183423824285,5540900.87686001,0.0,1.0
2005-03-28,45.93,46.5,45.88,46.5,1299900,21.1525484040816,21.4150555364641,21.1295214626446,21.4150555364641,2822563.30818652,0.0,1.0
2005-03-29,45.46,45.75,45.45,45.65,1486300,20.9360951545733,21.0696514149082,20.9314897662859,21.0235975320341,3227306.59662867,0.0,1.0
2005-03-30,45.97,46.01,45.73,45.87,1963800,21.1709699572313,21.1893915103809,21.0604406383334,21.1249160743572,4264135.56782573,0.0,1.0
2005-03-31,45.92,46.16,45.76,46.03,1720300,21.1479430157942,21.2584723346921,21.0742568031956,21.1986022869558,3735407.07675457,0.0,1.0
2005-04-01,45.33,46.08,45.23,45.84,1401900,20.8762251068369,21.2216292283928,20.8301712239628,21.1110999094949,3044043.00465165,0.0,1.0
2005-04-04,45.19,45.29,45.01,45.14,2099700,20.8117496708132,20.8578035536873,20.7288526816398,20.7887227293761,4559224.69282192,0.0,1.0
2005-04-05,46.2,46.44,45.3316,46.19,2348000,21.2768938878418,21.3874232067396,20.8769619689629,21.2722884995543,5098375.75784438,0.0,1.0
2005-04-06,46.17,46.38,46.04,46.17,2137700,21.2630777229795,21.3597908770152,21.2032076752432,21.2630777229795,4641736.73660306,0.0,1.0
2005-04-07,46.0,46.2,45.76,45.95,1822800,21.1847861220935,21.2768938878418,21.0742568031956,21.1617591806565,3957972.45800629,0.0,1.0
2005-04-08,46.03,46.25,45.83,46.06,1448600,21.1986022869558,21.2999208292788,21.1064945212075,21.212418451818,3145445.9637195,0.0,1.0
2005-04-11,46.75,47.0,46.58,46.98,1122300,21.5301902436494,21.6453249508347,21.4518986427634,21.6361141742599,2436928.0719884,0.0,1.0
2005-04-12,46.5,46.62,46.08,46.28,1452900,21.4150555364641,21.470320195913,21.2216292283928,21.313736994141,3154782.85288421,0.0,1.0
2005-04-13,46.62,46.79,46.05,46.23,1415500,21.470320195913,21.548611796799,21.2078130635306,21.290710052704,3073573.630847,0.0,1.0
2005-04-14,47.5,47.69,46.63,46.65,2841700,21.8755943652053,21.9630967426661,21.4749255842005,21.4841363607753,6170380.91612709,0.0,1.0
2005-04-15,47.82,48.58,47.74,48.47,3002700,22.0229667904024,22.3729763002457,21.9861236841031,22.3223170290842,6519971.4174103,0.0,1.0
2005-04-18,47.37,48.11,47.2,47.93,1605800,21.8157243174689,22.1565230507374,21.7374327165829,22.073626061564,3486785.26062459,0.0,1.0
2005-04-19,48.17,48.44,47.88,48.38,1459800,22.1841553804618,22.308500864222,22.0505991201269,22.2808685344975,3169765.30293921,0.0,1.0
2005-04-20,47.13,47.72,47.13,47.48,827800,21.705194998571,21.9769129075283,21.705194998571,21.8663835886304,1797459.73268467,0.0,1.0
2005-04-21,47.18,47.37,46.69,46.95,1192600,21.7282219400081,21.8157243174689,21.5025579139249,21.6222980093976,2589575.35298349,0.0,1.0
2005-04-22,46.78,46.95,46.53,46.7,897400,21.5440064085116,21.6222980093976,21.4288717013263,21.5071633022123,1948587.05497852,0.0,1.0
2005-04-25,46.89,46.9,46.6,46.7,654700,21.5946656796732,21.5992710679606,21.4611094193382,21.5071633022123,1421595.65956589,0.0,1.0
2005-04-26,46.78,47.08,46.24,46.35,926600,21.5440064085116,21.682168057134,21.2953154409914,21.3459747121529,2011991.0465156,0.0,1.0
2005-04-27,47.41,47.6,47.1,47.55,1156800,21.8341458706186,21.9216482480794,21.6913788337088,21.8986213066423,2511840.32226337,0.0,1.0
2005-04-28,49.76,50.86,49.75,50.32,4147600,22.9164121181603,23.4230048297756,22.9118067298729,23.1743138622553,9005972.44175273,0.0,1.0
2005-04-29,50.55,50.98,49.97,50.88,1708100,23.2802377928658,23.4782694892245,23.0131252721959,23.4322156063504,3708916.36796168,0.0,1.0
2005-05-02,50.25,50.84,50.22,50.28,1420300,23.1420761442435,23.4137940532008,23.1282599793812,23.1558923091057,3083996.20479829,0.0,1.0
2005-05-03,51.05,51.08,50.58,50.85,1765800,23.5105072072364,23.5243233720986,23.294053957728,23.4183994414882,3834204.3923346,0.0,1.0
2005-05-04,51.4,51.71,51.01,51.15,1511000,23.6716957972958,23.8144628342056,23.4920856540868,23.5565610901105,3280939.42508641,0.0,1.0
2005-05-05,50.94,51.2,50.84,51.1,1519700,23.4598479360749,23.5795880315476,23.4137940532008,23.5335341486735,3299830.34037313,0.0,1.0
2005-05-06,50.67,50.87,50.6,50.73,771800,23.3355024523148,23.427610218063,23.3032647343029,23.3631347820392,1675863.03658616,0.0,1.0
2005-05-09,50.91,50.97,50.45,50.68,1030500,23.4460317712126,23.4736641009371,23.2341839099917,23.3401078406022,2237596.34516979,0.0,1.0
2005-05-10,50.21,50.48,50.0,50.05,1557500,23.1236545910938,23.2480000748539,23.0269414370582,23.0499683784952,3381908.11023963,0.0,1.0
2005-05-11,50.03,50.15,49.73,49.89,1211300,23.2158038053366,23.2714883237584,23.0765925092822,23.1508385338446,2610348.51552586,0.38009,1.0
2005-05-12,49.95,50.12,49.75,49.89,1434700,23.1786807930555,23.257567194153,23.0858732623525,23.1508385338446,3091774.96509943,0.0,1.0
2005-05-13,49.51,49.75,49.236,49.7,685400,22.974504225509,23.0858732623525,22.847357908446,23.0626713796768,1477035.31127006,0.0,1.0
2005-05-16,49.66,49.73,48.8,48.83,1302900,23.0441098735362,23.0765925092822,22.6450374915136,22.6589586211191,2807746.28983624,0.0,1.0
2005-05-17,49.83,50.0,49.58,49.63,1720900,23.1229962746337,23.2018826757312,23.0069868612551,23.0301887439308,3708535.25994258,0.0,1.0
2005-05-18,50.27,50.55,49.3,49.93,939200,23.3271728421801,23.4571033851642,22.877056318271,23.1694000399852,2023973.68594228,0.0,1.0
2005-05-19,49.85,49.89,49.64,49.82,1153800,23.132277027704,23.1508385338446,23.0348291204659,23.1183558980986,2486436.15719783,0.0,1.0
2005-05-20,49.49,49.6,49.25,49.32,1437700,22.9652234724387,23.0162676143254,22.8538544355952,22.8863370713413,3098239.95770786,0.0,1.0
2005-05-23,49.41,49.51,49.12,49.14,774000,22.9281004601576,22.974504225509,22.7935295406383,22.8028102937086,1667968.09297202,0.0,1.0
2005-05-24,49.74,49.95,49.66,49.82,659300,23.0812328858174,23.1786807930555,23.0441098735362,23.1183558980986,1420789.87557682,0.0,1.0
2005-05-25,49.62,49.85,49.47,49.8,656400,23.0255483673956,23.132277027704,22.9559427193684,23.1090751450283,1414540.38272201,0.0,1.0
2005-05-26,49.4,49.78,49.37,49.7,1019500,22.9234600836224,23.099794391958,22.909538954017,23.0626713796768,2197019.98809429,0.0,1.0
2005-05-27,49.78,49.79,49.55,49.72,1327000,23.099794391958,23.1044347684931,22.9930657316496,23.0719521327471,2859681.7304572,0.0,1.0
2005-05-31,49.7,49.89,49.56,49.7,1757800,23.0626713796768,23.1508385338446,22.9977061081848,23.0626713796768,3788054.66902613,0.0,1.0
2005-06-01,49.91,50.03,49.33,49.37,799100,23.1601192869149,23.2158038053366,22.8909774478764,22.909538954017,1722058.53112913,0.0,1.0
2005-06-02,50.02,50.08,49.56,49.62,542900,23.2111634288015,23.2390056880124,22.9977061081848,23.0255483673956,1169948.16237017,0.0,1.0
2005-06-03,49.6,49.92,49.47,49.75,855800,23.0162676143254,23.16475966345,22.9559427193684,23.0858732623525,1844246.89142824,0.0,1.0
2005-06-06,50.08,50.15,49.833,49.95,872600,23.2390056880124,23.2714883237584,23.1243883875943,23.1786807930555,1880450.85003538,0.0,1.0
2005-06-07,50.37,50.65,50.33,50.37,671500,23.3735766075316,23.5035071505157,23.355015101391,23.3735766075316,1447080.84551772,0.0,1.0
2005-06-08,50.0,50.39,49.97,50.37,745400,23.2018826757312,23.3828573606019,23.1879615461258,23.3735766075316,1606335.16343843,0.0,1.0
2005-06-09,50.25,50.42,49.7,49.7,894600,23.3178920891099,23.3967784902073,23.0626713796768,23.0626713796768,1927860.79583045,0.0,1.0
2005-06-10,49.13,49.68,48.92,49.65,1646900,22.7981699171735,23.0533906266065,22.7007220099354,23.0394694970011,3549065.44226825,0.0,1.0
2005-06-13,49.25,49.35,48.74,49.0,1578300,22.8538544355952,22.9002582009467,22.6171952323028,22.7378450222166,3401232.61128908,0.0,1.0
2005-06-14,49.17,49.32,48.82,48.88,1133500,22.8167314233141,22.8863370713413,22.6543182445839,22.6821605037948,2442689.70721419,0.0,1.0
2005-06-15,48.79,48.85,48.3,48.62,1416000,22.6403971149785,22.6682393741894,22.4130186647563,22.561510713881,3051476.51117362,0.0,1.0
2005-06-16,48.98,49.01,48.56,48.92,1122700,22.7285642691463,22.7424853987517,22.5336684546701,22.7007220099354,2419415.73382389,0.0,1.0
2005-06-17,49.03,49.43,48.9,49.43,953000,22.751766151822,22.9373812132279,22.6914412568651,22.9373812132279,2053712.65194101,0.0,1.0
2005-06-20,49.19,49.19,48.86,48.96,942600,22.8260121763844,22.8260121763844,22.6728797507245,22.719283516076,2031300.67756515,0.0,1.0
2005-06-21,50.0,50.1,49.66,49.7,1743900,23.2018826757312,23.2482864410827,23.0441098735362,23.0626713796768,3758100.20327379,0.0,1.0
2005-06-22,49.8,50.05,49.79,50.0,794500,23.1090751450283,23.2250845584069,23.1044347684931,23.2018826757312,1712145.54246288,0.0,1.0
2005-06-23,49.15,49.7,49.11,49.62,697400,22.8074506702438,23.0626713796768,22.7888891641032,23.0255483673956,1502895.28170373,0.0,1.0
2005-06-24,49.25,49.33,48.97,49.29,783700,22.8538544355952,22.8909774478764,22.7239238926111,22.8724159417358,1688871.56907258,0.0,1.0
2005-06-27,48.85,48.98,48.61,48.83,1233200,22.6682393741894,22.7285642691463,22.5568703373459,22.6589586211191,2657542.96156731,0.0,1.0
2005-06-28,48.87,48.91,48.55,48.55,675100,22.6775201272597,22.6960816334003,22.529028078135,22.529028078135,1454838.83664782,0.0,1.0
2005-06-29,48.8,49.02,48.52,48.65,707700,22.6450374915136,22.7471257752869,22.5151069485296,22.5754318434865,1525091.75632597,0.0,1.0
2005-06-30,48.51,49.0,48.43,48.77,853800,22.5104665719944,22.7378450222166,22.4733435597132,22.6311163619082,1839936.89635596,0.0,1.0
2005-07-01,48.24,48.74,47.93,48.65,838300,22.3851764055455,22.6171952323028,22.2413247329559,22.5754318434865,1806534.43454579,0.0,1.0
2005-07-05,48.05,48.07,47.53,47.73,791100,22.2970092513777,22.306290004448,22.0557096715501,22.148517202253,1704818.55084001,0.0,1.0
2005-07-06,48.03,48.4,47.96,48.18,520100,22.2877284983074,22.4594224301078,22.2552458625614,22.3573341463346,1120814.21854619,0.0,1.0
2005-07-07,48.22,48.23,47.02,47.02,906400,22.3758956524752,22.3805360290103,21.8190504682576,21.8190504682576,1953289.7667569,0.0,1.0
2005-07-08,48.24,48.43,47.65,47.7,903800,22.3851764055455,22.4733435597132,22.1113941899718,22.1345960726476,1947686.77316294,0.0,1.0
2005-07-11,48.38,48.53,48.03,48.03,475700,22.4501416770375,22.5197473250647,22.2877284983074,22.2877284983074,1025132.32794159,0.0,1.0
2005-07-12,48.19,48.59,48.19,48.45,1400300,22.3619745228697,22.5475895842756,22.3619745228697,22.4826243127835,3017643.04985624,0.0,1.0
2005-07-13,48.61,48.78,48.16,48.24,733100,22.5568703373459,22.6357567384434,22.3480533932643,22.3851764055455,1579828.69374391,0.0,1.0
2005-07-14,48.5,48.68,48.1136,48.6,1238500,22.5058261954593,22.5893529730919,22.3265220461412,22.5522299608107,2668964.44850885,0.0,1.0
2005-07-15,47.99,48.23,47.65,47.76,818700,22.2691669921668,22.3805360290103,22.1113941899718,22.1624383318584,1764296.48283746,0.0,1.0
2005-07-18,47.64,47.85,47.47,47.55,922900,22.1067538134367,22.2042017206748,22.0278674123392,22.0649904246204,1988847.2261032,0.0,1.0
2005-07-19,46.99,47.19,46.76,47.0,2125100,21.8051293386522,21.8979368693551,21.6984006783438,21.8097697151873,4579585.26405019,0.0,1.0
2005-07-20,47.04,47.13,46.46,46.83,1561000,21.8283312213279,21.8700946101442,21.5591893822894,21.7308833140898,3363951.15391386,0.0,1.0
2005-07-21,47.0,47.19,46.51,46.78,1095200,21.8097697151873,21.8979368693551,21.5823912649652,21.7076814314141,2360153.30158006,0.0,1.0
2005-07-22,46.5,46.57,46.29,46.39,1330600,21.57775088843,21.610233524176,21.4803029811919,21.5267067465434,2867439.72158731,0.0,1.0
2005-07-25,46.83,46.95,46.55,46.68,1176900,21.7308833140898,21.7865678325116,21.6009527711057,21.6612776660626,2536216.60028266,0.0,1.0
2005-07-26,46.47,46.55,46.2,46.5,1427000,21.5638297588246,21.6009527711057,21.4385395923756,21.57775088843,3075181.48407116,0.0,1.0
2005-07-27,46.93,46.95,46.5,46.8,1155400,21.7772870794413,21.7865678325116,21.57775088843,21.7169621844844,2489884.15325565,0.0,1.0
2005-07-28,47.65,47.77,46.86,47.1,2257600,22.1113941899718,22.1670787083936,21.7448044436953,21.8561734805388,4865122.43758869,0.0,1.0
2005-07-29,47.44,47.95,47.34,47.74,891300,22.0139462827338,22.2506054860262,21.9675425173823,22.1531575787882,1920749.30396119,0.0,1.0
2005-08-01,47.53,47.74,47.4,47.43,1729700,22.0557096715501,22.1531575787882,21.9953847765932,22.0093059061986,3727499.2382606,0.0,1.0
2005-08-02,47.85,47.92,47.59,47.61,1201000,22.2042017206748,22.2366843564208,22.083551930761,22.0928326838312,2588152.04090361,0.0,1.0
2005-08-03,48.0,48.05,47.71,47.71,1292500,22.4351903838413,22.4585603738244,22.2996444419389,22.2996444419389,2765298.57507622,0.34778,1.0
2005-08-04,47.93,48.12,47.79,48.08,976400,22.4024723978648,22.4912783598009,22.337036425912,22.4725823678143,2089003.89068041,0.0,1.0
2005-08-05,47.63,47.93,47.5,47.86,567400,22.2622524579658,22.4024723978648,22.2014904840096,22.3697544118884,1213950.02823849,0.0,1.0
2005-08-08,47.94,48.14,47.87,48.04,665800,22.4071463958615,22.5006263557941,22.374428409885,22.4538863758278,1424476.43426363,0.0,1.0
2005-08-09,47.72,47.79,47.53,47.59,1033800,22.3043184399355,22.337036425912,22.2155124779995,22.2435564659793,2211810.96086174,0.0,1.0
2005-08-10,47.63,47.96,47.62,47.68,1305700,22.2622524579658,22.4164943918547,22.2575784599692,22.285622447949,2793539.92222594,0.0,1.0
2005-08-11,47.9,48.1,47.63,47.65,464400,22.3884504038749,22.4819303638076,22.2622524579658,22.2716004539591,993581.94063087,0.0,1.0
2005-08-12,47.88,48.05,47.66,47.68,1896000,22.3791024078817,22.4585603738244,22.2762744519557,22.285622447949,4056484.40877718,0.0,1.0
2005-08-15,47.84,48.07,47.67,47.77,1634600,22.3604064158951,22.4679083698177,22.2809484499524,22.3276884299187,3497220.155373,0.0,1.0
2005-08-16,47.77,48.04,47.77,48.0,776100,22.3276884299187,22.4538863758278,22.3276884299187,22.4351903838413,1660462.84264345,0.0,1.0
2005-08-17,47.91,48.3,47.86,48.19,987100,22.3931244018716,22.5754103237403,22.3697544118884,22.5239963457773,2111896.49783964,0.0,1.0
2005-08-18,48.29,48.49,48.24,48.38,1190700,22.5707363257436,22.6642162856763,22.5473663357605,22.6128023077133,2547497.88266403,0.0,1.0
2005-08-19,48.21,48.55,48.19,48.2,979700,22.5333443417706,22.6922602736561,22.5239963457773,22.5286703437739,2096064.22746783,0.0,1.0
2005-08-22,48.3,48.44,48.05,48.35,853100,22.5754103237403,22.6408462956931,22.4585603738244,22.5987803137234,1825204.03435011,0.0,1.0
2005-08-23,47.58,47.94,47.58,47.88,1509400,22.2388824679827,22.4071463958615,22.2388824679827,22.3791024078817,3229355.25664993,0.0,1.0
2005-08-24,47.3,47.69,47.21,47.63,694100,22.1080105240769,22.2902964459456,22.0659445421072,22.2622524579658,1485024.17095583,0.0,1.0
2005-08-25,47.82,48.05,47.65,47.86,632900,22.3510584199019,22.4585603738244,22.2716004539591,22.3697544118884,1354087.01598897,0.0,1.0
2005-08-26,47.44,47.73,47.37,47.7,565500,22.1734464960298,22.3089924379322,22.1407285100533,22.2949704439423,1209884.98584573,0.0,1.0
2005-08-29,47.61,47.68,47.0,47.0,436700,22.2529044619726,22.285622447949,21.9677905841779,21.9677905841779,934317.901536389,0.0,1.0
2005-08-30,48.05,48.08,47.748,47.81,967900,22.4585603738244,22.4725823678143,22.3174056343261,22.3463844219052,2070818.17471279,0.0,1.0
2005-08-31,48.72,48.74,47.9,47.95,846300,22.7717182395989,22.7810662355922,22.3884504038749,22.4118203938581,1810655.46157602,0.0,1.0
2005-09-01,49.45,49.55,48.96,48.96,809400,23.1129200933531,23.1596600733195,22.8838941915181,22.8838941915181,1731708.05931659,0.0,1.0
2005-09-02,49.61,49.8,49.42,49.47,570800,23.1877040612993,23.2765100232353,23.0988980993632,23.1222680893464,1221224.31462554,0.0,1.0
2005-09-06,50.2,50.57,50.11,50.38,969400,23.4634699431007,23.6364078689761,23.421403961131,23.5476019070401,2074027.41870707,0.0,1.0
2005-09-07,50.49,50.64,50.25,50.35,1231900,23.599015885003,23.6691258549525,23.4868399330838,23.5335799130502,2635645.11770708,0.0,1.0
2005-09-08,50.07,50.6,49.87,50.5,1274900,23.4027079691444,23.650429862966,23.3092280092118,23.6036898829997,2727643.44554327,0.0,1.0
2005-09-09,50.55,50.71,50.39,50.42,2074800,23.6270598729828,23.701843840929,23.5522759050367,23.5662978990266,4439026.29289606,0.0,1.0
2005-09-12,50.24,50.54,49.92,49.98,880900,23.4821659350872,23.6223858749862,23.3325979991949,23.3606419871747,1884682.02304421,0.0,1.0
2005-09-13,49.58,49.98,49.53,49.98,935800,23.1736820673094,23.3606419871747,23.1503120773262,23.3606419871747,2002140.35323507,0.0,1.0
2005-09-14,50.0,50.36,49.79,50.31,954400,23.369989983168,23.5382539110468,23.2718360252387,23.5148839210636,2041934.97876421,0.0,1.0
2005-09-15,49.62,49.76,49.49,49.75,796700,23.1923780592959,23.2578140312488,23.1316160853397,23.2531400332521,1704536.46016497,0.0,1.0
2005-09-16,49.65,49.76,49.34,49.76,943700,23.2064000532858,23.2578140312488,23.0615061153902,23.2578140312488,2019042.37160498,0.0,1.0
2005-09-19,50.0,50.18,49.91,50.11,979500,23.369989983168,23.4541219471074,23.3279240011983,23.421403961131,2095636.32826859,0.0,1.0
2005-09-20,49.84,50.24,49.75,50.13,858800,23.2952060152219,23.4821659350872,23.2531400332521,23.4307519571242,1837399.1615284,0.0,1.0
2005-09-21,49.65,49.96,49.54,49.91,670400,23.2064000532858,23.3512939911815,23.1549860753228,23.3279240011983,1434318.11584611,0.0,1.0
2005-09-22,49.76,49.91,49.48,49.68,585100,23.2578140312488,23.3279240011983,23.126942087343,23.2204220472757,1251819.10737106,0.0,1.0
2005-09-23,50.67,50.8,50.46,50.6,1044500,23.6831478489424,23.7439098228987,23.5849938910131,23.650429862966,2234703.56802098,0.0,1.0
2005-09-26,51.22,51.33,50.93,51.0,1308000,23.9402177387573,23.9916317167203,23.8046717968549,23.8373897828313,2798460.76301717,0.0,1.0
2005-09-27,50.81,51.06,50.59,51.01,723100,23.7485838208953,23.8654337708112,23.6457558649694,23.842063780828,1547069.55484535,0.0,1.0
2005-09-28,50.92,50.98,50.516,50.57,678200,23.7999977988583,23.8280417868381,23.6111682797943,23.6364078689761,1451006.1846164,0.0,1.0
2005-09-29,50.87,50.9,50.42,50.51,1061500,23.7766278088751,23.790649802865,23.5662978990266,23.6083638809963,2271074.99995622,0.0,1.0
2005-09-30,51.28,51.35,50.89,51.17,1022700,23.9682617267371,24.0009797127135,23.7859758048684,23.9168477487741,2188062.55530402,0.0,1.0
2005-10-03,51.27,51.82,51.1,51.72,1257300,23.9635877287405,24.2206576185553,23.8841297627977,24.173917638589,2689988.31601031,0.0,1.0
2005-10-04,51.18,51.53,51.15,51.33,572800,23.9215217467708,24.0851116766529,23.9074997527809,23.9916317167203,1225503.30661792,0.0,1.0
2005-10-05,50.95,51.69,50.9,51.54,736700,23.8140197928482,24.1598956445991,23.790649802865,24.0897856746496,1576166.70039354,0.0,1.0
2005-10-06,51.4,51.88,51.14,51.78,1579200,24.0243497026967,24.2487016065351,23.9028257547842,24.2019616265688,3378692.07718404,0.0,1.0
2005-10-07,51.69,51.8,51.35,51.62,1161700,24.1598956445991,24.211309622562,24.0009797127135,24.1271776586226,2485452.4987745,0.0,1.0
2005-10-10,50.98,51.21,50.83,51.09,715700,23.8280417868381,23.9355437407607,23.7579318168886,23.8794557648011,1531237.28447354,0.0,1.0
2005-10-11,50.13,50.73,50.01,50.61,1376500,23.4307519571242,23.7111918369222,23.3746639811646,23.6551038609626,2945016.23875623,0.0,1.0
2005-10-12,50.73,51.19,50.58,51.05,1034600,23.7111918369222,23.9261957447674,23.6410818669727,23.8607597728145,2213522.5576587,0.0,1.0
2005-10-13,50.46,50.73,50.14,50.39,1165200,23.5849938910131,23.7111918369222,23.4354259551209,23.5522759050367,2492940.73476117,0.0,1.0
2005-10-14,51.67,51.85,51.26,51.54,1104900,24.1505476486058,24.2346796125452,23.9589137307438,24.0897856746496,2363929.12619088,0.0,1.0
2005-10-17,50.73,50.95,50.63,50.9,1015600,23.7111918369222,23.8140197928482,23.6644518569559,23.790649802865,2172872.13373108,0.0,1.0
2005-10-18,51.19,51.5,50.67,50.91,843600,23.9261957447674,24.071089682663,23.6831478489424,23.7953238008616,1804878.8223863,0.0,1.0
2005-10-19,52.05,52.09,51.4101,51.46,1173900,24.3281595724779,24.3468555644644,24.0290704406733,24.0523936906765,2511554.34992803,0.0,1.0
2005-10-20,50.53,51.02,50.51,50.55,1135500,23.6177118769896,23.8467377788246,23.6083638809963,23.6270598729828,2429397.70367431,0.0,1.0
2005-10-21,49.9,50.88,49.9,50.72,1043700,23.3232500032017,23.7813018068717,23.3232500032017,23.7065178389256,2232991.97122402,0.0,1.0
2005-10-24,50.99,50.99,50.49,50.49,864600,23.8327157848347,23.8327157848347,23.599015885003,23.599015885003,1849808.23830631,0.0,1.0
2005-10-25,49.79,50.33,49.76,50.21,1374400,23.2718360252387,23.5242319170569,23.2578140312488,23.4681439410973,2940523.29716422,0.0,1.0
2005-10-26,49.36,50.06,49.31,49.91,1230300,23.0708541113834,23.3980339711478,23.0474841214003,23.3279240011983,2632221.92411318,0.0,1.0
2005-10-27,51.34,52.2,51.2,51.67,2629100,23.9963057147169,24.3982695424274,23.930869742764,24.1505476486058,5624948.92358444,0.0,1.0
2005-10-28,52.39,52.75,52.12,52.58,2931200,24.4870755043634,24.6553394322422,24.3608775584543,24.5758814662995,6271290.6640336,0.0,1.0
2005-10-31,51.99,52.52,51.76,52.4,2947200,24.3001155844981,24.5478374783197,24.1926136305755,24.4917495023601,6305522.59997264,0.0,1.0
2005-11-01,51.88,52.03,51.65,51.97,2147800,24.2487016065351,24.3188115764846,24.1411996526125,24.2907675885048,4595209.50061796,0.0,1.0
2005-11-02,51.96,52.0,51.43,51.43,992700,24.4521139993486,24.4709377976545,24.2026986717956,24.2026986717956,2109457.36640088,0.3552,1.0
2005-11-03,52.43,52.8,52.1,52.35,1405500,24.6732936294428,24.8474137637722,24.5179972934192,24.635646032831,2986644.83577761,0.0,1.0
2005-11-04,52.63,52.8,52.16,52.69,987600,24.7674126209722,24.8474137637722,24.546232990878,24.7956483184311,2098620.02121236,0.0,1.0
2005-11-07,53.35,53.45,53.04,53.14,1233000,25.1062409904782,25.1533004862429,24.9603565536076,25.0074160493723,2620087.57204824,0.0,1.0
2005-11-08,53.09,53.23,52.92,53.15,838900,24.9838863014899,25.0497695955605,24.9038851586899,25.0121219989488,1782637.03502942,0.0,1.0
2005-11-09,53.19,53.26,52.73,52.87,759900,25.0309457972547,25.06388744429,24.8144721167369,24.8803554108076,1614764.43308958,0.0,1.0
2005-11-10,53.37,53.8,53.25,53.68,1436200,25.1156528896312,25.3180087214194,25.0591814947135,25.2615373265018,3051881.40387321,0.0,1.0
2005-11-11,53.53,53.76,53.4099,53.67,1245200,25.1909480828547,25.2991849231136,25.1344296284413,25.2568313769253,2646012.2017149,0.0,1.0
2005-11-14,53.0,53.39,52.88,53.3,980200,24.9415327553017,25.1250647887841,24.885061360384,25.0827112425958,2082895.24584078,0.0,1.0
2005-11-15,52.32,52.8,52.3,52.61,1261100,24.6215281841016,24.8474137637722,24.6121162849486,24.7580007218193,2679799.21906734,0.0,1.0
2005-11-16,51.84,51.92,51.54,51.83,815900,24.3956426044309,24.4332902010427,24.2544641171368,24.3909366548545,1733762.73319883,0.0,1.0
2005-11-17,52.05,52.19,51.66,51.83,796400,24.4944675455368,24.5603508396075,24.3109355120544,24.3909366548545,1692325.82512508,0.0,1.0
2005-11-18,49.92,51.97,49.38,51.87,5695800,23.4921002857483,24.4568199489251,23.2379790086188,24.4097604531604,12103402.1028973,0.0,1.0
2005-11-21,49.16,49.45,48.98,49.3,4845500,23.1344481179364,23.2709206556541,23.0497410255599,23.200331412007,10296540.4139171,0.0,1.0
2005-11-22,50.23,50.25,49.47,49.55,1572800,23.6379847226189,23.6473966217719,23.2803325548071,23.3179801514188,3342152.25735399,0.0,1.0
2005-11-23,50.45,50.58,50.25,50.45,706800,23.7415156133013,23.8026929577955,23.6473966217719,23.7415156133013,1501928.54495028,0.0,1.0
2005-11-25,49.53,49.8,49.19,49.59,797500,23.3085682522659,23.4356288908306,23.1485659666659,23.3368039497247,1694663.29173436,0.0,1.0
2005-11-28,49.45,49.77,49.2,49.75,1377400,23.2709206556541,23.4215110421012,23.1532719162423,23.4120991429483,2926933.18875851,0.0,1.0
2005-11-29,49.94,50.37,49.74,50.37,1138900,23.5015121849013,23.7038680166896,23.4073931933718,23.7038680166896,2420127.9284718,0.0,1.0
2005-11-30,49.57,49.85,49.44,49.62,1790900,23.3273920505718,23.459158638713,23.2662147060777,23.3509217984541,3805608.13688661,0.0,1.0
2005-12-01,50.47,50.54,50.09,50.09,1184800,23.7509275124543,23.7838691594896,23.5721014285483,23.5721014285483,2517664.03516849,0.0,1.0
2005-12-02,51.04,51.12,50.72,50.84,787300,24.0191666383132,24.0568142349249,23.8685762518661,23.9250476467837,1672988.60135732,0.0,1.0
2005-12-05,50.98,51.2,50.8,51.03,2351700,23.9909309408543,24.0944618315367,23.9062238484778,24.0144606887367,4997291.11369493,0.0,1.0
2005-12-06,50.49,50.84,50.4,50.65,893900,23.7603394116072,23.9250476467837,23.717985865419,23.8356346048308,1899510.36549385,0.0,1.0
2005-12-07,50.17,50.3,49.88,49.98,812500,23.6097490251601,23.6709263696542,23.4732764874424,23.5203359832071,1726537.83640648,0.0,1.0
2005-12-08,50.68,50.95,49.75,50.28,1452600,23.8497524535602,23.9768130921249,23.4120991429483,23.6615144705013,3086730.90604807,0.0,1.0
2005-12-09,50.67,50.92,50.51,50.65,843800,23.8450465039837,23.9626952433955,23.7697513107602,23.8356346048308,1793049.38628897,0.0,1.0
2005-12-12,51.03,51.09,50.63,51.02,761000,24.0144606887367,24.0426963861955,23.8262227056778,24.0097547391602,1617101.89969887,0.0,1.0
2005-12-13,51.49,51.59,51.15,51.21,1729000,24.2309343692544,24.2779938650191,24.0709320836544,24.0991677811132,3674072.515873,0.0,1.0
2005-12-14,51.49,51.7,51.25,51.42,1023100,24.2309343692544,24.3297593103603,24.1179915794191,24.1979927222191,2174056.44360304,0.0,1.0
2005-12-15,50.65,51.4,50.58,51.33,1075700,23.8356346048308,24.1885808230662,23.8026929577955,24.1556391760309,2285829.84691994,0.0,1.0
2005-12-16,51.61,52.0,51.53,51.53,1664500,24.2874057641721,24.4709377976545,24.2497581675603,24.2497581675603,3537011.97378288,0.0,1.0
2005-12-19,51.97,52.6,51.84,52.54,1892600,24.4568199489251,24.7532947722428,24.3956426044309,24.725059074784,4021717.54976358,0.0,1.0
2005-12-20,51.84,52.43,51.65,52.4,1146400,24.3956426044309,24.6732936294428,24.306229562478,24.6591757807134,2436065.20080787,0.0,1.0
2005-12-21,51.19,51.26,50.89,51.19,1399200,24.0897558819603,24.1226975289956,23.9485773946661,24.0897558819603,2973257.52701532,0.0,1.0
2005-12-22,50.97,51.12,50.87,51.01,1070700,23.9862249912779,24.0568142349249,23.9391654955132,24.0050487895838,2275204.9986959,0.0,1.0
2005-12-23,51.1,51.28,50.5,50.95,1262700,24.047402335772,24.1321094281485,23.7650453611837,23.9768130921249,2683199.17049904,0.0,1.0
2005-12-27,50.73,51.3,50.72,51.25,576000,23.8732822014425,24.1415213273014,23.8685762518661,24.1179915794191,1223982.5154094,0.0,1.0
2005-12-28,50.9,51.26,50.65,51.26,776200,23.9532833442426,24.1226975289956,23.8356346048308,24.1226975289956,1649401.43829995,0.0,1.0
2005-12-29,50.9,51.05,50.79,50.98,681000,23.9532833442426,24.0238725878896,23.9015178989014,23.9909309408543,1447104.32811423,0.0,1.0
2005-12-30,50.48,50.74,50.43,50.65,590800,23.7556334620307,23.877988151019,23.7321037141484,23.8356346048308,1255432.06615256,0.0,1.0
2006-01-03,50.96,51.09,50.03,50.43,1578800,23.9815190417014,24.0426963861955,23.5438657310895,23.7321037141484,3354902.07522284,0.0,1.0
2006-01-04,51.95,52.38,51.74,52.3,1601000,24.4474080497721,24.6497638815604,24.3485831086662,24.6121162849486,3402076.40133758,0.0,1.0
2006-01-05,51.95,52.79,51.79,52.71,1464400,24.4474080497721,24.8427078141958,24.3721128565486,24.805060217584,3111805.54785681,0.0,1.0
2006-01-06,52.42,52.69,51.82,52.67,1035500,24.6685876798663,24.7956483184311,24.386230705278,24.7862364192781,2200406.06719866,0.0,1.0
2006-01-09,52.77,53.05,52.42,53.0,1436500,24.8332959150428,24.9650625031841,24.6685876798663,24.9415327553017,3052518.89476667,0.0,1.0
2006-01-10,52.18,52.55,52.0,52.24,629900,24.555644890031,24.7297650243605,24.4709377976545,24.5838805874898,1338518.37926454,0.0,1.0
2006-01-11,51.66,52.11,51.66,51.72,1523200,24.3109355120544,24.5227032429957,24.3109355120544,24.3391712095133,3236753.76297152,0.0,1.0
2006-01-12,51.37,51.56,51.17,51.17,1392800,24.1744629743368,24.2638760162897,24.0803439828073,24.0803439828073,2959657.72128855,0.0,1.0
2006-01-13,51.6,51.73,51.22,51.22,1986600,24.2826998145956,24.3438771590897,24.1038737306897,24.1038737306897,4221464.69637553,0.0,1.0
2006-01-17,51.1,51.3299,51.03,51.2,1567200,24.047402335772,24.1555921165351,24.0144606887367,24.0944618315367,3330252.42734307,0.0,1.0
2006-01-18,51.099,51.12,50.67,51.09,2030000,24.0469317408144,24.0568142349249,23.8450465039837,24.0426963861955,4313688.37896019,0.0,1.0
2006-01-19,50.75,50.88,50.4,50.47,752500,23.8826941005955,23.9438714450896,23.717985865419,23.7509275124543,1599039.657718,0.0,1.0
2006-01-20,50.15,50.7,50.09,50.7,1053300,23.6003371260072,23.8591643527131,23.5721014285483,23.8591643527131,2238230.52687624,0.0,1.0
2006-01-23,50.71,50.9,50.53,50.62,918200,23.8638703022896,23.9532833442426,23.7791632099131,23.8215167561013,1951147.12786269,0.0,1.0
2006-01-24,51.04,51.29,50.89,51.22,1463700,24.0191666383132,24.136815377725,23.9485773946661,24.1038737306897,3110318.06910544,0.0,1.0
2006-01-25,51.28,51.47,51.04,51.4,992900,24.1321094281485,24.2215224701015,24.0191666383132,24.1885808230662,2109882.36032984,0.0,1.0
2006-01-26,51.11,51.69,51.07,51.18,832800,24.0521082853485,24.3250533607839,24.0332844870426,24.0850499323838,1769674.72019608,0.0,1.0
2006-01-27,52.16,52.67,51.99,52.57,1327700,24.546232990878,24.7862364192781,24.466231848078,24.7391769235134,2821322.19741156,0.0,1.0
2006-01-30,51.19,51.63,51.1,51.55,777700,24.0897558819603,24.296817663325,24.047402335772,24.2591700667132,1652588.89276716,0.0,1.0
2006-01-31,51.24,51.3,50.91,51.25,875000,24.1132856298426,24.1415213273014,23.957989293819,24.1179915794191,1859348.43920698,0.0,1.0
2006-02-01,51.27,51.7,51.21,51.47,963300,24.127403478572,24.3297593103603,24.0991677811132,24.2215224701015,2046983.25884353,0.0,1.0
2006-02-02,50.9,51.42,50.81,51.18,1196500,23.9532833442426,24.1979927222191,23.9109297980543,24.0850499323838,2542526.18001274,0.0,1.0
2006-02-03,50.97,51.41,50.88,51.28,2248600,23.9862249912779,24.1932867726426,23.9438714450896,24.1321094281485,4778206.74331522,0.0,1.0
2006-02-06,50.5,50.92,50.16,50.77,834200,23.7650453611837,23.9626952433955,23.6050430755836,23.8921059997484,1772649.67769882,0.0,1.0
2006-02-07,50.31,50.58,50.09,50.1,1057800,23.6756323192307,23.8026929577955,23.5721014285483,23.5768073781248,2247792.89027788,0.0,1.0
2006-02-08,50.95,51.21,50.65,50.99,1645200,23.9768130921249,24.0991677811132,23.8356346048308,23.9956368904308,3496000.05963809,0.0,1.0
2006-02-09,51.85,52.45,51.64,51.72,2506000,24.4003485540074,24.6827055285957,24.3015236129015,24.3391712095133,5325173.9298888,0.0,1.0
2006-02-10,51.52,52.45,51.36,52.4,1219500,24.2450522179838,24.6827055285957,24.1697570247603,24.6591757807134,2591400.48184333,0.0,1.0
2006-02-13,52.15,52.3,51.84,51.9,1780100,24.5415270413016,24.6121162849486,24.3956426044309,24.4238783018898,3782658.46472268,0.0,1.0
2006-02-14,51.2,51.75,51.2,51.3,1131700,24.0944618315367,24.3532890582427,24.0944618315367,24.1415213273014,2404828.14702919,0.0,1.0
2006-02-15,51.14,51.35,50.91,51.15,1060700,24.2956317640318,24.3953987306029,24.1863631815967,24.3003825719637,2232672.87415449,0.48748,1.0
2006-02-16,51.32,51.34,50.7,50.72,1070800,24.381146306807,24.3906479226709,24.0865962150256,24.0960978308895,2253932.41599381,0.0,1.0
2006-02-17,51.23,51.35,50.7,50.88,855900,24.3383890354194,24.3953987306029,24.0865962150256,24.1721107578009,1801588.30299692,0.0,1.0
2006-02-21,51.02,51.58,51.01,51.51,966600,24.2386220688483,24.5046673130379,24.2338712609163,24.4714116575142,2034601.30117633,0.0,1.0
2006-02-22,50.99,51.8,50.82,51.49,1603600,24.2243696450524,24.609185087541,24.1436059102091,24.4619100416503,3375425.87064594,0.0,1.0
2006-02-23,51.72,52.04,51.27,51.4,1353100,24.5711786240853,24.7232044779079,24.3573922671472,24.4191527702627,2848147.1349283,0.0,1.0
2006-02-24,51.1,51.32,50.91,51.31,1527200,24.2766285323039,24.381146306807,24.1863631815967,24.376395498875,3214611.11851489,0.0,1.0
2006-02-27,51.18,51.27,50.58,50.58,1275300,24.3146349957596,24.3573922671472,24.0295865198421,24.0295865198421,2684385.5156116,0.0,1.0
2006-02-28,50.82,51.15,50.65,50.78,1127600,24.1436059102091,24.3003825719637,24.0628421753658,24.1246026784813,2373491.02752579,0.0,1.0
2006-03-01,51.39,51.52,51.22,51.47,1424300,24.4144019623307,24.4761624654462,24.3336382274874,24.4524084257864,2998016.3803698,0.0,1.0
2006-03-02,51.65,51.67,50.95,51.38,1107100,24.5379229685616,24.5474245844255,24.2053664133246,24.4096511543987,2330340.47230738,0.0,1.0
2006-03-03,52.02,52.45,51.79,51.9,1001900,24.713702862044,24.9179876031182,24.604434279609,24.6566931668605,2108904.4523573,0.0,1.0
2006-03-06,52.13,52.33,51.89,52.27,990000,24.7659617492956,24.8609779079347,24.6519423589286,24.832473060343,2083856.08127929,0.0,1.0
2006-03-07,52.34,52.47,51.65,51.65,1183800,24.8657287158667,24.9274892189821,24.5379229685616,24.5379229685616,2491786.69597821,0.0,1.0
2006-03-08,53.59,53.64,53.0,53.24,2081900,25.4595797073614,25.4833337470212,25.1792820393759,25.2933014297429,4382201.99557108,0.0,1.0
2006-03-09,54.0,54.64,53.85,54.1,1805800,25.6543628325717,25.958414540217,25.5831007135923,25.7018709118912,3801037.68845873,0.0,1.0
2006-03-10,54.4,54.56,53.83,53.93,1684000,25.84439514985,25.9204080767613,25.5735990977284,25.621107177048,3544660.2433074,0.0,1.0
2006-03-13,54.65,54.73,54.08,54.59,1906500,25.9631653481489,26.0011718116046,25.6923692960273,25.9346605005572,4013001.6353121,0.0,1.0
2006-03-14,54.94,54.98,54.6,54.65,1313300,26.1009387781757,26.1199420099035,25.9394113084891,25.9631653481489,2764371.9106506,0.0,1.0
2006-03-15,54.68,54.86,54.35,54.78,1152900,25.9774177719448,26.06293231472,25.8206411101902,26.0249258512644,2426745.12738071,0.0,1.0
2006-03-16,54.52,54.62,54.09,54.1,1630900,25.9014048450335,25.948912924353,25.6971201039593,25.7018709118912,3432889.78076606,0.0,1.0
2006-03-17,54.47,54.47,54.12,54.36,962300,25.8776508053737,25.8776508053737,25.7113725277552,25.8253919181221,2025550.20910613,0.0,1.0
2006-03-20,54.33,54.49,54.16,54.3,1041500,25.8111394943263,25.8871524212376,25.730375759483,25.7968870705304,2192258.69560847,0.0,1.0
2006-03-21,53.64,53.8299,53.36,53.55,1308800,25.4833337470212,25.5735515896491,25.3503111249264,25.4405764756336,2754899.83755388,0.0,1.0
2006-03-22,54.0,54.04,53.7,53.9,1106000,25.6543628325717,25.6733660642995,25.5118385946129,25.6068547532521,2328025.07666151,0.0,1.0
2006-03-23,53.01,53.48,52.83,53.4,1078800,25.1840328473078,25.4073208201099,25.0985183045326,25.3693143566542,2270771.65705466,0.0,1.0
2006-03-24,53.7,53.79,53.42,53.51,928300,25.5118385946129,25.5545958660006,25.3788159725181,25.4215732439057,1953983.43459755,0.0,1.0
2006-03-27,53.2,53.5,53.08,53.38,738200,25.274298198015,25.4168224359738,25.2172885028316,25.3598127407903,1553840.96888927,0.0,1.0
2006-03-28,52.65,53.01,52.5,52.8,998300,25.0130037617574,25.1840328473078,24.941741642778,25.0842658807367,2101326.79387992,0.0,1.0
2006-03-29,52.26,52.4,52.07,52.33,1327600,24.827722252411,24.8942335634584,24.7374569017038,24.8609779079347,2794472.05404686,0.0,1.0
2006-03-30,52.63,52.87,52.37,52.46,1123800,25.0035021458935,25.1175215362604,24.8799811396626,24.9227384110502,2365492.38802189,0.0,1.0
2006-03-31,52.31,52.84,52.252,52.83,1075200,24.8514762920708,25.1032691124646,24.8239216060655,25.0985183045326,2263193.99857727,0.0,1.0
2006-04-03,52.84,53.27,52.84,53.18,1077600,25.1032691124646,25.3075538535387,25.1032691124646,25.2647965821511,2268245.77089552,0.0,1.0
2006-04-04,52.6,52.86,52.39,52.7,1335900,24.9892497220976,25.1127707283285,24.8894827555265,25.0367578014172,2811942.76664748,0.0,1.0
2006-04-05,52.35,52.64,52.24,52.31,1011600,24.8704795237986,25.0082529538254,24.8182206365471,24.8514762920708,2129322.03214357,0.0,1.0
2006-04-06,51.87,52.09,51.67,52.0,1449700,24.6424407430647,24.7469585175677,24.5474245844255,24.7042012461801,3051480.97073797,0.0,1.0
2006-04-07,51.48,52.14,51.34,51.87,980300,24.4571592337183,24.7707125572275,24.3906479226709,24.6424407430647,2063438.50149303,0.0,1.0
2006-04-10,52.15,52.67,51.99,52.55,1176000,24.7754633651595,25.0225053776213,24.6994504382482,24.9654956824378,2475368.43594389,0.0,1.0
2006-04-11,51.85,52.67,51.74,52.46,806300,24.6329391272008,25.0225053776213,24.5806802399492,24.9227384110502,1697185.00841969,0.0,1.0
2006-04-12,52.03,52.48,51.82,52.45,956900,24.718453669976,24.9322400269141,24.6186867034049,24.9179876031182,2014183.72139006,0.0,1.0
2006-04-13,52.29,52.48,52.12,52.3,816600,24.8419746762069,24.9322400269141,24.7612109413636,24.8467254841388,1718865.53128553,0.0,1.0
2006-04-17,52.38,52.69,52.32,52.4,776800,24.8847319475945,25.0320069934852,24.8562271000028,24.8942335634584,1635090.30700784,0.0,1.0
2006-04-18,52.83,52.84,52.41,52.72,1299300,25.0985183045326,25.1032691124646,24.8989843713904,25.0462594172811,2734903.23879413,0.0,1.0
2006-04-19,53.26,53.3,52.75,52.75,969400,25.3028030456068,25.3218062773346,25.0605118410769,25.0605118410769,2040495.03554762,0.0,1.0
2006-04-20,53.14,53.44,52.95,52.96,985800,25.2457933504233,25.388317588382,25.1555279997161,25.1602788076481,2075015.47972235,0.0,1.0
2006-04-21,53.01,53.42,52.94,53.16,860100,25.1840328473078,25.3788159725181,25.1507771917841,25.2552949662872,1810428.90455386,0.0,1.0
2006-04-24,52.9,52.93,52.5,52.7,903900,25.1317739600563,25.1460263838522,24.941741642778,25.0367578014172,1902623.74936198,0.0,1.0
2006-04-25,52.97,53.41,52.95,53.38,887900,25.16502961558,25.3740651645862,25.1555279997161,25.3598127407903,1868945.26724029,0.0,1.0
2006-04-26,53.07,53.57,52.77,53.29,1138500,25.2125376948996,25.4500780914975,25.0700134569409,25.3170554694027,2396434.49347119,0.0,1.0
2006-04-27,55.45,55.78,54.89,55.19,3775100,26.3432299827055,26.5000066444601,26.0771847385159,26.2197089764746,7946227.36609846,0.0,1.0
2006-04-28,56.88,57.1,56.39,56.45,3676900,27.0225955169755,27.1271132914786,26.7898059283096,26.8183107759013,7739525.6820766,0.0,1.0
2006-05-01,56.6,57.03,56.53,56.89,1454800,26.8895728948807,27.0938576359549,26.856317239357,27.0273463249074,3062215.98691426,0.0,1.0
2006-05-02,57.04,57.22,56.85,56.85,1208500,27.0986084438868,27.184122986662,27.0083430931796,27.0083430931796,2543777.85275357,0.0,1.0
2006-05-03,56.9,57.14,56.63,56.64,1157800,27.0320971328394,27.1461165232064,26.9038253186765,26.9085761266085,2437059.16253047,0.0,1.0
2006-05-04,56.98,57.07,56.74,56.82,1270200,27.0701035962951,27.1128608676827,26.9560842059281,26.9940906693837,2673650.49943531,0.0,1.0
2006-05-05,57.39,57.51,57.04,57.42,891600,27.2648867215053,27.3218964166888,27.0986084438868,27.2791391453012,1876733.41623093,0.0,1.0
2006-05-08,57.1,57.28,56.85,56.97,893300,27.1271132914786,27.2126278342538,27.0083430931796,27.0653527883631,1880311.75495636,0.0,1.0
2006-05-09,57.88,58.24,57.79,58.0,1155400,27.4976763101713,27.6687053957217,27.4549190387836,27.5546860053547,2432007.39021222,0.0,1.0
2006-05-10,57.17,57.71,57.07,57.6,1405300,27.3471735653716,27.6054816592198,27.2993387331775,27.5528633438063,2937817.35095768,0.393206,1.0
2006-05-11,56.99,57.43,56.94,57.16,1125100,27.2610708674222,27.4715441290763,27.2371534513251,27.3423900821522,2352051.73383796,0.0,1.0
2006-05-12,57.0,57.93,56.9,57.48,1209000,27.2658543506416,27.7107182900468,27.2180195184475,27.4954615451733,2527446.93468145,0.0,1.0
2006-05-15,57.08,57.5,56.72,56.82,976200,27.3041222163969,27.5050285116121,27.1319168204981,27.1797516526922,2040772.2891944,0.0,1.0
2006-05-16,58.38,58.4,57.8,58.0,1915300,27.9259750349203,27.9355420013591,27.6485330081945,27.7442026725827,4003986.03308137,0.0,1.0
2006-05-17,56.97,58.21,56.72,58.03,2006300,27.2515039009834,27.8446558201903,27.1319168204981,27.7585531222409,4194223.97440148,0.0,1.0
2006-05-18,56.61,57.2,56.6,56.63,836000,27.0792985050846,27.3615240150298,27.0745150218652,27.0888654715234,1747680.42795177,0.0,1.0
2006-05-19,56.44,56.59,55.8,55.89,972100,26.9979792903546,27.0697315386458,26.6918363643123,26.734887713287,2032201.12920086,0.0,1.0
2006-05-22,55.86,56.43,55.36,56.36,1552600,26.7205372636288,26.9931958071352,26.4813631026582,26.9597114245993,3245751.95267694,0.0,1.0
2006-05-23,55.87,56.12,55.39,55.6,1429700,26.7253207468482,26.8449078273335,26.4957135523165,26.5961666999241,2988826.2055534,0.0,1.0
2006-05-24,55.01,55.43,54.33,55.26,2083700,26.3139411899789,26.5148474851941,25.9886643310589,26.4335282704641,4356030.75086495,0.0,1.0
2006-05-25,55.67,55.68,55.05,55.6,1143400,26.62965108246,26.6344345656794,26.3330751228565,26.5961666999241,2390308.37478475,0.0,1.0
2006-05-26,55.67,55.9,55.21,55.32,1089300,26.62965108246,26.7396711965064,26.4096108543671,26.4622291697806,2277210.87340653,0.0,1.0
2006-05-30,55.03,55.92,54.91,55.5,867300,26.3235081564177,26.7492381629452,26.2661063577847,26.54833186773,1813113.91765858,0.0,1.0
2006-05-31,55.3,55.87,55.0,55.6,1076600,26.4526622033418,26.7253207468482,26.3091577067594,26.5961666999241,2250661.18269483,0.0,1.0
2006-06-01,55.98,56.0,54.77,54.79,830400,26.7779390622617,26.7875060287005,26.199137592713,26.2087045591518,1735973.47771669,0.0,1.0
2006-06-02,55.99,56.42,55.64,55.7,1622600,26.7827225454811,26.9884123239158,26.6153006328017,26.6440015321182,3392088.83061549,0.0,1.0
2006-06-05,55.8,56.35,55.7,56.0,2015400,26.6918363643123,26.9549279413799,26.6440015321182,26.7875060287005,4213247.76853349,0.0,1.0
2006-06-06,55.49,55.95,55.23,55.37,945000,26.5435483845106,26.7635886126035,26.4191778208059,26.4861465858776,1975547.85217036,0.0,1.0
2006-06-07,56.0,56.66,55.94,56.24,2306100,26.7875060287005,27.1032159211816,26.7588051293841,26.9023096259664,4820963.917344,0.0,1.0
2006-06-08,55.4,55.54,54.5,55.23,1749700,26.5004970355359,26.5674658006076,26.0699835457889,26.4191778208059,3657794.79041533,0.0,1.0
2006-06-09,54.78,55.26,54.62,54.97,1263700,26.2039210759324,26.4335282704641,26.1273853444218,26.2948072571012,2641798.75215629,0.0,1.0
2006-06-12,54.06,54.71,54.03,54.46,910900,25.8595102841348,26.1704366933965,25.8451598344766,26.0508496129113,1904260.88734602,0.0,1.0
2006-06-13,54.35,54.52,53.84,54.0,993600,25.9982312974977,26.0795505122277,25.7542736533078,25.8308093848184,2077147.45599627,0.0,1.0
2006-06-14,54.39,54.75,54.12,54.55,1355100,26.0173652303754,26.1895706262742,25.8882111834513,26.093900961886,2832872.90420747,0.0,1.0
2006-06-15,54.59,54.59,53.77,54.24,2238700,26.1130348947636,26.1130348947636,25.7207892707719,25.9456129820842,4680062.40915745,0.0,1.0
2006-06-16,53.84,54.13,53.55,54.03,1058500,25.7542736533078,25.8929946666707,25.6155526399449,25.8451598344766,2212822.64711358,0.0,1.0
2006-06-19,54.04,54.14,53.59,54.02,1099900,25.849943317696,25.8977781498901,25.6346865728225,25.8403763512572,2299370.45778009,0.0,1.0
2006-06-20,54.49,54.78,54.24,54.45,729300,26.0652000625695,26.2039210759324,25.9456129820842,26.0460661296919,1524621.21543687,0.0,1.0
2006-06-21,54.91,55.16,54.76,54.97,1556900,26.2661063577847,26.38569343827,26.1943541094936,26.2948072571012,3254741.21803603,0.0,1.0
2006-06-22,54.4,54.78,54.23,54.46,759400,26.0221487135948,26.2039210759324,25.9408294988648,26.0508496129113,1587546.07295045,0.0,1.0
2006-06-23,54.13,54.35,53.72,54.13,585300,25.8929946666707,25.9982312974977,25.6968718546749,25.8929946666707,1223585.35224901,0.0,1.0
2006-06-26,53.98,54.04,53.46,53.72,908000,25.8212424183795,25.849943317696,25.5725012909702,25.6968718546749,1898198.35954571,0.0,1.0
2006-06-27,53.22,53.87,53.03,53.75,721700,25.4576976937043,25.768624102966,25.3668115125355,25.7112223043331,1508733.2115464,0.0,1.0
2006-06-28,53.6,53.67,53.25,53.4,522300,25.6394700560419,25.6729544385778,25.4720481433626,25.5438003916537,1091882.16210432,0.0,1.0
2006-06-29,54.96,54.99,53.76,53.86,1089600,26.2900237738818,26.30437422354,25.7160057875525,25.7638406197466,2277838.03145485,0.0,1.0
2006-06-30,55.8,56.14,55.56,55.61,1234600,26.6918363643123,26.8544747937723,26.5770327670465,26.6009501831435,2580964.4214704,0.0,1.0
2006-07-03,55.9,56.11,55.68,55.87,417000,26.7396711965064,26.840124344114,26.6344345656794,26.7253207468482,871749.687148193,0.0,1.0
2006-07-05,55.56,55.63,54.89,55.0,848700,26.5770327670465,26.6105171495823,26.2565393913459,26.3091577067594,1774230.11866348,0.0,1.0
2006-07-06,56.39,56.74,56.18,56.55,755300,26.9740618742576,27.1414837869369,26.8736087266499,27.0505976057681,1578974.9129569,0.0,1.0
2006-07-07,56.85,57.07,56.65,56.92,741200,27.1941021023504,27.2993387331775,27.0984324379622,27.2275864848863,1549498.48468643,0.0,1.0
2006-07-10,56.61,56.8,56.3,56.5,791200,27.0792985050846,27.1701846862534,26.9310105252829,27.0266801896711,1654024.8260711,0.0,1.0
2006-07-11,56.46,56.6,55.86,56.34,1244400,27.0075462567934,27.0745150218652,26.7205372636288,26.9501444581605,2601451.5843818,0.0,1.0
2006-07-12,55.25,55.88,55.15,55.76,1129700,26.4287447872447,26.7301042300676,26.3809099550506,26.6727024314347,2361668.15724536,0.0,1.0
2006-07-13,54.45,54.91,54.37,54.7074,1538700,26.0460661296919,26.2661063577847,26.0077982639366,26.1691929877595,3216693.62977199,0.0,1.0
2006-07-14,54.07,54.52,53.82,54.33,1029300,25.8642937673542,26.0795505122277,25.744706686869,25.9886643310589,2151779.26374493,0.0,1.0
2006-07-17,54.03,54.2,53.57,53.73,857800,25.8451598344766,25.9264790492066,25.6251196063837,25.7016553378943,1793253.91279549,0.0,1.0
2006-07-18,54.74,54.78,54.6,54.73,1067300,26.1847871430548,26.2039210759324,26.117818377983,26.1800036598354,2231219.28319728,0.0,1.0
2006-07-19,55.14,55.3,53.87,54.03,1057300,26.3761264718312,26.4526622033418,25.768624102966,25.8451598344766,2210314.01492034,0.0,1.0
2006-07-20,54.91,55.46,54.89,55.38,875600,26.2661063577847,26.5291979348523,26.2565393913459,26.4909300690971,1830465.29032844,0.0,1.0
2006-07-21,55.35,55.81,55.34,55.68,926400,26.4765796194388,26.6966198475317,26.4717961362194,26.6344345656794,1936664.05317527,0.0,1.0
2006-07-24,56.04,56.28,55.11,55.15,2491900,26.8066399615782,26.921443558844,26.361776022173,26.3809099550506,5209383.80192944,0.0,1.0
2006-07-25,56.91,57.19,56.18,56.86,1391500,27.2228030016669,27.3567405318104,26.8736087266499,27.1988855855699,2908968.08073552,0.0,1.0
2006-07-26,56.04,56.08,55.24,55.8,2175800,26.8066399615782,26.8257738944558,26.4239613040253,26.6918363643123,4548568.27169553,0.0,1.0
2006-07-27,55.28,55.54,54.94,55.16,1332600,26.4430952369029,26.5674658006076,26.280456807443,26.38569343827,2785836.05058437,0.0,1.0
2006-07-28,55.62,55.88,55.32,55.33,852200,26.6057336663629,26.7301042300676,26.4622291697806,26.467012653,1781546.96256041,0.0,1.0
2006-07-31,55.33,55.62,55.24,55.42,867300,26.467012653,26.6057336663629,26.4239613040253,26.5100640019747,1813113.91765858,0.0,1.0
2006-08-01,54.37,55.0,54.34,54.63,1295400,26.0077982639366,26.3091577067594,25.9934478142783,26.1321688276412,2708068.45259417,0.0,1.0
2006-08-02,53.8,54.0,53.53,53.78,1801700,25.9295117775677,26.025904014659,25.7993822574944,25.9198725538586,3738267.84057916,0.40634,1.0
2006-08-03,53.89,53.99,53.5,53.65,1097900,25.9728882842588,26.0210844028045,25.7849234219307,25.8572175997492,2277984.27161673,0.0,1.0
2006-08-04,54.65,55.09,54.59,54.73,833000,26.3391787852058,26.5512417068068,26.3102611140784,26.3777356800424,1728354.94877196,0.0,1.0
2006-08-07,54.17,54.6099,54.06,54.44,922400,26.1078374161867,26.319852141669,26.0548216857864,26.2379669362599,1913847.06452252,0.0,1.0
2006-08-08,54.27,54.42,54.04,54.21,961400,26.1560335347323,26.2283277125508,26.0451824620773,26.1271158636049,1994766.44387679,0.0,1.0
2006-08-09,54.54,54.99,54.54,54.71,724500,26.2861630548056,26.5030455882611,26.2861630548056,26.3680964563332,1503233.08569662,0.0,1.0
2006-08-10,55.1,55.14,54.43,54.53,844900,26.5560613186613,26.5753397660796,26.2331473244054,26.281343442951,1753045.73375442,0.0,1.0
2006-08-11,55.04,55.1,54.8,54.86,616800,26.5271436475339,26.5560613186613,26.4114729630243,26.4403906341517,1279771.10732599,0.0,1.0
2006-08-14,55.1,55.6,55.05,55.05,845200,26.5560613186613,26.7970419113897,26.5319632593885,26.5319632593885,1753668.19051868,0.0,1.0
2006-08-15,55.51,55.81,55.45,55.81,908500,26.7536654046986,26.8982537603356,26.7247477335712,26.8982537603356,1885006.5677783,0.0,1.0
2006-08-16,55.63,55.9,55.37,55.4,1210100,26.8115007469534,26.9416302670267,26.6861908387346,26.7006496742983,2510783.10145132,0.0,1.0
2006-08-17,54.87,55.31,54.65,55.23,797200,26.4452102460063,26.6572731676072,26.3391787852058,26.6187162727707,1654075.1082365,0.0,1.0
2006-08-18,54.44,54.6,54.2587,54.52,1148500,26.2379669362599,26.315080725933,26.1505873733367,26.2765238310965,2382971.9791892,0.0,1.0
2006-08-21,54.48,54.8647,54.42,54.8647,1820300,26.2572453836782,26.4426558517234,26.2283277125508,26.4426558517234,3776860.15996351,0.0,1.0
2006-08-22,54.18,54.4,53.85,53.9,1867100,26.1126570280412,26.2186884888417,25.9536098368405,25.9777078961134,3873963.41518864,0.0,1.0
2006-08-23,53.91,54.43,53.85,54.2,945200,25.9825275079679,26.2331473244054,25.9536098368405,26.1222962517504,1961153.77860655,0.0,1.0
2006-08-24,54.88,55.03,54.624,54.86,1405500,26.4500298578609,26.5223240356794,26.326647794384,26.4403906341517,2916209.94057502,0.0,1.0
2006-08-25,54.55,54.71,54.27,54.3,840800,26.2909826666602,26.3680964563332,26.1560335347323,26.170492370296,1744538.82464281,0.0,1.0
2006-08-28,55.08,55.2,54.64,54.68,651700,26.5464220949522,26.604257437207,26.3343591733513,26.3536376207695,1352183.57756865,0.0,1.0
2006-08-29,55.8,55.86,55.3802,55.68,1337500,26.893434148481,26.9223518196084,26.6911068428263,26.8355988062262,2775119.74067527,0.0,1.0
2006-08-30,57.01,57.1,56.72,56.91,1532100,27.4766071828835,27.5199836895746,27.3368384391011,27.4284110643379,3178886.69509427,0.0,1.0
2006-08-31,56.78,56.94,56.49,56.8,871700,27.3657561102285,27.4428698999016,27.2259873664461,27.3753953339376,1808651.87136197,0.0,1.0
2006-09-01,56.76,56.97,56.52,56.6,647100,27.3561168865194,27.4573287354653,27.2404462020098,27.2790030968463,1342639.24051661,0.0,1.0
2006-09-05,56.44,56.6,55.98,56.06,760200,27.2018893071732,27.2790030968463,26.9801871618632,27.0187440566997,1577305.44064399,0.0,1.0
2006-09-06,55.65,55.87,55.53,55.79,587900,26.8211399706625,26.927171431463,26.7633046284077,26.8886145366264,1219807.77236859,0.0,1.0
2006-09-07,54.76,55.26,54.72,54.86,676100,26.3921945156061,26.6331751083344,26.3729160681878,26.4403906341517,1402810.06106209,0.0,1.0
2006-09-08,55.08,55.17,54.76,54.91,730600,26.5464220949522,26.5897986016433,26.3921945156061,26.4644886934246,1515889.70656998,0.0,1.0
2006-09-11,55.25,55.35,54.57,54.98,620100,26.6283554964798,26.6765516150255,26.3006218903693,26.4982259764065,1286618.13173289,0.0,1.0
2006-09-12,56.46,56.54,55.88,56.0,1008800,27.2115285308824,27.2500854257189,26.9319910433175,26.9898263855723,2093114.61263044,0.0,1.0
2006-09-13,55.8,55.93,55.32,55.7,765400,26.893434148481,26.9560891025904,26.6620927794618,26.8452380299353,1588094.69122456,0.0,1.0
2006-09-14,55.4,55.65,55.27,55.43,742900,26.7006496742983,26.8211399706625,26.637994720189,26.715108509862,1541410.43390479,0.0,1.0
2006-09-15,55.35,56.22,54.73,55.0,3420000,26.6765516150255,27.0958578463728,26.3777356800424,26.5078652001157,7096007.11260518,0.0,1.0
2006-09-18,55.58,55.65,54.99,55.03,1336400,26.7874026876805,26.8211399706625,26.5030455882611,26.5223240356794,2772837.39920631,0.0,1.0
2006-09-19,54.32,54.42,53.95,54.42,2091100,26.1801315940051,26.2283277125508,26.0018059553862,26.2283277125508,4338731.13250547,0.0,1.0
2006-09-20,54.05,54.25,54.01,54.04,1581300,26.0500020739319,26.1463943110232,26.0307236265136,26.0451824620773,3280969.60443349,0.0,1.0
2006-09-21,54.0,54.42,53.89,54.41,1542500,26.025904014659,26.2283277125508,25.9728882842588,26.2235081006962,3200465.19625541,0.0,1.0
2006-09-22,53.99,54.24,53.75,54.07,1288800,26.0210844028045,26.1415746991686,25.9054137182949,26.059641297641,2674074.25927647,0.0,1.0
2006-09-25,54.31,54.47,53.74,54.2,1899800,26.1753119821506,26.2524257718236,25.9005941064403,26.1222962517504,3941811.20249336,0.0,1.0
2006-09-26,54.4,54.44,53.97,54.11,1516000,26.2186884888417,26.2379669362599,26.0114451790953,26.0789197450593,3145481.51541212,0.0,1.0
2006-09-27,53.79,54.28,53.62,53.95,1244100,25.9246921657131,26.1608531465869,25.8427587641855,26.0018059553862,2581328.2014012,0.0,1.0
2006-09-28,53.55,53.58,53.29,53.539,1055900,25.8090214812035,25.8234803167672,25.6837115729848,25.8037199081635,2190840.32461983,0.0,1.0
2006-09-29,53.23,53.56,52.89,53.16,1414900,25.6547939018574,25.8138410930581,25.4909270988021,25.6210566188754,2935713.58585528,0.0,1.0
2006-10-02,54.31,54.57,53.86,53.96,1297300,26.1753119821506,26.3006218903693,25.9584294486951,26.0066255672408,2691710.53426394,0.0,1.0
2006-10-03,55.04,55.15,54.61,54.72,1565100,26.5271436475339,26.5801593779342,26.3199003377876,26.3729160681878,3247356.93916327,0.0,1.0
2006-10-04,54.9,54.96,54.48,54.54,822200,26.45966908157,26.4885867526974,26.2572453836782,26.2861630548056,1705946.50525847,0.0,1.0
2006-10-05,53.95,54.18,53.77,54.06,1257500,26.0018059553862,26.1126570280412,25.915052942004,26.0548216857864,2609131.27020497,0.0,1.0
2006-10-06,54.31,54.67,54.0,54.67,923900,26.1753119821506,26.348818008915,26.025904014659,26.348818008915,1916959.34834384,0.0,1.0
2006-10-09,54.33,54.55,54.12,54.48,1169100,26.1849512058597,26.2909826666602,26.0837393569138,26.2572453836782,2425714.0103353,0.0,1.0
2006-10-10,54.12,54.34,53.96,54.33,731200,26.0837393569138,26.1897708177143,26.0066255672408,26.1849512058597,1517134.62009851,0.0,1.0
2006-10-11,54.37,54.63,54.08,54.14,1007500,26.204229653278,26.3295395614967,26.0644609094956,26.093378580623,2090417.29998529,0.0,1.0
2006-10-12,54.27,54.6,54.12,54.45,2532600,26.1560335347323,26.315080725933,26.0837393569138,26.2427865481145,5254780.00391341,0.0,1.0
2006-10-13,54.0,54.2,53.85,54.14,1326000,26.025904014659,26.1222962517504,25.9536098368405,26.093378580623,2751258.89804517,0.0,1.0
2006-10-16,54.42,54.57,54.26,54.54,1499700,26.2283277125508,26.3006218903693,26.1512139228777,26.2861630548056,3111661.3645538,0.0,1.0
2006-10-17,54.88,55.11,54.71,55.11,932000,26.4500298578609,26.5608809305159,26.3680964563332,26.5608809305159,1933765.68097895,0.0,1.0
2006-10-18,55.19,55.32,54.97,55.05,978700,26.5994378253524,26.6620927794618,26.493406364552,26.5319632593885,2030661.45061599,0.0,1.0
2006-10-19,55.96,56.39,55.7,56.01,1636200,26.9705479381541,27.1777912479004,26.8452380299353,26.9946459974269,3394879.19229373,0.0,1.0
2006-10-20,56.2,56.22,55.61,55.85,870500,27.0862186226636,27.0958578463728,26.8018615232442,26.9175322077538,1806162.04430492,0.0,1.0
2006-10-23,56.03,56.08,55.64,55.64,661500,27.004285221136,27.0283832804088,26.8163203588079,26.8163203588079,1372517.16520127,0.0,1.0
2006-10-24,55.63,55.86,55.55,55.67,1397200,26.8115007469534,26.9223518196084,26.7729438521168,26.8307791943716,2898988.63676372,0.0,1.0
2006-10-25,56.11,56.87,56.02,56.83,2323000,27.0428421159725,27.4091326169196,26.9994656092815,27.3898541695013,4819890.21128124,0.0,1.0
2006-10-26,54.85,54.87,54.23,54.57,2784100,26.4355710222972,26.4452102460063,26.136755087314,26.3006218903693,5776606.2579544,0.0,1.0
2006-10-27,53.28,53.86,53.19,53.86,3936100,25.6788919611302,25.9584294486951,25.6355154544391,25.9584294486951,8166840.23272669,0.0,1.0
2006-10-30,53.21,53.55,52.83,53.1157,2341500,25.6451546781483,25.8090214812035,25.4620094276747,25.5997057383597,4858275.04507749,0.0,1.0
2006-10-31,53.25,53.59,52.9,53.53,1590000,25.6644331255665,25.8282999286218,25.4957467106567,25.7993822574944,3299020.85059715,0.0,1.0
2006-11-01,52.98,53.23,52.83,53.15,1554600,25.7514059132493,25.8729206636893,25.6784970629853,25.8340359435485,3198377.1401632,0.450456,1.0
2006-11-02,53.93,54.19,53.74,54.09,2508600,26.2131619649214,26.339537305379,26.120810754587,26.290931405203,5161101.82285694,0.0,1.0
2006-11-03,53.3,53.61,53.21,53.57,845400,25.9069447938125,26.0576230843582,25.8631994836541,26.0381807242878,1739295.01755691,0.0,1.0
2006-11-06,53.75,53.7986,53.36,53.52,814100,26.1256713446046,26.1492938120901,25.9361083339181,26.0138777741997,1674899.54316664,0.0,1.0
2006-11-07,54.21,54.5,54.1,54.3,1442800,26.3492584854142,26.4902155959246,26.2957919952206,26.3930037955726,2968363.91214941,0.0,1.0
2006-11-08,53.27,53.49,53.139,53.22,1683300,25.8923630237597,25.9992960041469,25.8286892945292,25.8680600736717,3463159.80962094,0.0,1.0
2006-11-09,51.5,52.83,51.32,52.72,3043600,25.0320385906444,25.6784970629853,24.9445479703276,25.6250305727917,6261791.24134871,0.0,1.0
2006-11-10,51.96,52.17,51.62,51.89,2247200,25.255625731454,25.3576981218236,25.0903656708556,25.2216016013308,4623307.03034526,0.0,1.0
2006-11-13,51.79,52.11,51.61,51.65,1183300,25.1729957011548,25.328534581718,25.085505080838,25.1049474409084,2434478.11009592,0.0,1.0
2006-11-14,52.0,52.15,51.35,51.71,2009900,25.2750680915244,25.3479769417884,24.9591297403804,25.134110981014,4135094.69575069,0.0,1.0
2006-11-15,51.55,51.81,51.26,51.46,2383700,25.0563415407324,25.18271688119,24.915384430222,25.012596230574,4904137.13431559,0.0,1.0
2006-11-16,51.97,52.01,51.52,51.6,1024900,25.2604863214716,25.279928681542,25.0417597706796,25.0806444908204,2108591.74768639,0.0,1.0
2006-11-17,52.0,52.14,51.74,51.75,1439900,25.2750680915244,25.3431163517708,25.1486927510668,25.1535533410844,2962397.55829216,0.0,1.0
2006-11-20,51.96,52.19,51.82,51.83,1503000,25.255625731454,25.3674193018588,25.1875774712076,25.1924380612252,3092217.18877222,0.0,1.0
2006-11-21,51.41,51.83,51.3,51.83,1114900,24.988293280486,25.1924380612252,24.9348267902924,25.1924380612252,2293754.45360089,0.0,1.0
2006-11-22,51.55,51.6,51.18,51.44,1425100,25.0563415407324,25.0806444908204,24.8764997100811,25.0028750505388,2931948.57998622,0.0,1.0
2006-11-24,51.65,51.91,51.61,51.72,366800,25.1049474409084,25.231322781366,25.085505080838,25.1389715710316,754640.894771556,0.0,1.0
2006-11-27,51.48,51.86,51.37,51.82,945600,25.0223174106092,25.207019831278,24.9688509204156,25.1875774712076,1945442.83014172,0.0,1.0
2006-11-28,51.86,52.15,51.54,51.98,1248000,25.207019831278,25.3479769417884,25.0514809507148,25.2653469114892,2567589.52201446,0.0,1.0
2006-11-29,53.25,53.63,52.99,53.51,2819700,25.8826418437245,26.0673442643934,25.7562665032669,26.0090171841821,5801147.57630142,0.0,1.0
2006-11-30,53.13,53.64,53.05,53.64,940700,25.8243147635133,26.072204854411,25.7854300433725,26.072204854411,1935361.74948638,0.0,1.0
2006-12-01,53.73,53.74,53.12,53.55,1600900,26.1159501645694,26.120810754587,25.8194541734957,26.0284595442525,3293633.06553921,0.0,1.0
2006-12-04,53.33,53.57,52.7,53.12,1915100,25.9215265638653,26.0381807242878,25.6153093927565,25.8194541734957,3940056.64552074,0.0,1.0
2006-12-05,52.82,52.97,52.63,52.65,1641800,25.6736364729677,25.7465453232317,25.5812852626333,25.5910064426685,3377779.22856036,0.0,1.0
2006-12-06,52.41,52.72,52.36,52.62,1485900,25.4743522822461,25.6250305727917,25.450049332158,25.5764246726157,3057036.27464846,0.0,1.0
2006-12-07,52.55,52.84,52.51,52.75,1168700,25.5424005424925,25.6833576530029,25.5229581824221,25.6396123428445,2404440.60446978,0.0,1.0
2006-12-08,52.52,52.75,52.36,52.44,1664800,25.5278187724397,25.6396123428445,25.450049332158,25.4889340522989,3425098.58673851,0.0,1.0
2006-12-11,52.43,52.46,52.25,52.42,873200,25.4840734622813,25.4986552323341,25.3965828419644,25.4792128722637,1796489.7200505,0.0,1.0
2006-12-12,53.0,53.09,52.62,52.75,1006900,25.7611270932845,25.8048724034429,25.5764246726157,25.6396123428445,2071559.20650349,0.0,1.0
2006-12-13,52.91,52.95,52.6,52.7,920200,25.7173817831261,25.7368241431965,25.5667034925805,25.6153093927565,1893185.79980585,0.0,1.0
2006-12-14,52.76,52.91,52.67,52.84,795500,25.6444729328621,25.7173817831261,25.6007276227037,25.6833576530029,1636632.58394431,0.0,1.0
2006-12-15,51.93,52.6,51.8,52.57,1620800,25.2410439614012,25.5667034925805,25.1778562911724,25.5521217225277,3334574.59718031,0.0,1.0
2006-12-18,52.29,52.59,52.1401,52.59,1153800,25.4160252020348,25.5618429025629,25.343164957671,25.5618429025629,2373785.88982395,0.0,1.0
2006-12-19,52.42,52.45,52.03,52.29,656400,25.4792128722637,25.4937946423165,25.2896498615772,25.4160252020348,1350453.33513645,0.0,1.0
2006-12-20,52.29,52.51,52.09,52.32,799300,25.4160252020348,25.5229581824221,25.3188134016828,25.4306069720876,1644450.5648607,0.0,1.0
2006-12-21,52.14,52.31,51.83,51.83,709900,25.3431163517708,25.42574638207,25.1924380612252,25.1924380612252,1460522.27698563,0.0,1.0
2006-12-22,52.39,52.6,51.91,51.95,701500,25.4646311022109,25.5667034925805,25.231322781366,25.2507651414364,1443240.4244336,0.0,1.0
2006-12-26,52.36,52.47,52.14,52.39,355600,25.450049332158,25.5035158223517,25.3431163517708,25.4646311022109,731598.424702197,0.0,1.0
2006-12-27,52.64,52.77,52.48,52.75,729900,25.5861458526509,25.6493335228797,25.5083764123693,25.6396123428445,1501669.54496663,0.0,1.0
2006-12-28,52.54,52.75,52.38,52.64,482900,25.5375399524749,25.6396123428445,25.4597705121933,25.5861458526509,993500.785401265,0.0,1.0
2006-12-29,52.76,52.86,52.5,52.7,478900,25.6444729328621,25.6930788330381,25.5180975924045,25.6153093927565,985271.331805066,0.0,1.0
2007-01-03,53.81,54.11,53.65,53.79,2085500,26.1548348847102,26.3006525852382,26.0770654444286,26.145113704675,4290631.36871886,0.0,1.0
2007-01-04,54.72,54.95,54.38,54.52,2524000,26.5971485763118,26.7089421467167,26.4318885157134,26.4999367759598,5192785.21920232,0.0,1.0
2007-01-05,53.96,54.42,53.59,54.35,1108500,26.2277437349742,26.4513308757838,26.047901904323,26.4173067456606,2280587.32784697,0.0,1.0
2007-01-08,52.66,53.01,52.57,52.88,1580100,25.5958670326861,25.7659876833021,25.5521217225277,25.7028000130733,3250839.90683897,0.0,1.0
2007-01-09,52.67,52.97,52.53,52.95,1411600,25.6007276227037,25.7465453232317,25.5326793624573,25.7368241431965,2904174.17409904,0.0,1.0
2007-01-10,52.73,52.8,52.44,52.61,1001000,25.6298911628093,25.6639152929325,25.4889340522989,25.5715640825981,2059420.76244909,0.0,1.0
2007-01-11,53.07,53.22,52.73,52.85,1140900,25.7951512234077,25.8680600736717,25.6298911628093,25.6882182430205,2347245.9019762,0.0,1.0
2007-01-12,53.75,53.88,53.51,53.58,1743200,26.1256713446046,26.1888590148334,26.0090171841821,26.0430413143054,3586395.87722403,0.0,1.0
2007-01-16,54.54,54.9,54.42,54.9,2167700,26.509657955995,26.6846391966287,26.4513308757838,26.6846391966287,4459746.64012079,0.0,1.0
2007-01-17,55.23,55.46,55.01,55.3,2086900,26.8450386672095,26.9568322376143,26.7381056868223,26.8790627973327,4293511.67747754,0.0,1.0
2007-01-18,55.75,56.11,55.56,56.08,2356500,27.0977893481247,27.2727705887584,27.0054381377903,27.2581888187056,4848176.84986144,0.0,1.0
2007-01-19,55.95,56.08,55.72,55.73,1620200,27.1950011484768,27.2581888187056,27.0832075780719,27.0880681680895,3333340.17914088,0.0,1.0
2007-01-22,55.59,55.98,55.46,55.88,1793100,27.0200199078431,27.2095829185296,26.9568322376143,27.1609770183535,3689058.31083664,0.0,1.0
2007-01-23,55.58,55.96,55.38,55.43,1254600,27.0151593178255,27.1998617384944,26.9179475174735,26.9422504675615,2581168.12044819,0.0,1.0
2007-01-24,55.63,55.74,55.36,55.36,826800,27.0394622679135,27.0929287581071,26.9082263374383,26.9082263374383,1701028.05833458,0.0,1.0
2007-01-25,54.85,55.51,54.78,55.5,2601600,26.6603362465407,26.9811351877023,26.6263121164175,26.9762745976847,5352436.61896859,0.0,1.0
2007-01-26,54.61,54.72,54.3,54.71,1413100,26.5436820861182,26.5971485763118,26.3930037955726,26.5922879862942,2907260.21919762,0.0,1.0
2007-01-29,54.52,54.79,54.44,54.48,868600,26.4999367759598,26.6311727064351,26.461052055819,26.4804944158894,1787025.84841487,0.0,1.0
2007-01-30,54.6,54.69,54.37,54.48,1333100,26.5388214961006,26.582566806259,26.4270279256958,26.4804944158894,2742671.14727362,0.0,1.0
2007-01-31,54.13,54.18,53.5,53.77,1485600,26.3103737652734,26.3346767153614,26.0041565941645,26.1353925246398,3056419.06562875,0.0,1.0
2007-02-01,54.71,55.22,54.61,54.79,1972400,26.5922879862942,26.8401780771919,26.5436820861182,26.6311727064351,4057943.56828632,0.0,1.0
2007-02-02,55.81,56.01,55.51,55.8,2308700,27.1269528882303,27.2241646885824,26.9811351877023,27.1220922982127,4749834.87938685,0.0,1.0
2007-02-05,55.14,55.3,54.86,55.03,1714400,26.8012933570511,26.8790627973327,26.6651968365583,26.7478268668575,3527143.81133139,0.0,1.0
2007-02-06,55.56,55.75,55.38,55.67,1195300,27.0054381377903,27.0977893481247,26.9179475174735,27.0589046279839,2459166.47088452,0.0,1.0
2007-02-07,55.35,55.4,55.05,55.2,1264600,26.9033657474207,26.9276686975087,26.7575480468927,26.8304568971567,2601741.75443869,0.0,1.0
2007-02-08,55.84,56.11,55.69,56.07,2568400,27.1415346582831,27.2727705887584,27.0686258080191,27.253328228688,5284132.15412014,0.0,1.0
2007-02-09,56.38,56.81,56.36,56.66,2309900,27.4040065192336,27.6130118899904,27.3942853391984,27.5401030397264,4752303.7154657,0.0,1.0
2007-02-12,56.74,57.15,56.38,57.05,1766857,27.5789877598672,27.7782719505889,27.4040065192336,27.7296660504128,3635066.92315537,0.0,1.0
2007-02-13,57.82,57.97,57.29,57.35,3147300,28.1039314817681,28.1768403320321,27.8463202108353,27.8754837509409,6475139.82583021,0.0,1.0
2007-02-14,58.37,58.74,57.8,57.83,3961900,28.6393876877591,28.8209291207635,28.3597157504279,28.3744353260769,8074757.23717523,0.551628,1.0
2007-02-15,57.65,58.14,57.09,58.0,1709500,28.2861178721828,28.5265376077833,28.0113524600679,28.4578462547546,3484135.76742247,0.0,1.0
2007-02-16,57.78,58.15,57.5,58.09,1514100,28.3499026999952,28.5314441329997,28.2125199939378,28.5020049817016,3085890.59108181,0.0,1.0
2007-02-20,58.0,58.4,57.97,58.1,2312400,28.4578462547546,28.6541072634081,28.4431266791056,28.506911506918,4712907.6037366,0.0,1.0
2007-02-21,57.1,57.55,56.94,57.23,1798200,28.0162589852843,28.2370526200194,27.9377545818229,28.0800438130967,3664915.43549522,0.0,1.0
2007-02-22,56.36,56.72,56.3,56.46,1432400,27.6531761192753,27.8298110270635,27.6237369679773,27.7022413714387,2919377.63864051,0.0,1.0
2007-02-23,56.92,57.06,56.6,56.74,1456100,27.9279415313902,27.9966328844189,27.7709327244674,27.8396240774961,2967680.66156412,0.0,1.0
2007-02-26,56.91,57.36,56.77,57.21,1248100,27.9230350061739,28.143828640909,27.8543436531452,28.070230762664,2543755.39708685,0.0,1.0
2007-02-27,55.7,56.72,55.01,56.45,1759300,27.3293454549971,27.8298110270635,26.9907952150698,27.6973348462224,3585633.25862904,0.0,1.0
2007-02-28,56.14,56.86,56.05,56.23,3162300,27.5452325645159,27.8985023800922,27.5010738375689,27.589391291463,6445090.69161748,0.0,1.0
2007-03-01,55.87,56.22,55.56,55.76,1832300,27.4127563836748,27.5844847662466,27.2606541019684,27.3587846062951,3734414.7216427,0.0,1.0
2007-03-02,54.61,55.3,54.46,54.72,1965500,26.7945342064164,27.1330844463436,26.7209363281713,26.8485059837961,4005889.93908678,0.0,1.0
2007-03-05,53.97,54.46,53.85,53.93,1713800,26.4805165925708,26.7209363281713,26.4216382899747,26.4608904917054,3492899.60702464,0.0,1.0
2007-03-06,54.99,55.04,54.25,54.32,1476100,26.9809821646372,27.0055147907188,26.6178992986282,26.6522449751426,3008442.70622539,0.0,1.0
2007-03-07,55.07,55.27,54.7,54.76,949000,27.0202343663679,27.1183648706946,26.8386929333634,26.8681320846614,1934159.01917749,0.0,1.0
2007-03-08,55.63,56.09,55.45,55.58,2398800,27.2949997784827,27.5206999384342,27.2066823245887,27.270467152401,4888999.63667331,0.0,1.0
2007-03-09,55.59,55.86,55.35,55.83,1622500,27.2753736776174,27.4078498584585,27.1576170724253,27.3931302828095,3306820.87314592,0.0,1.0
2007-03-12,56.0,56.05,55.49,55.49,1071400,27.4765412114872,27.5010738375689,27.226308425454,27.226308425454,2183622.73250449,0.0,1.0
2007-03-13,55.25,56.28,55.0,55.72,2623600,27.1085518202619,27.6139239175446,26.9858886898535,27.3391585054298,5347165.01866604,0.0,1.0
2007-03-14,54.83,55.09,54.1,54.84,1760700,26.9024777611758,27.0300474168005,26.5443014203832,26.9073842863921,3588486.60175533,0.0,1.0
2007-03-15,54.72,55.03,54.41,54.48,1296000,26.8485059837961,27.0006082655025,26.6964037020896,26.730749378604,2641380.49405061,0.0,1.0
2007-03-16,54.55,55.12,54.45,54.84,1457400,26.7650950551183,27.0447669924495,26.716029802955,26.9073842863921,2970330.1944671,0.0,1.0
2007-03-19,54.79,55.11,54.26,54.69,1029100,26.8828516603104,27.0398604672332,26.6228058238446,26.8337864081471,2097411.0080459,0.0,1.0
2007-03-20,55.62,55.72,54.79,54.79,1341400,27.2900932532664,27.3391585054298,26.8828516603104,26.8828516603104,2733910.3354317,0.0,1.0
2007-03-21,56.25,56.38,55.42,55.73,1291100,27.5992043418956,27.662989169708,27.1919627489397,27.3440650306461,2631393.7931086,0.0,1.0
2007-03-22,55.48,55.73,55.33,55.51,1106600,27.2214019002377,27.3440650306461,27.1478040219926,27.2361214758867,2255363.93110834,0.0,1.0
2007-03-23,54.84,55.26,54.61,55.15,1554200,26.9073842863921,27.1134583454783,26.7945342064164,27.0594865680986,3167618.49062767,0.0,1.0
2007-03-26,55.16,55.26,54.68,55.09,867600,27.0643930933149,27.1134583454783,26.8288798829307,27.0300474168005,1768257.4974061,0.0,1.0
2007-03-27,54.63,54.74,54.0,54.13,1194100,26.804347256849,26.8583190342287,26.4952361682198,26.5590209960322,2433697.87650142,0.0,1.0
2007-03-28,54.04,54.58,54.04,54.38,827000,26.5148622690851,26.7798146307673,26.5148622690851,26.6816841264406,1685510.54674372,0.0,1.0
2007-03-29,54.55,54.81,54.32,54.45,1109500,26.7650950551183,26.8926647107431,26.6522449751426,26.716029802955,2261274.42758422,0.0,1.0
2007-03-30,55.26,55.29,54.52,54.8,3198500,27.1134583454783,27.1281779211273,26.7503754794693,26.8877581855268,6518869.99245437,0.0,1.0
2007-04-02,55.19,55.31,54.95,55.23,679400,27.0791126689639,27.13799097156,26.9613560637718,27.0987387698293,1384686.65714351,0.0,1.0
2007-04-03,55.73,55.74,55.395,55.46,628100,27.3440650306461,27.3489715558624,27.1796964358988,27.211588849805,1280132.01258734,0.0,1.0
2007-04-04,56.1,56.1,55.55,55.55,673700,27.5256064636506,27.5256064636506,27.255747576752,27.255747576752,1373069.47441504,0.0,1.0
2007-04-05,56.24,56.3,55.72,55.81,687100,27.5942978166793,27.6237369679773,27.3391585054298,27.3833172323768,1400380.0443381,0.0,1.0
2007-04-09,56.12,56.38,56.0,56.2,611300,27.5354195140832,27.662989169708,27.4765412114872,27.5746717158139,1245891.89507187,0.0,1.0
2007-04-10,55.95,56.28,55.91,56.22,654800,27.4520085854055,27.6139239175446,27.4323824845402,27.5844847662466,1334549.34221014,0.0,1.0
2007-04-11,55.93,56.2,55.76,56.2,1361900,27.4421955349728,27.5746717158139,27.3587846062951,27.5746717158139,2775691.43120951,0.0,1.0
2007-04-12,57.07,57.08,56.59,56.61,1521900,28.0015394096353,28.0064459348516,27.7660261992511,27.7758392496838,3101787.78849971,0.0,1.0
2007-04-13,58.1,58.25,57.8,58.13,2790200,28.506911506918,28.580509385163,28.3597157504279,28.521631082567,5686712.85069445,0.0,1.0
2007-04-16,58.83,59.0,58.32,58.78,2661700,28.8650878477106,28.9484987763883,28.6148550616774,28.8405552216289,5424816.71374576,0.0,1.0
2007-04-17,58.96,59.23,58.84,59.05,2170100,28.928872675523,29.0613488563641,28.8699943729269,28.97303140247,4422885.65597162,0.0,1.0
2007-04-18,58.68,59.01,58.45,58.95,1318100,28.7914899694655,28.9534053016046,28.6786398894898,28.9239661503066,2686422.55340132,0.0,1.0
2007-04-19,59.1,59.56,59.0,59.2,2569000,28.9975640285517,29.2232641885032,28.9484987763883,29.046629280715,5235884.63674075,0.0,1.0
2007-04-20,59.35,59.98,59.27,59.62,2587600,29.1202271589601,29.4293382475893,29.0809749572294,29.2527033398012,5273793.33827574,0.0,1.0
2007-04-23,58.49,59.0,58.45,58.71,2242800,28.6982659903551,28.9484987763883,28.6786398894898,28.8062095451145,4571055.68831536,0.0,1.0
2007-04-24,58.81,59.15,58.79,59.13,1909400,28.8552747972779,29.0220966546334,28.8454617468452,29.0122836042007,3891552.40381191,0.0,1.0
2007-04-25,58.79,58.95,58.13,58.47,2083900,28.8454617468452,28.9239661503066,28.521631082567,28.6884529399224,4247201.24348154,0.0,1.0
2007-04-26,58.42,58.92,58.2001,58.89,812600,28.6639203138408,28.9092465746576,28.5560258243335,28.8945269990086,1656161.87458759,0.0,1.0
2007-04-27,57.94,58.13,57.45,57.82,1117900,28.4284071034566,28.521631082567,28.1879873678561,28.3695288008605,2278394.48634196,0.0,1.0
2007-04-30,57.78,58.14,57.73,57.87,781800,28.3499026999952,28.5265376077833,28.3253700739135,28.3940614269422,1593388.32580923,0.0,1.0
2007-05-01,57.51,58.06,57.51,57.78,1674100,28.2174265191541,28.4872854060526,28.2174265191541,28.3499026999952,3411986.94837201,0.0,1.0
2007-05-02,57.68,57.69,56.98,57.05,1800000,28.5366803767105,28.5416277900907,28.1903614401,28.224993333761,3638264.80969151,0.480672,1.0
2007-05-03,57.44,57.61,57.26,57.4,715300,28.4179424555869,28.5020484830495,28.3288890147442,28.3981528020663,1445806.01020685,0.0,1.0
2007-05-04,57.9,58.33,57.87,58.13,832400,28.6455234710739,28.8582622464203,28.6306812309334,28.7593139788173,1682495.34865956,0.0,1.0
2007-05-07,58.12,58.2299,57.7,57.7,822800,28.7543665654372,28.808738638485,28.5465752034708,28.5465752034708,1663091.26967454,0.0,1.0
2007-05-08,57.82,57.87,57.19,57.7,1405100,28.6059441640326,28.6306812309334,28.2942571210831,28.5465752034708,2840069.93560974,0.0,1.0
2007-05-09,57.39,57.78,57.27,57.46,1027100,28.3932053886862,28.586154510512,28.3338364281243,28.4278372823472,2076034.32557452,0.0,1.0
2007-05-10,56.42,56.94,56.37,56.63,1215800,27.9133062908115,28.1705717865794,27.8885692239108,28.0172019717947,2457445.75312385,0.0,1.0
2007-05-11,56.81,56.85,56.32,56.41,1106600,28.1062554126374,28.126045066158,27.86383215701,27.9083588774314,2236724.35466923,0.0,1.0
2007-05-14,56.66,57.25,56.42,56.54,1160000,28.0320442119351,28.323941601364,27.9133062908115,27.9726752513733,2344659.54402342,0.0,1.0
2007-05-15,56.81,57.03,56.62,56.7,1142100,28.1062554126374,28.2150985070007,28.0122545584145,28.0518338654557,2308479.02174926,0.0,1.0
2007-05-16,56.8,57.0773,56.7,56.89,908500,28.1013079992573,28.2384997722888,28.0518338654557,28.1458347196786,1836313.0997804,0.0,1.0
2007-05-17,57.35,57.62,57.02,57.21,1267900,28.3734157351656,28.5069958964296,28.2101510936206,28.3041519478434,2562753.30678214,0.0,1.0
2007-05-18,57.71,58.15,57.7,57.8,945000,28.551522616851,28.7692088055776,28.5465752034708,28.5960493372723,1910089.02508804,0.0,1.0
2007-05-21,53.18,57.7,52.55,57.66,13644600,26.3103443556426,28.5465752034708,25.9986573126931,28.5267855499502,27579260.0123982,0.0,1.0
2007-05-22,53.93,54.2,53.34,53.85,6700100,26.6814003591539,26.814980520418,26.389502969725,26.6418210521127,13542632.2507856,0.0,1.0
2007-05-23,53.32,54.2,53.2,54.2,3475300,26.3796081429647,26.814980520418,26.3202391824029,26.814980520418,7024478.7184005,0.0,1.0
2007-05-24,52.59,53.22,52.58,53.1,3000500,26.0184469662137,26.3301340091632,26.0134995528336,26.2707650486014,6064785.31193298,0.0,1.0
2007-05-25,52.43,52.99,51.78,52.91,4036100,25.9392883521313,26.2163435014198,25.6177064824215,26.1767641943785,8158000.33244215,0.0,1.0
2007-05-29,52.06,52.15,51.67,51.91,3151200,25.7562340570657,25.8007607774871,25.5632849352398,25.6820228563634,6369388.92683326,0.0,1.0
2007-05-30,52.72,52.72,50.58,50.58,8230500,26.0827633401557,26.0827633401557,25.0240168768034,25.0240168768034,16635965.8423144,0.0,1.0
2007-05-31,52.18,52.33,51.74,51.89,5045600,25.8156030176275,25.8898142183298,25.5979168289009,25.6721280296031,10198460.5132108,0.0,1.0
2007-06-01,51.28,51.52,50.96,51.47,3727500,25.3703358134139,25.4890737345376,25.2120185852491,25.4643366676368,7534240.04340283,0.0,1.0
2007-06-04,51.81,51.81,51.08,51.14,2301700,25.6325487225619,25.6325487225619,25.2713875458109,25.3010720260918,4652330.06248164,0.0,1.0
2007-06-05,51.9,53.77,51.01,51.48,8404000,25.6770754429833,26.6022417450715,25.2367556521499,25.469284081017,16986654.1448041,0.0,1.0
2007-06-06,51.46,51.82,50.81,51.81,9613600,25.4593892542567,25.6374961359421,25.1378073845468,25.6325487225619,19431568.0969168,0.0,1.0
2007-06-07,51.34,52.22,51.34,51.63,4075000,25.4000202936948,25.8353926711481,25.4000202936948,25.5434952817192,8236627.27749606,0.0,1.0
2007-06-08,51.57,51.64,51.05,51.39,1689700,25.5138108014383,25.5484426950994,25.2565453056705,25.4247573605956,3415320.02718652,0.0,1.0
2007-06-11,52.42,52.52,51.37,51.37,3077500,25.9343409387511,25.9838150725527,25.4148625338353,25.4148625338353,6220422.19545868,0.0,1.0
2007-06-12,52.04,52.42,51.89,52.0,2502800,25.7463392303054,25.9343409387511,25.6721280296031,25.7265495767848,5058805.09205328,0.0,1.0
2007-06-13,52.37,52.43,51.53,51.75,2748500,25.9096038718504,25.9392883521313,25.4940211479177,25.602864242281,5555428.23857616,0.0,1.0
2007-06-14,52.14,52.24,51.55,51.6,2077200,25.7958133641069,25.8452874979084,25.503915974678,25.5286530415788,4198557.590384,0.0,1.0
2007-06-15,52.75,52.78,52.07,52.28,2601900,26.0976055802961,26.1124478204366,25.7611814704459,25.865077151429,5259111.78240907,0.0,1.0
2007-06-18,52.48,52.66,52.33,52.53,1352200,25.9640254190321,26.0530788598748,25.8898142183298,25.9887624859328,2733145.37536936,0.0,1.0
2007-06-19,52.6,52.66,52.25,52.42,2241800,26.0233943795939,26.0530788598748,25.8502349112886,25.9343409387511,4531256.694648,0.0,1.0
2007-06-20,52.4,52.82,52.3,52.68,1830800,25.9244461119908,26.1322374739572,25.8749719781893,26.0629736866351,3700519.56310179,0.0,1.0
2007-06-21,52.25,52.38,51.86,52.02,1573200,25.8502349112886,25.9145512852305,25.6572857894627,25.7364444035451,3179843.44367037,0.0,1.0
2007-06-22,51.83,52.13,51.72,52.02,2109900,25.6424435493222,25.7908659507268,25.5880220021406,25.7364444035451,4264652.73442673,0.0,1.0
2007-06-25,51.66,52.46,51.63,52.08,2022700,25.5583375218597,25.9541305922718,25.5434952817192,25.766128883826,4088399.01697944,0.0,1.0
2007-06-26,52.17,52.39,51.98,52.37,3049500,25.8106556042474,25.9194986986107,25.7166547500245,25.9096038718504,6163826.96508568,0.0,1.0
2007-06-27,52.67,53.07,52.26,52.68,1882900,26.0580262732549,26.255922808461,25.8551823246687,26.0629736866351,3805827.11676008,0.0,1.0
2007-06-28,52.45,52.59,52.29,52.59,1294800,25.9491831788916,26.0184469662137,25.8700245648092,26.0184469662137,2617125.15310475,0.0,1.0
2007-06-29,52.37,52.61,51.97,52.12,1194900,25.9096038718504,26.028341792974,25.7117073366444,25.7859185373466,2415201.45616688,0.0,1.0
2007-07-02,52.37,52.52,52.14,52.38,1395900,25.9096038718504,25.9838150725527,25.7958133641069,25.9145512852305,2821474.35991576,0.0,1.0
2007-07-03,52.56,52.74,52.51,52.61,1065500,26.0036047260733,26.092658166916,25.9788676591725,26.028341792974,2153650.64151461,0.0,1.0
2007-07-05,52.11,52.72,51.87,52.72,1011300,25.7809711239665,26.0827633401557,25.6622332028428,26.0827633401557,2044098.44557834,0.0,1.0
2007-07-06,51.8,52.05,51.5,51.66,1066400,25.6276013091818,25.7512866436856,25.4791789077773,25.5583375218597,2155469.77391945,0.0,1.0
2007-07-09,51.68,51.95,51.41,51.78,1188000,25.56823234862,25.7018125098841,25.4346521873559,25.6177064824215,2401254.77439639,0.0,1.0
2007-07-10,51.54,51.88,51.42,51.75,1291900,25.4989685612979,25.667180616223,25.4395996007361,25.602864242281,2611263.50424469,0.0,1.0
2007-07-11,51.71,52.15,51.58,52.08,1459700,25.5830745887604,25.8007607774871,25.5187582148185,25.766128883826,2950430.63483705,0.0,1.0
2007-07-12,52.64,52.66,51.86,52.03,1379300,26.0431840331145,26.0530788598748,25.6572857894627,25.7413918169253,2787921.47333749,0.0,1.0
2007-07-13,52.54,52.98,52.5,52.97,1376000,25.993709899313,26.2113960880396,25.9739202457924,26.2064486746594,2781251.32118639,0.0,1.0
2007-07-16,53.39,53.69,53.35,53.45,3345800,26.4142400366258,26.5626624380303,26.3944503831052,26.4439245169067,6762725.77792546,0.0,1.0
2007-07-17,53.12,53.46,53.03,53.39,2128800,26.2806598753617,26.4488719302868,26.2361331549404,26.4142400366258,4302854.51492849,0.0,1.0
2007-07-18,52.29,52.65,51.94,52.52,3275700,25.8700245648092,26.0481314464946,25.6968650965039,25.9838150725527,6621035.57617025,0.0,1.0
2007-07-19,52.97,53.27,52.81,53.01,3095500,26.2064486746594,26.354871076064,26.127290060577,26.22623832818,6256804.84355559,0.0,1.0
2007-07-20,52.64,53.26,52.48,53.2,2354700,26.0431840331145,26.3499236626838,25.9640254190321,26.3202391824029,4759456.74854476,0.0,1.0
2007-07-23,52.08,52.55,52.07,52.34,1689200,25.766128883826,25.9986573126931,25.7611814704459,25.8947616317099,3414309.39807272,0.0,1.0
2007-07-24,51.3,51.98,51.09,51.8,2855100,25.3802306401742,25.7166547500245,25.2763349591911,25.6276013091818,5770894.36563902,0.0,1.0
2007-07-25,52.63,53.4,52.07,53.2,6245200,26.0382366197343,26.4191874500059,25.7611814704459,26.3202391824029,12623161.8830474,0.0,1.0
2007-07-26,51.23,52.28,51.0,52.01,4276800,25.3455987465132,25.865077151429,25.2318082387697,25.731496990165,8644517.18782701,0.0,1.0
2007-07-27,49.63,51.2301,49.57,50.54,3719700,24.554012605689,25.345648220647,24.5243281254081,25.0042272232828,7518474.2292275,0.0,1.0
2007-07-30,49.43,49.63,48.3,49.54,5405000,24.455064338086,24.554012605689,23.896006626129,24.5094858852677,10924900.7202126,0.0,1.0
2007-07-31,51.08,51.49,50.9344,51.09,5047300,25.2713875458109,25.4742314943971,25.1993532069959,25.2763349591911,10201896.6521977,0.0,1.0
2007-08-01,51.61,52.04,50.92,51.94,4441400,25.778354931771,25.9931329325589,25.4337111630649,25.9431845602827,8891981.45524379,0.494712,1.0
2007-08-02,51.86,52.23,51.73,51.83,2767700,25.9032258624617,26.0880348398838,25.8382929785025,25.8882413507788,5541121.50981181,0.0,1.0
2007-08-03,51.01,52.22,50.9,52.06,3510200,25.4786646981136,26.0830400026561,25.4237214886097,26.0031226070142,7027656.43810435,0.0,1.0
2007-08-06,52.29,52.37,51.8,52.24,3097600,26.1180038632495,26.1579625610705,25.8732568390959,26.0930296771114,6201603.49343971,0.0,1.0
2007-08-07,52.48,52.92,52.14,52.22,2560200,26.2129057705744,26.4326786085899,26.0430813048352,26.0830400026561,5125692.5567873,0.0,1.0
2007-08-08,52.76,54.0801,52.28,53.8,7363200,26.3527612129479,27.0121296753666,26.1130090260219,26.8722242846208,14741621.5272776,0.0,1.0
2007-08-09,52.45,52.96,52.01,52.4,3430800,26.1979212588915,26.4526579575004,25.978148420876,26.1729470727534,6868692.29897113,0.0,1.0
2007-08-10,52.06,52.58,51.21,52.22,2296100,26.0031226070142,26.2628541428506,25.5785614426661,26.0830400026561,4596946.59778115,0.0,1.0
2007-08-13,51.55,52.03,51.24,51.35,1713400,25.7483859084053,25.9881380953313,25.5935459543489,25.6484891638528,3430342.01499858,0.0,1.0
2007-08-14,50.51,51.25,50.32,51.13,3306500,25.2289228367323,25.5985407915766,25.1340209294075,25.5386027448451,6619835.34060512,0.0,1.0
2007-08-15,49.72,50.42,49.52,49.57,2811200,24.83433069575,25.1839693016837,24.7344339511975,24.7594081373356,5628211.43490369,0.0,1.0
2007-08-16,49.8,49.82,48.87,49.14,4791200,24.874289393571,24.8842790680262,24.4097695314019,24.5446301365477,9592304.57701714,0.0,1.0
2007-08-17,50.69,51.24,50.04,50.39,2879900,25.3188299068296,25.5935459543489,24.994165487034,25.1689847900008,5765753.45453157,0.0,1.0
2007-08-20,50.79,51.2,50.42,51.04,1668700,25.3687782791058,25.5735666054384,25.1839693016837,25.4936492097964,3340849.6092145,0.0,1.0
2007-08-21,50.99,51.28,50.59,50.66,1076600,25.4686750236583,25.6135253032594,25.2688815345533,25.3038453951467,2155425.5943431,0.0,1.0
2007-08-22,51.48,51.63,51.04,51.08,1093500,25.7134220478119,25.7883446062263,25.4936492097964,25.5136285587069,2189260.53075811,0.0,1.0
2007-08-23,51.58,52.4,51.26,52.31,2189800,25.7633704200882,26.1729470727534,25.6035356288042,26.1279935377048,4384126.84979799,0.0,1.0
2007-08-24,52.22,52.2522,51.89,52.07,1315700,26.0830400026561,26.0991233785291,25.9182103741445,26.0081174442418,2634119.87226196,0.0,1.0
2007-08-27,52.17,52.41,51.95,52.15,695200,26.058065816518,26.177941909981,25.9481793975103,26.0480761420628,1391837.14767539,0.0,1.0
2007-08-28,51.23,52.0,51.21,51.85,2182100,25.5885511171213,25.9731535836484,25.5785614426661,25.898231025234,4368710.93202311,0.0,1.0
2007-08-29,51.6,51.71,51.11,51.3,1017000,25.7733600945434,25.8283033040473,25.5286130703898,25.6235149777147,2036102.386631,0.0,1.0
2007-08-30,51.22,51.79,51.0,51.06,1211100,25.5835562798937,25.8682620018683,25.4736698608859,25.5036388842517,2424703.63859272,0.0,1.0
2007-08-31,52.22,52.6,51.8,52.08,1527100,26.0830400026561,26.2728438173059,25.8732568390959,26.0131122814694,3057356.88753609,0.0,1.0
2007-09-04,53.02,53.22,52.4,52.5,1500900,26.4826269808661,26.5825237254186,26.1729470727534,26.2228954450296,3004902.72575661,0.0,1.0
2007-09-05,53.15,53.22,52.7,52.82,1100200,26.5475598648252,26.5825237254186,26.3227921895821,26.3827302363136,2202674.38128951,0.0,1.0
2007-09-06,53.46,53.7,52.99,53.16,1570600,26.7023998188816,26.8222759123446,26.4676424691833,26.5525547020529,3144446.81262797,0.0,1.0
2007-09-07,53.07,54.24,52.81,54.21,1961700,26.5076011670042,27.0919971226363,26.377735399086,27.0770126109535,3927455.31155756,0.0,1.0
2007-09-10,53.05,53.63,52.79,53.63,1472900,26.497611492549,26.7873120517512,26.3677457246308,26.7873120517512,2948844.84293884,0.0,1.0
2007-09-11,54.01,54.17,53.26,53.28,1568300,26.977115866401,27.057033262043,26.6025030743291,26.6124927487844,3139842.05796794,0.0,1.0
2007-09-12,53.72,54.39,53.37,53.98,2006900,26.8322655867999,27.1669196810507,26.657446283833,26.9621313547181,4017948.75096337,0.0,1.0
2007-09-13,54.08,54.445,54.03,54.26,1289500,27.0120797269943,27.1943912858026,26.9871055408562,27.1019867970916,2581665.71048247,0.0,1.0
2007-09-14,53.41,53.68,53.1,53.2,1127600,26.6774256327435,26.8122862378894,26.5225856786871,26.5725340509634,2257531.02376117,0.0,1.0
2007-09-17,52.87,53.3,52.73,52.9,800000,26.4077044224518,26.6224824232396,26.337776701265,26.4226889341346,1601653.79479331,0.0,1.0
2007-09-18,53.35,53.6,52.34,52.65,1333600,26.6474566093777,26.7723275400684,26.1429780493876,26.297818003444,2669956.87592046,0.0,1.0
2007-09-19,53.48,54.12,53.24,53.42,1815600,26.7123894933369,27.0320590759048,26.5925133998739,26.6824204699711,3634953.28728342,0.0,1.0
2007-09-20,53.64,54.01,53.47,53.62,1074000,26.7923068889789,26.977115866401,26.7073946561092,26.7823172145236,2150220.21951002,0.0,1.0
2007-09-21,54.23,54.52,53.98,54.39,1489400,27.0870022854087,27.2318525650098,26.9621313547181,27.1669196810507,2981878.95245645,0.0,1.0
2007-09-24,53.65,53.99,53.55,53.9,812500,26.7973017262065,26.9671261919457,26.7473533539302,26.9221726568971,1626679.63533696,0.0,1.0
2007-09-25,53.5,53.6,53.34,53.44,910900,26.7223791677921,26.7723275400684,26.6424617721501,26.6924101444264,1823683.05209654,0.0,1.0
2007-09-26,53.23,53.65,53.01,53.48,1096500,26.5875185626462,26.7973017262065,26.4776321436385,26.7123894933369,2195266.73248859,0.0,1.0
2007-09-27,53.18,53.51,52.94,53.31,1107700,26.5625443765081,26.7273740050197,26.4426682830451,26.6274772604672,2217689.88561569,0.0,1.0
2007-09-28,53.2,53.29,52.6,52.66,1652600,26.5725340509634,26.617487586012,26.2728438173059,26.3028128406716,3308616.32659428,0.0,1.0
2007-10-01,53.75,53.93,53.58,53.77,1435200,26.8472500984827,26.93715716858,26.7623378656131,26.857239772938,2873366.90785921,0.0,1.0
2007-10-02,53.81,54.06,53.58,53.91,1002700,26.8772191218485,27.0020900525391,26.7623378656131,26.9271674941247,2007472.82504907,0.0,1.0
2007-10-03,53.89,54.37,53.82,53.99,843400,26.9171778196695,27.1569300065955,26.8822139590761,26.9671261919457,1688543.51316085,0.0,1.0
2007-10-04,54.14,54.53,54.05,54.25,1240700,27.0420487503601,27.2368474022375,26.9970952153115,27.096991959864,2483964.82900008,0.0,1.0
2007-10-05,54.07,54.46,54.0,54.36,1775900,27.0070848897667,27.2018835416441,26.9721210291733,27.1519351693678,3555471.21771681,0.0,1.0
2007-10-08,53.62,53.91,53.38,53.91,1348400,26.7823172145236,26.9271674941247,26.6624411210606,26.9271674941247,2699587.47112413,0.0,1.0
2007-10-09,53.6,53.78,53.41,53.73,935100,26.7723275400684,26.8622346101656,26.6774256327435,26.8372604240275,1872133.07938903,0.0,1.0
2007-10-10,53.36,53.66,53.34,53.5,857100,26.6524514466054,26.8022965634341,26.6424617721501,26.7223791677921,1715971.83439668,0.0,1.0
2007-10-11,52.26,52.68,52.14,52.64,3185600,26.1030193515666,26.3128025151269,26.0430813048352,26.2928231662164,6377785.41086698,0.0,1.0
2007-10-12,52.22,52.23,51.92,52.14,1453300,26.0830400026561,26.0880348398838,25.9331948858274,26.0430813048352,2909604.32496641,0.0,1.0
2007-10-15,52.35,52.7,52.1,52.66,993600,26.1479728866153,26.3227921895821,26.0231019559247,26.3028128406716,1989254.01313329,0.0,1.0
2007-10-16,51.81,52.19,51.58,51.7,1134700,25.8782516763235,26.0680554909733,25.7633704200882,25.8233084668197,2271745.70118997,0.0,1.0
2007-10-17,51.55,52.14,51.29,52.03,1521900,25.7483859084053,26.0430813048352,25.6185201404871,25.9881380953313,3046946.13786993,0.0,1.0
2007-10-18,51.26,51.7,51.26,51.39,1358100,25.6035356288042,25.8233084668197,25.6035356288042,25.6684685127633,2719007.523386,0.0,1.0
2007-10-19,50.76,51.426,50.7,51.34,1818500,25.3537937674229,25.6864499267827,25.3238247440572,25.6434943266252,3640759.28228956,0.0,1.0
2007-10-22,50.75,50.86,50.31,50.54,1419300,25.3487989301953,25.4037421396992,25.1290260921798,25.2439073484152,2841534.03868769,0.0,1.0
2007-10-23,52.08,52.39,51.54,52.38,2963100,26.0131122814694,26.1679522355258,25.7433910711777,26.1629573982981,5932325.44919008,0.0,1.0
2007-10-24,51.31,51.35,50.66,50.75,2649700,25.6285098149423,25.6484891638528,25.3038453951467,25.3487989301953,5304877.5750798,0.0,1.0
2007-10-25,50.75,50.84,50.44,50.62,1744700,25.3487989301953,25.3937524652439,25.193958976139,25.2838660462362,3493006.71971987,0.0,1.0
2007-10-26,50.52,50.87,50.15,50.27,1257600,25.23391767396,25.4087369769268,25.0491086965378,25.1090467432693,2517799.76541508,0.0,1.0
2007-10-29,51.04,51.48,50.39,50.44,2184000,25.4936492097964,25.7134220478119,25.1689847900008,25.193958976139,4372514.85978575,0.0,1.0
2007-10-30,51.2,51.34,51.0,51.05,1191000,25.5735666054384,25.6434943266252,25.4736698608859,25.4986440470241,2384462.08699855,0.0,1.0
2007-10-31,51.25,51.47,50.8601,51.06,1850800,25.8645578305803,25.9755861763896,25.6677853213482,25.768669713745,3667315.73844469,0.532584,1.0
2007-11-01,50.81,51.52,50.72,51.4,1156600,25.6425011389616,26.0008198913463,25.5970804520396,25.9402589754503,2291775.11513137,0.0,1.0
2007-11-02,50.82,51.33,50.4,51.29,1133300,25.647547881953,25.9049317745109,25.435584676317,25.8847448025456,2245606.72486458,0.0,1.0
2007-11-05,50.64,51.17,50.33,51.0,978000,25.556706508109,25.8241838866496,25.4002574753777,25.738389255797,1937883.5056186,0.0,1.0
2007-11-06,50.98,51.04,50.64,50.64,777400,25.7282957698143,25.7585762277623,25.556706508109,25.556706508109,1540399.42460931,0.0,1.0
2007-11-07,50.11,51.12,50.11,50.98,1287600,25.2892291295683,25.798950171693,25.2892291295683,25.7282957698143,2551348.46813345,0.0,1.0
2007-11-08,50.9,50.9,50.18,50.64,1621000,25.6879218258836,25.6879218258836,25.3245563305077,25.556706508109,3211972.55890364,0.0,1.0
2007-11-09,49.72,50.28,49.46,49.51,2915100,25.0924061529064,25.375023760421,24.9611908351317,24.9864245500884,5776200.62088833,0.0,1.0
2007-11-12,48.95,49.64,48.57,48.7,3174900,24.7038069425737,25.0520322089757,24.5120307089031,24.5776383677904,6290988.07974286,0.0,1.0
2007-11-13,50.6,51.33,50.15,50.75,2349400,25.5365195361437,25.9049317745109,25.3094161015337,25.6122206810136,4655279.66063429,0.0,1.0
2007-11-14,49.99,50.85,49.76,50.1,1937700,25.2286682136724,25.662688110927,25.1125931248717,25.284182386577,3839506.00085599,0.0,1.0
2007-11-15,49.28,49.8,49.17,49.67,1265700,24.8703494612877,25.132780096837,24.8148352883831,25.0671724379497,2507954.14423463,0.0,1.0
2007-11-16,48.95,49.34,48.71,49.28,1409300,24.7038069425737,24.9006299192357,24.5826851107818,24.8703494612877,2792494.09454837,0.0,1.0
2007-11-19,48.0,48.49,47.85,48.4,1003000,24.2243663583971,24.4716567649724,24.1486652135271,24.4262360780504,1987420.40504648,0.0,1.0
2007-11-20,48.21,48.55,47.49,47.63,1778700,24.3303479612151,24.5019372229204,23.9669824658392,24.0376368677178,3524451.3204947,0.0,1.0
2007-11-21,47.87,48.43,47.65,48.2,1884000,24.1587586995098,24.4413763070244,24.0477303537005,24.3253012182238,3733100.74088492,0.0,1.0
2007-11-23,50.79,51.51,50.4,51.28,2968600,25.632407652979,25.9957731483549,25.435584676317,25.8796980595543,5882209.58566399,0.0,1.0
2007-11-26,50.19,51.43,50.11,51.38,2252000,25.329603073499,25.9553992044243,25.2892291295683,25.9301654894676,4462283.90046329,0.0,1.0
2007-11-27,50.35,50.53,50.09,50.34,1651500,25.4103509613603,25.5011923352043,25.2791356435857,25.405304218369,3272407.57620565,0.0,1.0
2007-11-28,51.48,52.34,50.78,50.91,2369500,25.9806329193809,26.4146528166355,25.6273609099876,25.692968568875,4695107.32777432,0.0,1.0
2007-11-29,52.22,52.52,51.95,52.07,1825300,26.3540919007396,26.5054941904795,26.2178298399736,26.2783907558696,3616788.10102825,0.0,1.0
2007-11-30,52.68,53.45,52.47,53.25,2639600,26.5862420783409,26.9748412886735,26.4802604755229,26.8739064288468,5230303.98919311,0.0,1.0
2007-12-03,53.17,53.7,52.87,53.56,2078500,26.8335324849162,27.1010098634568,26.6821301951762,27.0303554615781,4118497.8184338,0.0,1.0
2007-12-04,52.54,53.31,52.38,53.25,2013100,26.5155876764622,26.9041868867948,26.4348397886009,26.8739064288468,3988909.28953048,0.0,1.0
2007-12-05,52.73,52.97,52.58,52.77,1391100,26.6114757932975,26.7325976250895,26.5357746484275,26.6316627652629,2756431.23176487,0.0,1.0
2007-12-06,52.85,52.92,52.56,52.61,1458800,26.6720367091935,26.7073639101328,26.5256811624449,26.5509148774015,2890577.15541556,0.0,1.0
2007-12-07,53.27,53.33,52.75,53.14,1436900,26.8839999148295,26.9142803727775,26.6215692792802,26.8183922559422,2847182.83151674,0.0,1.0
2007-12-10,53.27,53.57,52.95,53.25,2024400,26.8839999148295,27.0354022045695,26.7225041391068,26.8739064288468,4011299.96807188,0.0,1.0
2007-12-11,52.41,53.55,52.38,53.54,1640700,26.4499800175749,27.0253087185868,26.4348397886009,27.0202619755955,3251007.6356528,0.0,1.0
2007-12-12,53.43,53.93,53.16,53.78,2252000,26.9647478026908,27.2170849522575,26.8284857419248,27.1413838073875,4462283.90046329,0.0,1.0
2007-12-13,53.93,54.17,53.48,54.08,1624100,27.2170849522575,27.3382067840494,26.9899815176475,27.2927860971274,3218115.13443269,0.0,1.0
2007-12-14,53.0,53.682,52.96,53.16,1900600,26.7477378540635,27.0919257260724,26.7275508820982,26.8284857419248,3765993.24210503,0.0,1.0
2007-12-17,51.6,52.5352,51.58,52.39,2690300,26.0411938352769,26.5131652398264,26.0311003492943,26.4398865315922,5330764.82123286,0.0,1.0
2007-12-18,50.89,51.69,50.8,51.58,1876900,25.6828750828923,26.0866145221989,25.6374543959703,26.0311003492943,3719032.2614474,0.0,1.0
2007-12-19,51.03,51.6,50.8,51.36,1654800,25.753529484771,26.0411938352769,25.6374543959703,25.9200720034849,3278946.44693012,0.0,1.0
2007-12-20,50.73,51.53,50.49,51.5,2040800,25.602127195031,26.0058666343376,25.481005363239,25.9907264053636,4043796.17409657,0.0,1.0
2007-12-21,50.91,51.37,50.78,51.13,1817100,25.692968568875,25.9251187464763,25.6273609099876,25.8039969146843,3600539.99801591,0.0,1.0
2007-12-24,51.24,51.62,50.71,50.71,676700,25.8595110875889,26.0512873212596,25.5920337090483,25.5920337090483,1340864.79371382,0.0,1.0
2007-12-26,51.01,51.25,50.81,51.1,723800,25.7434359987883,25.8645578305803,25.6425011389616,25.7888566857103,1434192.31223593,0.0,1.0
2007-12-27,51.32,51.67,51.12,51.6,1405700,25.8998850315196,26.0765210362163,25.798950171693,26.0411938352769,2785360.78103075,0.0,1.0
2007-12-28,50.75,51.16,50.59,50.78,1041400,25.6122206810136,25.8191371436583,25.5314727931523,25.6273609099876,2063509.08256771,0.0,1.0
2007-12-31,50.39,51.43,50.16,51.0,934000,25.4305379333257,25.9553992044243,25.314462844525,25.738389255797,1850698.56262553,0.0,1.0
2008-01-02,50.17,50.771,49.85,50.45,1542000,25.3195095875163,25.6228188412954,25.1580138117937,25.4608183912737,3055435.95671154,0.0,1.0
2008-01-03,50.77,50.95,50.54,50.76,1125800,25.6223141669963,25.7131555408403,25.5062390781957,25.617267424005,2230745.65503622,0.0,1.0
2008-01-04,50.29,51.33,50.18,51.14,1429100,25.3800705034123,25.9049317745109,25.3245563305077,25.8090436576756,2831727.31889524,0.0,1.0
2008-01-07,52.75,52.8,51.81,52.25,3877400,26.6215692792802,26.6468029942369,26.1471754380949,26.3692321297136,7682974.95366623,0.0,1.0
2008-01-08,53.44,54.2,53.35,54.17,3692500,26.9697945456821,27.3533470130234,26.9243738587602,27.3382067840494,7316600.04549765,0.0,1.0
2008-01-09,54.36,54.64,53.91,54.1,2536100,27.4340949008848,27.5754037046421,27.2069914662748,27.3028795831101,5025221.22556169,0.0,1.0
2008-01-10,54.17,54.47,53.75,54.07,1631300,27.3382067840494,27.4896090737894,27.1262435784135,27.2877393541361,3232381.76146793,0.0,1.0
2008-01-11,53.14,53.56,53.02,53.42,1483200,26.8183922559422,27.0303554615781,26.7578313400462,26.9597010596995,2938925.16925717,0.0,1.0
2008-01-14,52.75,53.5309,52.6,52.83,2169400,26.6215692792802,27.0156694394734,26.5458681344102,26.6619432232109,4298613.98475357,0.0,1.0
2008-01-15,52.27,53.0,52.02,52.9,1479700,26.3793256156962,26.7477378540635,26.2531570409129,26.6972704241502,2931990.00333727,0.0,1.0
2008-01-16,51.61,52.29,51.55,51.83,1596200,26.0462405782683,26.3894191016789,26.0159601203203,26.1572689240776,3162831.95467117,0.0,1.0
2008-01-17,50.7,52.09,50.44,52.03,2008700,25.586986966057,26.2884842418522,25.4557716482823,26.2582037839042,3980190.79523117,0.0,1.0
2008-01-18,50.43,51.67,50.13,51.35,2190400,25.450724905291,26.0765210362163,25.299322615551,25.9150252604936,4340224.98027299,0.0,1.0
2008-01-22,48.84,49.0,47.34,47.36,3513700,24.6482927696691,24.7290406575304,23.8912813209692,23.9013748069518,6962312.14078945,0.0,1.0
2008-01-23,48.35,48.43,46.77,46.85,4009800,24.4010023630938,24.4413763070244,23.6036169704632,23.6439909143939,7945322.37303627,0.0,1.0
2008-01-24,47.95,48.17,47.32,47.57,5117200,24.1991326434405,24.3101609892498,23.8811878349865,24.0073564097698,10139608.8700936,0.0,1.0
2008-01-25,46.92,48.15,46.6,48.11,2294700,23.6793181153332,24.3000675032671,23.5178223396106,24.2798805313018,4546892.9246861,0.0,1.0
2008-01-28,47.63,47.71,46.8,47.28,2737800,24.0376368677178,24.0780108116485,23.6187571994372,23.8610008630212,5424884.93014583,0.0,1.0
2008-01-29,47.54,47.7499,47.31,47.63,1009900,23.9922161807958,24.0981473161839,23.8761410919952,24.0376368677178,2001092.58928858,0.0,1.0
2008-01-30,46.77,47.43,46.63,46.81,1470100,23.6036169704632,23.9367020078912,23.5329625685846,23.6238039424285,2912967.83395696,0.0,1.0
2008-01-31,47.38,47.74,45.89,46.0,2884500,23.9114682929345,24.0931510406225,23.1595035872259,23.2150177601306,5715567.45598861,0.0,1.0
2008-02-01,47.01,47.181,46.3,46.68,2007400,23.7247388022552,23.811038107407,23.3664200498706,23.5581962835412,3977614.87646092,0.0,1.0
2008-02-04,46.87,46.95,46.31,46.61,1498400,23.6540844003765,23.6944583443072,23.3714667928619,23.5228690826019,2969043.60410932,0.0,1.0
2008-02-05,45.61,46.23,45.42,46.07,2413600,23.0181947834686,23.3310928489312,22.9223066666333,23.2503449610699,4782490.41836509,0.0,1.0
2008-02-06,45.88,46.25,45.56,45.81,2986700,23.1544568442346,23.3411863349139,22.992961068512,23.1191296432953,5918074.30084978,0.0,1.0
2008-02-07,42.39,42.81,41.71,41.92,9161500,21.3931435402595,21.6051067458954,21.0499650168488,21.1559466196668,18153292.1643403,0.0,1.0
2008-02-08,42.16,42.16,40.9,41.02,5537100,21.2770684514588,21.2770684514588,20.6411788345509,20.7017397504469,10971630.6328842,0.0,1.0
2008-02-11,42.9,42.94,42.02,42.84,3530000,21.6505274328174,21.6707144047828,21.2064140495802,21.6202469748694,6994610.19921644,0.0,1.0
2008-02-12,44.08,44.2,42.86,42.91,3289400,22.2460431057947,22.3066040216907,21.6303404608521,21.6555741758088,6517867.07912253,0.0,1.0
2008-02-13,43.66,43.83,43.32,43.73,1935800,22.3506439197303,22.4376711635771,22.1765894320365,22.3864786671966,3781413.56032215,0.627264,1.0
2008-02-14,43.32,43.59,43.25,43.46,1568500,22.1765894320365,22.3148091722639,22.1407546845702,22.2482589269692,3063925.59632468,0.0,1.0
2008-02-15,44.19,44.24,43.49,44.0,4181600,22.621964150547,22.6475603987372,22.2636166758834,22.524698407424,8168384.61816464,0.0,1.0
2008-02-19,44.75,45.07,44.66,45.02,2130800,22.9086421302778,23.0724581186954,22.8625688835354,23.0468618705052,4162328.76037528,0.0,1.0
2008-02-20,44.31,44.32,43.73,43.82,3082600,22.6833951462036,22.6885143958416,22.3864786671966,22.4325519139391,6021585.61889093,0.0,1.0
2008-02-21,44.5,44.78,44.38,44.46,2588300,22.7806608893265,22.923999879192,22.7192298936699,22.7601838907743,5056014.42203836,0.0,1.0
2008-02-22,44.08,44.27,43.59,44.18,2377900,22.5656524045284,22.6629181476514,22.3148091722639,22.6168449009089,4645016.68823745,0.0,1.0
2008-02-25,44.95,45.01,44.18,44.3,2095200,23.0110271230388,23.0417426208671,22.6168449009089,22.6782758965655,4092787.31872456,0.0,1.0
2008-02-26,45.85,45.88,45.08,45.13,1696900,23.4717595904634,23.4871173393776,23.0775773683335,23.1031736165237,3314743.60497504,0.0,1.0
2008-02-27,45.47,45.83,45.18,45.18,1280700,23.2772281042175,23.4615210911873,23.128769864714,23.128769864714,2501733.82927192,0.0,1.0
2008-02-28,45.05,45.54,44.81,45.27,1287100,23.0622196194193,23.3130628516838,22.9393576281061,23.1748431114565,2514235.6614788,0.0,1.0
2008-02-29,43.91,44.27,43.76,44.08,2173400,22.4786251606815,22.6629181476514,22.4018364161108,22.5656524045284,4245544.08100227,0.0,1.0
2008-03-03,44.5,44.6122,44.0,44.17,1293500,22.7806608893265,22.8380988702655,22.524698407424,22.6117256512709,2526737.49368567,0.0,1.0
2008-03-04,43.66,43.78,43.21,43.32,1725100,22.3506439197303,22.4120749153869,22.120277686018,22.1765894320365,3369829.80313656,0.0,1.0
2008-03-05,42.4,44.26,42.25,42.96,2813700,21.7056184653358,22.6577988980133,21.6288297207651,21.9922964450667,5496313.32507412,0.0,1.0
2008-03-06,42.11,42.33,42.0315,42.21,1259800,21.5571602258324,21.6697837178695,21.5169741161737,21.6083527222129,2460907.53347135,0.0,1.0
2008-03-07,42.41,42.57,41.88,42.12,2056100,21.7107377149739,21.7926457091827,21.4394174841572,21.5622794754704,4016408.93758569,0.0,1.0
2008-03-10,41.36,42.32,41.3,42.2,2073500,21.1732165029786,21.6646644682314,21.1425010051502,21.6032334725748,4050398.29389812,0.0,1.0
2008-03-11,41.86,42.12,41.2,42.02,1340700,21.4291789848811,21.5622794754704,21.0913085087697,21.5110869790899,2618938.50621134,0.0,1.0
2008-03-12,42.12,42.45,41.99,42.06,1115600,21.5622794754704,21.7312147135261,21.4957292301758,21.5315639776421,2179225.62656029,0.0,1.0
2008-03-13,41.44,41.75,41.22,41.68,1371100,21.214170500083,21.3728672388625,21.1015470080458,21.3370324913962,2678322.20919398,0.0,1.0
2008-03-14,40.8499,41.32,40.51,41.32,2336000,20.9120835789416,21.1527395044263,20.7380802837442,21.1527395044263,4563168.75550808,0.0,1.0
2008-03-17,41.03,41.39,40.5101,40.56,1220000,21.0042812649229,21.1885742518927,20.7381314762406,20.7636765319345,2383161.76443487,0.0,1.0
2008-03-18,42.32,42.66,41.89,41.89,2138400,21.6646644682314,21.8387189559252,21.4445367337953,21.4445367337953,4177174.68612094,0.0,1.0
2008-03-19,41.54,42.42,41.5,42.11,2891300,21.2653629964635,21.715856964612,21.2448859979113,21.5571602258324,5647898.04058241,0.0,1.0
2008-03-20,41.99,42.71,41.95,42.63,5353500,21.4957292301758,21.8643152041154,21.4752522316236,21.823361207011,10457587.2999197,0.0,1.0
2008-03-24,42.14,42.85,41.97,42.85,2375200,21.5725179747465,21.9359846990481,21.4854907308997,21.9359846990481,4639742.47777518,0.0,1.0
2008-03-25,43.07,43.14,42.47,42.96,1929300,22.0486081910853,22.0844429385516,21.7414532128022,21.9922964450667,3768716.38698705,0.0,1.0
2008-03-26,41.97,42.22,41.67,42.02,1700000,21.4854907308997,21.6134719718509,21.3319132417581,21.5110869790899,3320799.17995023,0.0,1.0
2008-03-27,42.58,43.0,42.42,42.46,1391400,21.7977649588208,22.0127734436189,21.715856964612,21.7363339631642,2717976.45822515,0.0,1.0
2008-03-28,42.28,42.8,42.2,42.45,2442400,21.6441874696792,21.9103884508579,21.6032334725748,21.7312147135261,4771011.71594734,0.0,1.0
2008-03-31,42.43,42.69,42.22,42.6,1735100,21.72097621425,21.8540767048393,21.6134719718509,21.8080034580969,3389363.9159598,0.0,1.0
2008-04-01,44.2,44.26,43.36,43.47,2393400,22.627083400185,22.6577988980133,22.1970664305887,22.2533781766073,4675294.56311347,0.0,1.0
2008-04-02,44.51,45.1,44.37,44.71,2841600,22.7857801389646,23.0878158676096,22.7141106440319,22.8881651317256,5550813.49985093,0.0,1.0
2008-04-03,44.72,44.9,44.48,44.68,1320300,22.8932843813637,22.9854308748486,22.7704223900504,22.8728073828115,2579088.91605193,0.0,1.0
2008-04-04,45.33,45.42,45.0,45.35,1196700,23.2055586092848,23.2516318560272,23.0366233712291,23.2157971085609,2337647.28155673,0.0,1.0
2008-04-07,45.03,45.38,44.8,45.05,1240600,23.0519811201432,23.231154857475,22.9342383784681,23.0622196194193,2423402.03685075,0.0,1.0
2008-04-08,43.24,44.25,43.21,44.25,3333000,22.1356354349321,22.6526796483753,22.120277686018,22.6526796483753,6510719.80398479,0.0,1.0
2008-04-09,43.41,43.78,43.08,43.72,1211800,22.222662678779,22.4120749153869,22.0537274407233,22.3813594175586,2367143.79191982,0.0,1.0
2008-04-10,43.84,44.21,43.53,43.88,1436300,22.4427904132152,22.6322026498231,22.2840936744356,22.4632674117674,2805684.62480148,0.0,1.0
2008-04-11,42.55,43.34,42.55,43.29,1677000,21.7824072099066,22.1868279313126,21.7824072099066,22.1612316831224,3275870.72045679,0.0,1.0
2008-04-14,42.34,42.76,42.2,42.76,1133000,21.6749029675075,21.8899114523057,21.6032334725748,21.8899114523057,2213214.98287272,0.0,1.0
2008-04-15,42.21,42.58,42.0,42.51,797700,21.6083527222129,21.7977649588208,21.5008484798138,21.7619302113544,1558236.17990959,0.0,1.0
2008-04-16,42.61,42.68,42.15,42.603,730800,21.8131227077349,21.8489574552013,21.5776372243846,21.8095392329883,1427552.96512214,0.0,1.0
2008-04-17,42.66,42.99,42.23,42.45,758000,21.8387189559252,22.0076541939809,21.618591221489,21.7312147135261,1480685.75200134,0.0,1.0
2008-04-18,43.32,43.42,42.91,43.14,1659800,22.1765894320365,22.227781928417,21.9667001968764,22.0844429385516,3242272.04640083,0.0,1.0
2008-04-21,43.4,44.04,43.33,44.0,2285900,22.2175434291409,22.5451754059762,22.1817086816746,22.524698407424,4465302.85026368,0.0,1.0
2008-04-22,43.73,44.06,43.25,43.98,3067300,22.3864786671966,22.5554139052523,22.1407546845702,22.5144599081479,5991698.42627139,0.0,1.0
2008-04-23,44.61,44.61,43.9,44.1,1870100,22.8369726353451,22.8369726353451,22.4735059110435,22.5758909038045,3653074.43907349,0.0,1.0
2008-04-24,44.12,44.42,43.8,44.08,1367400,22.5861294030806,22.7397068922221,22.422313414663,22.5656524045284,2671094.58744938,0.0,1.0
2008-04-25,45.12,45.22,44.8,45.0,1135800,23.0980543668857,23.1492468632662,22.9342383784681,23.0366233712291,2218684.53446322,0.0,1.0
2008-04-28,44.82,45.14,44.73,45.03,930500,22.9444768777442,23.1082928661618,22.8984036310017,23.0519811201432,1817649.19820217,0.0,1.0
2008-04-29,44.42,44.81,44.2,44.56,1271500,22.7397068922221,22.9393576281061,22.627083400185,22.8113763871548,2483762.44547455,0.0,1.0
2008-04-30,44.11,44.87,44.04,44.25,1945900,22.846479081923,23.240115991972,22.8102230507342,22.9189911443004,3756974.92345395,0.51857,1.0
2008-05-01,44.92,44.93,44.42,44.51,1558500,23.2660131571068,23.2711925901337,23.0070415057587,23.0536564030014,3009016.60835757,0.0,1.0
2008-05-02,45.36,45.56,45.14,45.4,1442300,23.493908210293,23.5974968708322,23.3799606836999,23.5146259424009,2784667.72809376,0.0,1.0
2008-05-05,44.89,45.45,44.66,45.45,1059700,23.2504748580259,23.5405231075357,23.1313478984058,23.5405231075357,2045976.83662272,0.0,1.0
2008-05-06,44.75,44.8,44.43,44.58,842900,23.1779627956484,23.2038599607832,23.0122209387857,23.0899124341901,1627398.20287751,0.0,1.0
2008-05-07,43.7,44.32,43.7,44.07,1107800,22.6341223278176,22.9552471754891,22.6341223278176,22.8257613498151,2138844.1442018,0.0,1.0
2008-05-08,44.39,44.61,44.17,44.43,890000,22.9915032066779,23.105450733271,22.8775556800847,23.0122209387857,1718334.7972013,0.0,1.0
2008-05-09,43.9,44.23,43.76,43.99,1419100,22.7377109883568,22.9086322782465,22.6651989259793,22.7843258855994,2739875.18057121,0.0,1.0
2008-05-12,44.13,44.25,43.87,44.24,724000,22.8568379479769,22.9189911443004,22.7221726892759,22.9138117112734,1397836.39682443,0.0,1.0
2008-05-13,43.69,43.96,43.56,43.91,1417500,22.6289428947906,22.7687875865185,22.5616102654401,22.7428904213837,2736786.03936276,0.0,1.0
2008-05-14,43.61,43.77,43.35,43.5,1417000,22.5875074305749,22.6703783590063,22.452842171874,22.5305336672784,2735820.68273512,0.0,1.0
2008-05-15,43.99,44.08,43.63,43.97,642800,22.7843258855994,22.8309407828421,22.5978662966289,22.7739670195455,1241062.48049551,0.0,1.0
2008-05-16,44.46,44.63,44.13,44.27,1149400,23.0277592378666,23.1158095993249,22.8568379479769,22.9293500103543,2219161.81562155,0.0,1.0
2008-05-19,44.92,45.17,44.75,45.17,855000,23.2660131571068,23.3954989827808,23.1779627956484,23.3954989827808,1650759.83326642,0.0,1.0
2008-05-20,45.3,45.73,45.08,45.72,1755900,23.4628316121313,23.6855472322906,23.3488840855381,23.6803677992636,3390139.4049503,0.0,1.0
2008-05-21,44.57,45.09,44.46,44.67,2221000,23.0847330011631,23.3540635185651,23.0277592378666,23.1365273314327,4288114.13998215,0.0,1.0
2008-05-22,44.85,45.16,44.65,44.81,937400,23.229757125918,23.3903195497538,23.1261684653788,23.2090393938102,1809850.60550169,0.0,1.0
2008-05-23,44.49,44.89,44.4,44.87,997200,23.0432975369475,23.2504748580259,22.9966826397048,23.240115991972,1925307.25816757,0.0,1.0
2008-05-27,43.89,44.09,43.57,43.76,1684900,22.7325315553298,22.836120215869,22.5667896984671,22.6651989259793,3253058.76382527,0.0,1.0
2008-05-28,44.03,44.32,43.8,43.97,1876400,22.8050436177073,22.9552471754891,22.6859166580872,22.7739670195455,3622790.35221183,0.0,1.0
2008-05-29,43.98,44.08,43.66,43.75,1300000,22.7791464525725,22.8309407828421,22.6134045957097,22.6600194929524,2509927.23186707,0.0,1.0
2008-05-30,44.53,44.72,43.91,44.25,1810300,23.0640152690553,23.1624244965675,22.7428904213837,22.9189911443004,3495170.20603767,0.0,1.0
2008-06-02,43.65,44.06,43.6,43.96,1275000,22.6082251626828,22.8205819167882,22.582327997548,22.7687875865185,2461659.40048502,0.0,1.0
2008-06-03,43.71,44.05,43.5,43.74,973300,22.6393017608445,22.8154024837612,22.5305336672784,22.6548400599254,1879163.21136633,0.0,1.0
2008-06-04,42.94,43.25,42.86,43.12,1299600,22.2404854177686,22.4010478416043,22.1990499535529,22.3337152122539,2509154.94656496,0.0,1.0
2008-06-05,43.22,43.25,42.9,43.04,1559300,22.3855095425235,22.4010478416043,22.2197676856607,22.2922797480382,3010561.17896179,0.0,1.0
2008-06-06,42.33,42.96,42.33,42.96,1231400,21.924540003124,22.2508442838225,21.924540003124,22.2508442838225,2377480.30255471,0.0,1.0
2008-06-09,42.4,42.94,42.09,42.94,1372000,21.9607960343127,22.2404854177686,21.8002336104769,22.2404854177686,2648938.58624741,0.0,1.0
2008-06-10,41.72,42.1,41.64,41.79,1031100,21.6085945884794,21.8054130435039,21.5671591242637,21.6448506196681,1990758.43752165,0.0,1.0
2008-06-11,41.39,41.69,41.28,41.46,1230000,21.4376732985897,21.5930562893985,21.3806995352931,21.4739293297784,2374777.30399731,0.0,1.0
2008-06-12,41.6,42.01,41.41,41.69,831600,21.5464413921559,21.7587981462612,21.4480321646436,21.5930562893985,1605581.14309281,0.0,1.0
2008-06-13,42.04,42.11,41.51,41.52,1336900,21.7743364453421,21.8105924765309,21.4998264949132,21.5050059279402,2581170.550987,0.0,1.0
2008-06-16,42.85,42.97,42.29,42.62,1163100,22.1938705205259,22.2560237168495,21.9038222710161,22.0747435609058,2245612.58721893,0.0,1.0
2008-06-17,42.12,42.9,42.04,42.79,915500,21.8157719095578,22.2197676856607,21.7743364453421,22.1627939223642,1767567.98521101,0.0,1.0
2008-06-18,42.95,43.35,42.86,42.9,1327400,22.2456648507955,22.452842171874,22.1990499535529,22.2197676856607,2562828.77506182,0.0,1.0
2008-06-19,43.64,44.2,43.58,43.97,2328700,22.6030457296558,22.8930939791656,22.571969131494,22.7739670195455,4496051.95757605,0.0,1.0
2008-06-20,43.32,43.99,43.04,43.18,1688200,22.4373038727931,22.7843258855994,22.2922797480382,22.3647918104156,3259430.11756769,0.0,1.0
2008-06-23,43.9,44.29,43.58,43.83,1337100,22.7377109883568,22.9397088764082,22.571969131494,22.7014549571681,2581556.69363805,0.0,1.0
2008-06-24,44.17,44.56,43.94,44.14,1311600,22.8775556800847,23.0795535681362,22.7584287204646,22.8620173810038,2532323.50562836,0.0,1.0
2008-06-25,44.4,44.79,44.33,44.51,1631600,22.9966826397048,23.1986805277563,22.9604266085161,23.0536564030014,3150151.74731871,0.0,1.0
2008-06-26,44.3,45.41,44.14,45.38,2875600,22.9448883094352,23.5198053754278,22.8620173810038,23.5042670763469,5551959.03688998,0.0,1.0
2008-06-27,43.98,44.64,43.81,44.35,1782000,22.7791464525725,23.1209890323519,22.6910960911141,22.97078547457,3440531.02091318,0.0,1.0
2008-06-30,44.22,44.47,44.04,44.22,1774100,22.9034528452195,23.0329386708935,22.8102230507342,22.9034528452195,3425278.38619645,0.0,1.0
2008-07-01,43.93,44.28,43.63,43.71,1661800,22.7532492874377,22.9345294433813,22.5978662966289,22.6393017608445,3208459.28762823,0.0,1.0
2008-07-02,45.18,45.94,45.16,45.82,2498700,23.4006784158077,23.7943153258567,23.3903195497538,23.7321621295332,4824273.21097406,0.0,1.0
2008-07-03,46.77,46.98,46.179,46.89,2383900,24.2242082670945,24.3329763606606,23.9181037752011,24.286361463418,4602627.32926763,0.0,1.0
2008-07-07,45.83,46.57,45.66,45.97,2090400,23.7373415625602,24.1206196065553,23.6492912011018,23.8098536249376,4035962.98884226,0.0,1.0
2008-07-08,47.76,48.05,47.26,47.82,3288100,24.7369721367636,24.8871756945454,24.4780004854155,24.7680487349253,6348378.25469394,0.0,1.0
2008-07-09,48.56,49.48,48.39,48.65,3587500,25.1513267789204,25.6278346174008,25.0632764174621,25.197941676163,6926433.8033255,0.0,1.0
2008-07-10,48.4,48.94,47.86,48.84,4054800,25.068455850489,25.3481452339449,24.7887664670332,25.2963509036753,7828656.10751896,0.0,1.0
2008-07-11,47.52,48.08,47.1,47.86,2357200,24.6126657441165,24.9027139936263,24.3951295569842,24.7887664670332,4551077.2853516,0.0,1.0
2008-07-14,46.79,47.55,46.77,47.49,1706800,24.2345671331484,24.6282040431974,24.2242082670945,24.5971274450356,3295341.38411594,0.0,1.0
2008-07-15,47.25,47.87,47.16,47.77,2755900,24.4728210523886,24.7939459000601,24.4262061551459,24.7421515697905,5320852.66023267,0.0,1.0
2008-07-16,46.63,47.23,46.41,47.02,3165100,24.151696204717,24.4624621863346,24.0377486781239,24.3536940927685,6110900.52429423,0.0,1.0
2008-07-17,46.97,47.2,46.76,47.18,1955600,24.3277969276337,24.4469238872538,24.2190288340675,24.4365650211998,3775702.84203019,0.0,1.0
2008-07-18,47.79,48.25,47.61,47.96,2945400,24.7525104358444,24.9907643550846,24.6592806413591,24.8405607973028,5686722.8221087,0.0,1.0
2008-07-21,48.39,49.0,48.15,48.73,3175100,25.0632764174621,25.3792218321067,24.938970024815,25.2393771403787,6130207.65684704,0.0,1.0
2008-07-22,48.55,49.0,48.28,48.3,2372300,25.1461473458934,25.3792218321067,25.0063026541655,25.0166615202194,4580231.05550637,0.0,1.0
2008-07-23,48.66,49.14,48.28,48.39,2587800,25.20312110919,25.4517338944841,25.0063026541655,25.0632764174621,4996299.76201971,0.0,1.0
2008-07-24,47.42,48.33,46.86,47.26,3666000,24.5608714138469,25.0321998193003,24.2708231643371,24.4780004854155,7077994.79386516,0.0,1.0
2008-07-25,47.04,47.56,46.88,47.5,1425100,24.3640529588224,24.6333834762243,24.281182030391,24.6023068780626,2751459.4601029,0.0,1.0
2008-07-28,45.8,46.54,45.68,46.27,1675900,23.7218032634793,24.1050813074744,23.6596500671558,23.9652366157464,3235682.34452772,0.0,1.0
2008-07-29,46.86,47.04,46.53,46.62,1933700,24.2708231643371,24.3640529588224,24.0999018744474,24.1465167716901,3733420.22173952,0.0,1.0
2008-07-30,46.53,47.39,46.078,47.39,2460200,24.3687745299698,24.8191752627395,24.1320522843745,24.8191752627395,4697532.32191532,0.519116,1.0
2008-07-31,46.56,46.97,46.42,46.78,2108800,24.3844861834385,24.5992121141775,24.3111651339178,24.4997049755424,4026565.38511301,0.0,1.0
2008-08-01,46.34,46.68,45.94,46.62,1598100,24.2692673913346,24.4473327973133,24.0597786784185,24.4159094903759,3051429.31617466,0.0,1.0
2008-08-04,47.46,47.66,47.23,47.41,1757700,24.8558357874998,24.9605801439579,24.735379777573,24.8296496983853,3356171.27153507,0.0,1.0
2008-08-05,48.61,48.81,48.132,48.51,1867300,25.4581158371337,25.5628601935918,25.2077768251989,25.4057436589047,3565442.68950186,0.0,1.0
2008-08-06,49.03,49.3,48.48,48.67,1872800,25.6780789856956,25.819483866914,25.3900320054359,25.4895391440711,3575944.44861517,0.0,1.0
2008-08-07,48.11,48.75,47.96,48.55,1245900,25.1962549459885,25.5314368866543,25.117696678645,25.4266925301963,2378934.85077405,0.0,1.0
2008-08-08,48.44,48.6234,47.49,47.49,914200,25.3690831341443,25.4651337090164,24.8715474409685,24.8715474409685,1745583.30570482,0.0,1.0
2008-08-11,48.53,48.876,48.39,48.72,674700,25.4162180945505,25.5974258312229,25.3428970450298,25.5157252331856,1288279.43158941,0.0,1.0
2008-08-12,48.06,48.26,47.66,48.26,1011900,25.170068856874,25.2748132133321,24.9605801439579,25.2748132133321,1932132.73577194,0.0,1.0
2008-08-13,47.8,48.14,47.53,47.63,1048600,25.0339011934785,25.2119665994572,24.8924963122601,24.9448684904892,2002208.11021885,0.0,1.0
2008-08-14,47.78,47.998,47.17,47.17,850600,25.0234267578327,25.137598106372,24.7039564706356,24.7039564706356,1624144.78214014,0.0,1.0
2008-08-15,47.53,47.715,47.16,47.16,1232000,24.8924963122601,24.9893848419838,24.6987192528127,24.6987192528127,2352394.04137862,0.0,1.0
2008-08-18,46.95,47.31,46.82,47.15,991700,24.5887376785317,24.7772775201562,24.520653846834,24.6934820349898,1893562.63866492,0.0,1.0
2008-08-19,46.6,46.73,46.31,46.52,877300,24.4054350547301,24.4735188864278,24.2535557378659,24.3635373121469,1675126.04910833,0.0,1.0
2008-08-20,46.02,46.31,45.8,46.18,968700,24.1016764210017,24.2535557378659,23.9864576288978,24.1854719061682,1849646.19146386,0.0,1.0
2008-08-21,46.19,46.31,45.83,45.91,833200,24.1907091239911,24.2535557378659,24.0021692823665,24.0440670249498,1590921.03512716,0.0,1.0
2008-08-22,46.39,46.5297,46.07,46.07,888600,24.2954534804491,24.3686174134351,24.1278625101162,24.1278625101162,1696702.39055929,0.0,1.0
2008-08-25,45.87,46.26,45.76,46.26,677900,24.0231181536581,24.2273696487514,23.9655087576062,24.2273696487514,1294389.54598261,0.0,1.0
2008-08-26,46.49,46.94,46.2,46.4,936700,24.3478256586782,24.5835004607088,24.195946341814,24.300690698272,1788545.04753194,0.0,1.0
2008-08-27,46.59,46.71,46.08,46.12,942000,24.4001978369072,24.463044450782,24.1330997279391,24.1540485992307,1798664.92449567,0.0,1.0
2008-08-28,47.09,47.37,46.66,46.79,846000,24.6620587280524,24.8087008270937,24.4368583616675,24.5049421933653,1615361.49269993,0.0,1.0
2008-08-29,46.97,47.41,46.89,47.37,536400,24.5992121141775,24.8296496983853,24.5573143715943,24.8087008270937,1024207.92515868,0.0,1.0
2008-09-02,47.01,47.56,46.79,47.21,1182400,24.6201609854691,24.9082079657288,24.5049421933653,24.7249053419272,2257687.26828416,0.0,1.0
2008-09-03,46.21,46.41,45.74,46.23,1438800,24.2011835596369,24.3059279160949,23.9550343219604,24.2116579952827,2747260.1840386,0.0,1.0
2008-09-04,45.14,46.02,45.05,46.02,1358700,23.6408012525862,24.1016764210017,23.5936662921801,24.1016764210017,2594316.38313403,0.0,1.0
2008-09-05,45.28,45.62,44.73,45.49,1566700,23.7141223021068,23.8921877080856,23.4260753218472,23.8241038763878,2991473.81869147,0.0,1.0
2008-09-08,43.99,44.86,42.61,44.43,3358000,23.0385212029523,23.4941591535449,22.3157851433916,23.26895878716,6411801.29135504,0.0,1.0
2008-09-09,43.97,44.6,43.88,44.33,2900700,23.0280467673065,23.3579914901494,22.9809118069004,23.216586608931,5538627.75635305,0.0,1.0
2008-09-10,44.5,44.95,44.43,44.63,2426300,23.3056193119204,23.541294113951,23.26895878716,23.3737031436181,4632803.29756245,0.0,1.0
2008-09-11,44.22,44.22,43.6401,43.92,2386900,23.1589772128791,23.1589772128791,22.8552709513289,23.001860678192,4557572.51409629,0.0,1.0
2008-09-12,44.23,44.35,43.24,43.37,1461700,23.164214430702,23.2270610445768,22.6457298662345,22.7138136979323,2790985.69016488,0.0,1.0
2008-09-15,43.84,44.37,43.1,43.16,1921100,22.9599629356087,23.2375354802226,22.5724088167139,22.6038321236513,3668168.9877374,0.0,1.0
2008-09-16,43.17,43.29,42.57,43.25,3187800,22.6090693414742,22.6719159553491,22.2948362721,22.6509670840574,6086819.58206719,0.0,1.0
2008-09-17,42.87,43.55,42.82,43.17,2584700,22.4519528067871,22.8080836187445,22.4257667176726,22.6090693414742,4935253.96002542,0.0,1.0
2008-09-18,43.79,43.91,42.72,43.09,2736000,22.9337768464942,22.9966234603691,22.3733945394436,22.567171598891,5224147.8061785,0.0,1.0
2008-09-19,44.52,44.72,43.88,44.1,1976400,23.3160937475662,23.4208381040242,22.9809118069004,23.0961305990042,3773759.40209473,0.0,1.0
2008-09-22,43.95,44.54,43.83,44.43,1461100,23.0175723316607,23.326568183212,22.9547257177858,23.26895878716,2789840.04371615,0.0,1.0
2008-09-23,45.0,45.04,44.03,44.79,1092400,23.5674802030655,23.5884290743572,23.0594700742439,23.4574986287846,2085840.30097566,0.0,1.0
2008-09-24,44.12,44.59,43.8,44.52,1422500,23.10660503465,23.3527542723265,22.9390140643171,23.3160937475662,2716136.78884829,0.0,1.0
2008-09-25,44.44,44.98,44.25,44.55,1193700,23.274196004983,23.5570057674197,23.1746888663478,23.3318054010349,2279263.60973511,0.0,1.0
2008-09-26,44.93,45.25,44.58,44.86,1291100,23.5308196783052,23.6984106486381,23.3475170545036,23.4941591535449,2465240.21657787,0.0,1.0
2008-09-29,42.08,43.99,41.49,43.85,2732500,22.0382125987777,23.0385212029523,21.7292167472264,22.9652001534316,5217464.86856095,0.0,1.0
2008-09-30,43.46,44.0,42.6,43.98,2001800,22.7609486583384,23.0437584207752,22.3105479255687,23.0332839851294,3822258.43509069,0.0,1.0
2008-10-01,43.39,43.57,42.11,42.87,1790200,22.7242881335781,22.8185580543904,22.0539242522464,22.4519528067871,3418227.12084091,0.0,1.0
2008-10-02,42.76,44.02,42.73,43.87,1647900,22.3943434107352,23.054232856421,22.3786317572665,22.9756745890775,3146517.97141869,0.0,1.0
2008-10-03,42.59,43.75,42.41,43.02,1704700,22.3053107077458,22.9128279752026,22.2110407869335,22.5305110741307,3254972.50189784,0.0,1.0
2008-10-06,41.42,42.84,40.01,42.72,3856600,21.6925562224661,22.4362411533184,20.9541085094367,22.3733945394436,7363833.49024415,0.0,1.0
2008-10-07,41.16,43.06,40.91,43.01,3763000,21.5563885590706,22.5514599454223,21.425458113498,22.5252738563078,7185112.64424331,0.0,1.0
2008-10-08,39.1,41.13,39.08,40.13,5984800,20.4775216875525,21.5406769056019,20.4670472519067,21.0169551233116,11427441.4438659,0.0,1.0
2008-10-09,35.41,39.08,35.29,38.89,3733200,18.5449883109011,20.4670472519067,18.4821416970263,20.3675401132715,7128212.20395672,0.0,1.0
2008-10-10,35.08,35.97,32.84,34.77,6140200,18.3721601227453,18.8382725089837,17.1990233304149,18.2098063702353,11724163.8740852,0.0,1.0
2008-10-13,39.0,39.0,36.11,36.18,2667000,20.4251495093235,20.4251495093235,18.9115935585044,18.9482540832647,5092398.4645753,0.0,1.0
2008-10-14,38.5,39.66,37.84,39.52,2720200,20.1632886181783,20.7708058856351,19.8176322418667,20.6974848361145,5193979.11636211,0.0,1.0
2008-10-15,36.35,38.79,36.2,38.74,2167500,19.0372867862541,20.3151679350425,18.9587285189105,20.288981845928,4138647.79601311,0.0,1.0
2008-10-16,37.63,37.63,35.7985,36.75,3272900,19.7076506675857,19.7076506675857,18.7484542233209,19.2467754991702,6249310.43671111,0.0,1.0
2008-10-17,38.94,40.2401,38.3,38.43,3055100,20.3937262023861,21.0746168915417,20.0585442617202,20.126628093418,5833440.77582452,0.0,1.0
2008-10-20,39.99,39.99,38.1,38.3,2284100,20.9436340737909,20.9436340737909,19.9537999052622,20.0585442617202,4361285.08921503,0.0,1.0
2008-10-21,37.82,38.97,37.58,38.38,1921100,19.8071578062209,20.4094378558548,19.6814645784712,20.1004420043035,3668168.98773739,0.0,1.0
2008-10-22,36.61,37.8,36.21,37.8,3345700,19.1734544496495,19.7966833705751,18.9639657367334,19.7966833705751,6388315.53915623,0.0,1.0
2008-10-23,37.11,37.76,35.87,36.79,2979300,19.4353153407947,19.7757344992834,18.7859003307547,19.2677243704618,5688707.44113582,0.0,1.0
2008-10-24,35.74,36.32,34.55,34.58,2991300,18.7178164990569,19.0215751327853,18.0945875781314,18.1102992316001,5711620.3701103,0.0,1.0
2008-10-27,36.35,37.21,35.4,35.78,3180200,19.0372867862541,19.4876875190238,18.5397510930782,18.7387653703486,6072308.06038334,0.0,1.0
2008-10-28,38.08,38.23,35.76,36.97,3072200,19.9433254696164,20.0218837369599,18.7282909347028,19.3619942912741,5866091.69961314,0.0,1.0
2008-10-29,37.32,38.6,37.02,37.22,1962600,19.79395792242,20.47285036992,19.6348425050372,19.7409194499591,3700332.81302667,0.474796,1.0
2008-10-30,37.9,38.4,36.12,38.24,2852000,20.1015810626934,20.3667734249981,19.1574962528888,20.2819118690606,5377228.76936313,0.0,1.0
2008-10-31,38.7,39.3264,38.17,38.64,1598400,20.5258888423809,20.8581218338762,20.2447849383379,20.4940657589043,3013661.45334853,0.0,1.0
2008-11-03,39.15,39.56,38.43,38.97,1432500,20.7645619684551,20.9820197055449,20.3826849667364,20.6690927180254,2700869.6395907,0.0,1.0
2008-11-04,40.19,40.36,39.2007,39.39,2044200,21.3161620820488,21.4063274852324,20.7914524739928,20.8918543023613,3854183.39773215,0.0,1.0
2008-11-05,36.96,39.02,36.96,38.16,1901800,19.6030194215607,20.6956119542559,19.6030194215607,20.2394810910919,3585699.04403042,0.0,1.0
2008-11-06,36.44,38.05,36.2,37.64,1713200,19.3272193647638,20.1811387713848,19.1999270308576,19.963681034295,3230108.10928222,0.0,1.0
2008-11-07,38.43,38.5864,37.6,37.71,1258900,20.3826849667364,20.4656371376653,19.9424656453106,20.0008079650177,2373560.06232511,0.0,1.0
2008-11-10,37.6,38.34,37.19,38.24,1582500,19.9424656453106,20.3349503415215,19.7250079082208,20.2819118690606,2983683.21441695,0.0,1.0
2008-11-11,37.99,38.58,37.4175,38.07,1324800,20.1493156879083,20.4622426754278,19.8456704330694,20.191746465877,2497809.49286545,0.0,1.0
2008-11-12,36.43,37.6166,36.279,37.34,1769600,19.3219155175177,19.9512700317391,19.2418274241017,19.8045656169122,3336446.0134169,0.0,1.0
2008-11-13,37.23,37.27,34.75,35.7,2184000,19.7462232972052,19.7674386861896,18.4308691801741,18.9347346685529,4117765.64947021,0.0,1.0
2008-11-14,36.25,37.46,36.06,36.64,1870300,19.226446267088,19.8682117838653,19.1256731694123,19.4332963096857,3526308.19331692,0.0,1.0
2008-11-17,35.6,36.45,35.41,36.16,1323900,18.881696196092,19.3325232120099,18.7809230984162,19.1787116418732,2496112.61141649,0.0,1.0
2008-11-18,37.2,37.56,36.21,36.63,1457400,19.7303117554669,19.9212502563263,19.2052308781037,19.4279924624396,2747816.69301186,0.0,1.0
2008-11-19,35.05,37.4027,35.03,36.95,1860200,18.5899845975568,19.8378207391452,18.5793769030647,19.5977155743146,3507265.41261196,0.0,1.0
2008-11-20,32.54,34.68,32.42,34.61,2054600,17.2587189387874,18.3937422494514,17.1950727718343,18.3566153187287,3873791.80558678,0.0,1.0
2008-11-21,32.85,32.95,31.02,32.85,2417800,17.4231382034163,17.4761766758773,16.4525341573813,17.4231382034163,4558577.74143274,0.0,1.0
2008-11-24,34.61,35.2,33.3,33.57,1851200,18.3566153187287,18.6695423062482,17.6618113294905,17.805015205135,3490296.59812238,0.0,1.0
2008-11-25,34.39,34.78,33.8,34.48,1771900,18.2399306793147,18.4467807219123,17.9270036917952,18.2876653045295,3340782.48823089,0.0,1.0
2008-11-26,33.51,33.72,32.75,33.28,1985100,17.7731921216585,17.8845729138264,17.3700997309554,17.6512036349983,3742754.8492506,0.0,1.0
2008-11-28,34.44,34.6,33.63,33.81,849400,18.2664499155452,18.3513114714827,17.8368382886116,17.9323075390413,1601479.00304945,0.0,1.0
2008-12-01,32.02,34.21,31.99,34.19,1398700,16.9829188819906,18.144461428885,16.9670073402523,18.1338537343928,2637142.31406318,0.0,1.0
2008-12-02,33.61,33.7,32.61,33.19,1400800,17.8262305941194,17.8739652193343,17.2958458695101,17.6034690097835,2641101.70411075,0.0,1.0
2008-12-03,33.87,34.76,33.34,33.67,3887400,17.9641306225178,18.4361730274201,17.6830267184749,17.858053677596,7329396.60519714,0.0,1.0
2008-12-04,34.1,34.77,33.8,34.07,1692000,18.086119109178,18.4414768746662,17.9270036917952,18.0702075674397,3190137.12404011,0.0,1.0
2008-12-05,35.81,35.88,34.42,35.17,3051200,18.9930769882599,19.0302039189826,18.255842221053,18.65363076451,5752805.19673239,0.0,1.0
2008-12-08,36.42,36.97,35.925,36.48,1609000,19.3166116702716,19.6083232688068,19.05407123159,19.3484347537482,3033646.94596959,0.0,1.0
2008-12-09,35.76,36.59,35.62,35.73,1714400,18.9665577520295,19.4067770734552,18.8923038905842,18.9506462102912,3232370.61788083,0.0,1.0
2008-12-10,35.44,36.12,35.0788,36.04,1413000,18.7968346401545,19.1574962528888,18.6052596776256,19.1150654749201,2664103.87486328,0.0,1.0
2008-12-11,36.08,36.47,34.88,35.02,4340000,19.1362808639045,19.3431309065021,18.4998191943733,18.5740730558186,8182739.43163951,0.0,1.0
2008-12-12,36.08,36.2,35.32,35.62,2054600,19.1362808639045,19.1999270308576,18.7331884732014,18.8923038905842,3873791.80558676,0.0,1.0
2008-12-15,36.34,36.9,35.8,36.39,1872700,19.2741808923029,19.5711963380841,18.9877731410138,19.3007001285333,3530833.21051413,0.0,1.0
2008-12-16,37.88,37.9,36.35,36.48,2281200,20.0909733682012,20.1015810626934,19.279484739549,19.3484347537482,4301028.84595764,0.0,1.0
2008-12-17,37.0,37.39,36.61,37.1,1793400,19.624234810545,19.8310848531427,19.4173847679474,19.677273283006,3381319.10062266,0.0,1.0
2008-12-18,36.51,37.38,36.16,36.92,1966300,19.3643462954865,19.8257810058966,19.1787116418732,19.5818040325763,3707308.88120571,0.0,1.0
2008-12-19,36.75,37.68,36.51,37.38,1970800,19.4916386293927,19.9848964232794,19.3643462954865,19.8257810058966,3715793.28845051,0.0,1.0
2008-12-22,35.97,36.7799,35.73,36.72,1929600,19.0779385441974,19.5074971326585,18.9506462102912,19.4757270876544,3638113.8265649,0.0,1.0
2008-12-23,35.84,36.85,35.7,36.32,2093300,19.0089885299982,19.5446771018536,18.9347346685529,19.2635731978107,3946757.70789195,0.0,1.0
2008-12-24,36.04,36.1428,35.76,35.8,922700,19.1150654749201,19.1695890246099,18.9665577520295,18.9877731410138,1739680.56994788,0.0,1.0
2008-12-26,35.91,36.29,35.74,36.29,512400,19.0461154607209,19.2476616560724,18.9559500575373,19.2476616560724,966091.171606472,0.0,1.0
2008-12-29,35.83,36.12,35.46,35.96,1268100,19.0036846827521,19.1574962528888,18.8074423346467,19.0726346969513,2390905.96158113,0.0,1.0
2008-12-30,36.42,36.48,36.09,36.2,1347500,19.3166116702716,19.3484347537482,19.1415847111505,19.1999270308576,2540608.61385583,0.0,1.0
2008-12-31,37.27,37.43,36.74,37.2,1199900,19.7674386861896,19.852300242127,19.4863347821466,19.7303117554669,2262320.05622679,0.0,1.0
2009-01-02,36.97,37.1,36.44,36.52,905400,19.6083232688068,19.677273283006,19.3272193647638,19.3696501427326,1707062.73765125,0.0,1.0
2009-01-05,36.38,36.53,35.78,36.11,1563200,19.2953962812873,19.3749539899787,18.9771654465217,19.1521924056427,2947294.53445596,0.0,1.0
2009-01-06,37.76,38.0,36.27,36.88,2270600,20.0273272012481,20.1546195351544,19.2370539615802,19.5605886435919,4281043.35333658,0.0,1.0
2009-01-07,38.55,39.12,38.4,38.57,1621000,20.4463311336895,20.7486504267168,20.3667734249981,20.4569388281817,3056272.03195569,0.0,1.0
2009-01-08,39.24,39.34,38.66,39.29,1837100,20.8122965936699,20.8653350661309,20.5046734533965,20.8388158299004,3463712.12208871,0.0,1.0
2009-01-09,38.9,39.59,38.74,39.56,2781600,20.6319657873028,20.9979312472832,20.5471042313653,20.9820197055449,5244494.93157799,0.0,1.0
2009-01-12,38.46,38.7898,38.12,38.3,2461600,20.3985965084747,20.5735173906508,20.2182657021075,20.3137349525372,4641159.30528199,0.0,1.0
2009-01-13,37.45,37.9998,37.25,37.53,2261900,19.8629079366192,20.1545134582094,19.7568309916974,19.905338714588,4264640.16599666,0.0,1.0
2009-01-14,36.55,36.9,35.9,36.77,1716600,19.3855616844708,19.5711963380841,19.0408116134748,19.5022463238849,3236518.55031162,0.0,1.0
2009-01-15,36.6,36.7,35.77,36.39,1288200,19.4120809207013,19.4651193931622,18.9718615992756,19.3007001285333,2428802.98060785,0.0,1.0
2009-01-16,36.47,37.23,36.04,37.21,1736400,19.3431309065021,19.7462232972052,19.1150654749201,19.735615602713,3273849.94218868,0.0,1.0
2009-01-20,35.66,36.3982,35.61,36.34,1777300,18.9135192795685,19.3050492832751,18.8870000433381,19.2741808923029,3350963.77692465,0.0,1.0
2009-01-21,35.03,35.08,33.75,34.52,2861700,18.5793769030647,18.6058961392951,17.9004844555647,18.3088806935139,5395517.38053521,0.0,1.0
2009-01-22,34.56,34.76,33.93,34.11,2043800,18.3300960824983,18.4361730274201,17.9959537059944,18.0914229564241,3853429.22819928,0.0,1.0
2009-01-23,34.09,34.26,33.24,33.76,2574500,18.0808152619319,18.1709806651155,17.629988246014,17.9057883028108,4854023.65593456,0.0,1.0
2009-01-26,35.36,35.67,35.09,35.38,1819200,18.7544038621857,18.9188231268146,18.6111999865412,18.7650115566779,3429963.03549278,0.0,1.0
2009-01-27,35.75,35.98,35.3,35.45,1172600,18.9612539047834,19.0832423914435,18.7225807787092,18.8021384874006,2210847.98560841,0.0,1.0
2009-01-28,36.13,36.427,35.85,36.31,1367300,19.1628001001349,19.3203243633439,19.0142923772443,19.2582693505646,2577940.00573289,0.0,1.0
2009-01-29,34.75,35.0,34.5,34.61,1880500,18.4308691801741,18.5634653613264,18.2982729990217,18.3566153187287,3545539.51640509,0.0,1.0
2009-01-30,35.26,35.49,34.84,35.28,1433500,18.7013653897248,18.823353876385,18.4786038053889,18.711973084217,2702755.06342287,0.0,1.0
2009-02-02,35.11,35.29,34.34,34.34,1450500,18.6218076810334,18.7172769314631,18.2134114430842,18.2134114430842,2734807.26856985,0.0,1.0
2009-02-03,36.35,36.41,35.28,35.67,1350600,19.279484739549,19.3113078230255,18.711973084217,18.9188231268146,2546453.42773556,0.0,1.0
2009-02-04,36.62,37.02,36.44,36.93,2432700,19.4226886151935,19.6348425050372,19.3272193647638,19.5871078798224,4586670.55653214,0.0,1.0
2009-02-05,37.36,37.63,36.62,37.13,3323300,19.8151733114044,19.9583771870489,19.4226886151935,19.6931848247442,6265829.0214672,0.0,1.0
2009-02-06,37.12,37.36,36.27,36.28,2266700,19.6878809774982,19.8151733114044,19.2370539615802,19.2423578088263,4273690.20039108,0.0,1.0
2009-02-09,36.99,37.11,36.66,37.08,1254900,19.6189309632989,19.6825771302521,19.4439040041779,19.6666655885138,2366018.36699642,0.0,1.0
2009-02-10,36.38,37.32,36.14,37.09,1634100,19.2953962812873,19.79395792242,19.168103947381,19.6719694357599,3080971.08415717,0.0,1.0
2009-02-11,35.5,35.5582,34.9,34.9,1900900,19.0909669145727,19.1222653448383,18.7683026850307,18.7683026850307,3534758.10324144,0.494564,1.0
2009-02-12,35.33,35.38,34.52,34.75,1784500,18.9995453828691,19.0264340686643,18.5639486729873,18.6876366276451,3318310.18740299,0.0,1.0
2009-02-13,34.98,35.53,34.84,35.29,1061200,18.8113245823029,19.1071001260498,18.7360362620765,18.978034434233,1973320.68975738,0.0,1.0
2009-02-17,33.42,33.9,33.22,33.82,2280500,17.9723975854935,18.2305289691272,17.8648428423129,18.1875070718549,4240631.20334689,0.0,1.0
2009-02-18,33.68,34.0,33.59,34.0,1373000,18.1122187516284,18.2843063407175,18.0638191171971,18.2843063407175,2553118.45744147,0.0,1.0
2009-02-19,33.32,34.01,33.2,33.78,5671500,17.9186202139032,18.2896840778766,17.8540873679948,18.1659961232188,10546257.3425923,0.0,1.0
2009-02-20,32.55,32.945,32.39,32.55,1979600,17.5045344526575,17.7169550704394,17.418490658113,17.5045344526575,3681102.18379544,0.0,1.0
2009-02-23,31.91,33.1,31.84,33.03,2649000,17.1603592744793,17.8003099964044,17.1227151143661,17.7626658362912,4925863.65168423,0.0,1.0
2009-02-24,32.19,32.32,31.64,32.23,2378100,17.3109359149323,17.3808464979997,17.0151603711854,17.3324468635684,4422120.17745196,0.0,1.0
2009-02-25,31.0,31.5,30.99,31.32,2414600,16.6709851930072,16.9398720509589,16.6656074558481,16.8430727820963,4489992.59092364,0.0,1.0
2009-02-26,30.18,31.32,30.16,31.26,2283300,16.2300107459663,16.8430727820963,16.2192552716483,16.8108063591421,4245837.85424335,0.0,1.0
2009-02-27,30.13,30.6,29.79,30.0,2666400,16.2031220601712,16.4558757066458,16.020278996764,16.1332114771037,4958219.26796934,0.0,1.0
2009-03-02,28.61,29.47,28.592,29.32,2170400,15.3857060119979,15.8481914076749,15.3760260851116,15.7675253502894,4035898.25202546,0.0,1.0
2009-03-03,28.28,29.28,28.155,29.24,2911200,15.2082406857498,15.7460144016532,15.1410189712618,15.7245034530171,5413429.31777391,0.0,1.0
2009-03-04,28.91,29.25,28.39,28.73,2407800,15.5470381267689,15.7298811901761,15.2673957944992,15.4502388579063,4477347.86731798,0.0,1.0
2009-03-05,28.35,29.08,28.14,28.98,3422200,15.245884845863,15.6384596584725,15.1329523655233,15.5846822868822,6363643.10637742,0.0,1.0
2009-03-06,28.74,29.59,28.34,29.38,3323200,15.4556165950654,15.9127242535833,15.240507108704,15.7997917732436,6179550.80682408,0.0,1.0
2009-03-09,27.27,27.96,27.152,27.54,3927600,14.6650892326873,15.0361530966607,14.6016319342107,14.8102881359812,7303443.59318797,0.0,1.0
2009-03-10,28.06,28.1601,27.29,27.37,2503900,15.089930468251,15.1437616172129,14.6758447070053,14.7188666042776,4656047.56415709,0.0,1.0
2009-03-11,27.88,28.28,27.56,28.08,1853100,14.9931311993884,15.2082406857498,14.8210436102993,15.1006859425691,3445873.13436619,0.0,1.0
2009-03-12,29.06,29.1,28.01,28.33,2366100,15.6277041841545,15.6492151327906,15.0630417824558,15.2351293715449,4399805.95932428,0.0,1.0
2009-03-13,29.12,29.31,28.72,29.17,2838300,15.6599706071087,15.7621476131303,15.4448611207473,15.6868592929038,5277870.44264829,0.0,1.0
2009-03-16,29.45,30.3904,29.36,30.03,2579000,15.8374359333568,16.3431583357924,15.7890362989255,16.1493446885808,4795697.3792728,0.0,1.0
2009-03-17,29.27,29.32,28.72,28.95,2708100,15.7406366644942,15.7675253502894,15.4448611207473,15.5685490754051,5035761.17596302,0.0,1.0
2009-03-18,29.34,29.69,28.5,28.62,2918300,15.7782808246074,15.9665016251736,15.3265509032485,15.3910837491569,5426631.89683281,0.0,1.0
2009-03-19,29.0,29.41,28.81,29.4,2289000,15.5954377612003,15.8159249847207,15.4932607551786,15.8105472475616,4256437.10785397,0.0,1.0
2009-03-20,29.15,29.75,28.98,29.44,2001700,15.6761038185858,15.9987680481279,15.5846822868822,15.8320581961978,3722197.53551389,0.0,1.0
2009-03-23,29.78,29.81,28.99,29.07,2426000,16.014901259605,16.0310344710821,15.5900600240412,15.6330819213135,4511191.09814492,0.0,1.0
2009-03-24,29.31,30.05,29.31,29.98,2040300,15.7621476131303,16.1601001628989,15.7621476131303,16.1224560027856,3793974.93715793,0.0,1.0
2009-03-25,30.09,30.2,29.54,29.65,2903900,16.181611111535,16.2407662202844,15.8858355677881,15.9449906765375,5399854.8350796,0.0,1.0
2009-03-26,30.55,30.76,30.17,30.44,2087500,16.4289870208506,16.5419195011903,16.2246330088073,16.3698319121012,3881744.19512678,0.0,1.0
2009-03-27,29.49,30.0,29.45,29.72,2154100,15.858946881993,16.1332114771037,15.8374359333568,15.9826348366507,4005588.10573536,0.0,1.0
2009-03-30,30.07,30.07,29.38,29.57,2260400,16.170855637217,16.170855637217,15.7997917732436,15.9019687792652,4203254.88798301,0.0,1.0
2009-03-31,31.07,31.41,30.57,30.87,1988200,16.7086293531204,16.8914724165276,16.4397424951687,16.6010746099397,3697094.04012027,0.0,1.0
2009-04-01,31.08,31.18,30.31,30.43,2392000,16.7140070902794,16.7677844618698,16.2999213290338,16.3644541749422,4447967.48011654,0.0,1.0
2009-04-02,31.43,31.79,31.05,31.07,1979400,16.9022278908457,17.0958264285709,16.6978738788023,16.7086293531204,3680730.28015996,0.0,1.0
2009-04-03,31.11,31.51,30.82,31.43,1249600,16.7301403017566,16.9452497881179,16.5741859241446,16.9022278908457,2323653.91436187,0.0,1.0
2009-04-06,30.36,30.99,30.18,30.54,2228700,16.326810014829,16.6656074558481,16.2300107459663,16.4236092836916,4144308.16176241,0.0,1.0
2009-04-07,30.25,30.64,30.11,30.64,2624400,16.2676549060796,16.4773866552819,16.1923665858531,16.4773866552819,4880119.50452249,0.0,1.0
2009-04-08,30.06,30.3017,29.77,30.16,1534100,16.1654779000579,16.2954578071918,16.0095235224459,16.2192552716483,2852686.83580551,0.0,1.0
2009-04-09,29.64,29.73,29.42,29.69,2127700,15.9396129393785,15.9880125738098,15.8213027218797,15.9665016251736,3956496.82585448,0.0,1.0
2009-04-13,29.93,30.23,29.64,29.64,2325800,16.0955673169905,16.2568994317615,15.9396129393785,15.9396129393785,4324867.37677884,0.0,1.0
2009-04-14,30.09,30.13,29.92,30.05,3538600,16.181611111535,16.2031220601712,16.0901895798314,16.1601001628989,6580091.02221587,0.0,1.0
2009-04-15,30.83,30.86,30.43,30.57,2498400,16.5795636613036,16.5956968727807,16.3644541749422,16.4397424951687,4645820.2141819,0.0,1.0
2009-04-16,30.82,30.91,30.5,30.68,2366100,16.5741859241446,16.6225855585759,16.4020983350554,16.4988976039181,4399805.95932428,0.0,1.0
2009-04-17,30.59,30.91,30.47,30.84,2181000,16.4504979694868,16.6225855585759,16.3859651235783,16.5849413984626,4055609.1447049,0.0,1.0
2009-04-20,30.05,30.52,29.95,30.3,3084300,16.1601001628989,16.4128538093735,16.1063227913085,16.2945435918748,5735311.91426563,0.0,1.0
2009-04-21,30.92,30.97,29.94,29.95,2201200,16.6279632957349,16.6548519815301,16.1009450541495,16.1063227913085,4093171.41188649,0.0,1.0
2009-04-22,29.29,29.89,29.25,29.75,3502000,15.7513921388123,16.0740563683543,15.7298811901761,15.9987680481279,6512032.65692643,0.0,1.0
2009-04-23,29.11,29.19,28.67,28.9,3112400,15.6545928699496,15.6976147672219,15.4179724349521,15.5416603896099,5787564.37504795,0.0,1.0
2009-04-24,29.34,29.62,29.1,29.44,2331000,15.7782808246074,15.9288574650604,15.6492151327906,15.8320581961978,4334536.87130085,0.0,1.0
2009-04-27,31.56,31.93,30.72,30.88,11974900,16.9721384739131,17.1711147487974,16.5204085525542,16.6064523470988,22267544.2214245,0.0,1.0
2009-04-28,30.58,31.5,30.54,31.27,5585900,16.4451202323277,16.9398720509589,16.4236092836916,16.8161840963011,10387082.5866149,0.0,1.0
2009-04-29,30.85,30.94,30.45,30.65,3606600,16.8104320686358,16.8594738477663,16.5924686058334,16.7014503372346,6618723.98911096,0.409304,1.0
2009-04-30,30.76,31.33,30.61,31.27,3165900,16.7613902895053,17.0719882239987,16.6796539909544,17.0392937045783,5809964.58634901,0.0,1.0
2009-05-01,30.61,30.81,30.45,30.81,1909100,16.6796539909544,16.7886357223556,16.5924686058334,16.7886357223556,3503522.97665716,0.0,1.0
2009-05-04,30.95,31.02,30.4,30.83,2303700,16.8649229343364,16.9030665403268,16.5652231729831,16.7995338954957,4227681.04411771,0.0,1.0
2009-05-05,30.56,30.89,30.37,30.73,1807100,16.6524085581041,16.832228414916,16.5488759132729,16.7450430297951,3316335.64041546,0.0,1.0
2009-05-06,31.05,31.4,30.7,31.35,2594100,16.919413800037,17.1101318299891,16.7286957700849,17.0828863971388,4760614.40141761,0.0,1.0
2009-05-07,30.75,30.99,30.55,30.8,2257000,16.7559412029352,16.8867192806166,16.646959471534,16.7831866357855,4141978.60683842,0.0,1.0
2009-05-08,30.91,30.99,30.74,30.95,2867400,16.8431265880562,16.8867192806166,16.7504921163651,16.8649229343364,5262166.35234757,0.0,1.0
2009-05-11,30.94,31.17,30.77,30.94,1893500,16.8594738477663,16.9848028388777,16.7668393760753,16.8594738477663,3474894.32523197,0.0,1.0
2009-05-12,32.0,32.22,31.66,31.93,3574300,17.4370770241927,17.5569569287341,17.2518080808107,17.3989334182023,6559447.9993011,0.0,1.0
2009-05-13,31.71,32.56,31.63,32.51,2852800,17.279053513661,17.7422258721161,17.2354608211005,17.7149804392658,5235372.87088552,0.0,1.0
2009-05-14,32.17,32.4,32.0,32.18,3991400,17.5297114958838,17.6550404869951,17.4370770241927,17.5351605824538,7324897.39093257,0.0,1.0
2009-05-15,31.78,32.3,31.59,32.23,2732500,17.3171971196514,17.6005496212945,17.2136644748203,17.5624060153041,5014601.92431811,0.0,1.0
2009-05-18,32.4,32.45,31.92,32.24,2566000,17.6550404869951,17.6822859198454,17.3934843316322,17.5678551018742,4709046.12545299,0.0,1.0
2009-05-19,32.55,32.75,32.47,32.72,3623300,17.736776785546,17.8457585169472,17.6931840929856,17.8294112572371,6649371.32749565,0.0,1.0
2009-05-20,32.89,33.25,32.83,33.18,2977200,17.9220457289281,18.1182128454503,17.8893512095077,18.0800692394598,5463668.01430187,0.0,1.0
2009-05-21,33.31,33.53,33.0,33.18,3423200,18.1509073648706,18.2707872694119,17.9819856811988,18.0800692394598,6282153.81786854,0.0,1.0
2009-05-22,33.13,33.47,33.08,33.36,2409800,18.0528238066095,18.2380927499916,18.0255783737592,18.1781527977209,4422392.57720835,0.0,1.0
2009-05-26,33.77,33.95,33.21,33.22,3140500,18.4015653470934,18.4996489053545,18.09641649917,18.1018655857401,5763351.26928491,0.0,1.0
2009-05-27,33.71,34.1182,33.58,33.83,2460000,18.368870827673,18.5913025414629,18.2980327022622,18.4342598665138,4514518.10935867,0.0,1.0
2009-05-28,33.5,33.84,33.25,33.81,1950500,18.2544400097018,18.4397089530838,18.1182128454503,18.4233616933736,3579499.01313173,0.0,1.0
2009-05-29,33.71,33.9,33.43,33.85,1726800,18.368870827673,18.4724034725042,18.2162964037113,18.4451580396539,3168971.49237421,0.0,1.0
2009-06-01,34.21,34.52,34.04,34.18,1425600,18.641325156176,18.8102468398479,18.548690684485,18.6249778964659,2616218.29947225,0.0,1.0
2009-06-02,33.96,34.14,33.59,33.64,1657800,18.5050979919245,18.6031815501856,18.3034817888323,18.3307272216826,3042344.76491659,0.0,1.0
2009-06-03,33.28,33.58,33.13,33.52,2366100,18.1345601051604,18.2980327022622,18.0528238066095,18.2653381828419,4342195.64981852,0.0,1.0
2009-06-04,33.36,33.61,33.13,33.39,1322700,18.1781527977209,18.3143799619724,18.0528238066095,18.1945000574311,2427379.3102637,0.0,1.0
2009-06-05,33.03,33.59,32.9,33.59,1850100,17.9983329409089,18.3034817888323,17.9274948154982,18.3034817888323,3395247.94883109,0.0,1.0
2009-06-08,33.31,33.39,32.68,32.8,1742200,18.1509073648706,18.1945000574311,17.8076149109568,17.8730039497975,3197233.10980678,0.0,1.0
2009-06-09,33.72,33.87,33.41,33.87,1606000,18.3743199142431,18.456056212794,18.2053982305712,18.456056212794,2947282.96082521,0.0,1.0
2009-06-10,33.65,34.2,33.34,34.15,1358600,18.3361763082527,18.635876069606,18.1672546245808,18.6086306367557,2493261.91194092,0.0,1.0
2009-06-11,35.02,35.31,33.65,34.75,2316800,19.0827011683509,19.2407246788827,18.3361763082527,18.9355758309593,4251721.77063503,0.0,1.0
2009-06-12,36.56,36.91,36.12,36.25,3541300,19.9218605001402,20.1125785300923,19.6821006910575,19.7529388164683,6498887.39051701,0.0,1.0
2009-06-15,35.66,36.2,35.48,36.2,1822900,19.4314427088348,19.725693383618,19.3333591505737,19.725693383618,3345331.32583329,0.0,1.0
2009-06-16,36.06,36.55,36.01,36.44,1874600,19.6494061716372,19.9164114135701,19.6221607387869,19.8564714612995,3440209.61292835,0.0,1.0
2009-06-17,36.46,36.61,36.14,36.2,2165400,19.8673696344396,19.9491059329905,19.6929988641977,19.725693383618,3973877.03821352,0.0,1.0
2009-06-18,36.37,36.71,36.08,36.18,1659700,19.818327855309,20.0035967986911,19.6603043447773,19.7147952104779,3045831.58784658,0.0,1.0
2009-06-19,36.51,36.85,36.35,36.7,1638100,19.8946150672899,20.0798840106719,19.8074296821689,19.998147712121,3006191.91664245,0.0,1.0
2009-06-22,35.69,36.26,35.57,36.23,1417600,19.447789968545,19.7583879030384,19.3824009297042,19.7420406433282,2601536.939767,0.0,1.0
2009-06-23,36.4,36.48,36.17,36.44,1673500,19.8346751150192,19.8782678075797,19.7093461239078,19.8564714612995,3071156.93333811,0.0,1.0
2009-06-24,36.13,36.71,35.92,36.47,1403900,19.6875497776276,20.0035967986911,19.5731189596563,19.8728187210097,2576395.1112718,0.0,1.0
2009-06-25,35.52,35.63,35.07,35.12,2733200,19.3551554968539,19.4150954491246,19.1099466012012,19.1371920340515,5015886.54329233,0.0,1.0
2009-06-26,35.8,35.89,35.29,35.63,1898500,19.5077299208156,19.5567716999462,19.2298265057425,19.4150954491246,3484070.17504774,0.0,1.0
2009-06-29,35.47,35.52,34.97,35.17,1393200,19.3279100640036,19.3551554968539,19.0554557355006,19.1644374669018,2556758.79266606,0.0,1.0
2009-06-30,35.34,35.71,35.03,35.64,1473500,19.2570719385928,19.4586881416851,19.088150254921,19.4205445356947,2704122.94070732,0.0,1.0
2009-07-01,36.04,36.21,35.6,35.6,1604700,19.6385079984971,19.7311424701881,19.3987481894144,19.3987481894144,2944897.2398731,0.0,1.0
2009-07-02,34.89,35.03,34.62,35.03,1531700,19.0118630429401,19.088150254921,18.8647377055485,19.088150254921,2810929.83256288,0.0,1.0
2009-07-06,35.14,35.17,34.54,34.55,1084200,19.1480902071916,19.1644374669018,18.821145012988,18.8265940995581,1989691.27405149,0.0,1.0
2009-07-07,34.36,34.79,34.34,34.73,1006200,18.7230614547269,18.9573721772395,18.7121632815868,18.9246776578192,1846548.01692549,0.0,1.0
2009-07-08,34.85,34.97,34.65,34.92,1359300,18.9900666966599,19.0554557355006,18.8810849652587,19.0282103026503,2494546.53091514,0.0,1.0
2009-07-09,35.81,36.0,35.43,35.69,1895000,19.5131790073857,19.6167116522168,19.3061137177234,19.447789968545,3477647.08017669,0.0,1.0
2009-07-10,35.18,35.44,34.98,34.98,1194800,19.1698865534719,19.3115628042934,19.0609048220707,19.0609048220707,2192661.07197631,0.0,1.0
2009-07-13,36.1,36.14,35.46,35.59,1396500,19.6712025179174,19.6929988641977,19.3224609774336,19.3932991028444,2562814.85354447,0.0,1.0
2009-07-14,36.43,36.8509,35.97,36.24,2112800,19.8510223747294,20.0803744284632,19.6003643925066,19.7474897298983,3877347.09815162,0.0,1.0
2009-07-15,36.52,36.73,36.37,36.68,1468800,19.90006415386,20.0144949718312,19.818327855309,19.9872495389809,2695497.64188049,0.0,1.0
2009-07-16,36.87,36.97,36.57,36.68,970300,20.0907821838121,20.1452730495127,19.9273095867103,19.9872495389809,1780665.41524825,0.0,1.0
2009-07-17,36.36,36.44,36.17,36.31,997800,19.812878768739,19.8564714612995,19.7093461239078,19.7856333358887,1831132.58923499,0.0,1.0
2009-07-20,37.81,37.84,37.4,37.6,1495000,20.6029963213977,20.6193435811079,20.3795837720253,20.4885655034265,2743579.09491513,0.0,1.0
2009-07-21,38.14,38.25,37.86,38.06,1334000,20.7828161782097,20.8427561304804,20.630241754248,20.7392234856492,2448116.73084734,0.0,1.0
2009-07-22,37.87,38.28,37.8,38.18,1303300,20.6356908408181,20.8591033901906,20.5975472348277,20.80461252449,2391777.01297851,0.0,1.0
2009-07-23,38.44,38.8,37.91,37.96,2658400,20.9462887753115,21.1424558918337,20.6574871870983,20.6847326199486,4878615.83004841,0.0,1.0
2009-07-24,38.28,38.31,38.01,38.18,904800,20.8591033901906,20.8754506499007,20.7119780527989,20.80461252449,1660461.78266167,0.0,1.0
2009-07-27,38.65,38.68,38.15,38.49,1568300,21.0607195932828,21.077066852993,20.7882652647798,20.9735342081618,2878097.0532143,0.0,1.0
2009-07-28,38.69,38.89,38.37,38.57,1105500,21.082515939563,21.1914976709642,20.9081451693211,21.0171269007223,2028780.39426667,0.0,1.0
2009-07-29,38.39,38.6,38.14,38.48,1666700,21.1702113591869,21.2860161100447,21.0323485605468,21.2198419666974,3022388.95561303,0.460936,1.0
2009-07-30,38.43,39.0,38.43,38.66,1047200,21.1922694069694,21.506596587869,21.1922694069694,21.3191031817183,1898989.4488018,0.0,1.0
2009-07-31,38.29,38.58,38.0,38.39,1079200,21.1150662397309,21.2749870861535,20.9551453933082,21.1702113591869,1957018.15617542,0.0,1.0
2009-08-03,39.02,39.16,38.7,38.84,1237800,21.5176256117602,21.5948287789987,21.3411612295008,21.4183643967393,2244622.93709594,0.0,1.0
2009-08-04,38.96,39.0,38.62,38.76,1005800,21.4845385400866,21.506596587869,21.2970451339359,21.3742483011744,1823914.80863717,0.0,1.0
2009-08-05,38.98,39.18,38.7103,39.12,994300,21.4955675639778,21.6058578028899,21.3468411768047,21.5727707312163,1803060.74192478,0.0,1.0
2009-08-06,38.17,38.54,37.81,38.49,1269500,21.0488920963836,21.2529290383711,20.8503696663417,21.225356478643,2302107.62533793,0.0,1.0
2009-08-07,38.83,39.08,38.66,38.7,977400,21.4128498847937,21.5507126834339,21.3191031817183,21.3411612295008,1772414.33084308,0.0,1.0
2009-08-10,38.9,39.08,38.689,39.03,893900,21.4514514684129,21.5507126834339,21.3350952663606,21.5231401237058,1620995.67254004,0.0,1.0
2009-08-11,38.59,38.75,38.48,38.7,1172200,21.2805015980991,21.3687337892288,21.2198419666974,21.3411612295008,2125664.08698001,0.0,1.0
2009-08-12,39.22,39.41,38.78,38.78,1835000,21.6279158506724,21.7326915776389,21.3852773250656,21.3852773250656,3327583.68845616,0.0,1.0
2009-08-13,38.86,39.03,38.63,38.92,997900,21.4293934206305,21.5231401237058,21.3025596458815,21.4624804923041,1809588.97150431,0.0,1.0
2009-08-14,38.5,38.9,38.16,38.88,832800,21.2308709905886,21.4514514684129,21.043377584438,21.4404224445217,1510197.10939853,0.0,1.0
2009-08-17,38.25,38.32,37.73,37.83,1322700,21.0930081919484,21.1316097755677,20.8062535707768,20.8613986902329,2398580.35134659,0.0,1.0
2009-08-18,38.84,38.89,38.22,38.23,1073700,21.4183643967393,21.4459369564673,21.0764646561116,21.0819791680572,1947044.47209558,0.0,1.0
2009-08-19,39.01,39.5458,38.63,38.66,919200,21.5121110998146,21.8075786498602,21.3025596458815,21.3191031817183,1666874.61930731,0.0,1.0
2009-08-20,39.37,39.9375,38.99,39.08,738300,21.7106335298565,22.0235820827697,21.5010820759234,21.5507126834339,1338831.0829358,0.0,1.0
2009-08-21,40.03,40.4899,39.92,40.06,1423900,22.0745913182666,22.328203722645,22.0139316868649,22.0911348541034,2582096.13841566,0.0,1.0
2009-08-24,39.44,39.78,39.26,39.54,1499700,21.7492351134757,21.9367285196264,21.6499738984548,21.8043802329318,2719551.63900693,0.0,1.0
2009-08-25,39.15,39.53,39.12,39.28,899000,21.5893142670531,21.7988657209862,21.5727707312163,21.661002922346,1630243.99777771,0.0,1.0
2009-08-26,39.13,39.2,38.83,39.13,907000,21.5782852431619,21.6168868267811,21.4128498847937,21.5782852431619,1644751.17462111,0.0,1.0
2009-08-27,39.58,39.71,39.18,39.24,1353800,21.8264382807142,21.8981269360071,21.6058578028899,21.6389448745636,2454977.00132532,0.0,1.0
2009-08-28,39.14,39.85,38.98,39.83,637900,21.5837997551075,21.9753301032456,21.4955675639778,21.9643010793544,1156766.01355106,0.0,1.0
2009-08-31,39.1,39.2,38.65,38.86,975900,21.5617417073251,21.6168868267811,21.3135886697727,21.4293934206305,1769694.23518494,0.0,1.0
2009-09-01,38.69,39.58,38.65,39.12,1303600,21.3356467175552,21.8264382807142,21.3135886697727,21.5727707312163,2363944.46663295,0.0,1.0
2009-09-02,39.06,39.24,38.59,38.59,1606600,21.5396836595426,21.6389448745636,21.2805015980991,21.2805015980991,2913403.78957694,0.0,1.0
2009-09-03,38.6,38.92,38.4,38.88,819600,21.2860161100447,21.4624804923041,21.1757258711325,21.4404224445217,1486260.26760691,0.0,1.0
2009-09-04,39.04,39.08,38.64,38.73,802200,21.5286546356514,21.5507126834339,21.3080741578271,21.3577047653376,1454707.1579725,0.0,1.0
2009-09-08,39.02,39.18,38.74,39.04,644900,21.5176256117602,21.6058578028899,21.3632192772832,21.5286546356514,1169459.79328904,0.0,1.0
2009-09-09,39.22,39.49,38.89,38.98,1206000,21.6279158506724,21.7768076732038,21.4459369564673,21.4955675639778,2186956.9091434,0.0,1.0
2009-09-10,39.5,39.53,38.89,39.18,496700,21.7823221851494,21.7988657209862,21.4459369564673,21.6058578028899,900714.342264947,0.0,1.0
2009-09-11,39.39,39.71,39.32,39.64,577800,21.7216625537477,21.8981269360071,21.6830609701284,21.8595253523879,1047780.84751497,0.0,1.0
2009-09-14,39.44,39.59,39.279,39.35,617000,21.7492351134757,21.8319527926598,21.6604514711514,21.6996045059653,1118866.01404766,0.0,1.0
2009-09-15,38.76,38.94,38.49,38.93,1041200,21.3742483011744,21.4735095161953,21.225356478643,21.4679950042497,1888109.06616925,0.0,1.0
2009-09-16,38.93,38.99,38.61,38.8,1143000,21.4679950042497,21.5010820759234,21.2915306219903,21.3963063489568,2072712.89150159,0.0,1.0
2009-09-17,38.86,39.2,38.6503,39.03,941100,21.4293934206305,21.6168868267811,21.3137541051311,21.5231401237058,1706588.01591613,0.0,1.0
2009-09-18,39.1,39.35,38.97,39.3,1858200,21.5617417073251,21.6996045059653,21.4900530520322,21.6720319462372,3369654.50130204,0.0,1.0
2009-09-21,39.31,39.39,39.0,39.0,885200,21.6775464581828,21.7216625537477,21.506596587869,21.506596587869,1605219.11772284,0.0,1.0
2009-09-22,39.6,39.7926,39.51,39.75,2252500,21.8374673046054,21.9436768046778,21.787836697095,21.9201849837896,4084676.97997141,0.0,1.0
2009-09-23,39.62,40.24,39.6,40.15,1393500,21.8484963284967,22.1903960691243,21.8374673046054,22.1407654616138,2526968.86641072,0.0,1.0
2009-09-24,38.93,39.48,38.7,39.24,1532200,21.4679950042497,21.7712931612581,21.3411612295008,21.6389448745636,2778487.04493327,0.0,1.0
2009-09-25,39.25,39.48,39.054,39.19,1378900,21.6444593865092,21.7712931612581,21.5363749523753,21.6113723148355,2500493.2686715,0.0,1.0
2009-09-28,39.67,39.89,39.3,39.33,1450200,21.8760688882247,21.9973881510281,21.6720319462372,21.688575482074,2629788.48228836,0.0,1.0
2009-09-29,39.63,39.99,39.26,39.94,2112800,21.8540108404423,22.0525332704841,21.6499738984548,22.0249607107561,3831345.40434343,0.0,1.0
2009-09-30,39.51,39.8,39.23,39.77,1644800,21.787836697095,21.9477575435176,21.633430362618,21.9312140076808,2982675.5590042,0.0,1.0
2009-10-01,38.75,39.51,38.75,39.46,1533900,21.3687337892288,21.787836697095,21.3687337892288,21.7602641373669,2781569.82001249,0.0,1.0
2009-10-02,38.72,38.88,38.3,38.34,868400,21.352190253392,21.4404224445217,21.1205807516765,21.1426387994589,1574754.04635168,0.0,1.0
2009-10-05,38.86,38.9978,38.46,38.56,984300,21.4293934206305,21.505383395241,21.2088129428062,21.2639580622623,1784926.77087052,0.0,1.0
2009-10-06,39.26,39.48,39.119,39.18,1246400,21.6499738984548,21.7712931612581,21.5722192800217,21.6058578028899,2260218.1522026,0.0,1.0
2009-10-07,39.32,39.42,39.13,39.32,989900,21.6830609701284,21.7382060895845,21.5782852431619,21.6830609701284,1795081.79466091,0.0,1.0
2009-10-08,39.58,39.83,39.49,39.71,1513600,21.8264382807142,21.9643010793544,21.7768076732038,21.8981269360071,2744757.85877235,0.0,1.0
2009-10-09,39.67,39.72,39.46,39.64,1424100,21.8760688882247,21.9036414479527,21.7602641373669,21.8595253523879,2582458.81783675,0.0,1.0
2009-10-12,39.78,40.0,39.69,39.92,1002600,21.9367285196264,22.0580477824297,21.8870979121159,22.0139316868649,1818111.93789981,0.0,1.0
2009-10-13,39.69,39.9,39.22,39.81,2137800,21.8870979121159,22.0029026629737,21.6279158506724,21.9532720554632,3876680.33197907,0.0,1.0
2009-10-14,40.32,40.43,40.06,40.41,1471300,22.2345121646892,22.2951717960909,22.0911348541034,22.2841427721996,2668051.16121284,0.0,1.0
2009-10-15,41.28,41.43,41.12,41.22,2323300,22.7639053114675,22.8466229906516,22.6756731203378,22.7308182397938,4213065.49503554,0.0,1.0
2009-10-16,41.2,41.35,41.0,41.13,1369000,22.7197892159026,22.8025068950867,22.6094989769905,22.6811876322834,2482540.63732779,0.0,1.0
2009-10-19,41.91,42.1,41.48,41.56,1020400,23.1113195640408,23.2160952910073,22.8741955503796,22.9183116459445,1850390.40637639,0.0,1.0
2009-10-20,41.6,42.062,41.4596,42.01,956400,22.9403696937269,23.195140145614,22.8629459460106,23.1664646834968,1734332.99162915,0.0,1.0
2009-10-21,41.59,42.18,41.56,41.81,1442600,22.9348551817813,23.2602113865722,22.9183116459445,23.0561744445847,2616006.66428713,0.0,1.0
2009-10-22,41.54,41.62,41.21,41.44,1157600,22.9072826220533,22.9513987176181,22.7253037278482,22.8521375025972,2099188.4892408,0.0,1.0
2009-10-23,40.24,40.8,40.08,40.76,1932800,22.1903960691243,22.4992087380783,22.1021638779946,22.4771506902959,3504933.92536681,0.0,1.0
2009-10-26,40.31,40.75,39.99,40.28,2982900,22.2289976527436,22.4716361783503,22.0525332704841,22.2124541169067,5409182.22577433,0.0,1.0
2009-10-27,40.87,41.39,40.8,41.24,1518100,22.5378103216976,22.8245649428692,22.4992087380783,22.7418472636851,2752918.14574676,0.0,1.0
2009-10-28,40.62,41.1,40.6,40.7,1526900,22.3999475230574,22.6646440964466,22.3889184991662,22.4440636186223,2768876.04027451,0.0,1.0
2009-10-29,41.41,41.62,40.73,40.84,1758800,22.8355939667604,22.9513987176181,22.4606071544591,22.5212667858608,3189402.82902273,0.0,1.0
2009-10-30,41.16,41.77,40.82,41.63,2058900,22.6977311681202,23.0341163968023,22.5102377619695,22.9569132295637,3733603.30036099,0.0,1.0
2009-11-02,40.71,40.88,40.39,40.45,2362600,22.4495781305679,22.5433248336432,22.2731137483084,22.3062008199821,4284332.00127877,0.0,1.0
2009-11-03,39.94,40.44,39.87,39.95,2355400,22.0249607107561,22.3006863080365,21.9863591271368,22.0304752227017,4271275.54211971,0.0,1.0
2009-11-04,40.3,40.57,39.99,40.01,1416500,22.4937052551566,22.6444074988016,22.3206767531939,22.3318398823528,2537818.88543745,0.49002,1.0
2009-11-05,40.46,40.59,40.24,40.35,1071400,22.5830102884277,22.6555706279605,22.46021586768,22.5216130780538,1919533.46548371,0.0,1.0
2009-11-06,40.52,40.52,39.82,39.84,1430000,22.6164996759044,22.6164996759044,22.2257901553433,22.2369532845022,2562005.65208298,0.0,1.0
2009-11-09,41.37,41.44,40.97,41.14,1085200,23.0909326651571,23.1300036172132,22.8676700819793,22.9625566798299,1944257.71583248,0.0,1.0
2009-11-10,41.35,41.39,41.18,41.29,1256100,23.0797695359982,23.1020957943159,22.9848829381476,23.0462801485215,2250444.26544156,0.0,1.0
2009-11-11,41.23,41.55,41.12,41.42,2214100,23.0127907610448,23.191400827587,22.951393550671,23.1188404880543,3966808.89110276,0.0,1.0
2009-11-12,41.46,41.8035,41.38,41.77,2378900,23.141166746372,23.3328934896759,23.0965142297365,23.3141952483348,4262066.60541274,0.0,1.0
2009-11-13,41.44,41.83,41.29,41.78,2206900,23.1300036172132,23.3476846358114,23.0462801485215,23.3197768129142,3953909.28222513,0.0,1.0
2009-11-16,41.9,42.04,41.61,41.71,2051900,23.3867555878675,23.4648974919798,23.2248902150637,23.2807058608581,3676209.36888747,0.0,1.0
2009-11-17,41.83,41.89,41.63,41.68,1566600,23.3476846358114,23.3811740232881,23.2360533442226,23.2639611671198,2806739.89828896,0.0,1.0
2009-11-18,41.75,41.96,41.6,41.93,1576600,23.3030321191759,23.4202449753442,23.2193086504843,23.4035002816059,2824656.02173009,0.0,1.0
2009-11-19,41.47,41.54,41.0575,41.54,1293700,23.1467483109515,23.1858192630076,22.9165087720494,23.1858192630076,2317808.88958025,0.0,1.0
2009-11-20,41.53,41.56,40.94,40.95,1164300,23.1802376984281,23.1969823921665,22.850925388241,22.8565069528204,2085974.25225191,0.0,1.0
2009-11-23,42.14,42.7,41.97,42.47,2353000,23.5207131377742,23.833280754223,23.4258265399237,23.7049047688958,4215663.84570018,0.0,1.0
2009-11-24,42.28,42.47,42.1,42.27,2275900,23.5988550418864,23.7049047688958,23.4983868794564,23.593273477307,4077530.533969,0.0,1.0
2009-11-25,42.88,42.98,42.65,42.93,1707400,23.933748916653,23.9895645624474,23.8053729313258,23.9616567395502,3058998.9163402,0.0,1.0
2009-11-27,42.26,42.4,41.54,41.55,810300,23.5876919127275,23.6658338168397,23.1858192630076,23.191400827587,1451743.48243556,0.0,1.0
2009-11-30,41.47,41.708,41.18,41.41,2177500,23.1467483109515,23.2795895479422,22.9848829381476,23.1132589234748,3901235.87930818,0.0,1.0
2009-12-01,42.41,42.5,42.21,42.38,2255000,23.6714153814192,23.7216494626341,23.5597840898303,23.6546706876808,4040085.83597701,0.0,1.0
2009-12-02,42.38,42.8,42.38,42.73,1850700,23.6546706876808,23.8890964000174,23.6546706876808,23.8500254479613,3315736.96525174,0.0,1.0
2009-12-03,42.44,42.7,42.38,42.6,1551700,23.6881600751575,23.833280754223,23.6546706876808,23.7774651084286,2780044.87436165,0.0,1.0
2009-12-04,42.75,43.47,42.69,43.42,1898800,23.8611885771202,24.2630612268402,23.8276991896436,24.2351534039429,3401913.51900362,0.0,1.0
2009-12-07,42.64,42.88,42.5,42.53,833600,23.7997913667464,23.933748916653,23.7216494626341,23.7383941563725,1493488.05005341,0.0,1.0
2009-12-08,42.05,42.41,41.99,42.37,963700,23.4704790565592,23.6714153814192,23.4369896690825,23.6490891231014,1726576.81602264,0.0,1.0
2009-12-09,41.59,41.955,41.3,41.92,1676400,23.2137270859048,23.4174541930545,23.0518617131009,23.3979187170264,3003458.93367267,0.0,1.0
2009-12-10,42.06,42.19,41.92,42.04,952600,23.4760606211386,23.5486209606714,23.3979187170264,23.4648974919798,1706689.91900298,0.0,1.0
2009-12-11,42.24,42.5,42.1404,42.41,840800,23.5765287835686,23.7216494626341,23.5209364003574,23.6714153814192,1506387.65893103,0.0,1.0
2009-12-14,42.91,43.18,42.79,42.88,1390600,23.9504936103913,24.1011958540363,23.883514835438,23.933748916653,2491416.1257249,0.0,1.0
2009-12-15,42.84,42.89,42.55,42.61,1138800,23.9114226583352,23.9393304812324,23.7495572855314,23.783046673008,2040288.137477,0.0,1.0
2009-12-16,42.88,43.24,42.78,43.09,903000,23.933748916653,24.134685241513,23.8779332708586,24.0509617728213,1617825.94673492,0.0,1.0
2009-12-17,41.95,42.42,41.75,42.42,1363900,23.4146634107648,23.6769969459986,23.3030321191759,23.6769969459986,2443580.07613705,0.0,1.0
2009-12-18,41.8,42.06,41.57,42.05,1695800,23.3309399420731,23.4760606211386,23.2025639567459,23.4704790565592,3038216.21314848,0.0,1.0
2009-12-21,41.83,42.06,41.71,41.91,2820700,23.3476846358114,23.4760606211386,23.2807058608581,23.392337152447,5053600.9390423,0.0,1.0
2009-12-22,42.31,42.58,42.23,42.44,812500,23.6155997356247,23.7663019792697,23.5709472189892,23.6881600751575,1455685.02959261,0.0,1.0
2009-12-23,42.09,42.48,41.91,42.46,997100,23.492805314877,23.7104863334753,23.392337152447,23.6993232043164,1786416.66831604,0.0,1.0
2009-12-24,42.29,42.36,42.03,42.05,276100,23.6044366064658,23.6435075585219,23.4593159274003,23.4704790565592,494664.168209869,0.0,1.0
2009-12-28,42.47,42.47,42.21,42.21,702700,23.7049047688958,23.7049047688958,23.5597840898303,23.5597840898303,1258965.99420889,0.0,1.0
2009-12-29,42.45,42.8,42.2,42.71,733800,23.6937416397369,23.8890964000174,23.5542025252509,23.8388623188025,1314685.13811084,0.0,1.0
2009-12-30,42.5,42.5,42.2,42.26,878700,23.7216494626341,23.7216494626341,23.5542025252509,23.5876919127275,1574289.76677295,0.0,1.0
2009-12-31,42.25,42.62,42.25,42.51,704400,23.5821103481481,23.7886282375875,23.5821103481481,23.7272310272136,1262011.73519388,0.0,1.0
2010-01-04,42.97,43.13,42.89,43.08,1046500,23.983982997868,24.0732880311391,23.9393304812324,24.0453802082419,1874922.31811527,0.0,1.0
2010-01-05,41.83,42.08,41.62,41.99,1619800,23.3476846358114,23.4872237502975,23.2304717796431,23.4369896690825,2902053.67499582,0.0,1.0
2010-01-06,41.34,41.7,41.29,41.56,1850100,23.0741879714187,23.2751242962787,23.0462801485215,23.1969823921665,3314661.99784527,0.0,1.0
2010-01-07,41.48,41.55,41.02,41.4,1762500,23.1523298755309,23.191400827587,22.8955779048765,23.1076773588954,3157716.75650089,0.0,1.0
2010-01-08,41.1,41.16,40.77,41.06,2952100,22.9402304215121,22.9737198089887,22.7560387903905,22.9179041631943,5289018.80105886,0.0,1.0
2010-01-11,41.63,41.78,41.34,41.48,2293200,23.2360533442226,23.3197768129142,23.0741879714187,23.1523298755309,4108525.42752217,0.0,1.0
2010-01-12,41.71,41.8,41.36,41.47,1476900,23.2807058608581,23.3309399420731,23.0853511005776,23.1467483109515,2646032.27102193,0.0,1.0
2010-01-13,41.71,41.8,41.29,41.63,2346100,23.2807058608581,23.3309399420731,23.0462801485215,23.2360533442226,4203301.7205258,0.0,1.0
2010-01-14,41.98,42.1,41.8,41.89,4392600,23.4314081045031,23.4983868794564,23.3309399420731,23.3811740232881,7869836.38275505,0.0,1.0
2010-01-15,40.91,41.27,40.56,41.14,2359000,22.8341806945027,23.0351170193626,22.6388259342221,22.9625566798299,4226413.51976486,0.0,1.0
2010-01-19,42.12,42.25,41.63,41.65,1691600,23.5095500086153,23.5821103481481,23.2360533442226,23.2472164733815,3030691.4413032,0.0,1.0
2010-01-20,42.06,42.22,41.81,42.12,4964900,23.4760606211386,23.5653656544097,23.3365215066526,23.5095500086153,8895176.12729149,0.0,1.0
2010-01-21,41.53,42.34,41.34,42.27,1654800,23.1802376984281,23.6323444293631,23.0741879714187,23.593273477307,2964760.10703981,0.0,1.0
2010-01-22,40.76,41.34,40.66,41.14,1213900,22.750457225811,23.0741879714187,22.6946415800166,22.9625566798299,2174838.22451996,0.0,1.0
2010-01-25,40.45,40.64,40.35,40.58,1263000,22.5774287238483,22.6834784508577,22.5216130780538,22.649989063381,2262806.39061595,0.0,1.0
2010-01-26,40.8,41.01,40.54,40.62,1505100,22.7727834841288,22.8899963402971,22.6276628050633,22.6723153216988,2696555.73912594,0.0,1.0
2010-01-27,40.42,40.6874,40.25,40.59,1888000,22.5606840301099,22.7099350669642,22.4657974322594,22.6555706279605,3382564.10568719,0.0,1.0
2010-01-28,39.82,40.55,39.61,40.49,2286500,22.2257901553433,22.6332443696427,22.108577299175,22.599754982166,4096521.62481661,0.0,1.0
2010-01-29,39.01,39.46,38.95,39.26,3018400,21.7736834244084,22.0248538304834,21.7401940369318,21.9132225388945,5407802.69947363,0.0,1.0
2010-02-01,38.87,38.92,38.59,38.71,2533900,21.6955415202962,21.7234493431934,21.5392577120718,21.6062364870251,4539766.51875041,0.0,1.0
2010-02-02,39.49,39.5885,38.99,39.08,3682300,22.0415985242217,22.0965769353292,21.7625202952495,21.8127543764645,6597254.13473089,0.0,1.0
2010-02-03,38.92,39.14,38.77,38.99,1603300,21.7234493431934,21.8462437639412,21.6397258745018,21.7625202952495,2872492.07131794,0.0,1.0
2010-02-04,38.49,39.34,38.42,39.22,1769000,21.4834420662774,21.9578750555301,21.4443711142213,21.8908962805767,3169362.23673762,0.0,1.0
2010-02-05,38.06,38.2,37.37,38.17,2935900,21.2434347893613,21.3215766934735,20.8583068333797,21.3048319997352,5259994.68108422,0.0,1.0
2010-02-08,38.12,38.42,38.08,38.2,1945700,21.276924176838,21.4443711142213,21.2545979185202,21.3215766934735,3485940.13794256,0.0,1.0
2010-02-09,38.47,38.75,37.95,38.26,3263800,21.4722789371185,21.6285627453429,21.1820375789874,21.3550660809502,5847464.36871919,0.0,1.0
2010-02-10,37.52,37.75,37.34,37.56,1388900,21.2622424293682,21.3925813355184,21.1602380680333,21.2849100652204,2450895.20416819,0.573696,1.0
2010-02-11,38.47,38.51,37.74,37.92,3695600,21.8005987808581,21.8232664167103,21.3869144265553,21.4889187878902,6521368.21695152,0.0,1.0
2010-02-12,38.75,38.78,38.45,38.72,1693200,21.9592722318235,21.9762729587127,21.789264962932,21.9422715049343,2987872.24400431,0.0,1.0
2010-02-16,39.25,39.33,38.69,38.87,3656900,22.2426176799761,22.2879529516805,21.9252707780452,22.0272751393801,6453077.01931215,0.0,1.0
2010-02-17,39.36,39.44,39.14,39.39,1532500,22.3049536785696,22.350288950274,22.1802816813825,22.3219544054588,2704296.13391012,0.0,1.0
2010-02-18,38.84,39.16,38.84,38.97,3773400,22.010274412491,22.1916154993086,22.010274412491,22.0839442290106,6658656.46440222,0.0,1.0
2010-02-19,38.26,38.385,37.96,38.13,1422700,21.681593692634,21.7524300546721,21.5115864237425,21.6079238761143,2510539.71270076,0.0,1.0
2010-02-22,37.32,37.6,37.2,37.4,3565400,21.1489042501072,21.3075777010726,21.0809013425506,21.1942395218116,6291613.33497103,0.0,1.0
2010-02-23,37.42,37.52,37.28,37.37,1781000,21.2055733397377,21.2622424293682,21.126236614255,21.1772387949224,3142806.79575459,0.0,1.0
2010-02-24,37.33,37.58,37.28,37.36,1345000,21.1545711590702,21.2962438831465,21.126236614255,21.1715718859594,2373427.92829305,0.0,1.0
2010-02-25,37.13,37.13,36.71,36.8,2255200,21.0412329798092,21.0412329798092,20.8032228033611,20.8542249840285,3979594.54564051,0.0,1.0
2010-02-26,37.14,37.26,36.84,36.96,1610500,21.0468998887723,21.1149027963289,20.8768926198807,20.9448955274373,2841937.3074468,0.0,1.0
2010-03-01,37.03,37.09,36.66,36.75,2009800,20.9845638901787,21.018565343957,20.7748882585458,20.8258904392133,3546554.2381289,0.0,1.0
2010-03-02,37.23,37.4385,37.025,37.12,1475700,21.0979020694397,21.2160571213193,20.9817304356972,21.0355660708461,2604065.12548852,0.0,1.0
2010-03-03,37.36,37.587,37.21,37.31,1089600,21.1715718859594,21.3002107194206,21.0865682515136,21.1432373411441,1922741.31648186,0.0,1.0
2010-03-04,37.37,37.57,37.31,37.52,1446500,21.1772387949224,21.2905769741835,21.1432373411441,21.2622424293682,2552537.91693376,0.0,1.0
2010-03-05,37.54,37.67,37.0,37.04,1877700,21.2735762472943,21.347246063814,20.9675631632895,20.9902307991417,3313446.5583315,0.0,1.0
2010-03-08,37.37,37.54,37.26,37.38,1639700,21.1772387949224,21.2735762472943,21.1149027963289,21.1829057038855,2893464.51600158,0.0,1.0
2010-03-09,37.72,37.75,37.5,37.55,1095700,21.3755806086292,21.3925813355184,21.2509086114421,21.2792431562574,1933505.56210461,0.0,1.0
2010-03-10,37.66,37.75,37.47,37.49,1179600,21.3415791548509,21.3925813355184,21.2339078845529,21.245241702479,2081558.05517806,0.0,1.0
2010-03-11,37.84,37.84,37.45,37.65,1078300,21.4435835161858,21.4435835161858,21.2225740666268,21.3359122458879,1902800.99262335,0.0,1.0
2010-03-12,37.82,37.95,37.68,37.88,1325300,21.4322496982597,21.5059195147794,21.352912972777,21.466251152038,2338664.70882289,0.0,1.0
2010-03-15,37.73,37.73,37.51,37.66,1533600,21.3812475175923,21.3812475175923,21.2565755204051,21.3415791548509,2706237.22738306,0.0,1.0
2010-03-16,37.79,37.9,37.5,37.63,1357300,21.4152489713706,21.4775849699641,21.2509086114421,21.3245784279618,2395132.88258153,0.0,1.0
2010-03-17,37.8,37.95,37.51,37.94,1612000,21.4209158803336,21.5059195147794,21.2565755204051,21.5002526058163,2844584.25309175,0.0,1.0
2010-03-18,39.22,39.23,38.61,38.66,3325400,22.2256169530869,22.23128386205,21.8799355063408,21.908270051156,5868102.0317812,0.0,1.0
2010-03-19,38.57,38.73,38.37,38.57,2743200,21.8572678704886,21.9479384138974,21.7439296912276,21.8572678704886,4840734.19545985,0.0,1.0
2010-03-22,39.01,39.25,38.74,38.83,1827800,22.1066118648628,22.2426176799761,21.9536053228605,22.0046075035279,3225391.49987662,0.0,1.0
2010-03-23,38.98,39.03,38.645,38.67,1715800,22.0896111379737,22.1179456827889,21.8997696877115,21.9139369601191,3027752.89172135,0.0,1.0
2010-03-24,38.64,38.84,38.5,38.71,1832100,21.8969362332299,22.010274412491,21.8175995077472,21.9366045959713,3232979.41072543,0.0,1.0
2010-03-25,38.42,38.8,38.42,38.79,1787000,21.7722642360428,21.9876067766388,21.7722642360428,21.9819398676757,3153394.57833434,0.0,1.0
2010-03-26,38.02,38.19,37.95,38.07,1177700,21.5455878775208,21.6419253298926,21.5059195147794,21.573922422336,2078205.25736113,0.0,1.0
2010-03-29,38.12,38.23,37.99,38.03,955700,21.6022569671513,21.6645929657448,21.5285871506316,21.5512547864838,1686457.30191053,0.0,1.0
2010-03-30,38.23,38.3765,38.08,38.32,971600,21.6645929657448,21.7476131820535,21.5795893312991,21.7155951464123,1714514.92574686,0.0,1.0
2010-03-31,38.52,38.7,38.14,38.15,1789900,21.8289333256733,21.9309376870082,21.6135907850774,21.6192576940404,3158512.00658122,0.0,1.0
2010-04-01,38.55,38.595,38.37,38.47,1093800,21.8459340525625,21.8714351428962,21.7439296912276,21.8005987808581,1930152.76428769,0.0,1.0
2010-04-05,38.63,38.81,38.56,38.81,883400,21.8912693242669,21.9932736856018,21.8516009615255,21.9932736856018,1558874.5218246,0.0,1.0
2010-04-06,38.74,38.98,38.08,38.09,3224000,21.9536053228605,22.0896111379737,21.5795893312991,21.5852562402621,5689168.50618348,0.0,1.0
2010-04-07,38.76,39.11,38.66,38.85,2758000,21.9649391407866,22.1632809544933,21.908270051156,22.015941321454,4866850.72582321,0.0,1.0
2010-04-08,38.86,38.99,38.74,38.83,1729700,22.0216082304171,22.0952780469367,21.9536053228605,22.0046075035279,3052281.25469776,0.0,1.0
2010-04-09,39.2,39.34,39.08,39.3,1738500,22.2142831351608,22.2936198606435,22.1462802276042,22.2709522247913,3067810.00248139,0.0,1.0
2010-04-12,39.13,39.35,39.02,39.12,1289500,22.1746147724194,22.2992867696066,22.1122787738259,22.1689478634564,2275490.93943041,0.0,1.0
2010-04-13,39.49,39.52,39.15,39.45,1547200,22.3786234950893,22.3956242219784,22.1859485903456,22.3559558592371,2730236.20123049,0.0,1.0
2010-04-14,39.47,39.72,39.44,39.6,1968700,22.3672896771632,22.5089624012395,22.350288950274,22.4409594936829,3474027.92745764,0.0,1.0
2010-04-15,39.46,39.69,39.37,39.41,1254100,22.3616227682001,22.4919616743503,22.3106205875327,22.3332882233849,2213023.0222099,0.0,1.0
2010-04-16,39.57,39.91,39.39,39.72,1557300,22.4239587667937,22.6166336715374,22.3219544054588,22.5089624012395,2748058.96857306,0.0,1.0
2010-04-19,39.38,39.38,39.06,39.09,1031900,22.3162874964957,22.3162874964957,22.1349464096781,22.1519471365672,1820922.14067331,0.0,1.0
2010-04-20,39.43,39.6,39.3,39.45,2223500,22.344622041311,22.4409594936829,22.2709522247913,22.3559558592371,3923655.76101085,0.0,1.0
2010-04-21,39.0,39.2,38.79,39.17,1516600,22.1009449558998,22.2142831351608,21.9819398676757,22.1972824082717,2676238.51007378,0.0,1.0
2010-04-22,38.61,39.0297,38.2884,38.78,2898800,21.8799355063408,22.11777567552,21.6976877140891,21.9762729587127,5115310.69036126,0.0,1.0
2010-04-23,38.61,38.63,38.1,38.21,1574900,21.8799355063408,21.8912693242669,21.5909231492252,21.6532591478187,2779116.46414032,0.0,1.0
2010-04-26,38.68,38.84,38.67,38.71,1281500,21.9196038690821,22.010274412491,21.9139369601191,21.9366045959713,2261373.89599075,0.0,1.0
2010-04-27,37.56,37.92,37.24,37.8,3587300,21.2849100652204,21.4889187878902,21.1035689784028,21.4209158803336,6330258.74138711,0.0,1.0
2010-04-28,37.28,37.51,37.01,37.45,2798000,21.126236614255,21.2565755204051,20.9732300722526,21.2225740666268,4937435.94302152,0.0,1.0
2010-04-29,37.5,37.65,37.29,37.46,1548200,21.2509086114421,21.3359122458879,21.131903523218,21.2282409755899,2732000.83166045,0.0,1.0
2010-04-30,37.29,37.54,37.1,37.49,2565800,21.131903523218,21.2735762472943,21.0242322529201,21.245241702479,4527688.75718537,0.0,1.0
2010-05-03,37.43,37.58,37.31,37.45,1458300,21.2112402487007,21.2962438831465,21.1432373411441,21.2225740666268,2573360.55600726,0.0,1.0
2010-05-04,36.95,37.12,36.77,37.05,2146700,20.9392286184743,21.0355660708461,20.8372242571394,20.9958977081048,3788132.1439901,0.0,1.0
2010-05-05,36.19,36.44,35.93,36.13,2232300,20.7694026906696,20.9128774260293,20.6201889658955,20.7349687541832,3889709.21326941,0.46032,1.0
2010-05-06,34.9,36.39,33.24,35.87,3448300,20.0290730562135,20.8841824789573,19.0764008134252,20.5857550294091,6008549.15563184,0.0,1.0
2010-05-07,34.2,34.76,33.6,34.54,3762700,19.6273437972064,19.9487272044121,19.2830044323431,19.8224694372956,6556380.79862421,0.0,1.0
2010-05-10,35.29,35.755,35.11,35.36,2158400,20.2528936433747,20.5197566511437,20.1495918339157,20.2930665692754,3760940.89769327,0.0,1.0
2010-05-11,35.37,35.7,34.87,35.05,1742500,20.2988055586898,20.4881922093646,20.0118560879704,20.1151578974293,3036248.84832771,0.0,1.0
2010-05-12,35.4,35.58,35.2,35.34,1626000,20.3160225269329,20.4193243363919,20.2012427386452,20.2815885904466,2833251.43608658,0.0,1.0
2010-05-13,35.09,35.4,35.05,35.26,1067700,20.1381138550869,20.3160225269329,20.1151578974293,20.2356766751315,1860432.07768121,0.0,1.0
2010-05-14,34.15,34.72,33.98,34.67,2439300,19.5986488501344,19.9257712467546,19.5010860300899,19.8970762996826,4250399.89424724,0.0,1.0
2010-05-17,34.48,34.58,34.0,34.16,2472700,19.7880355008092,19.8454253949531,19.5125640089186,19.6043878395488,4308598.29397989,0.0,1.0
2010-05-18,33.66,34.32,33.64,34.15,2511400,19.3174383688294,19.696211670179,19.3059603900007,19.5986488501344,4376031.76911922,0.0,1.0
2010-05-19,34.28,34.442,33.63,33.65,3683200,19.6732557125215,19.7662273410346,19.3002214005863,19.3116993794151,6417854.66752404,0.0,1.0
2010-05-20,33.33,33.8299,33.15,33.55,2861300,19.1280517181546,19.4149437989799,19.0247499086957,19.2543094852712,4985720.99266577,0.0,1.0
2010-05-21,33.28,33.386,32.42,32.48,2500000,19.0993567710827,19.1601900588752,18.6058036814454,18.6402376179317,4356167.64465956,0.0,1.0
2010-05-24,32.93,33.28,32.8,32.9,1720600,18.8984921415791,19.0993567710827,18.8238852791921,18.881275173336,2998088.8197605,0.0,1.0
2010-05-25,32.92,32.92,32.15,32.33,2958700,18.8927531521647,18.8927531521647,18.4508509672569,18.5541527767159,5155437.28410171,0.0,1.0
2010-05-26,32.34,32.91,32.25,32.62,2745400,18.5598917661302,18.8870141627504,18.5082408614008,18.7205834697331,4783769.06065936,0.0,1.0
2010-05-27,33.36,33.3797,32.72,32.82,2137700,19.1452686863978,19.1565744955441,18.777973363877,18.8353632580209,3724871.8295955,0.0,1.0
2010-05-28,33.46,33.91,33.37,33.9,1705400,19.2026585805417,19.4609131041891,19.1510076758122,19.4551741147747,2971603.32048096,0.0,1.0
2010-06-01,33.66,34.21,33.66,33.86,2718300,19.3174383688294,19.6330827866208,19.3174383688294,19.4322181571172,4736548.20339124,0.0,1.0
2010-06-02,34.81,34.82,34.21,34.41,3245200,19.977422151484,19.9831611408984,19.6330827866208,19.7478625749085,5654654.0961797,0.0,1.0
2010-06-03,34.93,35.17,34.73,35.05,1780900,20.0462900244567,20.184025770402,19.9315102361689,20.1151578974293,3103159.58334969,0.0,1.0
2010-06-04,33.88,34.47,33.78,34.4,1626300,19.443696135946,19.7822965113949,19.3863062418021,19.7421235854941,2833774.17620393,0.0,1.0
2010-06-07,33.66,34.18,33.62,33.89,1452100,19.3174383688294,19.6158658183776,19.2944824111719,19.4494351253604,2530236.41472406,0.0,1.0
2010-06-08,33.6,33.69,33.19,33.61,1885600,19.2830044323431,19.3346553370726,19.0477058663532,19.2887434217575,3285595.88430803,0.0,1.0
2010-06-09,33.7,34.11,33.6,33.82,1901000,19.340394326487,19.5756928924769,19.2830044323431,19.4092621994596,3312429.87699913,0.0,1.0
2010-06-10,34.28,34.53,34.1,34.23,2081500,19.6732557125215,19.8167304478812,19.5699539030625,19.6445607654495,3626945.18094355,0.0,1.0
2010-06-11,34.97,35.04,34.5,34.55,1912200,20.0692459821142,20.109418908015,19.799513479638,19.82820842671,3331945.50804721,0.0,1.0
2010-06-14,35.24,35.63,35.18,35.43,1452800,20.2241986963027,20.4480192834638,20.1897647598164,20.3332394951761,2531456.14166457,0.0,1.0
2010-06-15,36.02,36.05,35.67,35.84,1381200,20.671839870625,20.6890568388681,20.4709752411214,20.568538061166,2406695.50032151,0.0,1.0
2010-06-16,36.41,36.65,36.03,36.17,3448700,20.8956604577861,21.0333962037314,20.6775788600394,20.7579247118408,6009246.14245497,0.0,1.0
2010-06-17,36.16,36.26,35.92,36.17,1333700,20.7521857224264,20.8095756165703,20.6144499764811,20.7579247118408,2323928.31507298,0.0,1.0
2010-06-18,35.49,35.7,35.45,35.58,2082100,20.3676734316624,20.4881922093646,20.3447174740049,20.4193243363919,3627990.66117827,0.0,1.0
2010-06-21,35.2,35.61,35.13,35.55,1896300,20.2012427386452,20.4365413046351,20.1610698127445,20.4021073681487,3304240.28182717,0.0,1.0
2010-06-22,35.06,35.54,35.04,35.2,2203000,20.1208968868437,20.3963683787344,20.109418908015,20.2012427386452,3838654.92847401,0.0,1.0
2010-06-23,34.99,35.19,34.65,35.19,1802400,20.080723960943,20.1955037492308,19.8855983208538,20.1955037492308,3140622.62509376,0.0,1.0
2010-06-24,34.97,35.3,34.96,35.25,1744800,20.0692459821142,20.258632632789,20.0635069926999,20.2299376857171,3040256.52256081,0.0,1.0
2010-06-25,34.61,34.7199,34.38,34.61,1966400,19.8626423631963,19.9257138568604,19.7306456066654,19.8626423631963,3426387.22258342,0.0,1.0
2010-06-28,34.3,34.74,34.23,34.46,3717200,19.6847336913503,19.9372492255833,19.6445607654495,19.7765575219805,6477098.5474914,0.0,1.0
2010-06-29,33.83,34.46,33.69,34.42,2184300,19.415001188874,19.7765575219805,19.3346553370726,19.7536015643229,3806070.79449196,0.0,1.0
2010-06-30,34.01,34.445,33.95,34.08,2381000,19.518302998333,19.7679490378589,19.4838690618467,19.5584759242337,4148814.06477377,0.0,1.0
2010-07-01,33.92,34.18,33.55,34.14,2295200,19.4666520936035,19.6158658183776,19.2543094852712,19.5929098607201,3999310.39120906,0.0,1.0
2010-07-02,33.78,33.97,33.57,33.66,1782300,19.3863062418021,19.4953470406755,19.2657874641,19.3174383688294,3105599.03723069,0.0,1.0
2010-07-06,34.13,34.4,33.81,33.81,1638500,19.5871708713057,19.7421235854941,19.4035232100453,19.4035232100453,2855032.27430987,0.0,1.0
2010-07-07,34.44,34.44,33.9,33.9,2399500,19.7650795431517,19.7650795431517,19.4551741147747,19.4551741147747,4181049.70534425,0.0,1.0
2010-07-08,34.91,34.91,34.37,34.42,2898200,20.0348120456279,20.0348120456279,19.724906617251,19.7536015643229,5050018.02710094,0.0,1.0
2010-07-09,34.84,34.86,34.05,34.14,3608000,19.9946391197272,20.006117098556,19.5412589559906,19.5929098607201,6286821.14477268,0.0,1.0
2010-07-12,35.12,35.18,34.693,34.74,2793500,20.1553308233301,20.1897647598164,19.9102759753357,19.9372492255833,4867581.72614259,0.0,1.0
2010-07-13,35.72,35.96,35.4,35.6,3970500,20.4996701881933,20.6374059341386,20.3160225269329,20.4308023152207,6918465.45324833,0.0,1.0
2010-07-14,36.35,36.99,35.37,35.87,3970700,20.8612265212998,21.2285218438206,20.2988055586898,20.5857550294091,6918813.94665988,0.0,1.0
2010-07-15,37.21,37.31,36.7701,37.06,4132100,21.3547796109371,21.412169505081,21.1023214665982,21.2686947697213,7200048.12979912,0.0,1.0
2010-07-16,36.42,37.04,36.31,36.99,2406800,20.9013994472005,21.2572167908925,20.8382705636422,21.2285218438206,4193769.71486665,0.0,1.0
2010-07-19,36.25,36.54,36.12,36.36,1568900,20.8038366271559,20.9702673201731,20.7292297647688,20.8669655107142,2733756.56708255,0.0,1.0
2010-07-20,36.37,36.42,35.7,35.72,2174400,20.8727045001285,20.9013994472005,20.4881922093646,20.4996701881933,3788820.37061911,0.0,1.0
2010-07-21,36.36,36.39,35.96,36.13,3903900,20.8669655107142,20.8841824789573,20.6374059341386,20.7349687541832,6802417.14719457,0.0,1.0
2010-07-22,36.66,36.96,36.4,36.4,2114000,21.0391351931458,21.2113048755774,20.8899214683717,20.8899214683717,3683575.36032412,0.0,1.0
2010-07-23,36.5,36.72,36.25,36.66,2715300,20.9473113625156,21.0735691296321,20.8038366271559,21.0391351931458,4731320.80221764,0.0,1.0
2010-07-26,36.74,36.74,36.19,36.24,2089400,21.0850471084609,21.0850471084609,20.7694026906696,20.7980976377415,3640710.67070068,0.0,1.0
2010-07-27,36.22,36.332,35.854,36.18,2052600,20.7866196589127,20.8508963403539,20.5765726463461,20.7636637012552,3576587.88297129,0.0,1.0
2010-07-28,35.44,35.95,35.42,35.87,1586700,20.6013995145528,20.8978643495534,20.589773442592,20.8513600617102,2729554.7547766,0.45726,1.0
2010-07-29,35.16,35.51,35.03,35.36,3812300,20.4386345071015,20.6420907664156,20.3630650393562,20.5548952267095,6558190.95710269,0.0,1.0
2010-07-30,35.17,35.4,34.85,34.86,2496500,20.4444475430819,20.5781473706312,20.2584303917089,20.2642434276893,4294657.74582453,0.0,1.0
2010-08-02,36.0,36.01,35.54,35.63,2243100,20.9269295294554,20.9327425654358,20.6595298743568,20.7118471981805,3858740.95319809,0.0,1.0
2010-08-03,36.3,36.44,36.01,36.04,1562400,21.1013206088675,21.1827031125932,20.9327425654358,20.950181673377,2687752.1578515,0.0,1.0
2010-08-04,36.22,36.32,36.0,36.18,1354200,21.0548163210243,21.1129466808284,20.9269295294554,21.0315641771027,2329591.63604871,0.0,1.0
2010-08-05,36.16,36.16,35.94,35.99,1259600,21.0199381051419,21.0199381051419,20.892051313573,20.921116493475,2166853.9541921,0.0,1.0
2010-08-06,36.52,36.54,36.18,36.29,967700,21.2292074004364,21.2408334723972,21.0315641771027,21.0955075728871,1664706.70964727,0.0,1.0
2010-08-09,36.84,36.89,36.66,36.79,1029700,21.4152245518094,21.4442897317114,21.3105899041621,21.3861593719074,1771363.54130804,0.0,1.0
2010-08-10,37.4,37.5568,36.8,36.98,1452400,21.740754566712,21.8319029708848,21.3919724078878,21.496607055535,2498522.29522755,0.0,1.0
2010-08-11,36.46,36.84,36.46,36.82,2191200,21.194329184554,21.4152245518094,21.194329184554,21.4035984798486,3769458.86346915,0.0,1.0
2010-08-12,37.2,37.39,37.0,37.17,1823800,21.6244938471039,21.7349415307316,21.5082331274958,21.6070547391627,3137431.12230515,0.0,1.0
2010-08-13,38.14,38.3,37.96,37.97,2646000,22.1709192292619,22.2639278049484,22.0662845816147,22.0720976175951,4551838.33184528,0.0,1.0
2010-08-16,38.05,38.35,37.93,38.02,1794900,22.1186019054383,22.2929929848504,22.0488454736734,22.1011627974971,3087715.2765794,0.0,1.0
2010-08-17,38.12,38.33,37.87,38.12,2119900,22.1592931573011,22.2813669128896,22.013967257791,22.1592931573011,3646803.50705926,0.0,1.0
2010-08-18,38.01,38.23,37.96,38.2,1106500,22.0953497615167,22.2232365530856,22.0662845816147,22.2057974451444,1903480.39084913,0.0,1.0
2010-08-19,37.29,37.85,37.11,37.79,1776000,21.6768111709276,22.0023411858302,21.5721765232803,21.9674629699478,3055202.14563764,0.0,1.0
2010-08-20,37.54,37.58,37.35,37.45,967800,21.8221370704377,21.8453892143593,21.71168938681,21.769819746614,1664878.73679511,0.0,1.0
2010-08-23,38.01,38.302,37.96,38.03,1908800,22.0953497615167,22.2650904121445,22.0662845816147,22.1069758334775,3283654.19796911,0.0,1.0
2010-08-24,37.18,37.4,37.04,37.26,1646900,21.6128677751431,21.740754566712,21.5314852714175,21.6593720629864,2833115.09777626,0.0,1.0
2010-08-25,37.43,37.57,36.98,37.16,1199600,21.7581936746532,21.8395761783789,21.496607055535,21.6012417031823,2063637.66548813,0.0,1.0
2010-08-26,37.56,37.7701,37.47,37.61,1242500,21.8337631423985,21.9558950283468,21.7814458185748,21.8628283223005,2137437.31191147,0.0,1.0
2010-08-27,37.98,38.13,37.58,37.84,1243800,22.0779106535755,22.1651061932815,21.8453892143593,21.9965281498498,2139673.66483339,0.0,1.0
2010-08-30,37.68,38.0,37.65,37.98,1230100,21.9035195741633,22.0895367255363,21.8860804662221,22.0779106535755,2116105.94557932,0.0,1.0
2010-08-31,37.4,37.6,37.22,37.3,1553400,21.740754566712,21.8570152863201,21.6361199190647,21.682624206908,2672269.7145459,0.0,1.0
2010-09-01,38.78,38.951,38.54,38.63,3053500,22.5429535320078,22.6423564472727,22.4034406684781,22.4557579923017,5252848.95929311,0.0,1.0
2010-09-02,38.95,39.0,38.77,38.85,2321100,22.6417751436747,22.6708403235767,22.5371404960274,22.5836447838706,3992922.12851325,0.0,1.0
2010-09-03,39.29,39.3101,39.03,39.13,2007900,22.8394183670084,22.851102569329,22.6882794315179,22.746409791322,3454133.10147851,0.0,1.0
2010-09-07,38.91,38.96,38.41,38.46,1792400,22.6185229997531,22.6475881796551,22.3278712007328,22.3569363806349,3083414.59788339,0.0,1.0
2010-09-08,39.1,39.48,39.04,39.13,1248100,22.7289706833807,22.9498660506361,22.6940924674983,22.746409791322,2147070.83219051,0.0,1.0
2010-09-09,39.5,39.56,39.1,39.22,1265600,22.9614921225969,22.9963703384793,22.7289706833807,22.7987271151456,2177175.5830625,0.0,1.0
2010-09-10,39.44,39.5,39.27,39.38,985900,22.9266139067145,22.9614921225969,22.8277922950476,22.8917356908321,1696015.65055414,0.0,1.0
2010-09-13,39.48,39.69,39.38,39.66,1196300,22.9498660506361,23.0719398062246,22.8917356908321,23.0545006982834,2057960.76960941,0.0,1.0
2010-09-14,39.77,39.95,39.45,39.57,1117000,23.1184440940678,23.2230787417151,22.9324269426949,23.0021833744597,1921543.24137233,0.0,1.0
2010-09-15,40.04,40.23,39.67,39.75,1346300,23.2753960655387,23.3858437491664,23.0603137342638,23.106818022107,2316001.49136935,0.0,1.0
2010-09-16,39.91,39.99,39.74,39.99,970600,23.1998265977935,23.2463308856367,23.1010049861266,23.2463308856367,1669695.49693463,0.0,1.0
2010-09-17,39.82,40.21,39.78,40.13,816200,23.1475092739698,23.3742176772056,23.1242571300482,23.3277133893624,1404085.58066974,0.0,1.0
2010-09-20,40.33,40.33,40.02,40.11,1803900,23.4439741089705,23.4439741089705,23.2637699935779,23.3160873174016,3103197.71988499,0.0,1.0
2010-09-21,40.35,40.48,39.99,40.24,1911900,23.4556001809313,23.5311696486765,23.2463308856367,23.3916567851468,3288987.03955215,0.0,1.0
2010-09-22,40.15,40.23,39.8237,39.88,2378900,23.3393394613232,23.3858437491664,23.1496600972826,23.1823874898523,4092353.81996475,0.0,1.0
2010-09-23,39.43,40.51,39.01,39.45,9234800,22.9208008707341,23.5486087566177,22.6766533595571,22.9324269426949,15886363.0487244,0.0,1.0
2010-09-24,40.47,40.49,39.8,39.86,2429200,23.5253566126961,23.5369826846569,23.135883202009,23.1707614178915,4178883.47532825,0.0,1.0
2010-09-27,40.31,40.588,40.21,40.41,2560100,23.4323480370097,23.5939504372649,23.3742176772056,23.4904783968137,4404067.01185075,0.0,1.0
2010-09-28,40.08,40.16,39.73,39.98,1413900,23.2986482094604,23.3451524973036,23.0951919501462,23.2405178496563,2432291.84330916,0.0,1.0
2010-09-29,39.72,39.87,39.43,39.63,1312100,23.0893789141658,23.1765744538719,22.9208008707341,23.0370615903422,2257168.20680808,0.0,1.0
2010-09-30,39.52,40.14,39.44,40.0,1557500,22.9731181945577,23.3335264253428,22.9266139067145,23.2521439216171,2679322.82760734,0.0,1.0
2010-10-01,39.79,40.02,39.64,39.98,2009100,23.1300701660286,23.2637699935779,23.0428746263226,23.2405178496563,3456197.42725259,0.0,1.0
2010-10-04,39.79,39.9,39.62,39.76,1322600,23.1300701660286,23.1940135618131,23.0312485543618,23.1126310580874,2275231.05733128,0.0,1.0
2010-10-05,40.55,40.66,40.24,40.29,2272600,23.5718609005394,23.6358042963238,23.3916567851468,23.4207219650489,3909488.96181087,0.0,1.0
2010-10-06,40.72,40.72,40.42,40.48,1461600,23.6706825122062,23.6706825122062,23.4962914327941,23.5311696486765,2514348.79282882,0.0,1.0
2010-10-07,41.19,41.52,41.09,41.52,2094700,23.9438952032852,24.1357253906386,23.8857648434812,24.1357253906386,3603452.6658036,0.0,1.0
2010-10-08,41.66,41.8,41.33,41.39,2331300,24.2171078943642,24.2984903980899,24.0252777070109,24.0601559228933,4010468.89759294,0.0,1.0
2010-10-11,41.44,41.77,41.33,41.71,1373300,24.0892211027953,24.2810512901487,24.0252777070109,24.2461730742663,2362448.82128614,0.0,1.0
2010-10-12,41.46,41.53,41.16,41.46,1200900,24.1008471747562,24.141538426619,23.926456095344,24.1008471747562,2065874.01841005,0.0,1.0
2010-10-13,41.86,41.93,41.5,41.65,1571000,24.3333686139723,24.3740598658352,24.1240993186778,24.2112948583838,2702546.49256574,0.0,1.0
2010-10-14,41.65,42.1,41.51,42.02,3132500,24.2112948583838,24.472881477502,24.1299123546582,24.4263771896588,5388750.40608668,0.0,1.0
2010-10-15,41.53,41.78,41.21,41.78,2012300,24.141538426619,24.2868643261291,23.955521275246,24.2868643261291,3461702.29598346,0.0,1.0
2010-10-18,41.62,41.72,41.43,41.47,1125700,24.1938557504426,24.2519861102467,24.0834080668149,24.1066602107366,1936509.6032344,0.0,1.0
2010-10-19,40.72,40.93,40.5,40.64,1646900,23.6706825122062,23.7927562677947,23.5427957206373,23.624178224363,2833115.09777627,0.0,1.0
2010-10-20,40.92,41.16,40.46,40.57,1518000,23.7869432318143,23.926456095344,23.5195435767157,23.5834869725002,2611372.10421056,0.0,1.0
2010-10-21,40.5,40.56,40.12,40.14,2806100,23.5427957206373,23.5776739365198,23.321900353382,23.3335264253428,4827253.79553706,0.0,1.0
2010-10-22,40.27,40.46,40.16,40.39,1252400,23.409095893088,23.5195435767157,23.3451524973036,23.4788523248529,2154467.99954763,0.0,1.0
2010-10-25,40.31,41.0,40.31,40.74,1902300,23.4323480370097,23.8334475196576,23.4323480370097,23.682308584167,3272472.43335951,0.0,1.0
2010-10-26,40.17,40.56,40.05,40.54,1817200,23.350965533284,23.5776739365198,23.2812091015191,23.566047864559,3126077.33054771,0.0,1.0
2010-10-27,39.36,39.64,39.16,39.37,2739200,23.175039812373,23.3399029004692,23.0572804637329,23.180927779805,4652199.64551855,0.50736,1.0
2010-10-28,39.38,39.72,39.17,39.6,2003700,23.1868157472371,23.3870066399252,23.0631684311649,23.3163510307412,3403041.92089861,0.0,1.0
2010-10-29,39.04,39.4,39.02,39.38,2247400,22.9866248545489,23.1985916821011,22.9748489196849,23.1868157472371,3816936.87329818,0.0,1.0
2010-11-01,39.31,39.54,39.12,39.46,3421800,23.145599975213,23.2810232261491,23.0337285940049,23.2339194866931,5811513.12318756,0.0,1.0
2010-11-02,39.05,39.42,39.01,39.36,2289400,22.9925128219809,23.2103676169651,22.9689609522529,23.175039812373,3888268.7895919,0.0,1.0
2010-11-03,39.26,39.31,38.8,39.19,2945900,23.116160138053,23.145599975213,22.8453136361807,23.074944366029,5003254.57642124,0.0,1.0
2010-11-04,40.05,40.23,39.575,39.68,3854100,23.5813095651814,23.6872929789575,23.3016311121612,23.3634547701972,6545722.34732514,0.0,1.0
2010-11-05,40.85,40.99,40.67,40.86,4575900,24.0523469597418,24.1347785037899,23.9463635459657,24.0582349271738,7771612.28020164,0.0,1.0
2010-11-08,40.5,40.72,40.41,40.71,1707100,23.8462680996217,23.9758033831258,23.7932763927336,23.9699154156938,2899302.72154815,0.0,1.0
2010-11-09,39.61,40.11,39.44,40.08,2958500,23.3222389981732,23.6166373697734,23.2221435518291,23.5989734674774,5024654.15130936,0.0,1.0
2010-11-10,39.9,39.9,39.36,39.87,4032500,23.4929900537013,23.4929900537013,23.175039812373,23.4753261514053,6848713.15367755,0.0,1.0
2010-11-11,39.75,39.81,39.58,39.74,1774100,23.4046705422213,23.4399983468133,23.3045750958772,23.3987825747892,3013094.11182624,0.0,1.0
2010-11-12,39.62,39.65,39.335,39.52,2193600,23.3281269656052,23.3457908679012,23.160319893793,23.2692472912851,3725564.08528383,0.0,1.0
2010-11-15,39.23,39.5,39.1999,39.37,1997200,23.098496235757,23.2574713564211,23.0807734537866,23.180927779805,3392002.45766268,0.0,1.0
2010-11-16,38.54,39.15,38.47,39.1,3978800,22.6922264829486,23.0513924963009,22.6510107109246,23.0219526591409,6757510.20355914,0.0,1.0
2010-11-17,39.57,39.8,39.11,39.16,4523400,23.2986871284452,23.4341103793813,23.0278406265729,23.0572804637329,7682447.38483446,0.0,1.0
2010-11-18,40.25,40.35,40.055,40.11,1941500,23.6990689138215,23.7579485881416,23.5842535488974,23.6166373697734,3297402.74962553,0.0,1.0
2010-11-19,40.16,40.19,39.67,39.94,2036300,23.6460772069335,23.6637411092295,23.3575668027652,23.5165419234294,3458409.07497422,0.0,1.0
2010-11-22,39.98,40.13,39.59,39.84,2190400,23.5400937931574,23.6284133046375,23.3104630633092,23.4576622491093,3720129.27261383,0.0,1.0
2010-11-23,39.01,39.3,38.83,39.21,3164100,22.9689609522529,23.139712007781,22.8629775384768,23.086720300893,5373840.86535674,0.0,1.0
2010-11-24,39.09,39.22,38.67,38.68,2409900,23.0160646917089,23.092608268325,22.7687700595647,22.7746580269967,4092923.45419653,0.0,1.0
2010-11-26,39.42,39.58,39.17,39.29,1068100,23.2103676169651,23.3045750958772,23.0631684311649,23.133824040349,1814038.56650787,0.0,1.0
2010-11-29,38.72,38.96,38.18,38.88,3372600,22.7982098967247,22.9395211150928,22.4802596553964,22.8924173756368,5727952.87838633,0.0,1.0
2010-11-30,38.28,38.39,37.91,37.98,4784600,22.5391393297165,22.6039069714685,22.3212845347323,22.3625003067563,8126063.96902307,0.0,1.0
2010-12-01,38.66,38.66,38.34,38.4,2220200,22.7628820921327,22.7628820921327,22.5744671343085,22.6097949389005,3770740.96560319,0.0,1.0
2010-12-02,38.94,38.98,38.29,38.32,1844700,22.9277451802288,22.9512970499568,22.5450272971485,22.5626911994445,3132999.66635808,0.0,1.0
2010-12-03,39.19,39.25,38.78,39.01,1678600,23.074944366029,23.110272170621,22.8335377013167,22.9689609522529,2850898.92120598,0.0,1.0
2010-12-06,39.08,39.1,38.66,38.73,1441700,23.0101767242769,23.0219526591409,22.7628820921327,22.8040978641567,2448552.94573017,0.0,1.0
2010-12-07,39.35,39.58,39.35,39.48,2011400,23.169151844941,23.3045750958772,23.169151844941,23.2456954215571,3416119.43888581,0.0,1.0
2010-12-08,39.45,39.53,39.1936,39.35,1344100,23.2280315192611,23.2751352587171,23.0770640343045,23.169151844941,2282791.15929522,0.0,1.0
2010-12-09,39.58,39.61,39.29,39.59,1093700,23.3045750958772,23.3222389981732,23.133824040349,23.3104630633092,1857517.06786785,0.0,1.0
2010-12-10,39.64,39.71,39.45,39.5,901700,23.3399029004692,23.3811186724932,23.2280315192611,23.2574713564211,1531428.30766796,0.0,1.0
2010-12-13,39.98,40.01,39.58,39.62,1187700,23.5400937931574,23.5577576954534,23.3045750958772,23.3281269656052,2017164.69004905,0.0,1.0
2010-12-14,39.86,39.92,39.54,39.58,1289400,23.4694381839733,23.5047659885653,23.2810232261491,23.3045750958772,2189889.83021744,0.0,1.0
2010-12-15,39.8,39.99,39.7275,39.76,1405000,23.4341103793813,23.5459817605894,23.3914226154992,23.4105585096533,2386222.43792113,0.0,1.0
2010-12-16,40.04,40.09,39.74,39.81,1192600,23.5754215977494,23.6048614349094,23.3987825747892,23.4399983468133,2025486.74694999,0.0,1.0
2010-12-17,39.51,39.66,39.34,39.5,1798900,23.2633593238531,23.3516788353332,23.163263877509,23.2574713564211,3055213.91001873,0.0,1.0
2010-12-20,39.35,39.66,39.3,39.55,1088800,23.169151844941,23.3516788353332,23.139712007781,23.2869111935811,1849195.01096692,0.0,1.0
2010-12-21,39.09,39.3,38.97,39.18,1358900,23.0160646917089,23.139712007781,22.9454090825248,23.0690563985969,2307927.16789397,0.0,1.0
2010-12-22,39.07,39.11,38.85,38.92,1349800,23.0042887568449,23.0278406265729,22.8747534733408,22.9159692453648,2292471.91936366,0.0,1.0
2010-12-23,39.18,39.2439,39.08,39.1,827900,23.0690563985969,23.1066805104875,23.0101767242769,23.0219526591409,1406087.94046613,0.0,1.0
2010-12-27,39.15,39.19,38.92,39.1,617300,23.0513924963009,23.074944366029,22.9159692453648,23.0219526591409,1048409.33162186,0.0,1.0
2010-12-28,39.14,39.34,39.13,39.34,858000,23.0455045288689,23.163263877509,23.0396165614369,23.163263877509,1457209.1471433,0.0,1.0
2010-12-29,39.28,39.42,39.15,39.17,1487900,23.127936072917,23.2103676169651,23.0513924963009,23.0631684311649,2527018.05365327,0.0,1.0
2010-12-30,39.05,39.29,38.92,39.2,1357900,22.9925128219809,23.133824040349,22.9159692453648,23.080832333461,2306228.78893459,0.0,1.0
2010-12-31,39.22,39.355,39.0,39.07,1365300,23.092608268325,23.172095828657,22.9630729848209,23.0042887568449,2318796.79323396,0.0,1.0
2011-01-03,39.25,39.5,39.17,39.17,1247600,23.110272170621,23.2574713564211,23.0631684311649,23.0631684311649,2118897.58971559,0.0,1.0
2011-01-04,39.86,39.9,39.58,39.82,1826500,23.4694381839733,23.4929900537013,23.3045750958772,23.4458863142453,3102089.16929747,0.0,1.0
2011-01-05,38.94,39.13,38.83,38.93,3847500,22.9277451802288,23.0396165614369,22.8629775384768,22.9218572127968,6534513.04619327,0.0,1.0
2011-01-06,39.05,39.21,38.83,39.12,2340000,22.9925128219809,23.086720300893,22.8629775384768,23.0337285940049,3974206.76493625,0.0,1.0
2011-01-07,38.77,38.93,38.67,38.74,2392100,22.8276497338847,22.9218572127968,22.7687700595647,22.8099858315887,4062692.30871967,0.0,1.0
2011-01-10,38.77,38.77,38.58,38.64,2013700,22.8276497338847,22.8276497338847,22.7157783526766,22.7511061572687,3420025.71049237,0.0,1.0
2011-01-11,38.6,38.6,38.26,38.39,2090800,22.7275542875406,22.7275542875406,22.5273633948525,22.6039069714685,3550970.72826014,0.0,1.0
2011-01-12,39.03,39.06,38.5599,38.72,1934400,22.9807368871169,22.9984007894129,22.7039435381383,22.7982098967247,3285344.25901397,0.0,1.0
2011-01-13,38.88,39.128,38.81,39.09,1671700,22.8924173756368,23.0384389679505,22.8512016036128,23.0160646917089,2839180.1063863,0.0,1.0
2011-01-14,39.18,39.27,39.01,39.05,2032700,23.0690563985969,23.122048105485,22.9689609522529,22.9925128219809,3452294.91072049,0.0,1.0
2011-01-18,38.18,38.25,37.79,37.82,4228700,22.4802596553964,22.5214754274204,22.2506289255482,22.2682928278442,7181935.10550682,0.0,1.0
2011-01-19,38.01,38.63,37.71,38.48,4321400,22.3801642090523,22.7452181898367,22.2035251860922,22.6568986783566,7339374.83504083,0.0,1.0
2011-01-20,37.05,37.16,36.71,37.13,5038600,21.8149193355798,21.8796869773319,21.6147284428916,21.8620230750359,8557452.2247042,0.0,1.0
2011-01-21,37.35,37.46,37.1089,37.4,2283400,21.99155835854,22.056326000292,21.8495994637543,22.0209981957,3878078.51583566,0.0,1.0
2011-01-24,37.85,37.98,37.69,37.72,2363700,22.2859567301402,22.3625003067563,22.1917492512281,22.2094131535242,4014458.34627344,0.0,1.0
2011-01-25,37.36,37.39,37.05,37.11,2677900,21.997446325972,22.015110228268,21.8149193355798,21.8502471401718,4548089.01530888,0.0,1.0
2011-01-26,37.5,37.71,37.45,37.71,2581500,22.07987787002,22.2035251860922,22.05043803286,22.2035251860922,4384365.2836252,0.0,1.0
2011-01-27,37.46,37.75,37.43,37.69,2978800,22.056326000292,22.2270770558202,22.038662097996,22.1917492512281,5059131.24418467,0.0,1.0
2011-01-28,36.4,36.86,36.32,36.69,7023400,21.4322014524995,21.7030479543717,21.3850977130434,21.6029525080276,11928394.7832706,0.0,1.0
2011-01-31,36.33,36.56,36.28,36.3,4287000,21.3909856804754,21.5264089314115,21.3615458433154,21.3733217781794,7280950.59883835,0.0,1.0
2011-02-01,37.39,37.42,36.79,36.87,2698600,22.015110228268,22.032774130564,21.6618321823477,21.7089359218037,4583245.45976794,0.0,1.0
2011-02-02,36.98,36.99,36.77,36.88,2737000,21.7737035635558,21.7795915309878,21.6500562474837,21.7148238892357,4648463.21180791,0.0,1.0
2011-02-03,38.01,38.2,37.77,38.0,3926300,22.3801642090523,22.4920355902604,22.2388529906842,22.3742762416203,6668345.30819198,0.0,1.0
2011-02-04,38.01,38.01,37.72,37.84,2489900,22.3801642090523,22.3801642090523,22.2094131535242,22.2800687627082,4228793.77094649,0.0,1.0
2011-02-07,39.13,39.17,38.34,38.39,5766800,23.0396165614369,23.0631684311649,22.5744671343085,22.6039069714685,9794211.78292069,0.0,1.0
2011-02-08,38.99,39.05,38.66,38.72,4582100,22.9571850173888,22.9925128219809,22.7628820921327,22.7982098967247,7782142.22974977,0.0,1.0
2011-02-09,38.26,38.29,37.96,38.0,2827900,22.8896476757568,22.9075956483201,22.7101679501236,22.734098580208,4726829.15581062,0.615296,1.0
2011-02-10,38.13,38.23,37.73,37.84,2720300,22.8118731279824,22.8716997031934,22.5725668271381,22.6383760598703,4546975.97247131,0.0,1.0
2011-02-11,37.75,38.1,37.71,38.07,2356100,22.5845321421803,22.7939251554191,22.5606015120959,22.7759771828557,3938216.40581541,0.0,1.0
2011-02-14,38.24,38.28,37.71,37.76,2826200,22.8776823607146,22.901612990799,22.5606015120959,22.5905147997014,4723987.60923369,0.0,1.0
2011-02-15,38.27,38.33,38.15,38.21,2135000,22.8956303332779,22.9315262784045,22.8238384430246,22.8597343881512,3568648.20101689,0.0,1.0
2011-02-16,38.39,38.53,38.08,38.11,2829000,22.9674222235312,23.0511794288267,22.7819598403768,22.7999078129402,4728667.80359568,0.0,1.0
2011-02-17,38.55,38.65,38.27,38.3,2179900,23.0631447438689,23.12297131908,22.8956303332779,22.9135783058412,3643698.46060737,0.0,1.0
2011-02-18,39.15,39.31,38.8195,38.9,4854700,23.4221041951353,23.517826715473,23.2243773640627,23.2725377571076,8114621.27469637,0.0,1.0
2011-02-22,38.07,38.58,37.973,38.37,2946900,22.7759771828557,23.0810927164322,22.717945404901,22.955456908489,4925737.41619518,0.0,1.0
2011-02-23,38.22,38.56,38.16,38.4,2657300,22.8657170456723,23.06912740139,22.8298211005457,22.9734048810523,4441671.59932656,0.0,1.0
2011-02-24,38.13,38.25,37.85,38.11,2104300,22.8118731279824,22.8836650182357,22.6443587173914,22.7999078129402,3517333.21283365,0.0,1.0
2011-02-25,38.28,38.28,37.88,37.96,1102300,22.901612990799,22.901612990799,22.6623066899547,22.7101679501236,1842492.23043603,0.0,1.0
2011-02-28,38.61,38.83,38.545,38.61,1328200,23.0990406889955,23.2306591544599,23.0601534151083,23.0990406889955,2220083.62556939,0.0,1.0
2011-03-01,38.16,38.64,38.14,38.47,1684200,22.8298211005457,23.1169886615589,22.8178557855035,23.0152834837,2815136.90873661,0.0,1.0
2011-03-02,38.06,38.32,37.9,38.13,1245800,22.7699945253346,22.9255436208834,22.6742720049969,22.8118731279824,2082352.19148799,0.0,1.0
2011-03-03,38.4,38.48,38.04,38.19,1630500,22.9734048810523,23.0212661412211,22.7580292102924,22.847769073109,2725377.46686559,0.0,1.0
2011-03-04,38.48,38.71,38.17,38.68,1891500,23.0212661412211,23.1588672642066,22.8358037580668,23.1409192916433,3161638.44132247,0.0,1.0
2011-03-07,38.23,38.73,38.0846,38.7,1336300,22.8716997031934,23.1708325792488,22.7847118628365,23.1528846066855,2233622.75925943,0.0,1.0
2011-03-08,38.16,38.35,38.0,38.06,1607500,22.8298211005457,22.9434915934467,22.734098580208,22.7699945253346,2686933.01317783,0.0,1.0
2011-03-09,38.58,38.71,38.44,38.61,2449500,23.0810927164322,23.1588672642066,22.9973355111367,23.0990406889955,4094334.31774749,0.0,1.0
2011-03-10,38.4,38.71,38.26,38.68,3119000,22.9734048810523,23.1588672642066,22.8896476757568,23.1409192916433,5213402.21965887,0.0,1.0
2011-03-11,38.74,38.82,38.33,38.43,2211000,23.1768152367699,23.2246764969388,22.9315262784045,22.9913528536156,3695682.04798518,0.0,1.0
2011-03-14,38.58,38.77,38.325,38.61,2363200,23.0810927164322,23.1947632093332,22.928534949644,23.0990406889955,3950084.04151903,0.0,1.0
2011-03-15,37.61,37.72,37.23,37.3,2478000,22.5007749368848,22.566584169617,22.2734339510827,22.3153125537305,4141972.01036059,0.0,1.0
2011-03-16,36.6,37.31,36.39,37.17,4392300,21.8965265272529,22.3212952112516,21.7708907193097,22.2375380059561,7341720.60577356,0.0,1.0
2011-03-17,37.34,37.58,37.02,37.08,2640200,22.3392431838149,22.4828269643215,22.1477981431395,22.1836940882661,4413088.98375869,0.0,1.0
2011-03-18,37.34,37.43,37.1801,37.37,2377600,22.3392431838149,22.3930871015049,22.2435804900524,22.3571911563782,3974153.61252355,0.0,1.0
2011-03-21,37.81,37.85,37.65,37.79,1519600,22.6204280873069,22.6443587173914,22.5247055669692,22.6084627722647,2540008.34017109,0.0,1.0
2011-03-22,37.98,38.1,37.85,38.07,1486000,22.7221332651658,22.7939251554191,22.6443587173914,22.7759771828557,2483846.00782721,0.0,1.0
2011-03-23,37.62,37.72,37.515,37.58,2296400,22.5067575944059,22.566584169617,22.4439396904343,22.4828269643215,3838427.97602586,0.0,1.0
2011-03-24,37.63,37.79,37.41,37.47,2182300,22.512740251927,22.6084627722647,22.3811217864626,22.4170177315893,3647710.05577479,0.0,1.0
2011-03-25,37.72,38.025,37.69,37.82,2160800,22.566584169617,22.7490552240107,22.5486361970536,22.626410744828,3611772.84906665,0.0,1.0
2011-03-28,37.81,38.14,37.735,38.08,1872200,22.6204280873069,22.8178557855035,22.5755581558986,22.7819598403768,3129378.53018447,0.0,1.0
2011-03-29,38.14,38.15,37.68,37.8,2057300,22.8178557855035,22.8238384430246,22.5426535395325,22.6144454297858,3438772.80747169,0.0,1.0
2011-03-30,38.48,38.64,38.37,38.43,1991000,23.0212661412211,23.1169886615589,22.955456908489,22.9913528536156,3327952.49097173,0.0,1.0
2011-03-31,38.41,38.735,38.24,38.65,2784600,22.9793875385734,23.1738239080094,22.8776823607146,23.12297131908,4654453.29299843,0.0,1.0
2011-04-01,38.78,38.81,38.44,38.49,1543800,23.2007458668544,23.2186938394177,22.9973355111367,23.0272487987422,2580458.59144256,0.0,1.0
2011-04-04,39.3,39.56,39.2,39.56,2575700,23.5118440579519,23.6673931535007,23.4520174827409,23.6673931535007,4305277.3636343,0.0,1.0
2011-04-05,39.62,39.78,39.4301,39.65,2587300,23.7032890986274,23.7990116189651,23.5896784323015,23.7212370711907,4324666.74027682,0.0,1.0
2011-04-06,39.72,39.81,39.51,39.56,1994300,23.7631156738384,23.8169595915284,23.6374798658952,23.6673931535007,3333468.43432694,0.0,1.0
2011-04-07,39.96,40.03,39.76,39.93,2243500,23.906699454345,23.9485780569928,23.7870463039229,23.8887514817817,3750005.73254399,0.0,1.0
2011-04-08,39.92,40.22,39.77,40.18,2258300,23.8827688242606,24.0622485498938,23.793028961444,24.0383179198094,3774743.90274307,0.0,1.0
2011-04-11,40.02,40.37,39.94,40.21,1827000,23.9425953994717,24.1519884127104,23.8947341393028,24.0562658923727,3053826.82119806,0.0,1.0
2011-04-12,40.24,40.39,40.1,40.27,2411100,24.074213864936,24.1639537277526,23.9904566596405,24.0921618374994,4030148.79506878,0.0,1.0
2011-04-13,40.5,40.76,40.42,40.66,2208700,24.2297629604848,24.3853120560336,24.181901700316,24.3254854808225,3691837.60261641,0.0,1.0
2011-04-14,40.75,40.95,40.615,40.68,2555600,24.3793293985125,24.4989825489347,24.2985635219776,24.3374507958648,4271680.25410716,0.0,1.0
2011-04-15,41.13,41.29,41.03,41.17,2068600,24.6066703843146,24.7023929046523,24.5468438091035,24.630601014399,3457660.73471829,0.0,1.0
2011-04-18,40.48,40.66,40.23,40.6,1605600,24.2177976454426,24.3254854808225,24.0682312074149,24.2895895356959,2683757.16700362,0.0,1.0
2011-04-19,40.67,40.72,40.44,40.61,1815700,24.3314681383436,24.3613814259492,24.1938670153582,24.295572193217,3034938.89395147,0.0,1.0
2011-04-20,41.44,41.54,41.28,41.4,2226200,24.7921327674689,24.85195934268,24.6964102471312,24.7682021373845,3721088.81737884,0.0,1.0
2011-04-21,41.38,41.61,41.18,41.61,1247000,24.7562368223423,24.8938379453277,24.6365836719201,24.8938379453277,2084357.98907169,0.0,1.0
2011-04-25,41.29,41.38,41.14,41.14,1022200,24.7023929046523,24.7562368223423,24.6126530418357,24.6126530418357,1708605.24172341,0.0,1.0
2011-04-26,41.72,41.79,40.97,41.07,2300000,24.9596471780599,25.0015257807077,24.5109478639769,24.5707744391879,3844445.36877699,0.0,1.0
2011-04-27,43.11,43.2,42.11,42.25,7919200,25.7912365734938,25.8450804911838,25.1929708213831,25.2767280266786,13236926.8540951,0.0,1.0
2011-04-28,43.55,43.7,43.32,43.55,8541200,26.0544735044226,26.1442133672392,25.9168723814371,26.0544735044226,14276598.6016513,0.0,1.0
2011-04-29,43.66,43.69,43.27,43.39,2052900,26.1202827371547,26.1382307097181,25.8869590938316,25.9587509840848,3431418.21633143,0.0,1.0
2011-05-02,43.62,43.94,43.25,43.29,2116000,26.0963521070703,26.2877971477458,25.8749937787893,25.8989244088738,3536889.73927483,0.0,1.0
2011-05-03,43.56,43.72,43.31,43.37,2493800,26.0604561619437,26.1561786822814,25.910889723916,25.9467856690426,4168381.6785461,0.0,1.0
2011-05-04,43.24,43.75,43.12,43.63,2411400,26.1838999241712,26.4927294561168,26.1112341519487,26.4200636838943,3982177.45645086,0.526336,1.0
2011-05-05,42.87,43.19,42.73,42.91,1935300,25.9598471264852,26.1536225190785,25.8750703922256,25.9840690505593,3195947.59536757,0.0,1.0
2011-05-06,42.99,43.37,42.79,43.16,1809300,26.0325128987077,26.2626211774122,25.9114032783369,26.1354560760229,2987871.63969335,0.0,1.0
2011-05-09,42.78,42.898,42.54,42.8,2962600,25.9053477973183,25.9768024733371,25.7600162528733,25.9174587593554,4892427.19270189,0.0,1.0
2011-05-10,42.85,42.97,42.62,42.7,1291100,25.9477361644481,26.0204019366706,25.8084601010217,25.85690394917,2132117.98707129,0.0,1.0
2011-05-11,43.13,43.3,42.73,43.1,2411700,26.1172896329672,26.2202328102824,25.8750703922256,26.0991231899116,3982672.87539295,0.0,1.0
2011-05-12,43.62,43.69,43.05,43.22,1956300,26.4140082028758,26.4563965700055,26.0688457848189,26.1717889621341,3230626.92131327,0.0,1.0
2011-05-13,43.74,44.1,43.48,44.06,3792300,26.4866739750982,26.7046712917657,26.3292314686162,26.6804493676916,6262590.84685188,0.0,1.0
2011-05-16,43.68,43.99,43.52,43.62,3802100,26.450341088987,26.6380610005618,26.3534533926903,26.4140082028758,6278774.5322932,0.0,1.0
2011-05-17,43.08,43.13,42.73,42.93,3446000,26.0870122278745,26.1172896329672,25.8750703922256,25.9961800125964,5690712.2480425,0.0,1.0
2011-05-18,43.1,43.2299,42.7,42.77,3705100,26.0991231899116,26.1777838883425,25.85690394917,25.8992923162998,6118589.07435353,0.0,1.0
2011-05-19,43.63,43.63,43.26,43.33,2695000,26.4200636838943,26.4200636838943,26.1960108862083,26.2383992533381,4450513.49636521,0.0,1.0
2011-05-20,43.26,43.52,43.12,43.46,1573900,26.1960108862083,26.3534533926903,26.1112341519487,26.3171205065791,2599132.90980675,0.0,1.0
2011-05-23,42.42,42.59,42.2,42.49,3033500,25.6873504806508,25.790293657966,25.5541298982429,25.7297388477806,5009511.20268048,0.0,1.0
2011-05-24,42.87,43.0,42.69,42.94,1898300,25.9598471264852,26.0385683797262,25.8508484681514,26.002235493615,3134845.92584418,0.0,1.0
2011-05-25,43.18,43.24,42.849,42.88,1708900,26.14756703806,26.1838999241712,25.9471306163462,25.9659026075037,2822071.43374341,0.0,1.0
2011-05-26,43.32,43.38,43.04,43.29,1884000,26.2323437723195,26.2686766584308,26.0627903038004,26.2141773292639,3111230.95627164,0.0,1.0
2011-05-27,43.49,43.59,43.01,43.02,1643800,26.3352869496347,26.3958417598201,26.0446238607448,26.0506793417633,2714565.52331174,0.0,1.0
2011-05-31,43.46,43.53,43.27,43.38,3943400,26.3171205065791,26.3595088737089,26.2020663672268,26.2686766584308,6512116.85401357,0.0,1.0
2011-06-01,42.43,43.41,42.41,43.28,2333900,25.6934059616694,26.2868431014864,25.6812949996323,26.2081218482454,3854194.22974648,0.0,1.0
2011-06-02,42.16,42.44,41.92,42.37,3079400,25.5299079741688,25.6994614426879,25.3845764297238,25.6570730755581,5085310.30081893,0.0,1.0
2011-06-03,42.62,42.8,42.05,42.11,2537400,25.8084601010217,25.9174587593554,25.4632976829648,25.4996305690761,4190253.41212507,0.0,1.0
2011-06-06,42.51,42.83,42.47,42.78,1350200,25.7418498098177,25.935625202411,25.7176278857435,25.9053477973183,2229715.51866134,0.0,1.0
2011-06-07,42.83,43.22,42.82,43.16,2583800,25.935625202411,26.1717889621341,25.9295697213925,26.1354560760229,4266878.20850035,0.0,1.0
2011-06-08,42.38,42.67,42.27,42.59,1673200,25.6631285565767,25.8387375061144,25.5965182653727,25.790293657966,2763116.57963572,0.0,1.0
2011-06-09,42.25,42.73,42.25,42.66,1784400,25.5844073033356,25.8750703922256,25.5844073033356,25.8326820250958,2946751.86750059,0.0,1.0
2011-06-10,41.57,41.93,41.42,41.93,2167600,25.1726345940749,25.3906319107423,25.0818023787967,25.3906319107423,3579566.99618598,0.0,1.0
2011-06-13,41.98,42.17,41.79,41.94,1530200,25.420909315835,25.5359634551873,25.3058551764828,25.3966873917609,2526966.88391023,0.0,1.0
2011-06-14,42.36,42.53,42.27,42.45,1541700,25.6510175945396,25.7539607718548,25.5965182653727,25.7055169237065,2545957.94335668,0.0,1.0
2011-06-15,41.53,42.04,41.37,41.91,2046000,25.1484126700007,25.4572422019463,25.051524973704,25.3785209487052,3378757.18499563,0.0,1.0
2011-06-16,41.18,41.48,40.96,41.04,1980800,24.9364708343518,25.118135264908,24.8032502519439,24.8516941000922,3271086.13491659,0.0,1.0
2011-06-17,41.36,41.53,41.24,41.35,1459500,25.0454694926855,25.1484126700007,24.972803720463,25.039414011667,2410213.15322636,0.0,1.0
2011-06-20,41.49,41.59,41.34,41.34,1235300,25.1241907459265,25.1847455561119,25.0333585306484,25.0333585306484,2039970.06384414,0.0,1.0
2011-06-21,41.5,41.57,41.33,41.37,1298300,25.1302462269451,25.1726345940749,25.0273030496299,25.051524973704,2144008.04168124,0.0,1.0
2011-06-22,41.31,41.63,41.3,41.37,1233200,25.0151920875928,25.2089674801861,25.0091366065742,25.051524973704,2036502.13124957,0.0,1.0
2011-06-23,41.11,41.13,40.55,40.7,2118500,24.894082467222,24.9061934292591,24.5549755301837,24.6458077454618,3498483.42933198,0.0,1.0
2011-06-24,41.34,41.59,41.23,41.59,1705100,25.0333585306484,25.1847455561119,24.9667482394445,25.1847455561119,2815796.12714372,0.0,1.0
2011-06-27,41.18,41.345,41.1008,41.24,1323100,24.9364708343518,25.0363862711577,24.8885114246849,24.972803720463,2184962.67422664,0.0,1.0
2011-06-28,41.83,41.971,41.66,41.75,1910800,25.3300771005569,25.4154593829183,25.2271339232417,25.2816332524086,3155488.38176425,0.0,1.0
2011-06-29,42.57,42.61,42.17,42.3,1718000,25.778182695929,25.8024046200031,25.5359634551873,25.6146847084283,2837099.14165322,0.0,1.0
2011-06-30,42.9,42.98,42.48,42.56,1780200,25.9780135695408,26.0264574176891,25.7236833667621,25.7721272149104,2939816.00231145,0.0,1.0
2011-07-01,43.0,43.0,42.53,42.55,1442200,26.0385683797262,26.0385683797262,25.7539607718548,25.7660717338919,2381643.99423299,0.0,1.0
2011-07-05,43.26,43.46,43.17,43.32,1706100,26.1960108862083,26.3171205065791,26.1415115570414,26.2323437723195,2817447.52361732,0.0,1.0
2011-07-06,43.59,43.59,43.26,43.39,1977100,26.3958417598201,26.3958417598201,26.1960108862083,26.2747321394493,3264975.96796426,0.0,1.0
2011-07-07,43.91,43.97,43.67,43.82,2772000,26.5896171524134,26.6259500385247,26.4442856079685,26.5351178232466,4577671.0248328,0.0,1.0
2011-07-08,44.21,44.42,43.99,44.0,2266100,26.7712815829697,26.898446684359,26.6380610005618,26.6441164815803,3742229.54883607,0.0,1.0
2011-07-11,43.21,43.729,43.16,43.58,1341600,26.1657334811156,26.4800129459779,26.1354560760229,26.3897862788016,2215513.50898834,0.0,1.0
2011-07-12,43.45,43.72,43.28,43.31,1813100,26.3110650255606,26.4745630130612,26.2081218482454,26.226288291301,2994146.94629305,0.0,1.0
2011-07-13,43.44,43.875,43.29,43.29,2486100,26.305009544542,26.5684229688485,26.2141773292639,26.2141773292639,4105536.77302915,0.0,1.0
2011-07-14,42.71,43.41,42.69,43.35,4829200,25.8629594301885,26.2868431014864,25.8508484681514,26.2505102153751,7974923.8503328,0.0,1.0
2011-07-15,43.28,43.49,43.04,43.32,2925800,26.2081218482454,26.3352869496347,26.0627903038004,26.2323437723195,4831655.80247322,0.0,1.0
2011-07-18,42.93,43.22,42.645,43.12,1467600,25.9961800125964,26.1717889621341,25.823598803568,26.1112341519487,2423589.46466256,0.0,1.0
2011-07-19,42.87,43.03,42.6401,42.86,1308800,25.9598471264852,26.0567348227818,25.8206316178689,25.9537916454666,2161347.7046541,0.0,1.0
2011-07-20,42.9,43.12,42.73,42.86,2044400,25.9780135695408,26.1112341519487,25.8750703922256,25.9537916454666,3376114.95063786,0.0,1.0
2011-07-21,43.89,44.07,43.65,43.78,1898800,26.5775061903764,26.6865048487101,26.4321746459314,26.5108958991724,3135671.62408098,0.0,1.0
2011-07-22,43.75,43.85,43.46,43.74,1142500,26.4927294561168,26.5532842663022,26.3171205065791,26.4866739750982,1886720.4710936,0.0,1.0
2011-07-25,44.18,44.57,44.1,44.3,2688800,26.753115139914,26.9892788996371,26.7046712917657,26.8257809121365,4440274.83822887,0.0,1.0
2011-07-26,44.89,45.31,44.63,45.08,4598100,27.1830542922305,27.4373844950092,27.0256117857484,27.2981084315827,7593286.12528269,0.0,1.0
2011-07-27,44.3,45.3401,44.12,45.31,3310200,26.8257809121365,27.455611492875,26.7167822538028,27.4373844950092,5466452.60692696,0.0,1.0
2011-07-28,44.91,45.33,44.67,44.69,2968500,27.1951652542675,27.4494954570463,27.0498337098226,27.0619446718596,4902170.43189616,0.0,1.0
2011-07-29,44.42,45.23,44.4,44.82,2909000,26.898446684359,27.3889406468608,26.8863357223219,27.1406659251007,4803912.34171667,0.0,1.0
2011-08-01,44.47,44.82,43.95,44.79,3567000,26.9287240894517,27.1406659251007,26.6138390764876,27.122499482045,5890531.2213487,0.0,1.0
2011-08-02,44.07,44.49,43.9822,44.14,2893500,26.6865048487101,26.9408350514888,26.6333377253673,26.7288932158399,4778315.69637579,0.0,1.0
2011-08-03,43.63,43.74,43.04,43.69,4008000,26.7356075331932,26.8030133738683,26.3740671150272,26.7723743553796,6540679.49579578,0.521088,1.0
2011-08-04,42.2,43.62,42.12,43.54,5574500,25.8593316044179,26.7294797294955,25.8103091748361,26.6804572999137,9097060.34164511,0.0,1.0
2011-08-05,41.82,42.18,41.03,41.89,6530300,25.6264750639042,25.8470759970225,25.1423785717836,25.6693696897883,10656836.1555377,0.0,1.0
2011-08-08,39.44,41.29,39.43,40.72,7265800,24.1680577838446,25.3017014679246,24.1619299801469,24.952416657154,11857103.0640102,0.0,1.0
2011-08-09,40.92,40.95,39.41,39.95,6078700,25.0749727311086,25.0933561422018,24.1496743727514,24.4805757724288,9919867.3780174,0.0,1.0
2011-08-10,38.84,40.4,38.76,40.17,7384400,23.8003895619809,24.7563269388267,23.751367132399,24.6153874537789,12050647.1229427,0.0,1.0
2011-08-11,40.81,41.125,38.96,38.9801,4302800,25.0075668904336,25.200592706912,23.8739232063536,23.8862400917861,7021765.40282186,0.0,1.0
2011-08-12,41.3,41.62,40.84,41.28,3236300,25.3078292716223,25.5039189899496,25.0259503015268,25.2955736642268,5281337.58788519,0.0,1.0
2011-08-15,42.11,42.2,41.76,42.03,2454600,25.8041813711384,25.8593316044179,25.5897082417179,25.7551589415565,4005676.61935636,0.0,1.0
2011-08-16,41.85,42.36,41.77,42.0,2990600,25.6448584749974,25.9573764635816,25.5958360454156,25.7367755304634,4880378.26849472,0.0,1.0
2011-08-17,42.2,42.44,41.92,41.96,4346700,25.8593316044179,26.0063988931634,25.6877531008815,25.7122643156724,7093406.07893601,0.0,1.0
2011-08-18,41.28,42.07,41.03,42.04,4604400,25.2955736642268,25.7796701563475,25.1423785717836,25.7612867452543,7513948.27106839,0.0,1.0
2011-08-19,40.82,41.7,40.67,40.9,4974000,25.0136946941313,25.5529414195315,24.9217776386654,25.0627171237131,8117100.751519,0.0,1.0
2011-08-22,41.49,42.75,41.39,42.73,6980200,25.4242575418792,26.1963608077931,25.3629795049019,26.1841052003976,11391030.6927529,0.0,1.0
2011-08-23,43.33,43.33,42.38,42.51,4799100,26.5517734222614,26.5517734222614,25.9696320709771,26.0492935190476,7831680.38130575,0.0,1.0
2011-08-24,43.36,43.58,42.86,42.91,2290800,26.5701568333546,26.7049685147046,26.2637666484681,26.2944056669567,3738370.40642937,0.0,1.0
2011-08-25,41.88,42.76,41.75,42.54,3287700,25.6632418860906,26.2024886114908,25.5835804380201,26.0676769301407,5365217.55946301,0.0,1.0
2011-08-26,41.91,42.21,41.02,41.49,4605000,25.6816252971838,25.8654594081157,25.1362507680859,25.4242575418792,7514927.41470547,0.0,1.0
2011-08-29,42.77,42.84,42.21,42.33,1825800,26.2086164151885,26.2515110410726,25.8654594081157,25.9389930524884,2979534.08768062,0.0,1.0
2011-08-30,42.19,42.38,41.4,41.69,4526200,25.8532038007202,25.9696320709771,25.3691073085996,25.5468136158337,7386333.21703364,0.0,1.0
2011-08-31,42.83,43.02,42.51,42.63,3029400,26.2453832373749,26.3618115076318,26.0492935190476,26.1228271634203,4943696.22369354,0.0,1.0
2011-09-01,42.61,43.2,42.61,42.88,2102000,26.1105715560248,26.4721119741909,26.1105715560248,26.2760222558635,3430266.54195677,0.0,1.0
2011-09-02,41.74,42.21,41.48,41.84,3067000,25.5774526343224,25.8654594081157,25.4181297381814,25.6387306712997,5005055.89161817,0.0,1.0
2011-09-06,41.55,41.57,40.65,41.13,3919400,25.4610243640655,25.473279971461,24.9095220312699,25.2036566087609,6396092.61871806,0.0,1.0
2011-09-07,42.23,42.24,41.68,41.72,1511400,25.8777150155111,25.8838428192089,25.540685812136,25.5651970269269,2466462.82184275,0.0,1.0
2011-09-08,41.81,42.35,41.68,41.82,2028600,25.6203472602065,25.9512486598839,25.540685812136,25.6264750639042,3310484.63701879,0.0,1.0
2011-09-09,41.07,41.7924,40.87,41.78,4695000,25.1668897865745,25.6095623256985,25.0443337126199,25.6019638491133,7661798.96026975,0.0,1.0
2011-09-12,40.89,40.92,40.21,40.26,2939600,25.0565893200154,25.0749727311086,24.6398986685698,24.6705376870584,4797151.05934163,0.0,1.0
2011-09-13,40.72,41.035,40.44,40.77,2434400,24.952416657154,25.1454424736325,24.7808381536176,24.9830556756426,3972712.11690749,0.0,1.0
2011-09-14,41.0,41.1,40.282,40.72,3757100,25.1239951606904,25.1852731976677,24.6840188551935,24.952416657154,6131234.26488381,0.0,1.0
2011-09-15,41.18,41.41,40.89,41.12,2450600,25.2342956272495,25.3752351122973,25.0565893200154,25.1975288050632,3999148.99510907,0.0,1.0
2011-09-16,41.46,41.55,41.06,41.25,4233900,25.405874130786,25.4610243640655,25.1607619828768,25.2771902531337,6909327.0751621,0.0,1.0
2011-09-19,41.51,41.68,40.39,40.54,4890900,25.4365131492746,25.540685812136,24.7501991351289,24.8421161905949,7981489.35778133,0.0,1.0
2011-09-20,42.03,42.31,41.51,41.73,3525900,25.7551589415565,25.926737445093,25.4365131492746,25.5713248306247,5753937.58338981,0.0,1.0
2011-09-21,40.93,41.86,40.92,41.56,3313500,25.0811005348063,25.6509862786951,25.0749727311086,25.4671521677633,5407320.73585811,0.0,1.0
2011-09-22,40.31,40.43,39.92,40.11,3052300,24.7011767055471,24.7747103499198,24.4621923613356,24.5786206315925,4981066.87250934,0.0,1.0
2011-09-23,40.67,40.67,40.125,40.21,2688500,24.9217776386654,24.9217776386654,24.5878123371391,24.6398986685698,4387379.44721729,0.0,1.0
2011-09-26,41.52,41.53,40.75,41.19,3350900,25.4426409529724,25.4487687566701,24.9708000682472,25.2404234309473,5468354.02257036,0.0,1.0
2011-09-27,42.19,42.63,42.0,42.08,2350700,25.8532038007202,26.1228271634203,25.7367755304634,25.7857979600452,3836121.57953272,0.0,1.0
2011-09-28,41.8,42.5499,41.7,42.4,2365700,25.6142194565088,26.0737434558015,25.5529414195315,25.9818876783725,3860600.17046009,0.0,1.0
2011-09-29,41.74,42.62,41.26,42.46,3806600,25.5774526343224,26.1166993597226,25.2833180568314,26.0186545005589,6212013.61494416,0.0,1.0
2011-09-30,41.29,41.88,41.04,41.27,2574000,25.3017014679246,25.6632418860906,25.1485063754813,25.2894458605291,4200526.2031383,0.0,1.0
2011-10-03,40.53,41.22,40.522,40.83,3288200,24.8359883868971,25.2588068420405,24.831086143939,25.019822497829,5366033.51249393,0.0,1.0
2011-10-04,41.08,41.1,40.08,40.54,4307500,25.1730175902723,25.1852731976677,24.5602372204993,24.8421161905949,7029435.36131243,0.0,1.0
2011-10-05,41.83,41.86,41.04,41.18,3238100,25.632602867602,25.6509862786951,25.1485063754813,25.2342956272495,5284275.01879647,0.0,1.0
2011-10-06,42.37,42.37,41.23,41.43,4352900,25.9635042672793,25.9635042672793,25.2649346457382,25.3874907196928,7103523.89651933,0.0,1.0
2011-10-07,42.88,43.2,42.6,42.91,3915600,26.2760222558635,26.4721119741909,26.1044437523271,26.2944056669567,6389891.37568313,0.0,1.0
2011-10-10,43.75,43.78,43.44,43.44,2708000,26.809141177566,26.8275245886592,26.6191792629364,26.6191792629364,4419201.61542289,0.0,1.0
2011-10-11,43.34,43.49,43.13,43.27,2544900,26.5579012259591,26.649818281425,26.4292173483068,26.515006600075,4153037.73673919,0.0,1.0
2011-10-12,43.4,43.8,43.32,43.49,6285600,26.5946680481455,26.8397801960546,26.5456456185636,26.649818281425,10257508.742209,0.0,1.0
2011-10-13,43.81,43.81,42.7326,42.89,3912000,26.8459079997524,26.8459079997524,26.185698429359,26.2821500595613,6384016.51386054,0.0,1.0
2011-10-14,43.64,43.8,43.48,43.49,2498000,26.741735336891,26.8397801960546,26.6436904777273,26.649818281425,4076501.34243958,0.0,1.0
2011-10-17,43.23,43.58,43.2,43.54,2039300,26.4904953852841,26.7049685147046,26.4721119741909,26.6804572999137,3327946.03188031,0.0,1.0
2011-10-18,43.4,43.75,42.7,43.1,2470600,26.5946680481455,26.809141177566,26.1657217893044,26.4108339372136,4031787.11634556,0.0,1.0
2011-10-19,43.33,43.781,43.18,43.67,2124100,26.5517734222614,26.828137369029,26.4598563667954,26.7601187479842,3466331.6659231,0.0,1.0
2011-10-20,43.97,44.14,43.6,44.05,2578400,26.943952858916,27.0481255217774,26.7172241221001,26.9929752884979,4207706.58981034,0.0,1.0
2011-10-21,45.0,45.0,44.56,44.72,3533200,27.5751166397822,27.5751166397822,27.3054932770821,27.4035381362457,5765850.49764112,0.0,1.0
2011-10-24,44.72,44.7829,44.2,44.22,3052900,27.4035381362457,27.4420820215045,27.0848923439638,27.0971479513593,4982046.01614644,0.0,1.0
2011-10-25,44.01,44.46,43.9,44.2,3063900,26.968464073707,27.2442152401048,26.9010582330319,27.0848923439638,4999996.9828265,0.0,1.0
2011-10-26,44.83,45.02,44.2,44.93,3519900,27.4709439769208,27.5873722471776,27.0848923439638,27.5322220138981,5744146.14701884,0.0,1.0
2011-10-27,44.73,44.97,44.09,44.89,3885300,27.4096659399435,27.556733228689,27.0174865032888,27.5077107991071,6340444.6220098,0.0,1.0
2011-10-28,44.93,45.03,44.57,44.83,2370900,27.5322220138981,27.5935000508754,27.3116210807798,27.4709439769208,3869086.08198158,0.0,1.0
2011-10-31,44.79,45.68,44.79,45.06,3406800,27.4464327621299,27.9918072912278,27.4464327621299,27.6118834619685,5559577.5714264,0.0,1.0
2011-11-01,43.9,44.33,43.64,43.69,4613400,26.9010582330319,27.1645537920343,26.741735336891,26.7723743553796,7528635.42562481,0.0,1.0
2011-11-02,43.27,43.65,43.1,43.25,3223600,26.8477340852543,27.083512660535,26.7422541963129,26.8353246865553,5195416.92260019,0.54298,1.0
2011-11-03,44.55,44.6,43.48,43.94,3568600,27.6419356019893,27.6729590987368,26.9780327715936,27.2634489416703,5751447.08710481,0.0,1.0
2011-11-04,44.43,44.7486,44.06,44.59,3405300,27.5674792097954,27.7651609310703,27.3379053338642,27.6667543993873,5488259.47590595,0.0,1.0
2011-11-07,44.42,44.44,43.8599,44.04,2449900,27.5612745104459,27.5736839091449,27.2137492998809,27.3254959351652,3948458.84063724,0.0,1.0
2011-11-08,45.06,45.09,44.5347,44.79,3825200,27.9583752688135,27.9769893668619,27.6324424119846,27.7908483863772,6165004.59496532,0.0,1.0
2011-11-09,43.4,43.92,43.1,43.87,3724400,26.9283951767977,27.2510395429713,26.7422541963129,27.2200160462238,6002547.08603181,0.0,1.0
2011-11-10,44.22,44.32,43.65,44.15,2805200,27.4371805234561,27.499227516951,27.083512660535,27.3937476280096,4521089.32599517,0.0,1.0
2011-11-11,44.81,45.0,44.53,44.58,1615000,27.8032577850762,27.9211470727165,27.6295262032904,27.6605497000378,2602865.84253607,0.0,1.0
2011-11-14,44.27,44.59,44.15,44.37,1218200,27.4682040202036,27.6667543993873,27.3937476280096,27.5302510136985,1963350.56927396,0.0,1.0
2011-11-15,44.64,44.83,44.41,44.64,1910600,27.6977778961348,27.8156671837751,27.5550698110964,27.6977778961348,3079278.93421017,0.0,1.0
2011-11-16,43.88,44.49,43.88,44.15,1808600,27.2262207455733,27.6047074058924,27.2262207455733,27.3937476280096,2914887.40731316,0.0,1.0
2011-11-17,43.5,44.075,43.26,44.03,2207700,26.9904421702926,27.3472123828884,26.8415293859048,27.3192912358157,3558109.54833864,0.0,1.0
2011-11-18,43.29,43.836,43.28,43.8,1859100,26.8601434839533,27.1989200684356,26.8539387846038,27.1765831507774,2996277.32994354,0.0,1.0
2011-11-21,42.75,42.9094,42.425,42.64,2514800,26.5250897190807,26.6239926267116,26.3234369902222,26.4568380262363,4053056.97882955,0.0,1.0
2011-11-22,42.46,42.56,42.06,42.45,5356900,26.3451534379454,26.4072004314403,26.0969654639657,26.3389487385959,8633617.35720218,0.0,1.0
2011-11-23,42.03,42.418,41.95,42.33,2044300,26.0783513659172,26.3190937006775,26.0287137711213,26.264492346402,3294760.76897617,0.0,1.0
2011-11-25,41.5,42.02,41.5,41.63,1311300,25.7495023003941,26.0721466665677,25.7495023003941,25.8301633919375,2113398.1296084,0.0,1.0
2011-11-28,42.34,42.5,42.145,42.28,2159400,26.2706970457515,26.3699722353434,26.1497054084364,26.2334688496545,3480265.32530799,0.0,1.0
2011-11-29,42.79,42.89,42.58,42.74,2297700,26.5499085164787,26.6119555099736,26.4196098301393,26.5188850197312,3703160.8956007,0.0,1.0
2011-11-30,44.48,44.48,43.95,44.06,5139500,27.5985027065429,27.5985027065429,27.2696536410198,27.3379053338642,8283237.76948246,0.0,1.0
2011-12-01,44.3,44.65,44.1,44.52,2321300,27.486818118252,27.7039825954843,27.3627241312622,27.6233215039409,3741196.5822161,0.0,1.0
2011-12-02,44.18,44.4,44.08,44.29,2195900,27.4123617260581,27.548865111747,27.3503147325632,27.4806134189025,3539091.70503095,0.0,1.0
2011-12-05,43.91,44.52,43.68,44.49,3350800,27.2448348436218,27.6233215039409,27.1021267585835,27.6047074058924,5400422.82673059,0.0,1.0
2011-12-06,44.77,44.92,44.44,44.48,1783700,27.7784389876782,27.8715094779206,27.5736839091449,27.5985027065429,2874756.53457065,0.0,1.0
2011-12-07,45.13,45.3475,44.57,44.93,2493200,28.0018081642599,28.1367603751114,27.6543450006883,27.8777141772701,4018244.65548666,0.0,1.0
2011-12-08,44.98,45.49,44.909,45.43,2300900,27.9087376740175,28.2251773408416,27.8646843086361,28.1879491447447,3708318.2768367,0.0,1.0
2011-12-09,44.66,44.85,44.5,44.5,2247100,27.7101872948338,27.8280765824741,27.6109121052419,27.6109121052419,3621609.80480669,0.0,1.0
2011-12-12,44.66,45.23,44.5,45.23,2455600,27.7101872948338,28.0638551577548,27.6109121052419,28.0638551577548,3957645.42596383,0.0,1.0
2011-12-13,44.84,45.43,44.6498,45.09,2594600,27.8218718831246,28.1879491447447,27.7038585014973,27.9769893668619,4181669.17340193,0.0,1.0
2011-12-14,44.48,44.66,44.39,44.42,3067300,27.5985027065429,27.7101872948338,27.5426604123975,27.5612745104459,4943511.08285505,0.0,1.0
2011-12-15,45.19,45.4,44.93,45.16,2359600,28.0390363603569,28.1693350466962,27.8777141772701,28.0204222623084,3802923.98888429,0.0,1.0
2011-12-16,44.89,45.15,44.8,44.93,2829300,27.8528953798721,28.0142175629589,27.7970530857267,27.8777141772701,4559930.85342868,0.0,1.0
2011-12-19,44.84,45.35,44.775,44.96,2375400,27.8218718831246,28.1383115499487,27.7815413373529,27.8963282753185,3828388.55873697,0.0,1.0
2011-12-20,45.23,45.381,44.97,44.98,3486400,28.0638551577548,28.1575461179322,27.902532974668,27.9087376740175,5618966.85660545,0.0,1.0
2011-12-21,45.12,45.2,44.82,45.02,1964600,27.9956034649104,28.0452410597064,27.8094624844256,27.9335564714155,3166309.74256742,0.0,1.0
2011-12-22,45.55,45.55,45.14,45.38,1654900,28.2624055369386,28.2624055369386,28.0080128636094,28.1569256479972,2667171.93982226,0.0,1.0
2011-12-23,45.65,45.82,45.53,45.6,1210900,28.3244525304335,28.4299324193749,28.2499961382396,28.2934290336861,1951585.29332937,0.0,1.0
2011-12-27,45.74,45.84,45.3,45.6,676600,28.380294824579,28.4423418180739,28.1072880532013,28.2934290336861,1090463.79508353,0.0,1.0
2011-12-28,45.29,45.74,45.28,45.74,1464100,28.1010833538518,28.380294824579,28.0948786545023,28.380294824579,2359663.08362667,0.0,1.0
2011-12-29,45.68,45.73,45.222,45.41,1387500,28.343066628482,28.3740901252295,28.0588913982752,28.1755397460457,2236208.27029028,0.0,1.0
2011-12-30,45.63,45.85,45.6,45.68,1101300,28.3120431317345,28.4485465174234,28.2934290336861,28.343066628482,1774944.9859969,0.0,1.0
2012-01-03,46.28,46.5,45.941,46.05,3029100,28.7153485894516,28.8518519751404,28.5050092815038,28.5726405044132,4881944.84435048,0.0,1.0
2012-01-04,46.35,46.4,46.0,46.3,2462900,28.758781484898,28.7898049816455,28.5416170076658,28.7277579881505,3969410.70190843,0.0,1.0
2012-01-05,46.13,46.13,45.66,45.84,2110800,28.6222780992092,28.6222780992092,28.330657229783,28.4423418180739,3401937.59778647,0.0,1.0
2012-01-06,46.18,46.24,45.94,46.24,1740200,28.6533015959566,28.6905297920536,28.5043888115688,28.6905297920536,2804648.38339399,0.0,1.0
2012-01-09,44.36,44.54,44.12,44.25,4469500,27.524046314349,27.6357309026398,27.3751335299612,27.4557946215046,7203411.07319814,0.0,1.0
2012-01-10,43.73,44.26,43.72,43.98,5922500,27.1331502553309,27.4619993208541,27.1269455559815,27.2882677390683,9545184.49066251,0.0,1.0
2012-01-11,44.42,44.43,44.04,44.14,2641700,27.5612745104459,27.5674792097954,27.3254959351652,27.3875429286601,4257579.37846908,0.0,1.0
2012-01-12,44.59,44.66,44.26,44.3,1938800,27.6667543993873,27.7101872948338,27.4619993208541,27.486818118252,3124728.35635229,0.0,1.0
2012-01-13,44.13,44.13,43.62,43.81,2468300,27.3813382293107,27.3813382293107,27.0648985624865,27.1827878501269,3978113.78274414,0.0,1.0
2012-01-17,44.56,44.75,44.44,44.57,1468100,27.6481403013388,27.7660295889792,27.5736839091449,27.6543450006883,2366109.81017165,0.0,1.0
2012-01-18,45.5,45.5,44.81,44.88,2346600,28.2313820401911,28.2313820401911,27.8032577850762,27.8466906805226,3781972.12761311,0.0,1.0
2012-01-19,44.68,44.76,44.34,44.68,3024300,27.7225966935327,27.7722342883287,27.51163691565,27.7225966935327,4874208.77249652,0.0,1.0
2012-01-20,44.86,44.88,44.48,44.69,1506700,27.8342812818236,27.8466906805226,27.5985027065429,27.7288013928822,2428320.72133072,0.0,1.0
2012-01-23,44.93,45.01,44.69,44.69,1128300,27.8777141772701,27.927351772066,27.7288013928822,27.7288013928822,1818460.39017551,0.0,1.0
2012-01-24,44.57,44.86,44.36,44.68,1796700,27.6543450006883,27.8342812818236,27.524046314349,27.7225966935327,2895708.39584184,0.0,1.0
2012-01-25,45.01,45.08,44.181,44.34,1741500,27.927351772066,27.9707846675124,27.4129821959931,27.51163691565,2806743.5695211,0.0,1.0
2012-01-26,45.45,45.56,44.97,45.25,2326000,28.2003585434437,28.2686102362881,27.902532974668,28.0762645564538,3748771.48590645,0.0,1.0
2012-01-27,44.87,45.11,44.63,44.87,2323600,27.8404859811731,27.9893987655609,27.6915731967853,27.8404859811731,3744903.44997946,0.0,1.0
2012-01-30,45.06,45.07,44.74,44.85,1892700,27.9583752688135,27.964579968163,27.7598248896297,27.8280765824741,3050429.83292138,0.0,1.0
2012-01-31,44.54,45.07,44.46,44.93,2978800,27.6357309026398,27.964579968163,27.5860933078439,27.8777141772701,4800877.25804736,0.0,1.0
2012-02-01,45.18,45.382,44.94,44.98,1937100,28.0328316610074,28.1581665878671,27.8839188766195,27.9087376740175,3121988.49757067,0.0,1.0
2012-02-02,44.4,44.52,44.23,44.39,2804500,27.548865111747,27.6233215039409,27.4433852228056,27.5426604123975,4519961.14884979,0.0,1.0
2012-02-03,44.85,44.995,44.61,44.8,2179800,27.8280765824741,27.9180447230418,27.6791637980863,27.7970530857267,3513143.6306874,0.0,1.0
2012-02-06,45.09,45.2,44.83,45.15,1942300,27.9769893668619,28.0452410597064,27.8156671837751,28.0142175629589,3130369.24207915,0.0,1.0
2012-02-07,44.8,44.83,44.2,44.25,3418600,27.7970530857267,27.8156671837751,27.4247711247571,27.4557946215046,5509694.841668,0.0,1.0
2012-02-08,44.35,44.47,44.07,44.18,2901200,27.5178416149995,27.5922980071934,27.3441100332137,27.4123617260581,4675810.76307472,0.0,1.0
2012-02-09,45.06,45.14,44.7099,44.9,3004500,27.9583752688135,28.0080128636094,27.7411487445877,27.8591000792216,4842297.47609885,0.0,1.0
2012-02-10,44.75,44.82,44.49,44.49,2498500,27.7660295889792,27.8094624844256,27.6047074058924,27.6047074058924,4026786.56815875,0.0,1.0
2012-02-13,45.43,45.57,45.27,45.33,2056100,28.1879491447447,28.2748149356376,28.0886739551528,28.1259021512498,3313778.61228386,0.0,1.0
2012-02-14,45.39,45.48,45.12,45.3,2738400,28.1631303473467,28.2189726414921,27.9956034649104,28.1072880532013,4413428.99269399,0.0,1.0
2012-02-15,44.48,44.91,44.3801,44.86,2661200,28.1081194829141,28.3798481559729,28.044989960964,28.3482517986404,4211244.94194473,0.82134,1.0
2012-02-16,44.98,45.0225,44.64,44.87,2130000,28.4240830562382,28.4509399599708,28.2092278263778,28.3545710701069,3370641.71288978,0.0,1.0
2012-02-17,44.88,44.95,44.78,44.89,2990600,28.3608903415734,28.4051252418388,28.2976976269086,28.3672096130399,4732507.56176909,0.0,1.0
2012-02-21,44.62,44.95,44.49,44.74,2181300,28.1965892834449,28.4051252418388,28.1144387543806,28.2724205410427,3451821.95696077,0.0,1.0
2012-02-22,44.26,44.5637,44.11,44.13,2446700,27.9690955106515,28.1610117850886,27.8743064386543,27.8869449815872,3871807.07930864,0.0,1.0
2012-02-23,44.69,44.79,44.32,44.42,1795300,28.2408241837102,28.3040168983751,28.0070111394504,28.0702038541152,2840992.05030564,0.0,1.0
2012-02-24,44.63,44.85,44.58,44.76,2605700,28.2029085549114,28.341932527174,28.1713121975789,28.2850590839756,4123418.36210181,0.0,1.0
2012-02-27,44.53,44.69,44.18,44.18,1408600,28.1397158402465,28.2408241837102,27.9185413389196,27.9185413389196,2229054.42102185,0.0,1.0
2012-02-28,44.88,44.94,44.4513,44.5,2333600,28.3608903415734,28.3988059703723,28.0899831738053,28.1207580258471,3692830.75173689,0.0,1.0
2012-02-29,44.31,44.91,44.295,44.71,2426200,28.0006918679839,28.3798481559729,27.9912129607842,28.2534627266432,3839366.6308982,0.0,1.0
2012-03-01,45.08,45.08,44.58,44.66,2469700,28.4872757709031,28.4872757709031,28.1713121975789,28.2218663693108,3908203.67996425,0.0,1.0
2012-03-02,44.23,44.42,44.11,44.35,2393500,27.950137696252,28.0702038541152,27.8743064386543,28.0259689538498,3787620.15953131,0.0,1.0
2012-03-05,44.75,45.0,44.62,44.81,1611300,28.2787398125091,28.4367215991712,28.1965892834449,28.316655441308,2549819.2450607,0.0,1.0
2012-03-06,44.07,44.538,44.0,44.45,1591500,27.8490293527883,28.1447712574197,27.804794452523,28.0891616685147,2518486.51927891,0.0,1.0
2012-03-07,44.55,44.61,44.37,44.42,1404500,28.1523543831795,28.1902700119784,28.0386074967828,28.0702038541152,2222566.33133976,0.0,1.0
2012-03-08,44.68,44.85,44.62,44.81,1739900,28.2345049122438,28.341932527174,28.1965892834449,28.316655441308,2753323.71655254,0.0,1.0
2012-03-09,44.59,44.81,44.46,44.65,1610200,28.1776314690454,28.316655441308,28.0954809399812,28.2155470978443,2548078.53807282,0.0,1.0
2012-03-12,44.77,44.81,44.44,44.53,1413200,28.2913783554421,28.316655441308,28.0828423970482,28.1397158402465,2236333.74115297,0.0,1.0
2012-03-13,45.46,45.55,44.83,44.83,3229400,28.7274080866294,28.7842815298277,28.329293984241,28.329293984241,5110399.22422828,0.0,1.0
2012-03-14,45.03,45.4,44.97,45.29,2105200,28.4556794135707,28.6894924578305,28.4177637847718,28.6199804716992,3331396.68261762,0.0,1.0
2012-03-15,45.01,45.18,44.8,45.11,2239700,28.4430408706377,28.5504684855679,28.3103361698416,28.5062335853025,3544237.67340808,0.0,1.0
2012-03-16,45.18,45.35,45.05,45.28,1798600,28.5504684855679,28.6578961004981,28.4683179565036,28.6136612002327,2846214.17126927,0.0,1.0
2012-03-19,45.49,45.62,45.28,45.32,1629300,28.7463659010288,28.8285164300931,28.6136612002327,28.6389382860986,2578303.54122597,0.0,1.0
2012-03-20,45.51,45.68,45.29,45.34,1171800,28.7590044439618,28.866432058892,28.6199804716992,28.6515768290316,1854327.6803588,0.0,1.0
2012-03-21,45.4,45.63,45.28,45.44,1545800,28.6894924578305,28.8348357015596,28.6136612002327,28.7147695436964,2446168.05623709,0.0,1.0
2012-03-22,45.28,45.41,45.16,45.21,1428300,28.6136612002327,28.695811729297,28.5378299426349,28.5694262999673,2260228.90071383,0.0,1.0
2012-03-23,45.12,45.2,44.77,44.99,2270900,28.512552856769,28.5631070285009,28.2913783554421,28.4304023277047,3593610.45342788,0.0,1.0
2012-03-26,45.61,45.65,45.23,45.26,1926200,28.8221971586266,28.8474742444926,28.5820648429003,28.6010226572997,3048136.18186305,0.0,1.0
2012-03-27,45.64,45.73,45.49,45.66,1960600,28.8411549730261,28.8980284162244,28.7463659010288,28.853793515959,3102572.83675666,0.0,1.0
2012-03-28,45.43,45.8,45.15,45.77,1847500,28.7084502722299,28.9422633164898,28.5315106711684,28.9233055020904,2923596.50918491,0.0,1.0
2012-03-29,44.96,44.98,44.53,44.7,2685100,28.4114445133053,28.4240830562382,28.1397158402465,28.2471434551767,4249065.7574086,0.0,1.0
2012-03-30,44.91,45.1,44.729,45.03,1678100,28.3798481559729,28.499914313836,28.2654693424295,28.4556794135707,2655527.63305179,0.0,1.0
2012-04-02,45.84,45.96,45.17,45.2,2908100,28.9675404023557,29.0433716599535,28.5441492141014,28.5631070285009,4601954.53767829,0.0,1.0
2012-04-03,45.72,46.0,45.5,45.99,1738300,28.8917091447579,29.0686487458195,28.7526851724953,29.062329474353,2750791.77911563,0.0,1.0
2012-04-04,45.32,45.52,44.98,45.46,2980300,28.6389382860986,28.7653237154283,28.4240830562382,28.7274080866294,4716208.21451897,0.0,1.0
2012-04-05,45.02,45.08,44.75,44.75,1681300,28.4493601421042,28.4872757709031,28.2787398125091,28.2787398125091,2660591.50792562,0.0,1.0
2012-04-09,45.02,45.28,44.58,44.69,1723900,28.4493601421042,28.6136612002327,28.1713121975789,28.2408241837102,2728004.34218341,0.0,1.0
2012-04-10,45.04,45.51,44.76,45.37,4409000,28.4619986850371,28.7590044439618,28.2850590839756,28.6705346434311,6977070.09959203,0.0,1.0
2012-04-11,44.97,45.2,44.85,44.86,3457800,28.4177637847718,28.5631070285009,28.341932527174,28.3482517986404,5471833.29334753,0.0,1.0
2012-04-12,45.47,45.48,45.01,45.07,1647200,28.7337273580959,28.7400466295624,28.4430408706377,28.4809564994366,2606629.59130142,0.0,1.0
2012-04-13,44.59,44.8,44.47,44.72,2836000,28.1776314690454,28.3103361698416,28.1018002114476,28.2597819981097,4487859.10692742,0.0,1.0
2012-04-16,45.58,45.66,45.28,45.48,2130100,28.8032393442272,28.853793515959,28.6136612002327,28.7400466295624,3370799.95897958,0.0,1.0
2012-04-17,45.93,46.0,45.43,45.67,1687400,29.0244138455541,29.0686487458195,28.7084502722299,28.8601127874255,2670244.51940385,0.0,1.0
2012-04-18,46.37,46.48,46.12,46.2,2123000,29.3024617900793,29.3719737762106,29.1444800034172,29.1950341751491,3359564.48660328,0.0,1.0
2012-04-19,46.69,46.9399,46.48,46.87,3153300,29.5046784770067,29.6625970709541,29.3719737762106,29.6184253634034,4989973.94988513,0.0,1.0
2012-04-20,47.29,47.48,47.12,47.26,3143400,29.8838347649957,30.0039009228589,29.7764071500655,29.8648769505962,4974307.58699423,0.0,1.0
2012-04-23,47.19,47.24,46.67,47.01,2148800,29.8206420503309,29.8522384076633,29.4920399340738,29.7068951639342,3400391.97777349,0.0,1.0
2012-04-24,47.21,47.3899,47.03,47.09,1959600,29.8332805932638,29.9469642869459,29.7195337068671,29.757449335666,3100990.37585859,0.0,1.0
2012-04-25,46.0,46.0,45.67,45.84,4864400,29.0686487458195,29.0686487458195,28.8601127874255,28.9675404023557,7697722.79257323,0.0,1.0
2012-04-26,46.2,46.31,45.67,45.7,2348300,29.1950341751491,29.2645461612804,28.8601127874255,28.879070601825,3716092.92693852,0.0,1.0
2012-04-27,46.51,46.59,46.17,46.44,2652900,29.3909315906101,29.4414857623419,29.1760763607497,29.3466966903447,4198110.51649073,0.0,1.0
2012-04-30,46.23,46.607,46.14,46.53,1693800,29.2139919895485,29.4522285238349,29.1571185463502,29.403570133543,2680372.2691515,0.0,1.0
2012-05-01,46.58,46.75,46.57,46.71,1312700,29.4351664908754,29.5425941058056,29.428847219409,29.5173170199397,2077296.42089691,0.0,1.0
2012-05-02,46.67,46.75,46.22,46.31,1984400,29.4920399340738,29.5425941058056,29.2076727180821,29.2645461612804,3140235.40613073,0.0,1.0
2012-05-03,46.9,46.94,46.58,46.75,2107700,29.6373831778029,29.6626602636688,29.4351664908754,29.5425941058056,3335352.8348628,0.0,1.0
2012-05-04,46.08,46.74,46.08,46.68,2329400,29.1192029175513,29.5362748343392,29.1192029175513,29.4983592055403,3686184.41596499,0.0,1.0
2012-05-07,46.57,46.78,45.85,46.03,2040300,29.428847219409,29.5615519202051,28.9738596738222,29.0876065602189,3228694.97033286,0.0,1.0
2012-05-08,46.57,46.65,46.05,46.63,2105100,29.428847219409,29.4794013911408,29.1002451031519,29.4667628482079,3331238.43652782,0.0,1.0
2012-05-09,45.5,45.74,45.13,45.23,2422200,29.0996763687199,29.2531691671483,28.8630416378094,28.9269969704879,3787330.78002435,0.5491,1.0
2012-05-10,45.5,45.78,45.42,45.78,1172900,29.0996763687199,29.2787513002197,29.0485121025771,29.2787513002197,1833936.20340622,0.0,1.0
2012-05-11,45.62,45.98,45.4,45.4,1370300,29.1764227679341,29.4066619655767,29.0357210360414,29.0357210360414,2142589.12057938,0.0,1.0
2012-05-14,45.59,45.95,45.47,45.58,2369000,29.1572361681305,29.3874753657732,29.0804897689163,29.1508406348627,3704147.7243323,0.0,1.0
2012-05-15,45.47,45.71,45.27,45.58,2333800,29.0804897689163,29.2339825673447,28.9525791035593,29.1508406348627,3649109.31154357,0.0,1.0
2012-05-16,45.37,45.5,45.24,45.33,1903200,29.0165344362378,29.0996763687199,28.9333925037558,28.9909523031664,2975826.90964509,0.0,1.0
2012-05-17,44.35,45.0,44.33,44.89,2447700,28.3641900429171,28.7798997053274,28.3513989763814,28.709548839381,3827202.35747073,0.0,1.0
2012-05-18,44.18,44.62,44.1001,44.62,2658300,28.2554659773636,28.536869441149,28.2043656665535,28.536869441149,4156494.67943966,0.0,1.0
2012-05-21,44.48,44.5,44.31,44.39,1854000,28.4473319753991,28.4601230419348,28.3386079098457,28.3897721759885,2898898.21904267,0.0,1.0
2012-05-22,44.43,44.7,44.26,44.5,1864600,28.4153543090599,28.5880337072918,28.3066302435064,28.4601230419348,2915472.28653018,0.0,1.0
2012-05-23,43.9,44.12,43.55,44.07,2085000,28.0763910458638,28.2170927777565,27.852547381489,28.1851151114173,3260087.80296869,0.0,1.0
2012-05-24,44.24,44.48,44.0,44.44,2107400,28.2938391769707,28.4473319753991,28.1403463785423,28.4217498423277,3295112.24747061,0.0,1.0
2012-05-25,44.28,44.46,44.15,44.2,2242100,28.3194213100421,28.4345409088634,28.2362793775601,28.2682570438993,3505727.99186384,0.0,1.0
2012-05-29,44.4,44.75,44.27,44.75,2192100,28.3961677092563,28.6200113736311,28.3130257767743,28.6200113736311,3427548.42824349,0.0,1.0
2012-05-30,43.76,44.08,43.64,43.96,2997000,27.9868535801139,28.1915106446851,27.9101071808997,28.1147642454709,4686083.04340392,0.0,1.0
2012-05-31,44.11,44.32,43.77,44.25,3242500,28.2106972444887,28.3450034431135,27.9932491133817,28.3002347102386,5069944.70077984,0.0,1.0
2012-06-01,43.45,43.8818,43.37,43.8,3509100,27.7885920488105,28.0647511753163,27.7374277826677,28.0124357131853,5486798.13400357,0.0,1.0
2012-06-04,43.54,43.65,43.3,43.34,2815900,27.8461518482212,27.9165027141675,27.6926590497928,27.7182411828642,4402916.663971,0.0,1.0
2012-06-05,43.72,43.79,43.4301,43.59,1501200,27.9612714470425,28.0060401799174,27.7758649376075,27.8781295145604,2347263.21813746,0.0,1.0
2012-06-06,44.38,44.38,43.8475,43.93,2270300,28.3833766427206,28.3833766427206,28.0428144962076,28.0955776456674,3549821.26574572,0.0,1.0
2012-06-07,44.27,44.88,44.27,44.88,2344600,28.3130257767743,28.7031533061132,28.3130257767743,28.7031533061132,3665996.09728556,0.0,1.0
2012-06-08,44.62,44.67,44.345,44.47,1936800,28.536869441149,28.5688471074883,28.3609922762831,28.4409364421313,3028363.57639797,0.0,1.0
2012-06-11,44.4,44.89,44.4,44.86,1311400,28.3961677092563,28.709548839381,28.3961677092563,28.6903622395775,2050493.5946346,0.0,1.0
2012-06-12,45.31,45.31,44.63,44.95,2076800,28.9781612366307,28.9781612366307,28.5432649744169,28.7479220389881,3247266.35453496,0.0,1.0
2012-06-13,45.07,45.38,44.96,45.35,2348800,28.8246684382023,29.0229299695057,28.754317572256,29.0037433697021,3672563.18062967,0.0,1.0
2012-06-14,45.31,45.5,45.07,45.15,1590100,28.9781612366307,29.0996763687199,28.8246684382023,28.8758327043451,2486266.48225445,0.0,1.0
2012-06-15,45.07,45.4,44.97,45.08,2692400,28.8246684382023,29.0357210360414,28.7607131055238,28.8310639714702,4209813.14182874,0.0,1.0
2012-06-18,45.44,45.54,45.04,45.09,1654900,29.0613031691128,29.1252585017913,28.8054818383988,28.837459504738,2587587.19670642,0.0,1.0
2012-06-19,45.98,46.36,45.95,46.08,2123800,29.4066619655767,29.649692229755,29.3874753657732,29.4706172982552,3320755.14433809,0.0,1.0
2012-06-20,46.06,46.23,45.74,46.18,2526100,29.4578262317195,29.566550297273,29.2531691671483,29.5345726309337,3949787.91322744,0.0,1.0
2012-06-21,45.67,46.25,45.6,45.9,1242900,29.2084004342733,29.5793413638087,29.1636317013984,29.3554976994339,1943387.59247472,0.0,1.0
2012-06-22,45.89,46.11,45.86,46.08,1342000,29.3491021661661,29.4898038980588,29.3299155663625,29.4706172982552,2098339.48757025,0.0,1.0
2012-06-25,45.86,46.01,45.73,45.93,1424800,29.3299155663625,29.4258485653803,29.2467736338804,29.3746842992375,2227804.84492556,0.0,1.0
2012-06-26,46.08,46.28,45.8924,46.1,1510100,29.4706172982552,29.5985279636122,29.3506370941503,29.4834083647909,2361179.18046188,0.0,1.0
2012-06-27,45.54,46.16,45.24,46.1,4446800,29.1252585017913,29.521781564398,28.9333925037558,29.4834083647909,6952977.67013965,0.0,1.0
2012-06-28,45.0,45.1,44.57,44.81,6689500,28.7798997053274,28.8438550380059,28.5048917748098,28.6583845732382,10459643.8167669,0.0,1.0
2012-06-29,45.57,45.84,45.3005,45.37,2303400,29.1444451015948,29.3171244998268,28.9720854800263,29.0165344362378,3601576.1368624,0.0,1.0
2012-07-02,46.36,46.4,45.53,45.62,2996400,29.649692229755,29.6752743628264,29.1188629685234,29.1764227679341,4685144.88864048,0.0,1.0
2012-07-03,46.05,46.13,45.84,46.0,1374100,29.4514306984517,29.5025949645945,29.3171244998268,29.4194530321124,2148530.76741452,0.0,1.0
2012-07-05,46.01,46.14,45.93,45.99,1201000,29.4258485653803,29.5089904978623,29.3746842992375,29.4130574988446,1877873.11816086,0.0,1.0
2012-07-06,46.26,46.35,46.05,46.27,2104600,29.5857368970765,29.6432966964872,29.4514306984517,29.5921324303444,3290734.19190787,0.0,1.0
2012-07-09,46.59,46.62,46.2,46.37,1462100,29.7967894949156,29.8159760947191,29.5473636974694,29.6560877630229,2286126.79938634,0.0,1.0
2012-07-10,44.99,45.52,44.92,45.48,4438100,28.7735041720595,29.1124674352556,28.7287354391846,29.0868853021842,6939374.42606972,0.0,1.0
2012-07-11,45.54,45.64,45.22,45.46,1849200,29.1252585017913,29.1892138344698,28.9206014372201,29.0740942356485,2891392.98093511,0.0,1.0
2012-07-12,44.47,44.72,44.19,44.58,3479800,28.4409364421313,28.6008247738275,28.2618615106315,28.5112873080776,5440984.90972204,0.0,1.0
2012-07-13,45.0,45.14,44.5,44.52,1865400,28.7798997053274,28.8694371710773,28.4601230419348,28.4729141084705,2916723.1595481,0.0,1.0
2012-07-16,45.3,45.5,45.01,45.15,1957900,28.9717657033629,29.0996763687199,28.7862952385952,28.8758327043451,3061355.35224575,0.0,1.0
2012-07-17,45.44,45.53,44.92,45.17,1715600,29.0613031691128,29.1188629685234,28.7287354391846,28.8886237708808,2682497.18694153,0.0,1.0
2012-07-18,46.04,46.07,45.47,45.5,2024800,29.4450351651838,29.4642217649874,29.0804897689163,29.0996763687199,3165959.60836979,0.0,1.0
2012-07-19,46.69,46.79,46.34,46.47,2295400,29.8607448275941,29.9247001602726,29.6369011632193,29.7200430957014,3589067.40668313,0.0,1.0
2012-07-20,46.26,46.49,46.07,46.48,2479900,29.5857368970765,29.7328341622371,29.4642217649874,29.7264386289692,3877549.99644224,0.0,1.0
2012-07-23,45.44,45.525,45.01,45.14,2648100,29.0613031691128,29.1156652018895,28.7862952385952,28.8694371710773,4140546.0484611,0.0,1.0
2012-07-24,44.8,45.63,44.66,45.6,3144000,28.6519890399703,29.1828183012019,28.5624515742204,29.1636317013984,4915930.96044776,0.0,1.0
2012-07-25,44.26,44.45,43.77,44.18,3591500,28.3066302435064,28.4281453755956,27.9932491133817,28.2554659773636,5615638.05484991,0.0,1.0
2012-07-26,44.9,45.0,44.62,44.81,2202000,28.7159443726489,28.7798997053274,28.536869441149,28.6583845732382,3443027.98184031,0.0,1.0
2012-07-27,45.72,45.89,45.13,45.13,4458400,29.2403781006126,29.3491021661661,28.8630416378094,28.8630416378094,6971115.32889958,0.0,1.0
2012-07-30,46.04,46.2303,45.76,45.82,1921400,29.4450351651838,29.566742163271,29.265960233684,29.3043334332911,3004284.2708029,0.0,1.0
2012-07-31,46.0,46.37,45.87,45.88,2652400,29.4194530321124,29.6560877630229,29.3363110996304,29.3427066328982,4147269.49093245,0.0,1.0
2012-08-01,46.23,46.558,46.14,46.38,2271100,29.566550297273,29.7763237884585,29.5089904978623,29.6624832962907,3551072.13876364,0.0,1.0
2012-08-02,46.29,46.51,45.9099,46.43,2298100,29.6049234968801,29.7456252287728,29.3618292773691,29.69446096263,3593289.10311863,0.0,1.0
2012-08-03,46.68,46.9,46.51,46.51,1985200,29.8543492943262,29.995051026219,29.7456252287728,29.7456252287728,3104041.39398247,0.0,1.0
2012-08-06,47.23,47.4,46.69,46.72,3561000,30.206103624058,30.3148276896115,29.8607448275941,29.8799314273977,5567948.5210415,0.0,1.0
2012-08-07,47.17,47.4,46.89,47.15,2738000,30.1677304244509,30.3148276896115,29.9886554929511,30.1549393579152,4281112.9038505,0.0,1.0
2012-08-08,47.18,47.2515,46.87,47.18,2249800,30.5117576708885,30.5579974053834,30.3112777031484,30.5117576708885,3478841.34191569,0.527918,1.0
2012-08-09,46.69,46.87,46.58,46.61,2222000,30.1948699799445,30.3112777031484,30.1237319268755,30.1431332140761,3435854.50339438,0.0,1.0
2012-08-10,46.84,46.87,46.19,46.19,1523200,30.2918764159478,30.3112777031484,29.871515193267,29.871515193267,2355307.6415708,0.0,1.0
2012-08-13,46.55,46.68,46.259,46.53,1426100,30.1043306396748,30.188402884211,29.9161381538285,30.0913964482077,2205162.96457728,0.0,1.0
2012-08-14,46.67,46.72,46.45,46.53,1221800,30.1819357884774,30.2142712671452,30.0396596823393,30.0913964482077,1889256.09012027,0.0,1.0
2012-08-15,46.77,46.83,46.61,46.75,1323100,30.2466067458129,30.2854093202142,30.1431332140761,30.2336725543458,2045895.18156665,0.0,1.0
2012-08-16,46.68,46.78,46.45,46.59,1286700,30.188402884211,30.2530738415465,30.0396596823393,30.130199022609,1989610.25630852,0.0,1.0
2012-08-17,46.33,46.35,45.98,46.31,1432000,29.9620545335367,29.9749887250038,29.7357061828625,29.9491203420696,2214286.0705944,0.0,1.0
2012-08-20,46.24,46.35,46.11,46.13,216877,29.9038506719348,29.9749887250038,29.8197784273986,29.8327126188657,335354.553165014,0.0,1.0
2012-08-21,46.07,46.49,46.02,46.26,316164,29.7939100444645,30.0655280652735,29.7615745657967,29.9167848634019,488880.964541484,0.0,1.0
2012-08-22,45.86,45.92,45.62,45.65,2095800,29.6581010340599,29.6969036084612,29.5028907364547,29.5222920236554,3240712.81197746,0.0,1.0
2012-08-23,46.1,46.24,45.98,46.23,1725600,29.8133113316651,29.9038506719348,29.7357061828625,29.8973835762012,2668276.56663246,0.0,1.0
2012-08-24,46.44,46.47,46.215,46.24,2220900,30.0331925866058,30.0525938738064,29.8876829326009,29.9038506719348,3434153.58532338,0.0,1.0
2012-08-27,46.49,46.64,46.35,46.5,1451700,30.0655280652735,30.1625345012768,29.9749887250038,30.0719951610071,2244747.96695662,0.0,1.0
2012-08-28,45.87,46.0899,45.77,45.85,2174600,29.6645681297934,29.8067795649742,29.599897172458,29.6516339383264,3362560.39742638,0.0,1.0
2012-08-29,45.71,45.88,45.71,45.82,1228800,29.5610945980567,29.671035225527,29.5610945980567,29.6322326511257,1900080.11420837,0.0,1.0
2012-08-30,45.55,45.97,45.5,45.95,1369100,29.4576210663199,29.7292390871289,29.4252855876521,29.7163048956619,2117024.48271702,0.0,1.0
2012-08-31,45.49,45.82,45.26,45.78,1955000,29.4188184919186,29.6322326511257,29.2700752900469,29.6063642681915,3022995.29889108,0.0,1.0
2012-09-04,45.15,45.21,44.95,45.09,2212900,29.1989372369779,29.2377398113792,29.0695953223069,29.1601346625766,3421783.27207984,0.0,1.0
2012-09-05,45.3,45.48,45.24,45.43,1276700,29.2959436729811,29.412351396185,29.2571410985798,29.3800159175173,1974147.36475409,0.0,1.0
2012-09-06,45.86,45.99,45.54,45.56,2159800,29.6581010340599,29.7421732785961,29.4511539705863,29.4640881620534,3339675.31792582,0.0,1.0
2012-09-07,45.14,45.26,45.07,45.17,3283900,29.1924701412443,29.2700752900469,29.1472004711095,29.211871428445,5077858.95755931,0.0,1.0
2012-09-10,45.29,45.49,45.0,45.04,1635300,29.2894765772476,29.4188184919186,29.1019308009746,29.1277991839088,2528646.65589595,0.0,1.0
2012-09-11,45.86,45.91,45.67,45.75,1630600,29.6581010340599,29.6904365127276,29.5352262151225,29.5869629809909,2521379.09686538,0.0,1.0
2012-09-12,45.94,46.0,45.73,45.88,1318900,29.7098377999283,29.7486403743296,29.5740287895238,29.671035225527,2039400.76711379,0.0,1.0
2012-09-13,46.7,46.87,46.16,46.28,1807900,30.2013370756781,30.3112777031484,29.8521139060664,29.929719054869,2795536.16412542,0.0,1.0
2012-09-14,45.9,46.1899,45.85,45.98,1992700,29.6839694169941,29.8714505223097,29.6516339383264,29.7357061828625,3081290.40005129,0.0,1.0
2012-09-17,46.58,46.72,46.45,46.59,1660300,30.1237319268755,30.2142712671452,30.0396596823393,30.130199022609,2567303.88478203,0.0,1.0
2012-09-18,47.11,47.13,46.71,46.82,2494500,30.4664880007536,30.4794221922207,30.2078041714116,30.2789422244807,3857218.2982526,0.0,1.0
2012-09-19,46.72,46.9,46.67,46.76,2529900,30.2142712671452,30.3306789903491,30.1819357884774,30.2401396500794,3911956.93435527,0.0,1.0
2012-09-20,46.58,46.67,46.22,46.41,1858800,30.1237319268755,30.1819357884774,29.8909164804677,30.0137912994051,2874242.28213747,0.0,1.0
2012-09-21,46.75,46.86,46.65,46.73,1366500,30.2336725543458,30.3048106074149,30.1690015970103,30.2207383628787,2113004.13091288,0.0,1.0
2012-09-24,46.91,46.93,46.724,46.77,1285400,30.3371460860826,30.3500802775497,30.2168581054386,30.2466067458129,1987600.08040645,0.0,1.0
2012-09-25,47.05,47.5,47.0,47.21,1551700,30.4276854263523,30.7187047343621,30.3953499476846,30.5311589580891,2399376.88250092,0.0,1.0
2012-09-26,46.55,46.94,46.52,46.94,1854200,30.1043306396748,30.3565473732833,30.0849293524742,30.3565473732833,2867129.35202244,0.0,1.0
2012-09-27,46.77,46.88,46.39,46.79,1208600,30.2466067458129,30.317744798882,30.000857107938,30.25954093728,1868845.07326843,0.0,1.0
2012-09-28,46.24,46.39,46.01,46.32,1826400,29.9038506719348,30.000857107938,29.7551074700631,29.9555874378032,2824142.51350112,0.0,1.0
2012-10-01,46.4,46.84,46.23,46.67,1438200,30.0073242036716,30.2918764159478,29.8973835762012,30.1819357884774,2223873.06335814,0.0,1.0
2012-10-02,46.88,46.99,46.67,46.84,1417400,30.317744798882,30.388882851951,30.1819357884774,30.2918764159478,2191710.24892492,0.0,1.0
2012-10-03,46.91,46.97,46.6,46.71,2019100,30.3371460860826,30.3759486604839,30.1366661183426,30.2078041714116,3122112.43375499,0.0,1.0
2012-10-04,47.45,47.48,47.11,47.26,1746500,30.6863692556943,30.705770542895,30.4664880007536,30.5634944367569,2700594.00998122,0.0,1.0
2012-10-05,47.38,47.695,47.21,47.52,1871900,30.6410995855595,30.8448131011663,30.5311589580891,30.7316389258292,2894498.67007377,0.0,1.0
2012-10-08,46.94,46.99,46.64,46.65,1457000,30.3565473732833,30.388882851951,30.1625345012768,30.1690015970103,2252943.29948047,0.0,1.0
2012-10-09,46.18,46.924,46.16,46.38,2064700,29.8650480975335,30.3462000201096,29.8521139060664,29.9943900122045,3192623.21924319,0.0,1.0
2012-10-10,46.03,46.18,45.9,46.18,1401000,29.7680416615303,29.8650480975335,29.6839694169941,29.8650480975335,2166351.10677566,0.0,1.0
2012-10-11,45.73,46.04,45.73,45.94,1643400,29.5740287895238,29.7745087572638,29.5740287895238,29.7098377999283,2541171.59805504,0.0,1.0
2012-10-12,45.83,46.09,45.79,45.83,1384600,29.6386997468592,29.8068442359315,29.612831363925,29.6386997468592,2140991.9646264,0.0,1.0
2012-10-15,46.24,46.405,46.09,46.12,2221000,29.9038506719348,30.0105577515384,29.8068442359315,29.8262455231322,3434308.21423893,0.0,1.0
2012-10-16,46.66,46.69,46.385,46.51,1792900,30.1754686927439,30.1948699799445,29.9976235600713,30.0784622567406,2772341.82679377,0.0,1.0
2012-10-17,46.14,46.41,46.12,46.21,2441700,29.8391797145993,30.0137912994051,29.8262455231322,29.8844493847342,3775574.2308452,0.0,1.0
2012-10-18,45.74,45.99,45.68,45.78,3479600,29.5804958852573,29.7421732785961,29.541693310856,29.6063642681915,5380467.7452795,0.0,1.0
2012-10-19,45.33,45.73,45.25,45.68,2297700,29.3153449601818,29.5740287895238,29.2636081943134,29.541693310856,3552908.5924614,0.0,1.0
2012-10-22,45.31,45.46,45.15,45.38,1761400,29.3024107687147,29.3994172047179,29.1989372369779,29.3476804388495,2723633.71839732,0.0,1.0
2012-10-23,44.8,45.018,44.66,45.01,1674700,28.9725888863036,29.113571573295,28.8820495460339,29.1083978967082,2589570.44862041,0.0,1.0
2012-10-24,45.21,45.35,45.08,45.35,3081700,29.2377398113792,29.3282791516489,29.153667566843,29.3282791516489,4765199.29032872,0.0,1.0
2012-10-25,45.4,45.6,45.22,45.6,2273900,29.3606146303166,29.4899565449876,29.2442069071127,29.4899565449876,3516106.91056187,0.0,1.0
2012-10-26,45.35,45.64,45.25,45.49,1708400,29.3282791516489,29.5158249279218,29.2636081943134,29.4188184919186,2641680.39315884,0.0,1.0
2012-10-31,44.9,45.28,44.62,45.23,2532300,29.0372598436391,29.283009481514,28.8561811630997,29.2506740028463,3915668.02832834,0.0,1.0
2012-11-01,44.86,45.05,44.7175,45.03,3862700,29.0113914607049,29.1342662796424,28.9192353465018,29.1213320881753,5972851.12072972,0.0,1.0
2012-11-02,43.68,43.92,43.36,43.49,7428300,28.248274164146,28.4034844617512,28.0413271006724,28.1253993452086,11486299.7333773,0.0,1.0
2012-11-05,44.26,44.41,44.145,44.39,2223400,28.6233657166919,28.7203721526952,28.5489941157561,28.7074379612281,3438019.30821199,0.0,1.0
2012-11-06,44.71,44.9,44.59,44.66,2041600,28.9143850247017,29.0372598436391,28.8367798758991,28.8820495460339,3156903.93975245,0.0,1.0
2012-11-07,44.34,44.75,44.08,44.75,2450100,28.6751024825603,28.9402534076359,28.506957993488,28.9402534076359,3788563.05975093,0.0,1.0
2012-11-08,43.67,44.09,43.67,43.87,2137700,28.2418070684125,28.5134250892216,28.2418070684125,28.3711489830835,3305502.32759052,0.0,1.0
2012-11-09,43.55,43.76,43.29,43.29,2097300,28.1642019196099,28.3000109300144,27.9960574305376,27.9960574305376,3243032.24571062,0.0,1.0
2012-11-12,43.03,43.39,42.5,43.32,3303500,27.8279129414653,28.0607283878731,27.4851568675871,28.0154587177382,5108166.22500599,0.0,1.0
2012-11-13,42.81,43.1,42.76,42.81,3308500,27.6856368353272,27.8731826116001,27.6533013566594,27.6856368353272,5115897.6707832,0.0,1.0
2012-11-14,41.9,42.42,41.8,42.4,2419500,27.4715449244872,27.8124805655548,27.405980378128,27.7993676562829,3690256.60109985,0.578952,1.0
2012-11-15,41.92,42.18,41.8,42.12,2827600,27.484657833759,27.6551256542928,27.405980378128,27.6157869264773,4312696.65851207,0.0,1.0
2012-11-16,41.98,42.11,41.68,41.9,1906100,27.5239965615745,27.6092304718414,27.327302922497,27.4715449244872,2907211.45168689,0.0,1.0
2012-11-19,42.39,42.57,42.19,42.19,2811500,27.792811201647,27.9108273850935,27.6616821089287,27.6616821089287,4288140.70427454,0.0,1.0
2012-11-20,42.42,42.49,42.15,42.17,1774600,27.8124805655548,27.8583757480062,27.635456290385,27.6485691996569,2706645.73850457,0.0,1.0
2012-11-21,42.56,42.67,42.39,42.39,1796200,27.9042709304576,27.9763919314527,27.792811201647,27.792811201647,2739590.37276113,0.0,1.0
2012-11-23,43.17,43.18,42.91,42.98,1049600,28.3042146632485,28.3107711178844,28.1337468427146,28.1796420251661,1600865.19054119,0.0,1.0
2012-11-26,42.73,42.89,42.56,42.87,2413600,28.0157306592682,28.1206339334428,27.9042709304576,28.107521024171,3681257.83526125,0.0,1.0
2012-11-27,42.73,42.92,42.7,42.84,1737400,28.0157306592682,28.1403032973506,27.9960612953604,28.0878516602632,2649907.75728493,0.0,1.0
2012-11-28,42.98,42.99,42.45,42.61,3546800,28.1796420251661,28.186198479802,27.8321499294625,27.9370532036372,5409630.96209174,0.0,1.0
2012-11-29,43.4,43.482,43.13,43.13,2284000,28.4550131198745,28.508776047889,28.2779888447048,28.2779888447048,3483590.02972188,0.0,1.0
2012-11-30,43.01,43.105,42.8443,43.03,2669600,28.1993113890738,28.261597708115,28.0906709357567,28.2124242983456,4071712.7597835,0.0,1.0
2012-12-03,43.3,43.44,42.995,43.0,2230200,28.3894485735154,28.4812389384182,28.1894767071199,28.1927549344379,3401533.48699024,0.0,1.0
2012-12-04,43.6,43.69,43.5,43.69,2367700,28.5861422125928,28.6451503043161,28.5205776662337,28.6451503043161,3611250.48746606,0.0,1.0
2012-12-05,43.52,43.64,43.25,43.28,1680300,28.5336905755055,28.6123680311365,28.3566663003358,28.3763356642435,2562818.00654189,0.0,1.0
2012-12-06,43.46,43.59,43.25,43.55,1563700,28.49435184769,28.5795857579569,28.3566663003358,28.5533599394133,2384977.9901384,0.0,1.0
2012-12-07,43.32,43.3657,43.09,43.29,1498100,28.4025614827872,28.4325244804733,28.2517630261611,28.3828921188794,2284923.91572957,0.0,1.0
2012-12-10,43.97,44.04,43.6,43.68,3609500,28.8287310341217,28.8746262165731,28.5861422125928,28.6385938496802,5505261.91430872,0.0,1.0
2012-12-11,44.37,44.45,44.08,44.14,5849200,29.0909892195583,29.1434408566457,28.9008520351168,28.9401907629323,8921284.93951367,0.0,1.0
2012-12-12,44.21,44.54,44.11,44.46,7004100,28.9860859453837,29.2024489483689,28.9205213990245,29.1499973112816,10682755.2220556,0.0,1.0
2012-12-13,43.94,44.15,43.71,43.99,3059300,28.809061670214,28.9467472175682,28.6582632135879,28.8418439433936,4666088.86949567,0.0,1.0
2012-12-14,44.12,44.2,43.94,44.02,3849600,28.9270778536605,28.9795294907478,28.809061670214,28.8615133073013,5871465.9275032,0.0,1.0
2012-12-17,44.12,44.295,43.94,43.96,2819300,28.9270778536605,29.041815809789,28.809061670214,28.8221745794858,4300037.37775607,0.0,1.0
2012-12-18,44.13,44.46,44.07,44.17,2529500,28.9336343082964,29.1499973112816,28.8942955804809,28.95986012684,3858030.2014805,0.0,1.0
2012-12-19,43.82,44.33,43.805,44.25,3238100,28.730384214583,29.0647634010147,28.7205495326291,29.0123117639274,4938797.23084168,0.0,1.0
2012-12-20,44.0,44.07,43.9,44.04,3471100,28.8484003980295,28.8942955804809,28.7828358516703,28.8746262165731,5294172.22073887,0.0,1.0
2012-12-21,43.65,43.78,43.55,43.74,2601500,28.6189244857724,28.7041583960393,28.5533599394133,28.6779325774957,3967845.64900239,0.0,1.0
2012-12-24,43.65,43.7,43.45,43.59,863600,28.6189244857724,28.651706758952,28.4877953930541,28.5795857579569,1317175.284443,0.0,1.0
2012-12-26,43.47,43.68,43.36,43.67,1370100,28.5009083023259,28.6385938496802,28.4287873013309,28.6320373950442,2089696.45346845,0.0,1.0
2012-12-27,43.48,43.78,43.23,43.78,2258000,28.5074647569618,28.7041583960393,28.3435533910639,28.7041583960393,3443934.45145009,0.0,1.0
2012-12-28,43.23,43.6,43.21,43.49,2015300,28.3435533910639,28.5861422125928,28.3304404817921,28.5140212115978,3073764.88042842,0.0,1.0
2012-12-31,43.47,43.53,43.08,43.21,1611700,28.5009083023259,28.5402470301414,28.2452065715252,28.3304404817921,2458188.28848632,0.0,1.0
2013-01-02,44.13,44.37,43.9,44.26,2751200,28.9336343082964,29.0909892195583,28.7828358516703,29.0188682185633,4196170.26697496,0.0,1.0
2013-01-03,43.98,44.09,43.85,43.92,1617500,28.8352874887576,28.9074084897527,28.7500535784907,28.7959487609421,2467034.53287003,0.0,1.0
2013-01-04,44.26,44.35,43.98,44.0,1848800,29.0188682185633,29.0778763102865,28.8352874887576,28.8484003980295,2819816.65803406,0.0,1.0
2013-01-07,44.27,44.3,44.1275,44.21,1790500,29.0254246731992,29.0450940371069,28.9319951946374,28.9860859453837,2730896.64983232,0.0,1.0
2013-01-08,44.27,44.32,44.0996,44.22,1488100,29.0254246731992,29.0582069463788,28.9137026862032,28.9926424000196,2269671.77024042,0.0,1.0
2013-01-09,44.28,44.36,44.07,44.14,1570700,29.0319811278351,29.0844327649224,28.8942955804809,28.9401907629323,2395654.4919808,0.0,1.0
2013-01-10,44.49,44.58,44.0,44.4,1209200,29.1696666751893,29.2286747669126,28.8484003980295,29.1106585834661,1844289.43254803,0.0,1.0
2013-01-11,44.54,44.59,44.29,44.45,1741600,29.2024489483689,29.2352312215485,29.038537582471,29.1434408566457,2656313.65839038,0.0,1.0
2013-01-14,44.26,44.29,44.0,44.02,2404100,29.0188682185633,29.038537582471,28.8484003980295,28.8615133073013,3666768.29704656,0.0,1.0
2013-01-15,43.94,44.0,43.76,43.78,2184400,28.809061670214,28.8484003980295,28.6910454867675,28.7041583960393,3331678.66064994,0.0,1.0
2013-01-16,43.93,43.96,43.77,43.77,2333400,28.8025052155781,28.8221745794858,28.6976019414034,28.6976019414034,3558935.62843827,0.0,1.0
2013-01-17,44.02,44.145,43.82,43.92,1530500,28.8615133073013,28.9434689902502,28.730384214583,28.7959487609421,2334340.86711442,0.0,1.0
2013-01-18,43.94,44.08,43.75,44.03,1646900,28.809061670214,28.9008520351168,28.6844890321316,28.8680697619372,2511875.84060812,0.0,1.0
2013-01-22,44.75,44.85,44.44,44.81,4561000,29.3401344957232,29.4056990420823,29.1368844020098,29.3794732235386,6956503.55760133,0.0,1.0
2013-01-23,44.83,44.97,44.69,44.91,2157600,29.3925861328105,29.4843764977133,29.3007957679077,29.4450377698978,3290802.91073901,0.0,1.0
2013-01-24,44.83,45.0,44.79,44.88,2746300,29.3925861328105,29.504045861621,29.3663603142668,29.4253684059901,4188696.71568528,0.0,1.0
2013-01-25,44.77,45.0,44.59,44.98,2165100,29.353247404995,29.504045861621,29.2352312215485,29.4909329523492,3302242.01985588,0.0,1.0
2013-01-28,44.56,44.71,44.5,44.52,1798200,29.2155618576408,29.3139086771795,29.1762231298253,29.1893360390971,2742640.80185896,0.0,1.0
2013-01-29,45.57,45.66,45.05,45.1,2994700,29.8777637758682,29.9367718675915,29.5368281348006,29.5696104079802,4567560.00963578,0.0,1.0
2013-01-30,45.6,45.85,45.56,45.67,3146700,29.897433139776,30.0613445056739,29.8712073212323,29.9433283222274,4799392.62107085,0.0,1.0
2013-01-31,45.61,45.96,45.59,45.64,2595300,29.9039895944119,30.133465506669,29.8908766851401,29.9236589583197,3958389.31879912,0.0,1.0
2013-02-01,45.68,45.92,45.63,45.81,2636700,29.9498847768633,30.1072396881253,29.9171025036837,30.0351186871302,4021533.2011242,0.0,1.0
2013-02-04,45.51,45.61,45.24,45.4,2136900,29.8384250480528,29.9039895944119,29.661400772883,29.7663040470577,3259230.96957647,0.0,1.0
2013-02-05,45.09,45.7,45.09,45.62,3076700,29.5630539533443,29.9629976861352,29.5630539533443,29.9105460490478,4692627.6026468,0.0,1.0
2013-02-06,45.42,45.55,44.93,45.07,4274300,29.7794169563295,29.8646508665964,29.4581506791696,29.5499410440725,6519224.54642741,0.0,1.0
2013-02-07,45.28,45.44,45.04,45.16,2032900,29.6876265914267,29.7925298656013,29.5302716801647,29.6089491357957,3100608.65648931,0.0,1.0
2013-02-08,45.48,45.69,45.45,45.47,1812900,29.818755684145,29.9564412314992,29.7990863202373,29.8121992295091,2765061.45572801,0.0,1.0
2013-02-11,45.5,45.66,45.469,45.58,1853400,29.8318685934168,29.9367718675915,29.8115435840455,29.8843202305042,2826832.64495908,0.0,1.0
2013-02-12,45.5,45.67,45.5,45.51,1596100,29.8318685934168,29.9433283222274,29.8318685934168,29.8384250480528,2434394.94152324,0.0,1.0
2013-02-13,45.56,45.7699,45.475,45.63,2171400,29.8712073212323,30.0088273040402,29.815477456827,29.9171025036837,3311850.87151405,0.0,1.0
2013-02-14,45.66,45.71,45.3618,45.4,2281500,29.9367718675915,29.9695541407711,29.7412583903485,29.7663040470577,3479776.99334959,0.0,1.0
2013-02-15,45.62,45.87,45.59,45.61,3094600,29.9105460490478,30.0744574149457,29.8908766851401,29.9039895944119,4719928.94307238,0.0,1.0
2013-02-19,45.98,46.0,45.7,45.75,2272100,30.1465784159408,30.1596913252126,29.9629976861352,29.9957799593147,3465439.97658978,0.0,1.0
2013-02-20,45.32,45.595,45.27,45.4,2480100,30.1659068442075,30.3489523954466,30.1326258348913,30.2191564591134,3725998.77671448,0.68948,1.0
2013-02-21,44.77,44.95,44.62,44.83,2241000,29.7998157417292,29.9196273752676,29.6999727137806,29.8397529529087,3366784.91134114,0.0,1.0
2013-02-22,45.14,45.17,44.87,44.97,2310400,30.0460952106691,30.0660638162589,29.8663777603616,29.9329397789941,3471048.57615465,0.0,1.0
2013-02-25,44.25,44.8685,44.25,44.5,3318000,29.4536932448407,29.8653793300822,29.4536932448407,29.6200982914217,4984824.78171793,0.0,1.0
2013-02-26,44.19,44.54,44.134,44.4,2050000,29.4137560336613,29.6467230988747,29.3764813032271,29.5535362727893,3079834.47936159,0.0,1.0
2013-02-27,44.27,44.44,43.98,44.03,3005800,29.4670056485672,29.5801610802423,29.2739757945332,29.3072568038494,4515788.5258854,0.0,1.0
2013-02-28,44.03,44.34,44.01,44.07,2893400,29.3072568038494,29.5135990616099,29.2939444001229,29.3338816113024,4346923.45491943,0.0,1.0
2013-03-01,44.22,44.265,43.68,43.76,2672600,29.433724639251,29.4636775476356,29.074289738636,29.1275393535419,4015202.74611794,0.0,1.0
2013-03-04,44.31,44.41,43.82,43.86,2760300,29.4936304560202,29.5601924746526,29.1674765647214,29.1941013721743,4146959.56750331,0.0,1.0
2013-03-05,44.61,44.73,44.54,44.62,2445200,29.6933165119174,29.7731909342763,29.6467230988747,29.6999727137806,3673566.4726512,0.0,1.0
2013-03-06,44.66,44.69,44.32,44.51,3847200,29.7265975212336,29.7465661268233,29.5002866578834,29.626754493285,5779872.784878,0.0,1.0
2013-03-07,44.83,44.88,44.66,44.75,2159100,29.8397529529087,29.8730339622249,29.7265975212336,29.7865033380028,3243741.76799493,0.0,1.0
2013-03-08,44.58,45.45,44.29,44.54,2143400,29.6733479063277,30.2524374684296,29.4803180522937,29.6467230988747,3220154.74295787,0.0,1.0
2013-03-11,44.65,44.66,44.47,44.5,1358300,29.7199413193703,29.7265975212336,29.600129685832,29.6200982914217,2040653.25527651,0.0,1.0
2013-03-12,44.65,44.81,44.53,44.53,1892800,29.7199413193703,29.8264405491822,29.6400668970115,29.6400668970115,2843663.75733445,0.0,1.0
2013-03-13,44.62,44.67,44.37,44.54,1685000,29.6999727137806,29.7332537230968,29.5335676671996,29.6467230988747,2531473.70620697,0.0,1.0
2013-03-14,45.22,45.23,44.82,44.9,2457000,30.0993448255751,30.1060010274383,29.8330967510454,29.8863463659514,3691294.30038606,0.0,1.0
2013-03-15,45.3,45.39,45.07,45.25,1993300,30.152594440481,30.2125002572502,29.9995017976265,30.1193134311648,2994650.7647373,0.0,1.0
2013-03-18,45.12,45.32,45.0,45.17,2064200,30.0327828069427,30.1659068442075,29.9529083845838,30.0660638162589,3101167.96697473,0.0,1.0
2013-03-19,45.76,45.87,45.41,45.55,2778400,30.4587797261901,30.5319979466857,30.2258126609766,30.318999487062,4174152.25241865,0.0,1.0
2013-03-20,45.9,46.09,45.8,46.02,2583900,30.5519665522754,30.678434387677,30.485404533643,30.6318409746343,3881943.56644996,0.0,1.0
2013-03-21,46.02,46.2,45.83,45.86,2434700,30.6318409746343,30.7516526081727,30.5053731392328,30.5253417448225,3657791.71068374,0.0,1.0
2013-03-22,46.44,46.68,46.38,46.44,2339500,30.9114014528905,31.0711502976082,30.871464241711,30.9114014528905,3514767.20217875,0.0,1.0
2013-03-25,46.34,46.52,46.12,46.25,1856900,30.844839434258,30.9646510677964,30.6984029932667,30.7849336174889,2789729.09498856,0.0,1.0
2013-03-26,46.0,46.01,45.7,45.78,3006000,30.6185285709079,30.6251847727711,30.4188425150106,30.4720921299166,4516088.99754192,0.0,1.0
2013-03-27,46.38,46.429,45.79,45.86,2942700,30.871464241711,30.9040796308409,30.4787483317798,30.5253417448225,4420989.71825237,0.0,1.0
2013-03-28,46.91,47.075,46.62,46.68,2582800,31.2242429404628,31.3340702712062,31.0312130864288,31.0711502976082,3880290.97233908,0.0,1.0
2013-04-01,46.89,46.96,46.53,46.6,1480300,31.2109305367363,31.257523949779,30.9713072696596,31.0179006827023,2223940.96575559,0.0,1.0
2013-04-02,46.97,47.1,46.881,46.93,2175100,31.2641801516422,31.3507107758643,31.2049399550594,31.2375553441893,3267779.50051678,0.0,1.0
2013-04-03,46.97,47.16,46.905,47.09,1576400,31.2641801516422,31.3906479870438,31.2209148395312,31.3440545740011,2368317.59671493,0.0,1.0
2013-04-04,46.98,47.05,46.77,46.78,2049200,31.2708363535055,31.3174297665481,31.1310561143774,31.1377123162406,3078632.59273549,0.0,1.0
2013-04-05,46.79,46.8446,46.38,46.61,1820400,31.1443685181039,31.1807113802772,30.871464241711,31.0245568845655,2734893.01767309,0.0,1.0
2013-04-08,47.07,47.09,46.66,46.8,2245600,31.3307421702746,31.3440545740011,31.0578378938818,31.1510247199671,3373695.75944117,0.0,1.0
2013-04-09,47.32,47.42,47.01,47.25,3419600,31.4971472168556,31.5637092354881,31.2908049590952,31.450553803813,5137464.38323167,0.0,1.0
2013-04-10,47.75,47.79,47.24,47.26,3053000,31.783363896975,31.809988704428,31.4438976019497,31.4572100056762,4586699.83682485,0.0,1.0
2013-04-11,48.52,48.55,47.89,47.93,5095100,32.2958914404445,32.3158600460343,31.8765507230604,31.9031755305133,7654665.68575379,0.0,1.0
2013-04-12,48.47,48.495,48.15,48.46,3869300,32.2626104311283,32.2792509357864,32.0496119715046,32.2559542292651,5813074.90292381,0.0,1.0
2013-04-15,49.23,50.16,48.95,49.03,6737400,32.7684817727346,33.387508546016,32.5821081205639,32.6353577354698,10121988.6932931,0.0,1.0
2013-04-16,49.38,49.385,48.95,49.32,2734500,32.8683248006833,32.8716529016149,32.5821081205639,32.8283875895038,4108198.72381184,0.0,1.0
2013-04-17,50.34,50.45,48.8607,48.94,7949500,33.5073201795544,33.58053840005,32.5226682379252,32.5754519187007,11942997.1676512,0.0,1.0
2013-04-18,50.39,50.95,50.12,50.9,6887200,33.5406011888706,33.9133484932121,33.3608837385631,33.8800674838959,10347041.9640288,0.0,1.0
2013-04-19,50.44,50.58,50.17,50.34,3424600,33.5738821981868,33.6670690242722,33.3941647478793,33.5073201795544,5144976.17464473,0.0,1.0
2013-04-22,50.65,50.8,50.2601,50.44,2984300,33.7136624373148,33.8135054652635,33.4541371266671,33.5738821981868,4483487.82280917,0.0,1.0
2013-04-23,51.12,51.47,51.01,51.17,4199200,34.0265039248872,34.2594709901006,33.9532857043915,34.0597849342034,6308702.90035862,0.0,1.0
2013-04-24,51.35,51.57,50.96,51.47,4464900,34.1795965677417,34.326033008733,33.9200046950753,34.2594709901006,6707879.49604955,0.0,1.0
2013-04-25,51.8,52.3,51.5,51.94,4703300,34.4791256515875,34.8119357447496,34.2794395956903,34.5723124776729,7066041.71062507,0.0,1.0
2013-04-26,52.16,52.18,51.81,51.86,2152400,34.7187489186642,34.7320613223907,34.4857818534508,34.519062862767,3233675.96750141,0.0,1.0
2013-04-29,52.42,52.54,52.12,52.22,2009900,34.8918101671085,34.9716845894674,34.6921241112112,34.7586861298437,3019589.91222871,0.0,1.0
2013-04-30,51.64,51.77,51.3,51.49,3987300,34.3726264217757,34.4591570459978,34.1463155584255,34.2727833938271,5990353.18027242,0.0,1.0
2013-05-01,51.5,51.84,51.422,51.57,2220700,34.2794395956903,34.5057504590405,34.227521221157,34.326033008733,3336287.03820404,0.0,1.0
2013-05-02,51.43,51.6096,51.27,51.32,1894300,34.2328461826476,34.3523915681114,34.1263469528358,34.159627962152,2845917.29475837,0.0,1.0
2013-05-03,51.24,51.48,51.2199,51.28,2015100,34.1063783472461,34.2661271919638,34.0929993815009,34.133003154699,3027402.17529831,0.0,1.0
2013-05-06,51.02,51.28,50.95,51.24,1230300,33.9599419062548,34.133003154699,33.9133484932121,34.1063783472461,1848351.39510174,0.0,1.0
2013-05-07,51.24,51.35,50.985,51.13,1673300,34.1063783472461,34.1795965677417,33.9366451997334,34.0331601267504,2513896.11430036,0.0,1.0
2013-05-08,50.8,51.06,50.62,50.75,1917400,34.1797456666634,34.3546813728314,34.0586363316241,34.1461041847081,2849755.55259913,0.550224,1.0
2013-05-09,50.7,51.0599,50.59,50.66,1822100,34.1124627027527,34.3546140898675,34.0384514424509,34.0855495171884,2708114.94335604,0.0,1.0
2013-05-10,51.62,51.74,50.9,51.12,3241100,34.7314659707316,34.8122055274245,34.2470286305742,34.3950511511779,4817118.34856004,0.0,1.0
2013-05-13,51.67,51.75,51.535,51.62,2209600,34.765107452687,34.8189338238156,34.6742754514075,34.7314659707316,3284040.82039378,0.0,1.0
2013-05-14,51.72,51.79,51.51,51.56,2002800,34.7987489346424,34.8458470093799,34.6574547104298,34.6910961923852,2976682.1845966,0.0,1.0
2013-05-15,52.46,52.53,52.08,52.11,2163400,35.296642867582,35.3437409423195,35.0409676047211,35.0611524938943,3215375.5932476,0.0,1.0
2013-05-16,52.11,52.65,52.055,52.59,2463500,35.0611524938943,35.4244804990124,35.0241468637434,35.384110720666,3661402.31763218,0.0,1.0
2013-05-17,52.22,52.29,51.8145,51.95,1937900,35.1351637541962,35.1822618289337,34.8623313355381,34.9534997516371,2880223.88931983,0.0,1.0
2013-05-20,52.21,52.46,52.081,52.19,1411400,35.1284354578051,35.296642867582,35.0416404343602,35.1149788650229,2097707.82671242,0.0,1.0
2013-05-21,52.65,52.81,52.01,52.01,2399800,35.4244804990124,35.5321332412696,34.9938695299836,34.9938695299836,3566727.53474882,0.0,1.0
2013-05-22,52.94,53.45,52.81,52.81,2516900,35.6196010943536,35.9627442102984,35.5321332412696,35.5321332412696,3740768.6191388,0.0,1.0
2013-05-23,52.73,52.86,52.3001,52.58,1438200,35.478306870141,35.565774723225,35.1890574082887,35.3773824242749,2137539.60349852,0.0,1.0
2013-05-24,52.97,53.07,52.38,52.42,1283500,35.6397859835268,35.7070689474376,35.2428164964534,35.2697296820177,1907615.13078178,0.0,1.0
2013-05-28,53.59,54.0,53.49,53.96,2032200,36.0569403597735,36.3328005118076,35.9896573958627,36.3058873262433,3020378.23823508,0.0,1.0
2013-05-29,52.01,52.69,51.83,52.43,4696300,34.9938695299836,35.4513936845767,34.8727601949442,35.2764579784087,6979924.37763182,0.0,1.0
2013-05-30,52.42,52.56,51.874,52.01,1881800,35.2697296820177,35.3639258314927,34.902364699065,34.9938695299836,2796844.68492804,0.0,1.0
2013-05-31,51.77,52.3,51.77,51.94,2108900,34.8323904165978,35.1889901253248,34.8323904165978,34.946771455246,3134374.40538035,0.0,1.0
2013-06-03,51.97,52.42,51.77,52.15,3048300,34.9669563444193,35.2697296820177,34.8323904165978,35.0880656794586,4530567.35735262,0.0,1.0
2013-06-04,51.59,52.02,51.4,51.87,5788300,34.7112810815584,35.0005978263747,34.583443450128,34.8996733805085,8602920.65563237,0.0,1.0
2013-06-05,50.6,51.56,50.55,51.56,7424700,34.0451797388419,34.6910961923852,34.0115382568866,34.6910961923852,11035037.0561087,0.0,1.0
2013-06-06,51.18,51.35,50.58,51.34,4491300,34.4354209295243,34.5498019681726,34.0317231460598,34.5430736717815,6675241.01042477,0.0,1.0
2013-06-07,51.71,51.8651,50.97,51.01,2089400,34.7920206382513,34.8963765152769,34.2941267053117,34.321039890876,3105392.32898749,0.0,1.0
2013-06-10,51.88,52.073,51.69,52.0,1861500,34.9064016768996,35.0362577972474,34.7785640454692,34.9871412335925,2766673.60027291,0.0,1.0
2013-06-11,51.81,52.0,51.6,51.75,3260700,34.8593036021621,34.9871412335925,34.7180093779495,34.8189338238156,4846249.05098569,0.0,1.0
2013-06-12,52.41,52.97,52.24,52.94,3418200,35.2630013856266,35.6397859835268,35.1486203469783,35.6196010943536,5080335.05262038,0.0,1.0
2013-06-13,52.86,52.88,52.53,52.62,3032300,35.565774723225,35.5792313160071,35.3437409423195,35.4042956098392,4506787.19210719,0.0,1.0
2013-06-14,52.49,52.81,52.27,52.29,1482700,35.3168277567552,35.5321332412696,35.1688052361515,35.1822618289337,2203678.18808737,0.0,1.0
2013-06-17,52.74,53.46,52.49,53.24,2028200,35.4850351665321,35.9694725066895,35.3168277567552,35.8214499860859,3014433.19692372,0.0,1.0
2013-06-18,52.47,52.57,52.194,52.37,1352300,35.303371163973,35.3706541278838,35.1176701835794,35.2360882000623,2009869.84133712,0.0,1.0
2013-06-19,51.48,52.49,51.46,52.33,1913100,34.6372698212566,35.3168277567552,34.6238132284744,35.209175014498,2843364.63318941,0.0,1.0
2013-06-20,49.52,50.57,49.44,50.36,3257900,33.3185237286058,34.0249948496687,33.2646973574772,33.8837006254561,4842087.52206774,0.0,1.0
2013-06-21,49.13,49.76,48.741,49.71,2724300,33.0561201693538,33.4800028419916,32.794389439741,33.4463613600362,4049019.01113268,0.0,1.0
2013-06-24,49.06,49.45,48.3,48.65,2485800,33.0090220946163,33.2714256538683,32.4976715688946,32.7331619425822,3694545.922943,0.0,1.0
2013-06-25,49.16,49.31,48.75,49.1,2112800,33.0763050585271,33.1772295043932,32.800444906493,33.0359352801806,3140170.82065893,0.0,1.0
2013-06-26,49.79,50.028,49.59,49.73,1300400,33.5001877311648,33.6603211852724,33.3656218033433,33.4598179528184,1932732.93032226,0.0,1.0
2013-06-27,50.1,50.4799,49.96,50.18,1817100,33.7087649192882,33.9643728991851,33.6145687698131,33.7625912904168,2700683.64171684,0.0,1.0
2013-06-28,49.97,50.34,49.83,50.06,1480900,33.6212970662042,33.870244032674,33.5271009167291,33.6818517337239,2201002.91949726,0.0,1.0
2013-07-01,50.24,50.7249,50.19,50.58,1246000,33.8029610687632,34.1292161607665,33.7693195868078,34.0317231460598,1851880.3684878,0.0,1.0
2013-07-02,50.35,50.74,50.2,50.34,1437000,33.876972329065,34.139375888317,33.7760478831989,33.870244032674,2135756.09110512,0.0,1.0
2013-07-03,50.61,50.67,50.27,50.44,1162700,34.051908035233,34.0922778135795,33.8231459579364,33.9375269965847,1728074.88317879,0.0,1.0
2013-07-05,51.2,51.4,50.85,51.35,1766800,34.4488775223065,34.583443450128,34.2133871486188,34.5498019681726,2625924.74722652,0.0,1.0
2013-07-08,51.63,51.89,51.37,51.59,1988700,34.7381942671227,34.9131299732907,34.5632585609547,34.7112810815584,2955725.91397407,0.0,1.0
2013-07-09,51.64,51.81,51.4,51.8,1496400,34.7449225635138,34.8593036021621,34.583443450128,34.852575305771,2224039.95457877,0.0,1.0
2013-07-10,52.29,52.56,51.98,52.01,1658400,35.1822618289337,35.3639258314927,34.9736846408103,34.9938695299836,2464814.12768874,0.0,1.0
2013-07-11,52.91,52.96,52.47,52.67,1509300,35.5994162051804,35.6330576871357,35.303371163973,35.4379370917946,2243212.71280789,0.0,1.0
2013-07-12,52.96,52.98,52.6,52.69,1187800,35.6330576871357,35.6465142799179,35.390839017057,35.4513936845767,1765380.01740755,0.0,1.0
2013-07-15,52.62,52.84,52.43,52.82,1757300,35.4042956098392,35.5523181304428,35.2764579784087,35.5388615376607,2611805.27411205,0.0,1.0
2013-07-16,51.87,52.196,51.49,51.97,2248000,34.8996733805085,35.1190158428576,34.6439981176477,34.9669563444193,3341113.21698281,0.0,1.0
2013-07-17,52.15,52.53,51.93,52.52,1679300,35.0880656794586,35.3437409423195,34.940043158855,35.3370126459284,2495876.96854058,0.0,1.0
2013-07-18,52.45,52.72,52.31,52.7,1675300,35.2899145711909,35.4715785737499,35.1957184217158,35.4581219809678,2489931.92722922,0.0,1.0
2013-07-19,52.15,52.27,51.76,51.87,1454000,35.0880656794586,35.1688052361515,34.8256621202067,34.8996733805085,2161022.51667838,0.0,1.0
2013-07-22,51.79,52.18,51.73,51.82,2498100,34.8458470093799,35.1082505686319,34.8054772310335,34.8660318985531,3712826.92497542,0.0,1.0
2013-07-23,51.46,51.69,51.3199,51.49,2186400,34.6238132284744,34.7785640454692,34.5295497960355,34.6439981176477,3249559.58078791,0.0,1.0
2013-07-24,51.66,51.73,50.97,51.6,2388600,34.7583791562959,34.8054772310335,34.2941267053117,34.7180093779495,3550081.41907702,0.0,1.0
2013-07-25,51.85,52.08,51.59,51.77,1825600,34.8862167877264,35.0409676047211,34.7112810815584,34.8323904165978,2713316.85450347,0.0,1.0
2013-07-26,51.5,51.5805,50.85,51.15,1598400,34.6507264140387,34.7048891999869,34.2133871486188,34.4152360403511,2375638.50801838,0.0,1.0
2013-07-29,51.14,51.48,51.13,51.3,2167900,34.40850774396,34.6372698212566,34.4017794475689,34.5161604862172,3222063.76472288,0.0,1.0
2013-07-30,50.81,51.47,50.75,51.42,1766200,34.1864739630545,34.6305415248655,34.1461041847081,34.5969000429101,2625032.99102982,0.0,1.0
2013-07-31,50.96,51.47,50.7,51.15,2455500,34.2873984089207,34.6305415248655,34.1124627027527,34.4152360403511,3649512.23500946,0.0,1.0
2013-08-01,51.77,51.95,51.54,51.66,3339200,34.8323904165978,34.9534997516371,34.677639599603,34.7583791562959,4962920.48672107,0.0,1.0
2013-08-02,52.22,52.46,51.93,52.13,2530600,35.1351637541962,35.296642867582,34.940043158855,35.0746090866765,3761130.3856302,0.0,1.0
2013-08-05,52.1,52.4,51.98,52.35,2261000,35.0544241975033,35.2562730892355,34.9736846408103,35.2226316072801,3360434.60124471,0.0,1.0
2013-08-06,51.88,52.16,51.65,52.1,2781000,34.9064016768996,35.0947939758497,34.7516508599049,35.0544241975033,4133289.97172117,0.0,1.0
2013-08-07,51.6,52.01,51.565,51.62,1827500,35.0902268082595,35.369044501891,35.0664252978275,35.1038276713634,2687329.45259288,0.553212,1.0
2013-08-08,51.66,52.07,51.34,52.07,1878800,35.1310293975714,35.4098470912029,34.9134155879078,35.4098470912029,2762765.84160411,0.0,1.0
2013-08-09,51.51,51.78,51.44,51.6,1158900,35.0290229242916,35.2126345761952,34.9814199034276,35.0902268082595,1704156.5540957,0.0,1.0
2013-08-12,51.3,51.7,51.28,51.59,1451700,34.8862138616998,35.1582311237793,34.8726129985958,35.0834263767075,2134717.46447556,0.0,1.0
2013-08-13,52.01,52.03,51.42,51.64,2474800,35.369044501891,35.3826453649949,34.9678190403237,35.1174285344674,3639180.80945382,0.0,1.0
2013-08-14,51.92,52.4,51.835,52.35,2611500,35.3078406179231,35.6342613324185,35.2500369497312,35.6002591746586,3840197.46399251,0.0,1.0
2013-08-15,51.53,51.639,51.1,51.35,2918500,35.0426237873955,35.1167484913122,34.75020523066,34.9202160194597,4291639.40212987,0.0,1.0
2013-08-16,51.63,51.84,51.47,51.83,2437100,35.1106281029154,35.2534371655072,35.0018211980836,35.2466367339552,3583743.1512526,0.0,1.0
2013-08-19,51.31,51.67,51.3,51.53,1651100,34.8930142932518,35.1378298291234,34.8862138616998,35.0426237873955,2427934.15002797,0.0,1.0
2013-08-20,51.85,52.06,51.76,51.86,3346300,35.2602375970592,35.4030466596509,35.1990337130913,35.2670380286111,4920717.12569716,0.0,1.0
2013-08-21,51.86,52.2,51.68,52.17,2202300,35.2670380286111,35.4982527013787,35.1446302606754,35.4778514067228,3238470.94579771,0.0,1.0
2013-08-22,52.05,52.105,51.73,51.87,1533400,35.3962462280989,35.4336486016349,35.1786324184353,35.2738384601631,2254856.89882677,0.0,1.0
2013-08-23,52.19,52.2,51.928,52.07,1318000,35.4914522698268,35.4982527013787,35.3132809631647,35.4098470912029,1938112.29467437,0.0,1.0
2013-08-26,52.16,52.24,51.97,52.14,1414100,35.4710509751708,35.5254544275867,35.341842775683,35.4574501120668,2079426.85576558,0.0,1.0
2013-08-27,51.76,52.27,51.655,51.88,2044700,35.1990337130913,35.5458557222427,35.1276291817954,35.2806388917151,3006720.94758778,0.0,1.0
2013-08-28,51.64,51.84,51.56,51.59,1347700,35.1174285344674,35.2534371655072,35.0630250820515,35.0834263767075,1981785.99357561,0.0,1.0
2013-08-29,51.59,52.05,51.56,51.62,1545500,35.0834263767075,35.3962462280989,35.0630250820515,35.1038276713634,2272649.88726801,0.0,1.0
2013-08-30,50.89,51.41,50.75,51.41,2108900,34.6073961680683,34.9610186087717,34.5121901263404,34.9610186087717,3101126.72097025,0.0,1.0
2013-09-03,51.77,52.14,51.6,52.13,1920800,35.2058341446433,35.4574501120668,35.0902268082595,35.4506496805148,2824526.62792909,0.0,1.0
2013-09-04,51.96,52.17,51.662,51.67,1781000,35.335042344131,35.4778514067228,35.1323894838818,35.1378298291234,2618951.43916166,0.0,1.0
2013-09-05,51.43,51.61,51.36,51.38,1751800,34.9746194718756,35.0970272398114,34.9270164510117,34.9406173141157,2576012.98771667,0.0,1.0
2013-09-06,51.67,51.85,51.28,51.73,1649600,35.1378298291234,35.2602375970592,34.8726129985958,35.1786324184353,2425728.40765922,0.0,1.0
2013-09-09,50.46,51.7,50.08,51.56,6244400,34.3149776113328,35.1582311237793,34.0565612123572,35.0630250820515,9182358.43161204,0.0,1.0
2013-09-10,50.42,50.65,49.96,50.16,4820500,34.2877758851248,34.4441858108206,33.9749560337334,34.1109646647731,7088520.72570397,0.0,1.0
2013-09-11,51.31,51.35,50.78,50.78,2865100,34.8930142932518,34.9202160194597,34.5325914209964,34.5325914209964,4213114.97380239,0.0,1.0
2013-09-12,51.22,51.5101,50.97,51.45,1898500,34.8318104092839,35.0290909286071,34.6617996204842,34.9882203349796,2791734.59138035,0.0,1.0
2013-09-13,51.41,51.48,51.192,51.31,1319200,34.9610186087717,35.0086216296356,34.8127692009383,34.8930142932518,1939876.88856937,0.0,1.0
2013-09-16,51.3,51.87,51.12,51.87,2703500,34.8862138616998,35.2738384601631,34.763806093764,35.2738384601631,3975482.99594247,0.0,1.0
2013-09-17,51.13,51.53,50.965,51.38,2227500,34.770606525316,35.0426237873955,34.6583994047082,34.9406173141157,3275527.41759269,0.0,1.0
2013-09-18,51.27,51.4,50.53,50.99,2444600,34.8658125670438,34.9542181772197,34.3625806321967,34.6754004835882,3594771.86309635,0.0,1.0
2013-09-19,50.27,51.18,50.23,51.15,3186800,34.185769411845,34.8046086830759,34.1585676856371,34.78420738842,4686173.18715349,0.0,1.0
2013-09-20,50.53,50.865,50.46,50.79,2331900,34.3625806321967,34.5903950891883,34.3149776113328,34.5393918525484,3429047.08645765,0.0,1.0
2013-09-23,51.12,51.14,50.79,50.89,2431900,34.763806093764,34.777406956868,34.5393918525484,34.6073961680683,3576096.5777076,0.0,1.0
2013-09-24,51.17,51.38,50.995,51.13,1428200,34.797808251524,34.9406173141157,34.6788006993642,34.770606525316,2100160.83403182,0.0,1.0
2013-09-25,51.07,51.4,51.0,51.38,1334500,34.7298039360041,34.9542181772197,34.6822009151402,34.9406173141157,1962375.46073062,0.0,1.0
2013-09-26,50.93,51.34,50.79,51.16,2764400,34.6345978942762,34.9134155879078,34.5393918525484,34.791007819972,4065036.13611369,0.0,1.0
2013-09-27,50.48,50.78,50.395,50.5,2134400,34.3285784744368,34.5325914209964,34.2707748062449,34.3421793375407,3138624.34123898,0.0,1.0
2013-09-30,50.17,50.48,50.1,50.43,2055900,34.1177650963251,34.3285784744368,34.0701620754612,34.2945763166768,3023190.49060778,0.0,1.0
2013-10-01,50.56,50.6,50.22,50.35,2806600,34.3829819268527,34.4101836530606,34.1517672540851,34.2401728642609,4127091.02142117,0.0,1.0
2013-10-02,50.22,50.32,49.978,50.03,2243200,34.1517672540851,34.219771569605,33.987196810527,34.0225590545973,3298614.18771893,0.0,1.0
2013-10-03,50.84,50.95,50.67,50.82,2734100,34.5733940103083,34.6481987573802,34.4577866739245,34.5597931472044,4020480.14026496,0.0,1.0
2013-10-04,50.11,50.307,49.99,50.12,2636800,34.0769625070132,34.2109310085874,33.9953573283893,34.0837629385652,3877400.98527875,0.0,1.0
2013-10-07,50.13,50.56,50.08,50.08,2846800,34.0905633701172,34.3829819268527,34.0565612123572,34.0565612123572,4186204.91690365,0.0,1.0
2013-10-08,49.54,50.06,49.52,49.94,1708200,33.6893379085499,34.0429603492533,33.6757370454459,33.9613551706294,2511899.40953169,0.0,1.0
2013-10-09,49.31,49.58,49.26,49.47,1927100,33.5329279828541,33.7165396347578,33.4989258250942,33.6417348876859,2833790.74587784,0.0,1.0
2013-10-10,49.69,49.78,49.01,49.01,3634400,33.7913443818297,33.8525482657976,33.3289150362945,33.3289150362945,5344366.70998828,0.0,1.0
2013-10-11,49.8,49.87,49.52,49.64,1354200,33.8661491289016,33.9137521497655,33.6757370454459,33.7573422240698,1991344.21050686,0.0,1.0
2013-10-14,50.35,50.35,49.81,49.83,1446400,34.2401728642609,34.2401728642609,33.8729495604536,33.8865504235575,2126923.84143932,0.0,1.0
2013-10-15,50.09,50.31,50.07,50.27,1479600,34.0633616439092,34.212971138053,34.0497607808052,34.185769411845,2175744.2725343,0.0,1.0
2013-10-16,50.29,50.32,49.97,50.15,1584100,34.199370274949,34.219771569605,33.9817564652854,34.1041642332212,2329410.9908905,0.0,1.0
2013-10-17,51.11,51.11,50.77,50.8,1685700,34.757005662212,34.757005662212,34.5257909894444,34.5461922841004,2478813.27400045,0.0,1.0
2013-10-18,51.03,51.29,50.9,51.16,1392700,34.7026022097961,34.8794134301478,34.6141965996203,34.791007819972,2047958.26463809,0.0,1.0
2013-10-21,51.04,51.23,50.83,50.92,1416700,34.7094026413481,34.8386108408359,34.5665935787564,34.6277974627243,2083250.14253808,0.0,1.0
2013-10-22,51.75,51.99,51.52,51.59,2989900,35.1922332815393,35.355443638787,35.0358233558435,35.0834263767075,4396632.73888233,0.0,1.0
2013-10-23,50.76,51.0103,50.61,50.63,4900700,34.5189905578924,34.6892053596387,34.4169840846126,34.4305849477166,7206454.41768643,0.0,1.0
2013-10-24,51.74,51.89,51.53,51.69,2537800,35.1854328499873,35.2874393232671,35.0426237873955,35.1514306922273,3731821.9889413,0.0,1.0
2013-10-25,52.05,52.38,51.79,52.06,3142600,35.3962462280989,35.6206604693145,35.2194350077472,35.4030466596509,4621177.31202101,0.0,1.0
2013-10-28,52.58,52.65,52.25,52.25,1846700,35.7566691003543,35.8042721212182,35.5322548591387,35.5322548591387,2715562.95491287,0.0,1.0
2013-10-29,52.62,52.72,52.42,52.47,1551100,35.7838708265623,35.8518751420821,35.6478621955225,35.6818643532824,2280884.65877801,0.0,1.0
2013-10-30,52.56,52.95,52.39,52.8,1603100,35.7430682372503,36.0082850677779,35.6274609008665,35.906278594498,2357350.39422799,0.0,1.0
2013-10-31,52.63,52.9,52.49,52.87,2059200,35.7906712581142,35.9742829100179,35.6954652163864,35.953881615362,3028043.12381903,0.0,1.0
2013-11-01,53.19,53.22,52.4299,52.52,7412300,36.1714954250256,36.1918967196816,35.654594622759,35.7158665110424,10899749.4399202,0.0,1.0
2013-11-04,53.36,53.38,52.83,53.17,3384900,36.2871027614094,36.3007036245134,35.926679889154,36.1578945619216,4977478.22931964,0.0,1.0
2013-11-05,53.68,53.78,53.14,53.23,2308100,36.504716571073,36.5727208865929,36.1374932672656,36.1986971512335,3394049.30754016,0.0,1.0
2013-11-06,53.33,53.42,53.05,53.31,2627600,36.2667014667534,36.3279053507213,36.0762893832977,36.2531006036494,3863872.43208376,0.0,1.0
2013-11-07,52.72,53.11,52.65,53.08,2478000,35.8518751420821,36.1170919726097,35.8042721212182,36.0966906779537,3643886.39317383,0.0,1.0
2013-11-08,53.16,53.16,52.6999,52.72,1912500,36.1510941303696,36.1510941303696,35.8382062746626,35.8518751420821,2812321.52015534,0.0,1.0
2013-11-11,53.03,53.16,52.83,52.98,2311800,36.0626885201938,36.1510941303696,35.926679889154,36.0286863624338,3399490.1387164,0.0,1.0
2013-11-12,52.18,52.35,51.98,52.01,3055500,35.4846518382748,35.6002591746586,35.348643207235,35.369044501891,4493097.2051423,0.0,1.0
2013-11-13,51.94,51.94,51.515,51.55,2184200,35.7404119886861,35.7404119886861,35.4479654138846,35.4720492494565,3174203.70072714,0.616094,1.0
2013-11-14,52.13,52.2137,51.88,51.93,1991900,35.8711528103621,35.9287475828583,35.69912541342,35.7335308928084,2894742.40064023,0.0,1.0
2013-11-15,52.08,52.15,51.89,52.02,1959200,35.8367473309737,35.8849150021175,35.7060065092977,35.7954607557076,2847220.90031343,0.0,1.0
2013-11-18,52.01,52.45,51.97,52.45,1478000,35.7885796598299,36.091347878448,35.7610552763192,36.091347878448,2147913.68449533,0.0,1.0
2013-11-19,52.6,52.705,52.34,52.42,2319400,36.1945643166132,36.2668158233289,36.0156558237934,36.0707045908149,3370684.0323535,0.0,1.0
2013-11-20,52.66,53.17,52.545,53.0,2019300,36.2358508918793,36.5867867816411,36.1567182892859,36.4698081517205,2934561.63944616,0.0,1.0
2013-11-21,53.22,53.22,52.86,52.96,3502600,36.6211922610295,36.6211922610295,36.373472809433,36.4422837682098,5090177.58546236,0.0,1.0
2013-11-22,53.36,53.36,53.065,53.21,1925900,36.7175276033171,36.7175276033171,36.5145352749255,36.6143111651519,2798827.44585221,0.0,1.0
2013-11-25,52.82,53.65,52.64,53.06,3801100,36.3459484259222,36.9170793837699,36.2220887001239,36.5110947269866,5523974.76734453,0.0,1.0
2013-11-26,52.39,52.56,52.19,52.345,7622000,36.0500613031819,36.1670399331025,35.9124393856282,36.0190963717323,11076724.0211255,0.0,1.0
2013-11-27,52.44,52.83,52.36,52.74,2109500,36.0844667825703,36.3528295217999,36.0294180155488,36.2908996589008,3065645.41098979,0.0,1.0
2013-11-29,52.92,53.09,52.72,52.76,1664700,36.4147593846991,36.5317380146197,36.2771374671454,36.3046618506561,2419236.74599417,0.0,1.0
2013-12-02,52.99,53.15,52.91,53.01,1407800,36.4629270558428,36.5730245898858,36.4078782888214,36.4766892475982,2045895.05076626,0.0,1.0
2013-12-03,52.5,52.89,52.37,52.77,1352400,36.1257533578364,36.394116097066,36.0362991114265,36.3115429465338,1965384.61901995,0.0,1.0
2013-12-04,52.11,52.25,51.9,52.03,2505900,35.8573906186067,35.9537259608943,35.7128876051754,35.8023418515853,3641716.4424742,0.0,1.0
2013-12-05,52.22,52.25,52.02,52.15,2157900,35.9330826732612,35.9537259608943,35.7954607557076,35.8849150021175,3135983.04450101,0.0,1.0
2013-12-06,52.65,52.67,52.39,52.54,1329700,36.2289697960016,36.242731987757,36.0500613031819,36.1532777413471,1932395.68760044,0.0,1.0
2013-12-09,52.51,52.57,52.28,52.39,1689400,36.132634453714,36.1739210289802,35.9743692485273,36.0500613031819,2455132.19119514,0.0,1.0
2013-12-10,52.02,52.24,51.92,52.11,1715500,35.7954607557076,35.9468448650166,35.7266497969308,35.8573906186067,2493062.19604313,0.0,1.0
2013-12-11,51.43,52.15,51.4,52.07,1919600,35.3894760989243,35.8849150021175,35.3688328112912,35.829866235096,2789671.92744062,0.0,1.0
2013-12-12,51.29,51.5,51.15,51.42,1936000,35.2931407566367,35.4376437700681,35.1968054143491,35.3825950030466,2813505.34044856,0.0,1.0
2013-12-13,51.37,51.38,51.08,51.14,2525000,35.3481895236582,35.3550706195359,35.1486377432054,35.1899243184715,3669473.64908709,0.0,1.0
2013-12-16,51.89,52.07,51.62,51.81,2034700,35.7060065092977,35.829866235096,35.5202169206003,35.6509577422762,2956941.79556337,0.0,1.0
2013-12-17,51.05,51.23,50.88,51.07,2516200,35.1279944555723,35.2518541813706,35.0110158256517,35.1417566473277,3656684.98844869,0.0,1.0
2013-12-18,51.34,51.39,50.5,50.65,4844500,35.3275462360251,35.3619517154135,34.7495341822997,34.852750620465,7040303.00712967,0.0,1.0
2013-12-19,51.57,51.63,51.16,51.3,2913200,35.4858114412118,35.5270980164779,35.2036865102268,35.3000218525144,4233627.97406753,0.0,1.0
2013-12-20,51.38,51.76,51.34,51.45,2863000,35.3550706195359,35.6165522628878,35.3275462360251,35.4032382906796,4160674.478153,0.0,1.0
2013-12-23,51.58,51.96,51.51,51.9,1870300,35.4926925370895,35.7541741804415,35.4445248659457,35.7128876051754,2718026.36272776,0.0,1.0
2013-12-24,51.98,52.08,51.91,51.98,1218000,35.7679363721968,35.8367473309737,35.7197687010531,35.7679363721968,1770066.89290617,0.0,1.0
2013-12-26,52.36,52.4284,51.98,52.0,1123100,36.0294180155488,36.0764847113522,35.7679363721968,35.7816985639522,1632152.81397612,0.0,1.0
2013-12-27,53.0,53.21,52.72,53.19,1491400,36.4698081517205,36.6143111651519,36.2771374671454,36.6005489733965,2167387.32683108,0.0,1.0
2013-12-30,53.12,53.24,52.8,53.0,1073200,36.5523813022527,36.6349544527849,36.3321862341669,36.4698081517205,1559635.29512882,0.0,1.0
2013-12-31,53.39,53.39,52.89,53.09,1167500,36.7381708909502,36.7381708909502,36.394116097066,36.5317380146197,1696677.41992442,0.0,1.0
2014-01-02,52.79,52.9,52.54,52.89,1750600,36.3253051382892,36.4009971929437,36.1532777413471,36.394116097066,2544071.51290767,0.0,1.0
2014-01-03,52.8,52.98,52.64,52.71,1291800,36.3321862341669,36.4560459599652,36.2220887001239,36.2702563712677,1877317.25144186,0.0,1.0
2014-01-06,53.0,53.27,52.911,53.08,1631000,36.4698081517205,36.655597740418,36.4085663984091,36.524856918742,2370261.98877665,0.0,1.0
2014-01-07,53.07,53.25,52.94,53.1,1349800,36.5179758228643,36.6418355486626,36.4285215764544,36.5386191104974,1961606.15110406,0.0,1.0
2014-01-08,52.73,52.985,52.66,52.88,1748400,36.2840185630231,36.459486507904,36.2358508918793,36.3872350011883,2540874.34774806,0.0,1.0
2014-01-09,52.84,53.29,52.6045,53.27,2454600,36.3597106176776,36.6693599321733,36.1976608097582,36.655597740418,3567164.36397987,0.0,1.0
2014-01-10,52.75,53.08,52.57,52.78,3437700,36.2977807547784,36.524856918742,36.1739210289802,36.3184240424115,4995861.21325414,0.0,1.0
2014-01-13,51.87,52.39,51.84,52.16,4547800,35.6922443175423,36.0500613031819,35.6716010299093,35.8917960979951,6609121.6876508,0.0,1.0
2014-01-14,52.57,52.6,52.03,52.19,1960500,36.1739210289802,36.1945643166132,35.8023418515853,35.9124393856282,2849110.13427138,0.0,1.0
2014-01-15,53.37,53.44,52.9,53.0,3451700,36.7244086991948,36.7725763703386,36.4009971929437,36.4698081517205,5016206.80972432,0.0,1.0
2014-01-16,53.68,53.68,53.3,53.46,1561400,36.937722671403,36.937722671403,36.676241028051,36.7863385620939,2269115.30918201,0.0,1.0
2014-01-17,54.1,54.1959,53.96,54.03,2355600,37.2267286982657,37.2927184077327,37.1303933559781,37.1785610271219,3423291.93179784,0.0,1.0
2014-01-21,54.95,55.07,54.61,55.04,2921700,37.8116218478687,37.8941949984009,37.5776645880275,37.8735517107679,4245980.65763872,0.0,1.0
2014-01-22,54.74,55.0,54.59,55.0,2454000,37.6671188344374,37.8460273272571,37.5639023962721,37.8460273272571,3566292.40984543,0.0,1.0
2014-01-23,54.9,54.9,54.45,54.7,2689800,37.7772163684803,37.7772163684803,37.4675670539846,37.6395944509267,3908970.38467899,0.0,1.0
2014-01-24,53.33,54.07,53.32,54.02,2557900,36.6968843156841,37.2060854106326,36.6900032198064,37.1716799312442,3717285.80079202,0.0,1.0
2014-01-27,53.11,53.545,53.08,53.38,2248600,36.545500206375,36.8448278770543,36.524856918742,36.7312897950725,3267793.44449,0.0,1.0
2014-01-28,53.26,53.5174,52.94,53.29,1598100,36.6487166445403,36.8258360524319,36.4285215764544,36.6693599321733,2322449.83707171,0.0,1.0
2014-01-29,52.04,52.35,51.86,52.15,2974200,35.8092229474629,36.0225369196711,35.6853632216647,35.8849150021175,4322276.64440192,0.0,1.0
2014-01-30,51.96,52.19,51.53,51.69,2576000,35.7541741804415,35.9124393856282,35.4582870577011,35.568384591744,3743589.75051419,0.0,1.0
2014-01-31,51.54,51.777,51.04,51.12,2689800,35.4651681535788,35.6282501258799,35.1211133596946,35.1761621267161,3908970.38467899,0.0,1.0
2014-02-03,51.0,51.9,50.95,51.85,3331300,35.0935889761839,35.7128876051754,35.0591834967955,35.678482125787,4841234.68008072,0.0,1.0
2014-02-04,50.9,51.14,50.65,51.08,2290900,35.0247780174071,35.1899243184715,34.852750620465,35.1486377432054,3329266.21096776,0.0,1.0
2014-02-05,51.69,51.7596,51.11,51.54,3803000,35.568384591744,35.6162770190527,35.1692810308384,35.4651681535788,5526735.95543692,0.0,1.0
2014-02-06,52.3,52.33,51.77,51.8,2351200,35.9881314402827,36.0087747279158,35.6234333587655,35.6440766463985,3416897.60147864,0.0,1.0
2014-02-07,52.84,52.91,52.46,52.64,3822800,36.3597106176776,36.4078782888214,36.0982289743256,36.2220887001239,5555510.44187332,0.0,1.0
2014-02-10,53.0,53.0,52.52,52.53,2394300,36.4698081517205,36.4698081517205,36.1395155495917,36.1463966454694,3479532.973469,0.0,1.0
2014-02-11,54.17,54.24,53.5,53.5,2450700,37.2748963694094,37.3230640405532,36.8138629456047,36.8138629456047,3561496.66210604,0.0,1.0
2014-02-12,54.81,54.9,54.58,54.61,1692400,37.7152865055812,37.7772163684803,37.5570213003945,37.5776645880275,2459491.96186732,0.0,1.0
2014-02-13,55.06,55.12,54.55,54.57,1481900,37.8873139025232,37.9286004777893,37.5363780127614,37.5501402045168,2153581.38636917,0.0,1.0
2014-02-14,55.89,55.91,55.38,55.48,1798000,38.4584448603709,38.4722070521263,38.1075089706091,38.1763199293859,2612955.88952816,0.0,1.0
2014-02-18,56.66,56.73,56.25,56.26,3072300,38.9882892429525,39.0364569140963,38.7061643119675,38.7130454078452,4464841.14538229,0.0,1.0
2014-02-19,55.71,56.35,55.645,55.7,2529900,38.8504030913172,39.2967189767676,38.8050741342011,38.843429405607,3627780.35194953,0.749616,1.0
2014-02-20,56.22,56.34,55.8,56.05,3013500,39.2060610625355,39.2897452910574,38.9131662627086,39.0875084054627,4321244.35376889,0.0,1.0
2014-02-21,55.69,56.28,55.65,56.23,1876700,38.8364557198969,39.2479031767965,38.8085609770562,39.2130347482456,2691116.40242843,0.0,1.0
2014-02-24,55.75,56.142,55.49,55.5,1787700,38.8782978341578,39.1516663139962,38.6969820056936,38.7039556914038,2563493.78836325,0.0,1.0
2014-02-25,55.7,56.12,55.46,55.52,2503400,38.843429405607,39.1363242054339,38.6760609485631,38.7179030628241,3589780.36012114,0.0,1.0
2014-02-26,56.22,56.33,56.05,56.11,2396600,39.2060610625355,39.2827716053473,39.0875084054627,39.1293505197237,3436633.22324292,0.0,1.0
2014-02-27,56.13,56.4,56.03,56.14,5895200,39.143297891144,39.3315874053184,39.0735610340424,39.1502715768542,8453492.52176486,0.0,1.0
2014-02-28,55.94,56.18,55.63,56.0,2836800,39.0107978626509,39.1781663196948,38.7946136056359,39.0526399769119,4067863.27618106,0.0,1.0
2014-03-03,55.8,55.8,55.42,55.49,2322000,38.9131662627086,38.9131662627086,38.6481662057225,38.6969820056936,3329659.66134109,0.0,1.0
2014-03-04,56.43,56.6,56.22,56.3,2254700,39.3525084624489,39.4710611195217,39.2060610625355,39.2618505482168,3233154.02171652,0.0,1.0
2014-03-05,56.43,56.6,56.26,56.35,1696800,39.3525084624489,39.4710611195217,39.2339558053761,39.2967189767676,2433146.64658207,0.0,1.0
2014-03-06,55.85,56.33,55.8,56.3,2172400,38.9480346912595,39.2827716053473,38.9131662627086,39.2618505482168,3115138.95275511,0.0,1.0
2014-03-07,55.53,55.66,55.125,55.58,2176300,38.7248767485343,38.8155346627664,38.4424424772727,38.7597451770851,3120731.40438269,0.0,1.0
2014-03-10,55.84,55.86,55.37,55.46,1898000,38.9410610055493,38.9550083769696,38.6132977771716,38.6760609485631,2721659.79208673,0.0,1.0
2014-03-11,55.65,55.94,55.49,55.7,1844500,38.8085609770562,39.0107978626509,38.6969820056936,38.843429405607,2644942.82745204,0.0,1.0
2014-03-12,54.98,55.23,54.83,54.85,2057400,38.3413240344753,38.5156661772294,38.2367187488229,38.2506661202432,2950233.32783943,0.0,1.0
2014-03-13,54.36,55.16,54.31,55.15,2616200,37.9089555204452,38.4668503772582,37.8740870918944,38.4598766915481,3751531.26873409,0.0,1.0
2014-03-14,54.23,54.55,54.17,54.44,1611600,37.8182976062131,38.0414555489383,37.7764554919521,37.9647450061265,2310973.08794888,0.0,1.0
2014-03-17,54.55,54.8,54.31,54.31,1484700,38.0414555489383,38.2157976916924,37.8740870918944,37.8740870918944,2129003.31575931,0.0,1.0
2014-03-18,54.75,55.0,54.57,54.57,1270100,38.1809292631416,38.3552714058956,38.0554029203586,38.0554029203586,1821275.08004708,0.0,1.0
2014-03-19,54.71,55.37,54.44,54.86,1530200,38.1530345203009,38.6132977771716,37.9647450061265,38.2576398059533,2194248.58474769,0.0,1.0
2014-03-20,54.02,54.0684,53.69,53.73,2336900,37.6718502062997,37.7056028451369,37.4417185778643,37.4696133207049,3351025.69448234,0.0,1.0
2014-03-21,53.07,53.96,53.05,53.71,2897900,37.0093500638342,37.6300080920387,36.9954026924139,37.4556659492846,4155478.35167973,0.0,1.0
2014-03-24,52.99,53.42,52.5999,53.41,1989700,36.9535605781529,37.2534290636899,36.6815170985994,37.2464553779797,2853154.10343254,0.0,1.0
2014-03-25,53.89,54.08,53.51,53.63,2404000,37.5811922920675,37.7136923205606,37.3161922350814,37.3998764636033,3447244.54171576,0.0,1.0
2014-03-26,53.59,54.13,53.56,53.95,1985600,37.3719817207627,37.7485607491115,37.3510606636322,37.6230344063285,2847274.85941381,0.0,1.0
2014-03-27,53.92,54.02,53.53,53.8,2442500,37.602113349198,37.6718502062997,37.3301396065017,37.5184291206761,3502452.07701362,0.0,1.0
2014-03-28,53.9,54.47,53.73,54.11,1550900,37.5881659777777,37.985666063257,37.4696133207049,37.7346133776911,2223931.59723251,0.0,1.0
2014-03-31,53.43,53.57,53.085,53.53,2583700,37.2604027494001,37.3580343493423,37.0198105923994,37.3301396065017,3704927.50517096,0.0,1.0
2014-04-01,53.3,53.37,52.76,52.84,2603000,37.1697448351679,37.2185606351391,36.7931658068191,36.8489552925004,3732602.97091769,0.0,1.0
2014-04-02,53.0,53.08,52.82,52.93,3096800,36.9605342638631,37.0163237495444,36.8350079210801,36.9117184638919,4440693.38468608,0.0,1.0
2014-04-03,52.72,52.83,52.43,52.77,2228300,36.7652710639785,36.8419816067903,36.5630341783838,36.8001394925293,3195297.4260837,0.0,1.0
2014-04-04,52.14,52.79,52.1,52.74,2810900,36.3607972927891,36.8140868639496,36.3329025499484,36.7792184353988,4030723.66152612,0.0,1.0
2014-04-07,51.55,52.03,51.39,52.0,3608400,35.9493498358894,36.2840867499773,35.8377708645268,36.2631656928468,5174308.32126753,0.0,1.0
2014-04-08,52.19,52.4,52.03,52.21,3299100,36.3956657213399,36.5421131212533,36.2840867499773,36.4096130927602,4730783.88834211,0.0,1.0
2014-04-09,53.42,53.42,52.8,53.03,2506300,37.2534290636899,37.2534290636899,36.8210605496598,36.9814553209935,3593938.84979293,0.0,1.0
2014-04-10,52.55,53.53,52.47,53.4,2321800,36.6467184069057,37.3301396065017,36.5909289212244,37.2394816922696,3329372.86894993,0.0,1.0
2014-04-11,51.76,52.2501,51.7,51.73,3281300,36.0957972358029,36.4375775724579,36.0539551215419,36.0748761786724,4705259.36552907,0.0,1.0
2014-04-14,51.84,51.94,51.51,51.78,2217200,36.1515867214842,36.2213235785858,35.9214550930488,36.1097446072232,3179380.44837444,0.0,1.0
2014-04-15,52.32,52.37,51.7,52.15,1850800,36.486323635572,36.5211920641228,36.0539551215419,36.3677709784992,2653976.78777351,0.0,1.0
2014-04-16,52.82,52.83,52.44,52.64,2571300,36.8350079210801,36.8419816067903,36.5700078640939,36.7094815782972,3687146.37691919,0.0,1.0
2014-04-17,52.51,52.75,52.28,52.34,2219400,36.6188236640651,36.786192121109,36.4584288927313,36.5002710069923,3182535.16467718,0.0,1.0
2014-04-21,53.12,53.18,52.58,52.68,1637000,37.044218492385,37.086060606646,36.6676394640362,36.7373763211378,2347395.72162591,0.0,1.0
2014-04-22,55.3,55.6399,55.21,55.52,5317600,38.5644819772005,38.8015175544889,38.501718805809,38.7179030628241,7625236.09610137,0.0,1.0
2014-04-23,55.14,55.52,54.9599,55.5,2253600,38.4529030058379,38.7179030628241,38.3273069261979,38.7039556914038,3231576.66356515,0.0,1.0
2014-04-24,55.51,55.69,55.2,55.66,2505400,38.7109293771139,38.8364557198969,38.4947451200989,38.8155346627664,3592648.28403272,0.0,1.0
2014-04-25,55.76,55.81,55.33,55.72,2102000,38.885271519868,38.9201399484188,38.585403034331,38.8573767770273,3014188.0310676,0.0,1.0
2014-04-28,56.01,56.1199,55.295,56.03,3226700,39.0596136626221,39.1362544685768,38.5609951343454,39.0735610340424,4626965.04274302,0.0,1.0
2014-04-29,56.39,56.48,55.67,55.68,4050600,39.3246137196083,39.3873768909997,38.8225083484765,38.8294820341867,5808406.29811723,0.0,1.0
2014-04-30,55.37,55.6,54.67,55.45,3905200,38.6132977771716,38.7736925485054,38.1251397774602,38.669087262853,5599908.22974558,0.0,1.0
2014-05-01,55.4,55.58,55.22,55.33,1723000,38.6342188343021,38.7597451770851,38.5086924915192,38.585403034331,2470716.44982373,0.0,1.0
2014-05-02,55.13,55.25,54.81,55.02,1758800,38.4459293201277,38.5296135486497,38.2227713774025,38.369218777316,2522052.28784096,0.0,1.0
2014-05-05,55.29,55.3,54.57,54.87,1959600,38.5575082914903,38.5644819772005,38.0554029203586,38.2646134916635,2809991.84856331,0.0,1.0
2014-05-06,55.42,55.63,55.28,55.36,3114900,38.6481662057225,38.7946136056359,38.5505346057802,38.6063240914615,4466648.09608585,0.0,1.0
2014-05-07,55.45,55.54,55.12,55.33,2619200,38.669087262853,38.7318504342444,38.4389556344176,38.585403034331,3755833.15460145,0.0,1.0
2014-05-08,54.9,55.05,54.711,54.82,3024900,38.285534548794,38.3901398344464,38.1537318888719,38.2297450631127,4337591.52006488,0.0,1.0
2014-05-09,54.99,55.02,54.47,54.69,2695600,38.3482977201855,38.369218777316,37.985666063257,38.1390871488806,3865387.8480237,0.0,1.0
2014-05-12,55.14,55.155,54.73,54.83,5204100,38.4529030058379,38.4633635344032,38.1669818917212,38.2367187488229,7462481.41411936,0.0,1.0
2014-05-13,55.52,55.53,54.9,54.91,7863100,38.7179030628241,38.7248767485343,38.285534548794,38.2925082345042,11275386.2545612,0.0,1.0
2014-05-14,55.19,55.31,54.48,54.75,5753000,38.9341110303706,39.0187657381735,38.4332373425365,38.6237104350931,8155010.13371867,0.640034,1.0
2014-05-15,55.49,55.56,55.11,55.17,4123900,39.1457477998779,39.195129712763,38.8776745585019,38.9200019124034,5845723.32529853,0.0,1.0
2014-05-16,55.43,55.6,55.29,55.34,2375600,39.1034204459764,39.2233479486973,39.0046566202063,39.0399294151242,3367467.76875754,0.0,1.0
2014-05-19,54.84,55.02,54.66,54.8,2824900,38.6872014659453,38.8141835276497,38.5602194042409,38.658983230011,4004360.87723655,0.0,1.0
2014-05-20,54.71,54.93,54.6,54.81,1830800,38.5954921991588,38.7506924967975,38.5178920503394,38.6660377889946,2595201.20855417,0.0,1.0
2014-05-21,55.32,55.5,55.02,55.09,1530700,39.0258202971571,39.1528023588615,38.8141835276497,38.8635654405348,2169802.53983716,0.0,1.0
2014-05-22,55.15,55.37,55.12,55.25,1281000,38.9058927944362,39.061093092075,38.8847291174855,38.976438384272,1815847.03307729,0.0,1.0
2014-05-23,54.84,55.062,54.781,55.0,1485000,38.6872014659453,38.8438126753807,38.6455795679422,38.8000744096826,2105021.73623713,0.0,1.0
2014-05-27,54.96,55.29,54.86,55.28,2966700,38.7718561737482,39.0046566202063,38.7013105839125,38.9976020612228,4205365.64639375,0.0,1.0
2014-05-28,53.78,54.43,53.78,54.1,2264600,37.939418213686,38.3979645476186,37.939418213686,38.1651641011605,3210122.70968526,0.0,1.0
2014-05-29,54.38,54.54,54.21,54.33,1750900,38.3626917527007,38.4755646964379,38.2427642499798,38.3274189577828,2481941.11648323,0.0,1.0
2014-05-30,53.94,54.2,53.9,54.0,1758600,38.0522911574232,38.2357096909963,38.0240729214889,38.0946185113247,2492856.04400446,0.0,1.0
2014-06-02,53.66,53.72,53.49,53.53,1597500,37.854763505883,37.8970908597845,37.7348360031622,37.7630542390965,2264493.07989146,0.0,1.0
2014-06-03,53.22,53.4,53.13,53.34,2620100,37.5443629106056,37.67134497231,37.4808718797534,37.6290176184085,3714052.15563294,0.0,1.0
2014-06-04,53.09,53.31,53.02,53.24,2383400,37.452653643819,37.6078539414578,37.403271730934,37.5584720285727,3378524.44858424,0.0,1.0
2014-06-05,53.3,53.535,53.28,53.53,2123800,37.6007993824742,37.7665815185883,37.586690264507,37.7630542390965,3010535.46358278,0.0,1.0
2014-06-06,53.7,53.8,53.36,53.52,1757700,37.8829817418173,37.9535273316531,37.6431267363757,37.7559996801129,2491580.27325523,0.0,1.0
2014-06-09,53.86,53.975,53.7,53.85,1504300,37.9958546855546,38.0769821138658,37.8829817418173,37.988800126571,2132379.93119294,0.0,1.0
2014-06-10,54.0,54.02,53.81,53.88,1266100,38.0946185113247,38.1087276292919,37.9605818906367,38.0099638035218,1794725.93956218,0.0,1.0
2014-06-11,54.3,54.49,54.22,54.31,2276800,38.3062552808321,38.44029190152,38.2498188089634,38.3133098398156,3227416.49095266,0.0,1.0
2014-06-12,54.4,54.74,54.3,54.69,1467600,38.3768008706678,38.6166558761095,38.3062552808321,38.5813830811916,2080356.83508527,0.0,1.0
2014-06-13,54.5,54.75,54.31,54.39,1501800,38.4473464605036,38.6237104350931,38.3133098398156,38.3697463116843,2128836.12355618,0.0,1.0
2014-06-16,54.39,54.68,54.34,54.53,2198600,38.3697463116843,38.574328522208,38.3344735167664,38.4685101374544,3116566.18807472,0.0,1.0
2014-06-17,54.05,54.19,53.83,53.87,1575600,38.1298913062426,38.2286551320127,37.9746910086039,38.0029092445382,2233449.32499342,0.0,1.0
2014-06-18,53.95,54.03,53.7,53.78,1637500,38.0593457164068,38.1157821882754,37.8829817418173,37.939418213686,2321194.00207967,0.0,1.0
2014-06-19,54.43,54.6,54.38,54.44,1256900,38.3979645476186,38.5178920503394,38.3626917527007,38.4050191066022,1781684.72745889,0.0,1.0
2014-06-20,54.54,54.71,54.39,54.69,1618800,38.4755646964379,38.5954921991588,38.3697463116843,38.5813830811916,2294686.32095669,0.0,1.0
2014-06-23,53.87,53.91,53.7,53.75,2023100,38.0029092445382,38.0311274804725,37.8829817418173,37.9182545367352,2867790.89197397,0.0,1.0
2014-06-24,53.72,53.94,53.63,53.69,2124800,37.8970908597845,38.0522911574232,37.8335998289323,37.8759271828338,3011952.98663748,0.0,1.0
2014-06-25,53.42,53.57,53.17,53.39,2440300,37.6854540902771,37.7912724750308,37.5090901156877,37.6642904133264,3459181.51039696,0.0,1.0
2014-06-26,53.67,53.71,53.18,53.44,1447400,37.8618180648666,37.8900363008009,37.5161446746712,37.6995632082443,2051722.86938022,0.0,1.0
2014-06-27,53.78,53.97,53.72,53.92,1169800,37.939418213686,38.073454834374,37.8970908597845,38.0381820394561,1658218.46939407,0.0,1.0
2014-06-30,53.48,53.85,53.355,53.63,1772600,37.7277814441786,37.988800126571,37.6395994568839,37.8335998289323,2512701.36677033,0.0,1.0
2014-07-01,54.19,54.47,54.04,54.34,3471400,38.2286551320127,38.4261827835529,38.122836747259,38.3344735167664,4920789.53210343,0.0,1.0
2014-07-02,54.3,54.44,54.1,54.16,1580600,38.3062552808321,38.4050191066022,38.1651641011605,38.2074914550619,2240536.94026694,0.0,1.0
2014-07-03,54.52,54.78,54.45,54.76,1108500,38.4614555784708,38.6448741120438,38.4120736655857,38.6307649940767,1571324.30614065,0.0,1.0
2014-07-07,54.11,54.51,54.05,54.32,1822100,38.1722186601441,38.4544010194872,38.1298913062426,38.3203643987992,2582868.75797824,0.0,1.0
2014-07-08,53.36,53.74,53.28,53.69,1686200,37.6431267363757,37.9111999777517,37.586690264507,37.8759271828338,2390227.37484381,0.0,1.0
2014-07-09,53.87,54.01,53.445,53.52,1662500,38.0029092445382,38.1016730703083,37.7030904877361,37.7559996801129,2356632.0784473,0.0,1.0
2014-07-10,54.4,54.49,53.845,53.9,2509100,38.3768008706678,38.44029190152,37.9852728470792,38.0240729214889,3556707.09656067,0.0,1.0
2014-07-11,53.71,53.98,53.5,53.66,2226500,37.8900363008009,38.0805093933575,37.7418905621458,37.854763505883,3156115.081301,0.0,1.0
2014-07-14,53.58,53.66,53.42,53.59,2028700,37.7983270340144,37.854763505883,37.6854540902771,37.805381592998,2875729.02108032,0.0,1.0
2014-07-15,53.32,53.6,53.13,53.45,2037800,37.6149085004413,37.8124361519816,37.4808718797534,37.7066177672279,2888628.48087814,0.0,1.0
2014-07-16,53.31,53.55,53.02,53.26,3256400,37.6078539414578,37.7771633570637,37.403271730934,37.5725811465399,4616022.07534182,0.0,1.0
2014-07-17,53.08,53.52,53.02,53.14,2649700,37.4455990848355,37.7559996801129,37.403271730934,37.4879264387369,3756010.83805221,0.0,1.0
2014-07-18,53.72,53.8166,53.235,53.38,1973700,37.8970908597845,37.9652378995659,37.5549447490809,37.6572358543428,2797765.25307154,0.0,1.0
2014-07-21,53.39,53.4801,53.19,53.23,2045300,37.6642904133264,37.7278519897684,37.5231992336548,37.5514174695891,2899259.90378843,0.0,1.0
2014-07-22,53.22,53.59,53.21,53.52,1986300,37.5443629106056,37.805381592998,37.537308351622,37.7559996801129,2815626.04356082,0.0,1.0
2014-07-23,50.04,50.925,50.01,50.28,13439900,35.3010131538275,35.9253416238743,35.2798494768768,35.4703225694334,19051368.1029317,0.0,1.0
2014-07-24,50.08,50.2,49.7,50.06,9530100,35.3292313897619,35.4138860975648,35.0611581483859,35.3151222717947,13509136.4636455,0.0,1.0
2014-07-25,48.6,48.98,48.23,48.91,10706000,34.2851566601922,34.5532299015682,34.0241379777998,34.5038479886832,15176001.8236733,0.0,1.0
2014-07-28,48.2,48.68,48.08,48.67,6890400,34.0029743008491,34.3415931320609,33.9183195930461,34.3345385730773,9767300.8561403,0.0,1.0
2014-07-29,48.03,48.58,48.01,48.46,5375300,33.8830467981282,34.2710475422251,33.8689376801611,34.1863928344221,7619611.67595656,0.0,1.0
2014-07-30,48.47,48.54,48.2,48.32,3939000,34.1934473934057,34.2428293062908,34.0029743008491,34.087629008652,5583623.31248355,0.0,1.0
2014-07-31,48.37,48.88,48.35,48.88,5813500,34.1229018035699,34.4826843117324,34.1087926856028,34.4826843117324,8240770.27852834,0.0,1.0
2014-08-01,48.03,48.09,47.51,47.58,5434600,33.8830467981282,33.9253741520297,33.5162097309822,33.5655916438672,7703670.79310057,0.0,1.0
2014-08-04,48.53,48.67,48.16,48.65,3994500,34.2357747473072,34.3345385730773,33.9747560649148,34.3204294551101,5662295.84201968,0.0,1.0
2014-08-05,48.68,48.98,48.52,48.83,4683000,34.3415931320609,34.5532299015682,34.2287201883236,34.4474115168145,6638260.46518417,0.0,1.0
2014-08-06,47.71,47.86,47.47,47.64,4078700,34.1145802457929,34.221836314476,33.9429705359,34.0645274137408,5704152.75808642,0.648204,1.0
2014-08-07,46.35,47.12,46.215,47.08,6105800,33.1421252230665,33.6927063756395,33.0455947612517,33.664104757324,8539097.23939589,0.0,1.0
2014-08-08,46.58,46.67,46.01,46.19,4769600,33.3065845283805,33.3709381695903,32.8990114673848,33.0277187498045,6670391.79026871,0.0,1.0
2014-08-11,46.59,46.6,46.27,46.4,3578600,33.3137349329594,33.3208853375382,33.0849219864355,33.1778772459608,5004751.77387109,0.0,1.0
2014-08-12,46.61,46.65,46.36,46.42,3384200,33.3280357421171,33.3566373604326,33.1492756276453,33.1921780551185,4732879.04575381,0.0,1.0
2014-08-13,46.58,46.72,46.45,46.57,3003700,33.3065845283805,33.4066901924847,33.2136292688552,33.2994341238016,4200741.32431024,0.0,1.0
2014-08-14,47.02,47.04,46.59,46.62,3732600,33.6212023298508,33.6355031390085,33.3137349329594,33.335186146696,5220124.20252369,0.0,1.0
2014-08-15,46.87,47.3,46.6099,47.25,2390700,33.5139462611677,33.8214136580592,33.3279642380713,33.7856616351648,3343447.17649183,0.0,1.0
2014-08-18,47.46,47.48,47.231,47.3,1922500,33.9358201313211,33.9501209404789,33.772075866465,33.8214136580592,2688659.0524974,0.0,1.0
2014-08-19,47.35,47.415,46.97,47.06,3706200,33.8571656809535,33.9036433107162,33.5854503069564,33.6498039481663,5183203.21475468,0.0,1.0
2014-08-20,47.81,47.83,47.3,47.48,5286700,34.1860842915816,34.2003851007393,33.8214136580592,33.9501209404789,7393567.65297165,0.0,1.0
2014-08-21,47.7,47.9,47.65,47.86,4035500,34.107429841214,34.2504379327914,34.0716778183197,34.221836314476,5643736.59628258,0.0,1.0
2014-08-22,47.68,47.77,47.41,47.49,2703600,34.0931290320563,34.1574826732661,33.9000681084268,33.9572713450577,3781044.79289049,0.0,1.0
2014-08-25,48.13,48.25,47.85,48.07,2543600,34.4148972381055,34.5007020930519,34.2146859098971,34.3719948106322,3557281.23065403,0.0,1.0
2014-08-26,48.26,48.4,48.1,48.13,2991400,34.5078524976308,34.607958161735,34.3934460243689,34.4148972381055,4183539.50046331,0.0,1.0
2014-08-27,48.67,48.82,48.56,48.62,2767200,34.8010190853645,34.9082751540476,34.7223646349969,34.7652670624701,3869990.80887948,0.0,1.0
2014-08-28,48.87,48.98,48.71,48.93,2702700,34.9440271769419,35.0226816273095,34.82962070368,34.9869296044151,3779786.12285291,0.0,1.0
2014-08-29,49.1,49.24,48.89,49.23,2393200,35.1084864822559,35.2085921463601,34.9583279860996,35.2014417417813,3346943.48215177,0.0,1.0
2014-09-02,48.29,48.36,48.11,48.33,2978500,34.5293037113674,34.5793565434195,34.4005964289477,34.5579053296829,4165498.563258,0.0,1.0
2014-09-03,48.62,48.77,48.5,48.74,2185400,34.7652670624701,34.8725231311532,34.6794622075237,34.8510719174166,3056330.55569718,0.0,1.0
2014-09-04,48.19,48.42,48.08,48.41,2845600,34.4577996655787,34.6222589708927,34.3791452152111,34.6151085663138,3979634.95437534,0.0,1.0
2014-09-05,47.92,47.92,47.4749,47.6,3833300,34.2647387419492,34.2647387419492,33.9464742341436,34.0359257954253,5360955.39450625,0.0,1.0
2014-09-08,46.78,46.8,46.27,46.29,7945400,33.4495926199579,33.4638934291156,33.0849219864355,33.0992227955932,11111818.7962095,0.0,1.0
2014-09-09,46.65,46.84,46.35,46.53,3827300,33.3566373604326,33.4924950474311,33.1421252230665,33.2708325054861,5352564.26092239,0.0,1.0
2014-09-10,47.28,47.41,46.76,46.9,3596400,33.8071128489014,33.9000681084268,33.4352918108002,33.5353974749044,5029645.47016991,0.0,1.0
2014-09-11,46.93,46.93,46.45,46.7,4258700,33.556848688641,33.556848688641,33.2136292688552,33.3923893833269,5955886.76560242,0.0,1.0
2014-09-12,47.06,47.14,46.9,47.14,2958500,33.6498039481663,33.7070071847972,33.5353974749044,33.7070071847972,4137528.11797844,0.0,1.0
2014-09-15,46.98,47.14,46.73,46.79,3370900,33.5926007115353,33.7070071847972,33.4138405970635,33.4567430245368,4714278.69964291,0.0,1.0
2014-09-16,47.3,47.34,46.77,46.8,2661800,33.8214136580592,33.8500152763747,33.442442215379,33.4638934291156,3722586.56225621,0.0,1.0
2014-09-17,47.1,47.37,47.02,47.26,5022700,33.6784055664818,33.8714664901113,33.6212023298508,33.7928120397437,7024357.7752815,0.0,1.0
2014-09-18,47.29,47.45,47.15,47.36,5072900,33.8142632534803,33.9286697267422,33.7141575893761,33.8643160855324,7094563.59293319,0.0,1.0
2014-09-19,47.38,47.69,47.37,47.6,7925600,33.8786168946902,34.1002794366351,33.8714664901113,34.0359257954253,11084128.0553828,0.0,1.0
2014-09-22,47.32,47.62,47.12,47.5,7765314,33.8357144672169,34.050226604583,33.6927063756395,33.9644217496366,10859964.5157788,0.0,1.0
2014-09-23,46.64,46.93,46.61,46.67,7620912,33.3494869558537,33.556848688641,33.3280357421171,33.3709381695903,10658015.1038159,0.0,1.0
2014-09-24,47.03,47.04,46.59,46.62,9786464,33.6283527344297,33.6355031390085,33.3137349329594,33.335186146696,13686587.7896176,0.0,1.0
2014-09-25,46.68,46.98,46.61,46.96,5097204,33.3780885741692,33.5926007115353,33.3280357421171,33.5782999023776,7128553.2780369,0.0,1.0
2014-09-26,46.59,46.829,46.54,46.8,4818608,33.3137349329594,33.4846296023944,33.277982910065,33.4638934291156,6738930.56938173,0.0,1.0
2014-09-29,46.29,46.399,46.03,46.08,7041104,33.0992227955932,33.1771622055029,32.9133122765426,32.9490642994369,9847140.70698344,0.0,1.0
2014-09-30,45.97,46.17,45.97,46.05,8174625,32.8704098490694,33.0134179406468,32.8704098490694,32.9276130857003,11432395.0621698,0.0,1.0
2014-10-01,45.9,46.09,45.85,46.02,7392218,32.8203570170173,32.9562147040158,32.7846049941229,32.9061618719637,10338181.4531777,0.0,1.0
2014-10-02,45.63,45.93,45.3,45.91,8226058,32.6272960933877,32.8418082307539,32.391332742285,32.8275074215961,11504325.257773,0.0,1.0
2014-10-03,45.74,45.91,45.37,45.37,7105017,32.7059505437553,32.8275074215961,32.4413855743371,32.4413855743371,9936524.46044106,0.0,1.0
2014-10-06,45.86,46.22,45.77,46.02,6114626,32.7917553987018,33.0491699635411,32.7274017574919,32.9061618719637,8551440.59689776,0.0,1.0
2014-10-07,45.25,45.57,45.2,45.52,5126751,32.3555807193907,32.5843936659145,32.3198286964963,32.5486416430202,7169875.41537065,0.0,1.0
2014-10-08,45.77,45.77,45.04,45.08,10802306,32.7274017574919,32.7274017574919,32.2054222232344,32.2340238415498,15107265.4433014,0.0,1.0
2014-10-09,44.81,45.5899,44.78,45.38,7849946,32.0409629179203,32.5986229710265,32.0195117041837,32.448535978916,10978324.2520238,0.0,1.0
2014-10-10,44.12,44.63,44.1,44.5,8092659,31.5475850019782,31.9122556355007,31.5332841928205,31.8193003759753,11317763.7862807,0.0,1.0
2014-10-13,43.83,44.495,43.81,44.34,4150889,31.340223269191,31.8157251736859,31.3259224600333,31.7048939027134,5805110.68180071,0.0,1.0
2014-10-14,43.68,44.11,43.5756,43.86,4514308,31.2329672005079,31.5404345973994,31.1583169767045,31.3616744829276,6313360.24445328,0.0,1.0
2014-10-15,43.13,43.225,42.3,43.13,7746438,30.83969494867,30.9076237921693,30.2462113686238,30.83969494867,10833566.009524,0.0,1.0
2014-10-16,42.88,43.16,41.91,41.97,7657922,30.6609348341983,30.8611461624066,29.9673455900478,30.010248017521,10709774.4128057,0.0,1.0
2014-10-17,43.67,43.85,43.514,43.6,4666065,31.2258167959291,31.3545240783487,31.1142704844987,31.175763963877,6525595.78766776,0.0,1.0
2014-10-20,43.61,43.68,43.3,43.43,4080447,31.1829143684558,31.2329672005079,30.9612518265108,31.0542070860362,5706595.9764816,0.0,1.0
2014-10-21,43.63,43.74,43.03,43.09,10021442,31.1972151776136,31.2758696279812,30.7681909028813,30.8110933303546,14015209.7541626,0.0,1.0
2014-10-22,44.41,45.035,44.37,44.6,9085947,31.7549467347655,32.2018470209449,31.72634511645,31.8908044217641,12706899.1688227,0.0,1.0
2014-10-23,45.36,45.59,44.951,45.09,5735198,32.4342351697582,32.5986944750723,32.1417836224824,32.2411742461287,8020802.09132119,0.0,1.0
2014-10-24,45.79,45.79,45.56,45.64,6918070,32.7417025666497,32.7417025666497,32.5772432613357,32.6344464979666,9675074.91875718,0.0,1.0
2014-10-27,45.37,45.71,45.195,45.65,4814002,32.4413855743371,32.6844993300187,32.3162534942069,32.6415969025455,6732488.97583386,0.0,1.0
2014-10-28,45.1,45.21,44.91,45.18,3721222,32.2483246507076,32.3269791010752,32.112466963709,32.3055278873386,5204211.81620415,0.0,1.0
2014-10-29,45.08,45.31,44.94,45.15,3080032,32.2340238415498,32.3984831468639,32.1339181774457,32.2840766736019,4307493.3257642,0.0,1.0
2014-10-30,45.14,45.24,44.76,44.79,3716076,32.2769262690231,32.3484303148118,32.005210895026,32.0266621087626,5197015.02063372,0.0,1.0
2014-10-31,45.49,45.51,45.16,45.29,3553781,32.5271904292836,32.5414912384413,32.2912270781808,32.3841823377061,4970041.84980143,0.0,1.0
2014-11-03,45.49,45.6,45.22,45.49,2828378,32.5271904292836,32.6058448796511,32.334129505654,32.5271904292836,3955549.60394511,0.0,1.0
2014-11-04,45.56,45.65,45.41,45.6,3246185,32.5772432613357,32.6415969025455,32.4699871926526,32.6058448796511,4539861.9954909,0.0,1.0
2014-11-05,45.14,45.47,45.08,45.43,3618257,32.7152575103552,32.9544253211309,32.6717724538505,32.9254352834611,4992414.34759615,0.613016,1.0
2014-11-06,44.75,45.2,44.69,45.11,3261967,32.4326046430748,32.7587425668599,32.3891195865701,32.6935149821028,4500810.98500885,0.0,1.0
2014-11-07,44.91,45.0,44.7157,44.9,4143220,32.5485647937539,32.6137923785109,32.4077456857729,32.5413172843365,5716750.07420626,0.0,1.0
2014-11-10,45.16,45.32,45.08,45.23,2056141,32.7297525291901,32.8457126798692,32.6717724538505,32.7804850951122,2837031.15314382,0.0,1.0
2014-11-11,45.96,45.96,45.47,45.62,4136453,33.3095532825858,33.3095532825858,32.9544253211309,33.0631379623926,5707413.0735758,0.0,1.0
2014-11-12,45.62,45.81,45.41,45.7,2818998,33.0631379623926,33.2008406413241,32.9109402646262,33.1211180377322,3889609.29559312,0.0,1.0
2014-11-13,45.66,45.9,45.55,45.65,3048112,33.0921280000624,33.2660682260811,33.0124053964705,33.084880490645,4205737.20492492,0.0,1.0
2014-11-14,45.74,45.81,45.62,45.67,2591730,33.150108075402,33.2008406413241,33.0631379623926,33.0993755094799,3576028.46815342,0.0,1.0
2014-11-17,45.88,46.0307,45.71,45.73,3170524,33.2515732072463,33.3607931741672,33.1283655471497,33.1428605659845,4374639.36558346,0.0,1.0
2014-11-18,46.28,46.29,45.98,46.02,3511099,33.5414735839441,33.5487210933616,33.3240483014207,33.3530383390905,4844559.41726376,0.0,1.0
2014-11-19,46.25,46.46,45.96,46.22,3216475,33.5197310556918,33.6719287534582,33.3095532825858,33.4979885274394,4438041.83580225,0.0,1.0
2014-11-20,46.38,46.55,46.26,46.41,2879621,33.6139486781186,33.7371563382152,33.5269785651092,33.6356912063709,3973255.96165203,0.0,1.0
2014-11-21,46.4,46.63,46.26,46.34,2977457,33.6284436969535,33.7951364135548,33.5269785651092,33.5849586404488,4108248.54236462,0.0,1.0
2014-11-24,46.27,46.4,46.1,46.39,2596739,33.5342260745267,33.6284436969535,33.4110184144301,33.621196187536,3582939.80791372,0.0,1.0
2014-11-25,46.28,46.48,46.07,46.12,2773746,33.5414735839441,33.6864237722931,33.3892758861777,33.425513433265,3827171.29462817,0.0,1.0
2014-11-26,46.52,46.5678,46.295,46.45,2047992,33.7154138099629,33.7500569049782,33.5523448480703,33.6646812440407,2825787.29055513,0.0,1.0
2014-11-28,46.45,46.73,46.42,46.53,1409717,33.6646812440407,33.8676115077292,33.6429387157884,33.7226613193803,1945105.44078273,0.0,1.0
2014-12-01,46.92,47.08,46.79,46.94,3460633,34.0053141866607,34.1212743373399,33.9110965642339,34.0198092054956,4774927.22074876,0.0,1.0
2014-12-02,47.14,47.18,46.87,46.97,2369787,34.1647593938446,34.1937494315143,33.9690766395735,34.041551733748,3269794.99232554,0.0,1.0
2014-12-03,46.71,46.88,46.575,46.74,2383953,33.8531164888943,33.9763241489909,33.7552751117588,33.8748590171467,3289341.01728951,0.0,1.0
2014-12-04,45.89,46.3,45.82,46.13,3003185,33.2588207166637,33.555968602779,33.2080881507416,33.4327609426824,4143747.63387055,0.0,1.0
2014-12-05,46.04,46.1103,45.74,45.91,2436949,33.3675333579254,33.4184833491301,33.150108075402,33.2733157354986,3362464.06818534,0.0,1.0
2014-12-08,45.56,45.94,45.51,45.85,2807643,33.019652905888,33.2950582637509,32.9834153588007,33.2298306789939,3873941.84440958,0.0,1.0
2014-12-09,44.11,44.92,43.9,44.88,8001475,31.9687640403582,32.5558123031714,31.8165663425918,32.5268222655016,11040309.9038935,0.0,1.0
2014-12-10,43.49,43.57,43.2,43.27,13732181,31.5194184564765,31.577398531816,31.3092406833705,31.3599732492926,18947448.3012642,0.0,1.0
2014-12-11,43.35,43.91,43.26,43.41,4677416,31.4179533246322,31.8238138520092,31.3527257398752,31.4614383811369,6453825.34962989,0.0,1.0
2014-12-12,42.42,43.7,42.41,43.33,4894431,30.7439349488096,31.6716161542428,30.7366874393922,31.4034583057973,6753259.24822903,0.0,1.0
2014-12-15,41.3,42.53,41.29,42.37,5473834,29.9322138940556,30.8236575524015,29.9249663846381,30.7076974017224,7552710.43432228,0.0,1.0
2014-12-16,41.92,42.39,41.38,41.46,5865150,30.3815594779373,30.7221924205573,29.9901939693952,30.0481740447347,8092642.12321114,0.0,1.0
2014-12-17,42.04,42.3,41.73,41.91,4131582,30.4685295909467,30.6569648358003,30.2438567990058,30.3743119685198,5700692.14405444,0.0,1.0
2014-12-18,43.29,43.31,42.66,42.86,5533839,31.3744682681275,31.3889632869624,30.9178751748284,31.0628253631773,7635504.39365892,0.0,1.0
2014-12-19,43.35,43.58,42.976,43.08,3510515,31.4179533246322,31.5846460412335,31.1468964724197,31.2222705703611,4843753.62320905,0.0,1.0
2014-12-22,43.44,43.77,43.25,43.75,4328539,31.4831809093892,31.722348720165,31.3454782304577,31.7078537013301,5972450.32835686,0.0,1.0
2014-12-23,42.74,43.31,42.62,43.28,4711172,30.9758552501679,31.3889632869624,30.8888851371586,31.3672207587101,6500401.34981934,0.0,1.0
2014-12-24,42.85,42.91,42.73,42.75,1336851,31.0555778537598,31.0990629102645,30.9686077407505,30.9831027595854,1844566.07504615,0.0,1.0
2014-12-26,43.15,43.29,42.901,42.97,1985462,31.2730031362833,31.3744682681275,31.0925401517888,31.1425479667692,2739509.37575936,0.0,1.0
2014-12-29,43.21,43.5,43.175,43.45,2951346,31.3164881927879,31.5266659658939,31.2911219098269,31.4904284188067,4072220.99345639,0.0,1.0
2014-12-30,42.79,42.99,42.66,42.81,3268957,31.0120927972552,31.1570429856041,30.9178751748284,31.0265878160901,4510455.67754719,0.0,1.0
2014-12-31,42.74,43.1,42.71,42.91,2610575,30.9758552501679,31.236765589196,30.9541127219156,31.0990629102645,3602030.50404541,0.0,1.0
2015-01-02,42.37,42.89,42.35,42.7,3116593,30.7076974017224,31.0845678914296,30.6932023828875,30.9468652124981,4300226.2163295,0.0,1.0
2015-01-05,41.91,42.01,41.41,41.62,7301090,30.3743119685198,30.4467870626943,30.0119364976475,30.1641341954139,10073929.6487482,0.0,1.0
2015-01-06,41.68,42.07,41.25,41.73,6444096,30.2076192519186,30.490272119199,29.8959763469684,30.2438567990058,8891462.7478609,0.0,1.0
2015-01-07,42.11,42.25,41.5882,41.76,6025816,30.5192621568688,30.620727288713,30.1410871154664,30.2655993272581,8314326.55402157,0.0,1.0
2015-01-08,43.19,43.33,42.79,42.88,5294657,31.301993173953,31.4034583057973,31.0120927972552,31.0773203820122,7305484.81558951,0.0,1.0
2015-01-09,42.8,43.08,42.63,42.99,3280834,31.0193403066726,31.2222705703611,30.896132646576,31.1570429856041,4526843.37615633,0.0,1.0
2015-01-12,42.93,43.16,42.46,43.04,4714425,31.1135579290994,31.2802506457007,30.7729249864794,31.1932805326913,6504889.78827817,0.0,1.0
2015-01-13,42.91,43.58,42.68,43.43,3294889,31.0990629102645,31.5846460412335,30.9323701936633,31.4759333999718,4546236.24505853,0.0,1.0
2015-01-14,42.85,42.88,42.44,42.46,3441655,31.0555778537598,31.0773203820122,30.7584299676445,30.7729249864794,4748741.67353951,0.0,1.0
2015-01-15,42.91,43.115,42.54,42.55,3970470,31.0990629102645,31.2476368533222,30.830905061819,30.8381525712364,5478392.32942826,0.0,1.0
2015-01-16,43.7,43.71,43.11,43.2,3124217,31.6716161542428,31.6788636636603,31.2440130986135,31.3092406833705,4310745.69213957,0.0,1.0
2015-01-20,44.16,44.23,43.69,44.16,4337536,32.0050015874454,32.0557341533675,31.6643686448254,32.0050015874454,5984864.24806608,0.0,1.0
2015-01-21,44.71,44.78,43.96,44.1,5039345,32.403614605405,32.4543471713271,31.8600513990965,31.9615165309407,6953209.31611185,0.0,1.0
2015-01-22,44.96,45.24,44.76,44.84,4781567,32.5848023408411,32.7877326045297,32.4398521524922,32.4978322278318,6597531.26845117,0.0,1.0
2015-01-23,45.01,45.25,44.7673,44.87,3102781,32.6210398879284,32.7949801139471,32.4451428343669,32.5195747560841,4281168.63502198,0.0,1.0
2015-01-26,45.19,45.38,44.8357,45.0,3382308,32.7514950574424,32.8891977363739,32.4947157987823,32.6137923785109,4666855.61229875,0.0,1.0
2015-01-27,45.16,45.37,44.98,45.33,3954456,32.7297525291901,32.8819502269565,32.599297359676,32.8529601892867,5456296.46300351,0.0,1.0
2015-01-28,44.99,45.57,44.94,45.45,3612984,32.6065448690935,33.0269004153054,32.5703073220062,32.939930302296,4985138.74477002,0.0,1.0
2015-01-29,45.16,45.35,44.74,45.35,3144865,32.7297525291901,32.8674552081216,32.4253571336573,32.8674552081216,4339235.47919702,0.0,1.0
2015-01-30,44.0,44.67,44.0,44.61,3054610,31.8890414367662,32.3746245677352,31.8890414367662,32.3311395112305,4214703.04356786,0.0,1.0
2015-02-02,43.96,44.12,43.71,44.11,3654466,31.8600513990965,31.9760115497756,31.6788636636603,31.9687640403582,5042374.95877222,0.0,1.0
2015-02-03,44.26,44.3,43.92,44.28,4882725,32.0774766816199,32.1064667192896,31.8310613614267,32.0919717004548,6737107.49274206,0.0,1.0
2015-02-04,44.95,45.14,44.44,45.0,5885761,32.5775548314237,32.7152575103552,32.2079318511339,32.6137923785109,8121080.85824801,0.0,1.0
2015-02-05,45.95,46.02,45.53,45.84,5126699,33.3023057731684,33.3530383390905,32.9979103776356,33.2225831695765,7073738.99736996,0.0,1.0
2015-02-06,46.0,46.63,45.87,46.62,6005382,33.3385433202556,33.7951364135548,33.2443256978288,33.7878889041373,8286132.04081293,0.0,1.0
2015-02-09,46.39,46.5,46.03,46.15,5759434,33.621196187536,33.700918791128,33.360285848508,33.4472559615173,7946776.84189739,0.0,1.0
2015-02-10,46.25,46.3,46.13,46.13,3774146,33.5197310556918,33.555968602779,33.4327609426824,33.4327609426824,5207507.54861322,0.0,1.0
2015-02-11,46.21,46.2755,46.04,46.14,2508536,33.490741018022,33.5382122047063,33.3675333579254,33.4400084520999,3461238.68975074,0.0,1.0
2015-02-12,45.95,46.01,45.56,45.86,3597478,33.3023057731684,33.3457908296731,33.019652905888,33.2370781884114,4963743.80879012,0.0,1.0
2015-02-13,47.94,47.96,47.38,47.49,6009460,34.7445601472403,34.7590551660752,34.3386996198633,34.4184222234552,8291758.80135247,0.0,1.0
2015-02-17,47.71,47.85,47.16,47.32,3905469,34.577867430639,34.6793325624833,34.1792544126794,34.2952145633586,5388704.96752774,0.0,1.0
2015-02-18,47.3,47.38,47.08,47.14,3269865,34.784598288266,34.8434305898107,34.6228094590183,34.6669336851768,4446353.33196225,0.695244,1.0
2015-02-19,47.03,47.263,46.71,47.13,2703058,34.5860392705529,34.7573883488017,34.3507100643744,34.6595796474837,3675610.74992001,0.0,1.0
2015-02-20,47.35,47.35,46.79,46.97,2286712,34.8213684767315,34.8213684767315,34.409542365919,34.5419150443944,3109464.61717473,0.0,1.0
2015-02-23,47.29,47.49,47.05,47.13,2416435,34.777244250573,34.9243250044346,34.6007473459391,34.6595796474837,3285861.59175384,0.0,1.0
2015-02-24,47.7,47.79,47.24,47.41,4490294,35.0787597959892,35.1449461352269,34.7404740621076,34.8654927028899,6105889.29157323,0.0,1.0
2015-02-25,47.72,47.89,47.49,47.73,4877705,35.0934678713754,35.2184865121577,34.9243250044346,35.1008219090685,6632689.6918004,0.0,1.0
2015-02-26,47.84,47.97,47.69,47.74,3346709,35.1817163236923,35.2773188137024,35.0714057582962,35.1081759467615,4550845.58942282,0.0,1.0
2015-02-27,47.42,47.7264,47.35,47.58,3506396,34.872846740583,35.098174455499,34.8213684767315,34.9905113436723,4767987.52785791,0.0,1.0
2015-03-02,47.93,47.97,47.45,47.48,2726383,35.2479026629301,35.2773188137024,34.8949088536622,34.9169709667415,3707328.02004218,0.0,1.0
2015-03-03,47.71,48.11,47.51,48.02,2923055,35.0861138336823,35.3802753414055,34.9390330798207,35.3140890021678,3974762.05860453,0.0,1.0
2015-03-04,47.82,47.99,47.34,47.75,3122286,35.1670082483062,35.2920268890885,34.8140144390384,35.1155299844546,4245675.81824909,0.0,1.0
2015-03-05,47.6,48.03,47.51,48.0,2521748,35.0052194190584,35.3214430398609,34.9390330798207,35.2993809267816,3429065.9162287,0.0,1.0
2015-03-06,46.73,47.28,46.715,47.16,2899153,34.3654181397605,34.7698902128799,34.3543870832209,34.6816417605629,3942260.18548728,0.0,1.0
2015-03-09,47.06,47.1,46.7446,46.82,2089924,34.6081013836321,34.6375175344045,34.3761550347924,34.4316044789982,2841872.84213503,0.0,1.0
2015-03-10,46.03,46.74,45.92,46.73,4131551,33.850635501245,34.3727721774536,33.7697410866211,34.3654181397605,5618071.55800681,0.0,1.0
2015-03-11,45.63,45.86,45.32,45.75,4430255,33.5564739935218,33.7256168604626,33.3284988250363,33.6447224458387,6024248.42637001,0.0,1.0
2015-03-12,46.37,46.45,45.9831,46.13,4322424,34.1006727828097,34.1595050843543,33.8161450644644,33.9241758781758,5877620.13249891,0.0,1.0
2015-03-13,46.37,46.43,45.74,45.78,4085774,34.1006727828097,34.1447970089681,33.6373684081456,33.666784558918,5555824.12073425,0.0,1.0
2015-03-16,46.97,47.07,46.49,46.49,3285235,34.5419150443944,34.6154554213252,34.1889212351266,34.1889212351266,4467253.41521103,0.0,1.0
2015-03-17,47.23,47.36,46.79,46.82,2736052,34.7331200244145,34.8287225144245,34.409542365919,34.4316044789982,3720475.89934813,0.0,1.0
2015-03-18,48.74,48.84,47.37,47.48,4821738,35.8435797160695,35.9171200930003,34.8360765521176,34.9169709667415,6556585.92087104,0.0,1.0
2015-03-19,48.21,48.38,47.83,48.36,3152891,35.4538157183363,35.5788343591186,35.1743622859993,35.5641262837325,4287292.41212214,0.0,1.0
2015-03-20,48.81,49.0789,48.4101,48.5,3627528,35.8950579799211,36.092808053488,35.6009700125748,35.6670828114356,4932702.48453264,0.0,1.0
2015-03-23,48.37,48.44,47.97,48.29,3503822,35.5714803214256,35.6229585852771,35.2773188137024,35.5126480198809,4764487.40981741,0.0,1.0
2015-03-24,47.73,48.21,47.71,48.14,2415432,35.1008219090685,35.4538157183363,35.0861138336823,35.4023374544847,3284497.71514366,0.0,1.0
2015-03-25,47.35,48.0,47.35,47.87,2261072,34.8213684767315,35.2993809267816,34.8213684767315,35.2037784367716,3074599.41649167,0.0,1.0
2015-03-26,46.66,47.31,46.61,47.23,3377412,34.313939875909,34.7919523259591,34.2771696874436,34.7331200244145,4592595.44342328,0.0,1.0
2015-03-27,47.02,47.0572,46.77,46.89,2595441,34.5786852328598,34.6060422530781,34.3948342905328,34.4830827428498,3529273.45265368,0.0,1.0
2015-03-30,47.2,47.245,46.92,46.98,2410312,34.7110579113353,34.7441510809541,34.505144855929,34.5492690820875,3277535.55338479,0.0,1.0
2015-03-31,46.15,46.34,45.95,46.03,4365940,33.9388839535619,34.0786106697304,33.7918031997003,33.850635501245,5936793.06826039,0.0,1.0
2015-04-01,46.69,46.82,46.3,46.82,4581325,34.3360019889882,34.4316044789982,34.0491945189581,34.4316044789982,6229672.99217305,0.0,1.0
2015-04-02,46.71,46.9,46.5111,46.61,2212765,34.3507100643744,34.4904367805429,34.204438254659,34.2771696874436,3008911.69225623,0.0,1.0
2015-04-06,47.01,47.14,46.68,46.76,1539000,34.5713311951667,34.6669336851768,34.3286479512951,34.3874802528398,2092727.91931468,0.0,1.0
2015-04-07,47.26,47.6,47.0,47.33,2558871,34.7551821374937,35.0052194190584,34.5639771574737,34.8066604013453,3479545.66837211,0.0,1.0
2015-04-08,47.41,47.99,47.2508,47.93,2333977,34.8654927028899,35.2920268890885,34.7484164228161,35.2479026629301,3173735.43270846,0.0,1.0
2015-04-09,47.72,47.795,47.4801,47.6,2609054,35.0934678713754,35.1486231540735,34.9170445071184,35.0052194190584,3547784.3721895,0.0,1.0
2015-04-10,48.23,48.41,47.71,47.74,3036698,35.4685237937224,35.6008964721979,35.0861138336823,35.1081759467615,4129293.49390972,0.0,1.0
2015-04-13,48.03,48.055,47.685,47.685,2828851,35.3214430398609,35.3398281340936,35.0677287394496,35.0677287394496,3846663.72143031,0.0,1.0
2015-04-14,48.2,48.45,48.06,48.2,2678018,35.4464616806432,35.6303126229702,35.3435051529401,35.4464616806432,3641561.42756807,0.0,1.0
2015-04-15,47.77,48.31,47.73,48.21,2935897,35.1302380598408,35.5273560952671,35.1008219090685,35.4538157183363,3992224.57448487,0.0,1.0
2015-04-16,47.58,47.81,47.5201,47.61,3077888,34.9905113436723,35.1596542106131,34.9464606578907,35.0125734567515,4185303.54134088,0.0,1.0
2015-04-17,47.29,47.4038,47.04,47.33,2507626,34.777244250573,34.8609331995202,34.593393308246,34.8066604013453,3409862.85990864,0.0,1.0
2015-04-20,47.1,47.37,47.02,47.21,2670135,34.6375175344045,34.8360765521176,34.5786852328598,34.7184119490283,3630842.14609441,0.0,1.0
2015-04-21,47.24,47.28,47.0,47.21,2602234,34.7404740621076,34.7698902128799,34.5639771574737,34.7184119490283,3538510.55515914,0.0,1.0
2015-04-22,46.57,46.9,46.4272,46.63,4208009,34.2477535366712,34.4904367805429,34.1427378784141,34.2918777628297,5722038.93374104,0.0,1.0
2015-04-23,46.31,46.4,45.96,46.09,5588697,34.0565485566512,34.1227348958889,33.7991572373934,33.8947597274034,7599494.63579609,0.0,1.0
2015-04-24,46.59,46.8,46.12,46.23,3279134,34.2624616120574,34.4168964036121,33.9168218404827,33.9977162551065,4458957.29238078,0.0,1.0
2015-04-27,46.85,47.75,46.79,47.43,5544605,34.4536665920775,35.1155299844546,34.409542365919,34.8802007782761,7539538.45683675,0.0,1.0
2015-04-28,47.03,47.21,46.56,47.02,5305918,34.5860392705529,34.7184119490283,34.2403994989782,34.5786852328598,7214972.53813795,0.0,1.0
2015-04-29,46.79,47.08,46.565,46.8,3340400,34.409542365919,34.6228094590183,34.2440765178247,34.4168964036121,4542266.62877112,0.0,1.0
2015-04-30,46.15,46.59,46.09,46.37,3825792,33.9388839535619,34.2624616120574,33.8947597274034,34.1006727828097,5202301.32026689,0.0,1.0
2015-05-01,45.97,46.12,45.76,46.11,3601882,33.8065112750865,33.9168218404827,33.6520764835318,33.9094678027896,4897829.12506627,0.0,1.0
2015-05-04,46.34,46.59,46.1,46.1,2695755,34.0786106697304,34.2624616120574,33.9021137650965,33.9021137650965,3665680.15083311,0.0,1.0
2015-05-05,45.6,46.44,45.56,46.36,3486811,33.5344118804425,34.1521510466612,33.5049957296702,34.0933187451166,4741355.89933304,0.0,1.0
2015-05-06,46.02,46.76,45.81,46.74,7418833,33.8432814635519,34.3874802528398,33.6888466719972,34.3727721774536,10088108.4781242,0.0,1.0
2015-05-07,44.22,44.68,44.0,44.66,9212865,32.5195546787976,32.8578404126792,32.3577658495498,32.8431323372931,12527628.2016745,0.0,1.0
2015-05-08,45.28,45.68,45.19,45.46,6078914,33.299082674264,33.5932441819872,33.2328963350263,33.4314553527394,8266090.34887127,0.0,1.0
2015-05-11,45.72,46.05,45.61,45.97,4898936,33.6226603327595,33.8653435766311,33.5417659181356,33.8065112750865,6661559.54654696,0.0,1.0
2015-05-12,45.27,45.395,45.08,45.22,3596283,33.2917286365709,33.3836541077344,33.1520019204024,33.2549584481055,4890215.62043974,0.0,1.0
2015-05-13,44.53,45.03,44.52,44.9,4185000,33.1749097478163,33.5474104186879,33.1674597343989,33.4505602442613,5617439.5474359,0.58115,1.0
2015-05-14,44.99,45.15,44.79,45.03,3080357,33.5176103650181,33.636810579697,33.3686100966695,33.5474104186879,4134699.93596679,0.0,1.0
2015-05-15,44.77,44.81,44.44,44.64,2347828,33.3537100698347,33.3835101235044,33.1078596270595,33.2568598954081,3151441.30412839,0.0,1.0
2015-05-18,44.66,44.915,44.55,44.57,2646494,33.2717599222429,33.4617352643874,33.1898097746512,33.2047098014861,3552334.54185229,0.0,1.0
2015-05-19,44.68,44.86,44.49,44.53,2640489,33.2866599490778,33.4207601905915,33.1451096941466,33.1749097478163,3544274.15368446,0.0,1.0
2015-05-20,44.88,45.0355,44.7449,44.98,2623825,33.4356602174264,33.5515079260674,33.3350105361569,33.5101603516007,3521906.40873381,0.0,1.0
2015-05-21,45.56,45.65,45.36,45.64,3772322,33.9422611298116,34.0093112505685,33.793260861463,34.0018612371511,5063510.34371864,0.0,1.0
2015-05-22,45.26,45.65,45.22,45.54,2937742,33.7187607272887,34.0093112505685,33.688960673619,33.9273611029768,3943270.7505289,0.0,1.0
2015-05-26,43.84,44.56,43.725,44.53,5154689,32.6608588220137,33.1972597880686,32.5751836677132,33.1749097478163,6919033.17642359,0.0,1.0
2015-05-27,44.61,44.615,44.0,44.09,2965582,33.2345098551558,33.2382348618645,32.7800590366925,32.8471091574494,3980639.81074409,0.0,1.0
2015-05-28,44.79,44.81,44.39,44.49,1895670,33.3686100966695,33.3835101235044,33.0706095599723,33.1451096941466,2544518.90726112,0.0,1.0
2015-05-29,44.37,44.69,44.26,44.68,3236429,33.0557095331375,33.2941099624952,32.9737593855457,33.2866599490778,4344192.17612147,0.0,1.0
2015-06-01,44.15,44.46,44.0,44.41,3004537,32.891809237954,33.1227596538943,32.7800590366925,33.0855095868072,4032928.30717668,0.0,1.0
2015-06-02,44.24,44.45,44.03,44.19,2447902,32.9588593587109,33.1153096404769,32.8024090769448,32.9216092916237,3285768.57898385,0.0,1.0
2015-06-03,44.03,44.25,44.0,44.02,5130263,32.8024090769448,32.9663093721283,32.7800590366925,32.7949590635274,6886246.65829083,0.0,1.0
2015-06-04,43.13,43.83,43.02,43.6,6708003,32.1319078693761,32.6534088085962,32.0499577217844,32.4820584999953,9004014.65627685,0.0,1.0
2015-06-05,42.56,42.7949,42.52,42.76,5352664,31.7072571045826,31.882257919758,31.6774570509129,31.8562573729312,7184770.95286413,0.0,1.0
2015-06-08,42.24,42.59,42.17,42.57,4565197,31.4688566752248,31.7296071448349,31.4167065813028,31.714707118,6127770.17195597,0.0,1.0
2015-06-09,42.16,42.34,41.95,42.22,3186786,31.4092565678854,31.5433568093991,31.2528062861194,31.45395664839,4277557.39680168,0.0,1.0
2015-06-10,42.93,43.02,42.58,42.63,6321704,31.9829076010275,32.0499577217844,31.7221571314175,31.7594071985046,8485493.44248117,0.0,1.0
2015-06-11,43.2,43.35,42.92,43.13,3988620,32.1840579632981,32.2958081645596,31.9754575876101,32.1319078693761,5353842.70673686,0.0,1.0
2015-06-12,42.71,42.94,42.58,42.77,1829539,31.8190073058441,31.990357614445,31.7221571314175,31.8637073863486,2455752.62417594,0.0,1.0
2015-06-15,42.15,42.2199,41.91,41.99,3043568,31.401806554468,31.4538821482558,31.2230062324496,31.2826063397891,4085318.81684835,0.0,1.0
2015-06-16,42.9,42.92,42.58,42.67,6140887,31.9605575607752,31.9754575876101,31.7221571314175,31.7892072521743,8242786.4970454,0.0,1.0
2015-06-17,42.89,42.9749,42.53,42.86,3768614,31.9531075473578,32.0163581612718,31.6849070643303,31.9307575071055,5058533.17147445,0.0,1.0
2015-06-18,43.22,43.44,42.89,42.89,4571926,32.198957990133,32.3628582853165,31.9531075473578,31.9531075473578,6136802.37045409,0.0,1.0
2015-06-19,43.06,43.2299,43.02,43.12,3844867,32.0797577754541,32.2063335034163,32.0499577217844,32.1244578559587,5160886.0072715,0.0,1.0
2015-06-22,43.45,43.62,43.36,43.5,5225677,32.3703082987339,32.4969585268302,32.303258177977,32.407558365821,7014318.91085451,0.0,1.0
2015-06-23,43.38,43.54,43.25,43.41,3103168,32.3181582048119,32.4373584194908,32.2213080303853,32.3405082450642,4165318.67276882,0.0,1.0
2015-06-24,43.34,43.478,43.18,43.18,3513822,32.2883581511422,32.3911683363027,32.1691579364633,32.1691579364633,4716531.1028555,0.0,1.0
2015-06-25,43.51,43.57,43.1,43.23,5484430,32.4150083792385,32.4597084597431,32.1095578291238,32.2064080035504,7361637.74842146,0.0,1.0
2015-06-26,42.89,43.33,42.8189,43.3,3716764,31.9531075473578,32.2809081377247,31.9001379519599,32.2585580974724,4988935.98138256,0.0,1.0
2015-06-29,42.03,42.77,42.0,42.59,2413696,31.3124063934588,31.8637073863486,31.2900563532065,31.7296071448349,3239854.56771513,0.0,1.0
2015-06-30,41.65,42.21,41.515,42.2,5377956,31.0293058835965,31.4465066349726,30.9287307024612,31.4390566215551,7218719.88501078,0.0,1.0
2015-07-01,42.14,42.36,41.95,42.22,2926298,31.3943565410505,31.558256836234,31.2528062861194,31.45395664839,3927909.7043686,0.0,1.0
2015-07-02,42.26,42.3999,42.07,42.33,2103906,31.4837567020597,31.5879823897696,31.3422064471285,31.5359067959817,2824029.8132587,0.0,1.0
2015-07-06,41.95,42.169,41.78,41.94,2051599,31.2528062861194,31.4159615799611,31.1261560580231,31.2453562727019,2753819.20145279,0.0,1.0
2015-07-07,41.81,41.877,41.185,41.68,6798110,31.1485060982754,31.1984211881721,30.682880259686,31.0516559238488,9124963.431737,0.0,1.0
2015-07-08,41.36,41.6456,41.27,41.59,2342172,30.813255494491,31.0260278776928,30.7462053737341,30.9846058030919,3143849.37149272,0.0,1.0
2015-07-09,41.8,42.29,41.79,42.21,8908419,31.1410560848579,31.506106742312,31.1336060714405,31.4465066349726,11957587.8603893,0.0,1.0
2015-07-10,42.45,42.6,42.25,42.47,4576728,31.6253069569909,31.7370571582523,31.4763066886423,31.6402069838257,6143247.99642943,0.0,1.0
2015-07-13,42.89,43.05,42.8185,43.02,3719793,31.9531075473578,32.0723077620367,31.8998399514232,32.0499577217844,4993001.74587221,0.0,1.0
2015-07-14,43.34,43.4,43.06,43.27,6130479,32.2883581511422,32.3330582316467,32.0797577754541,32.2362080572202,8228816.05240745,0.0,1.0
2015-07-15,43.12,43.28,43.01,43.27,3734738,32.1244578559587,32.2436580706376,32.042507708367,32.2362080572202,5013062.11242811,0.0,1.0
2015-07-16,43.1,43.2072,43.0,43.03,2237836,32.1095578291238,32.1894219729587,32.0350576949495,32.0574077352018,3003801.30157127,0.0,1.0
2015-07-17,42.96,43.01,42.595,42.67,2795643,32.0052576412798,32.042507708367,31.7333321515436,31.7892072521743,3752534.18129327,0.0,1.0
2015-07-20,43.02,43.17,42.84,42.98,4966661,32.0499577217844,32.1617079230458,31.9158574802707,32.0201576681147,6666647.05378912,0.0,1.0
2015-07-21,42.63,42.8,42.56,42.66,2865908,31.7594071985046,31.8860574266009,31.7072571045826,31.7817572387569,3846849.44767334,0.0,1.0
2015-07-22,42.3,42.4,42.15,42.27,2065810,31.5135567557294,31.5880568899037,31.401806554468,31.4912067154771,2772894.33488376,0.0,1.0
2015-07-23,42.0,42.25,41.895,42.19,3113827,31.2900563532065,31.4763066886423,31.2118312123235,31.4316066081377,4179626.02955165,0.0,1.0
2015-07-24,41.39,41.99,41.28,41.98,2773114,30.8356055347433,31.2826063397891,30.7536553871516,31.2751563263717,3722293.96729943,0.0,1.0
2015-07-27,41.6,41.64,41.2799,41.47,2644517,30.9920558165093,31.021855870179,30.7535808870174,30.8952056420827,3549680.8553564,0.0,1.0
2015-07-28,41.71,41.77,41.25,41.45,3928575,31.0740059641011,31.1187060446056,30.7313053468993,30.8803056152479,5273245.5364559,0.0,1.0
2015-07-29,42.62,43.07,42.6,42.9,9436470,31.7519571850872,32.0872077888715,31.7370571582523,31.9605575607752,12666379.8724474,0.0,1.0
2015-07-30,43.59,43.65,43.1,43.27,7694064,32.4746084865779,32.5193085670825,32.1095578291238,32.2362080572202,10327584.0846124,0.0,1.0
2015-07-31,43.44,43.71,43.37,43.68,4247055,32.3628582853165,32.5640086475871,32.3107081913944,32.5416586073348,5700734.69943496,0.0,1.0
2015-08-03,43.51,43.7,43.2,43.6,2872637,32.4150083792385,32.5565586341696,32.1840579632981,32.4820584999953,3855881.64617147,0.0,1.0
2015-08-04,43.45,43.95,43.35,43.88,3173577,32.3703082987339,32.7428089696054,32.2958081645596,32.6906588756834,4259827.22739139,0.0,1.0
2015-08-05,44.17,44.3,43.765,43.86,3662239,32.9067092647889,33.0035594392155,32.6049837213829,32.6757588488485,4915748.19373048,0.0,1.0
2015-08-06,44.9,45.49,44.85,45.46,9345767,33.4505602442613,33.8901110358896,33.4133101771741,33.8677609956373,12544631.098428,0.0,1.0
2015-08-07,44.82,44.85,44.4451,44.66,3843614,33.3909601369218,33.4133101771741,33.1116591339024,33.2717599222429,5159204.13110592,0.0,1.0
2015-08-10,45.14,45.32,44.9,44.94,3835500,33.6293605662796,33.7634608077933,33.4505602442613,33.480360297931,5148312.87555325,0.0,1.0
2015-08-11,44.78,44.835,44.56,44.59,4098852,33.3611600832521,33.402135157048,33.1972597880686,33.2196098283209,5501804.8563648,0.0,1.0
2015-08-12,44.07,44.11,43.46,43.95,3739537,33.2582448529024,33.2884315965855,32.7978970117344,33.1676846218529,4955204.23037652,0.571859,1.0
2015-08-13,43.89,44.2,43.8,44.12,4419795,33.1224045063282,33.3563517698726,33.0544843330412,33.2959782825063,5856603.87406169,0.0,1.0
2015-08-14,43.97,43.99,43.72,43.76,1892010,33.1827779936945,33.1978713655361,32.9941108456749,33.024297589358,2507073.99229228,0.0,1.0
2015-08-17,44.16,44.21,43.76,43.86,1872870,33.3261650261894,33.3638984557934,33.024297589358,33.0997644485659,2481711.86618699,0.0,1.0
2015-08-18,43.94,44.13,43.91,44.03,1887657,33.1601379359322,33.3035249684271,33.1374978781698,33.2280581092192,2501305.89746801,0.0,1.0
2015-08-19,43.3,43.62,43.13,43.59,2528115,32.6771500370019,32.918643986467,32.5488563763485,32.8960039287047,3349967.1598057,0.0,1.0
2015-08-20,42.71,43.18,42.7,43.08,3144504,32.2318955676755,32.5865898059524,32.2243488817547,32.5111229467446,4166734.95227776,0.0,1.0
2015-08-21,41.23,42.3,41.21,42.15,3990821,31.1149860513992,31.9224814449233,31.0998926795577,31.8092811561115,5288176.87908302,0.0,1.0
2015-08-24,40.17,41.1099,39.35,39.94,6137181,30.315037343796,31.0243503534906,29.6962090982915,30.1414635676179,8132286.23056447,0.0,1.0
2015-08-25,39.41,41.11,39.41,41.08,4794496,29.7414892138163,31.0244258203498,29.7414892138163,31.0017857625875,6353114.53308879,0.0,1.0
2015-08-26,40.47,40.5,39.2699,40.48,4762581,30.5414379214195,30.5640779791819,29.6357601440661,30.5489846073403,6310824.44663895,0.0,1.0
2015-08-27,41.21,41.3299,40.68,40.78,3955035,31.0998926795577,31.1903774437479,30.699918325756,30.7753851849639,5240757.38875887,0.0,1.0
2015-08-28,41.25,41.275,40.56,40.66,2739493,31.1300794232408,31.1489461380428,30.6093580947066,30.6848249539145,3630060.96815913,0.0,1.0
2015-08-31,40.93,41.38,40.91,41.15,1675352,30.8885854737757,31.228186340211,30.8734921019341,31.054612564033,2219983.73535808,0.0,1.0
2015-09-01,39.47,40.03,39.35,39.96,4573512,29.786769329341,30.209383740905,29.6962090982915,30.1565569394595,6060291.95862423,0.0,1.0
2015-09-02,40.64,40.76,40.167,40.64,4337343,30.6697315820729,30.7602918131223,30.3127733380197,30.6697315820729,5747347.96906515,0.0,1.0
2015-09-03,40.62,41.06,40.47,40.98,2427002,30.6546382102313,30.9866923907459,30.5414379214195,30.9263189033796,3215983.84439899,0.0,1.0
2015-09-04,39.69,39.86,39.45,39.72,2254978,29.9527964195983,30.0810900802516,29.7716759574994,29.9754364773606,2988037.42950156,0.0,1.0
2015-09-08,40.57,41.07,40.08,40.96,5639394,30.6169047806274,30.9942390766667,30.2471171705089,30.911225531538,7472676.16433798,0.0,1.0
2015-09-09,39.85,40.77,39.75,40.7,3565656,30.0735433943308,30.7678384990431,29.998076535123,30.7150116975976,4724797.1327112,0.0,1.0
2015-09-10,40.24,40.49,39.94,40.0,3261350,30.3678641452415,30.5565312932611,30.1414635676179,30.1867436831426,4321565.82933621,0.0,1.0
2015-09-11,40.26,40.28,39.985,40.07,2145925,30.382957517083,30.3980508889246,30.1754236542614,30.2395704845881,2843532.93952453,0.0,1.0
2015-09-14,39.78,39.95,39.58,39.77,2336795,30.0207165928853,30.1490102535387,29.8697828744696,30.0131699069645,3096451.90554946,0.0,1.0
2015-09-15,40.04,40.08,39.52,39.63,4482278,30.2169304268258,30.2471171705089,29.8245027589449,29.9075163040735,5939399.15752233,0.0,1.0
2015-09-16,40.52,40.66,39.99,40.13,2802846,30.5791713510235,30.6848249539145,30.1791969972218,30.2848506001128,3714009.07553365,0.0,1.0
2015-09-17,40.41,40.81,40.03,40.1,3042611,30.4961578058948,30.7980252427263,30.209383740905,30.2622105423505,4031718.07060343,0.0,1.0
2015-09-18,39.97,40.31,39.77,39.9,3096624,30.1641036253803,30.420690946687,30.0131699069645,30.1112768239348,4103289.88446576,0.0,1.0
2015-09-21,39.81,40.4,39.65,40.29,4097718,30.0433566506477,30.488611119974,29.9226096759151,30.4055975748454,5429824.48588957,0.0,1.0
2015-09-22,38.69,38.93,38.41,38.74,6773672,29.1981278275197,29.3792482896185,28.9868206217377,29.2358612571236,8975690.88087188,0.0,1.0
2015-09-23,38.83,39.2,38.75,39.15,2690705,29.3037814304107,29.5830088094798,29.2434079430444,29.5452753798758,3565412.72320484,0.0,1.0
2015-09-24,38.79,38.92,38.33,38.71,2924356,29.2735946867275,29.3717016036978,28.9264471343714,29.2132211993613,3875020.14883848,0.0,1.0
2015-09-25,38.48,39.45,38.22,39.4,3717084,29.0396474231832,29.7716759574994,28.8434335892428,29.7339425278955,4925452.09780379,0.0,1.0
2015-09-28,37.58,38.51,37.435,38.51,4591229,28.3604456903125,29.0622874809455,28.2510187444611,29.0622874809455,6083768.4888336,0.0,1.0
2015-09-29,37.56,37.865,37.24,37.41,4686141,28.3453523184709,28.5755262390549,28.1038583690058,28.2321520296591,6209534.95241279,0.0,1.0
2015-09-30,38.45,38.485,38.09,38.16,2980120,29.0170073654208,29.0434207661436,28.7453266722726,28.7981534737181,3948912.18646311,0.0,1.0
2015-10-01,38.74,39.13,38.28,39.02,3293065,29.2358612571236,29.5301820080343,28.8887137047675,29.4471684629056,4363590.89879439,0.0,1.0
2015-10-02,39.5,39.5,38.38,38.61,3400722,29.8094093871033,29.8094093871033,28.9641805639753,29.1377543401534,4506245.57016939,0.0,1.0
2015-10-05,39.96,39.98,39.63,39.64,2712720,30.1565569394595,30.171650311301,29.9075163040735,29.9150629899943,3594584.46856576,0.0,1.0
2015-10-06,39.77,40.05,39.523,39.98,2659884,30.0131699069645,30.2244771127465,29.8267667647211,30.171650311301,3524572.27969956,0.0,1.0
2015-10-07,39.72,39.8572,39.3061,39.69,3704040,29.9754364773606,30.0789770081938,29.6630791470993,29.9527964195983,4908167.68960539,0.0,1.0
2015-10-08,40.16,40.16,39.49,39.53,2780411,30.3074906578752,30.3074906578752,29.8018627011825,29.8320494448657,3684280.79449017,0.0,1.0
2015-10-09,40.22,40.325,39.86,40.09,5245193,30.3527707733999,30.4320109755682,30.0810900802516,30.2546638564297,6950326.34862051,0.0,1.0
2015-10-12,40.38,40.59,39.9,40.0,3985229,30.4735177481325,30.631998152469,30.1112768239348,30.1867436831426,5280767.00399519,0.0,1.0
2015-10-13,40.11,40.7,40.04,40.31,12908339,30.2697572282713,30.7150116975976,30.2169304268258,30.420690946687,17104645.8478507,0.0,1.0
2015-10-14,40.62,40.7699,40.4,40.44,3182388,30.6546382102313,30.7677630321839,30.488611119974,30.5187978636572,4216934.47084478,0.0,1.0
2015-10-15,41.54,41.54,40.85,41.0,3338526,31.3489333149436,31.3489333149436,30.8282119864094,30.9414122752212,4423830.58609181,0.0,1.0
2015-10-16,41.96,41.97,41.35,41.35,3068967,31.6658941236166,31.6734408095374,31.2055462824487,31.2055462824487,4066642.00976911,0.0,1.0
2015-10-19,41.74,41.98,41.46,41.72,3869702,31.4998670333593,31.6809874954582,31.2885598275773,31.4847736615177,5127683.91399697,0.0,1.0
2015-10-20,41.16,41.95,41.04,41.94,3495342,31.0621592499537,31.6583474376958,30.9715990189043,31.650800751775,4631625.10894069,0.0,1.0
2015-10-21,40.86,41.13,40.52,41.07,4436358,30.8357586723302,31.0395191921914,30.5791713510235,30.9942390766667,5878551.25622897,0.0,1.0
2015-10-22,41.44,41.555,41.055,41.36,3173762,31.2734664557357,31.3602533438248,30.9829190477855,31.2130929683695,4205504.28799294,0.0,1.0
2015-10-23,42.11,42.28,41.8492,41.89,3208721,31.7790944124284,31.9073880730817,31.5822768436143,31.6130673221711,4251827.93305641,0.0,1.0
2015-10-26,42.07,42.4072,41.96,42.17,2760017,31.7489076687452,32.0033819179941,31.6658941236166,31.8243745279531,3657257.01184696,0.0,1.0
2015-10-27,41.75,42.175,41.65,41.9,3711635,31.5074137192801,31.8281478709135,31.4319468600722,31.6206140080919,4918231.70986503,0.0,1.0
2015-10-28,43.53,43.6767,43.04,43.28,7926771,32.85072381318,32.9614336956379,32.4809362030615,32.6620566651603,10503645.0214093,0.0,1.0
2015-10-29,42.79,43.0,42.63,42.87,8541924,32.2922690550418,32.4507494593783,32.1715220803092,32.3526425424081,11318775.0088727,0.0,1.0
2015-10-30,43.06,43.48,42.96,43.19,5633574,32.496029574903,32.812990383576,32.4205627156952,32.5941364918732,7464964.16987964,0.0,1.0
2015-11-02,43.11,43.28,42.97,43.06,3027911,32.533763004507,32.6620566651603,32.428109401616,32.496029574903,4012239.32171378,0.0,1.0
2015-11-03,42.5,42.79,42.31,42.57,6825030,32.073415163339,32.2922690550418,31.9300281308441,32.1262419647845,9043744.59416946,0.0,1.0
2015-11-04,42.6,43.15,42.43,43.07,4463199,32.1488820225469,32.5639497481901,32.0205883618935,32.5035762608238,5914117.86159951,0.0,1.0
2015-11-05,42.28,42.53,42.05,42.53,2574840,31.9073880730817,32.0960552211014,31.7338142969037,32.0960552211014,3411881.75449065,0.0,1.0
2015-11-06,41.92,42.03,41.54,41.96,5331106,31.6357073799335,31.7187209250621,31.3489333149436,31.6658941236166,7064168.37265833,0.0,1.0
2015-11-09,41.54,41.665,41.28,41.6,3592070,31.3489333149436,31.4432668889534,31.1527194810032,31.3942134304683,4759797.92680447,0.0,1.0
2015-11-10,40.96,41.05,40.59,40.84,3107155,31.321779584332,31.3906018539265,31.0388435871103,31.2300165582061,4063277.07074675,0.544019,1.0
2015-11-11,40.97,41.34,40.97,41.25,2295044,31.3294265031759,31.6123625003976,31.3294265031759,31.5435402308031,3001266.3229079,0.0,1.0
2015-11-12,40.05,40.72,40.05,40.63,3281565,30.6259099695434,31.1382535320801,30.6259099695434,31.0694312624856,4291355.86112217,0.0,1.0
2015-11-13,39.87,39.9965,39.62,39.67,2902030,30.4882654303544,30.5849989537289,30.2970924592587,30.3353270534778,3795031.7758912,0.0,1.0
2015-11-16,40.23,40.26,39.78,39.85,2938543,30.7635545087324,30.7864952652638,30.41944316076,30.4729715926668,3842780.41916266,0.0,1.0
2015-11-17,40.63,40.96,40.54,40.63,3016182,31.0694312624856,31.321779584332,31.0006089928911,31.0694312624856,3944310.20074604,0.0,1.0
2015-11-18,41.0,41.03,40.69,40.8,3316824,31.3523672597073,31.3753080162388,31.1153127755486,31.1994288828307,4337464.62822181,0.0,1.0
2015-11-19,41.19,41.415,41.083,41.39,2940156,31.4976587177401,31.6697143917263,31.4158366861111,31.6505970946168,3844889.76546664,0.0,1.0
2015-11-20,41.12,41.6,41.105,41.48,2654401,31.4441302858333,31.8111823903372,31.4326599075676,31.7194193642112,3471203.30973745,0.0,1.0
2015-11-23,40.41,40.996,40.34,40.8,2953863,30.9011990479213,31.3493084921698,30.8476706160145,31.1994288828307,3862814.63204353,0.0,1.0
2015-11-24,40.39,40.44,40.01,40.04,3899608,30.8859052102337,30.9241398044528,30.5953222941681,30.6182630506996,5099580.7326318,0.0,1.0
2015-11-25,40.7,40.884,40.62,40.84,2931702,31.1229596943924,31.2636630011189,31.0617843436418,31.2300165582061,3833834.33232729,0.0,1.0
2015-11-27,40.96,41.16,40.94,41.03,1559866,31.321779584332,31.4747179612086,31.3064857466444,31.3753080162388,2039862.10898312,0.0,1.0
2015-11-30,40.51,40.96,40.49,40.88,2955689,30.9776682363596,31.321779584332,30.962374398672,31.2606042335814,3865202.52190779,0.0,1.0
2015-12-01,40.92,40.94,40.5101,40.71,3235427,31.2911919089567,31.3064857466444,30.9777447055481,31.1306066132362,4231020.44898788,0.0,1.0
2015-12-02,40.92,41.46,40.805,41.29,2722577,31.2911919089567,31.7041255265236,31.2032523422526,31.5741279061784,3560358.17248978,0.0,1.0
2015-12-03,40.0,40.85,39.84,40.81,3042403,30.5876753753242,31.2376634770499,30.4653246738229,31.2070758016746,3978599.82841897,0.0,1.0
2015-12-04,40.27,40.31,39.8,40.09,3162201,30.7941421841077,30.824729859483,30.4347369984476,30.6564976449187,4135261.61919584,0.0,1.0
2015-12-07,40.0,40.23,39.7699,40.21,2521209,30.5876753753242,30.7635545087324,30.4117197727277,30.7482606710447,3297025.96756852,0.0,1.0
2015-12-08,39.5,39.7,39.2725,39.38,3079748,30.2053294331327,30.3582678100093,30.0313620294355,30.1135664070067,4027436.49160668,0.0,1.0
2015-12-09,39.61,40.255,39.4739,40.03,3069489,30.2894455404148,30.7826718058419,30.1853709749503,30.6106161318557,4014020.63064423,0.0,1.0
2015-12-10,39.92,40.12,39.79,40.04,2938690,30.5265000245736,30.6794384014502,30.4270900796038,30.6182630506996,3842972.65345075,0.0,1.0
2015-12-11,39.31,39.8,39.26,39.77,2876878,30.0600379750999,30.4347369984476,30.0218033808807,30.4117962419161,3762140.0968847,0.0,1.0
2015-12-14,39.1,39.28,38.65,39.25,3859170,29.8994526793794,30.0370972185684,29.555341331407,30.0141564620369,5046699.30309681,0.0,1.0
2015-12-15,39.34,39.59,39.27,39.28,3215102,30.0829787316314,30.2741517027272,30.0294502997246,30.0370972185684,4204441.11629836,0.0,1.0
2015-12-16,40.24,40.285,39.58,39.96,3226497,30.7712014275762,30.8056125623734,30.2665047838833,30.5570876999489,4219342.54291568,0.0,1.0
2015-12-17,39.83,40.4701,39.8,40.46,3435035,30.4576777549791,30.9471570301727,30.4347369984476,30.9394336421405,4492051.07331709,0.0,1.0
2015-12-18,39.43,39.854,39.43,39.77,3021440,30.1518010012259,30.4760303602043,30.1518010012259,30.4117962419161,3951186.17276481,0.0,1.0
2015-12-21,39.82,40.32,39.56,40.3,2843927,30.4500308361353,30.8323767783268,30.2512109461957,30.8170829406392,3719049.53887965,0.0,1.0
2015-12-22,39.9,39.96,39.6031,39.74,4009040,30.5112061868859,30.5570876999489,30.2841691664126,30.3888554853846,5242686.73680797,0.0,1.0
2015-12-23,40.96,41.06,40.4,40.4,3626730,31.321779584332,31.3982487727703,30.8935521290775,30.8935521290775,4742733.73899576,0.0,1.0
2015-12-24,40.93,41.1,40.9,40.91,916612,31.2988388278005,31.4288364481457,31.275898071269,31.2835449901129,1198668.40320851,0.0,1.0
2015-12-28,40.92,41.05,40.75,40.76,2106679,31.2911919089567,31.3906018539265,31.1611942886116,31.1688412074554,2754938.35232671,0.0,1.0
2015-12-29,41.19,41.33,41.0,41.03,2165916,31.4976587177401,31.6047155815538,31.3523672597073,31.3753080162388,2832403.53956064,0.0,1.0
2015-12-30,41.04,41.27,40.92,40.97,2087023,31.3829549350827,31.5588340684908,31.2911919089567,31.3294265031759,2729233.88180541,0.0,1.0
2015-12-31,40.35,40.89,40.34,40.8,2047522,30.8553175348583,31.2682511524252,30.8476706160145,31.1994288828307,2677577.78239243,0.0,1.0
2016-01-04,40.45,40.465,39.8499,40.25,4051595,30.9317867232966,30.9432571015624,30.4728951234783,30.77884834642,5298336.60163468,0.0,1.0
2016-01-05,40.68,40.755,40.24,40.26,3138757,31.1076658567048,31.1650177480335,30.7712014275762,30.7864952652638,4104603.51953663,0.0,1.0
2016-01-06,40.24,40.47,40.03,40.2,2708847,30.7712014275762,30.9470805609843,30.6106161318557,30.7406137522009,3542403.22843924,0.0,1.0
2016-01-07,39.01,39.56,38.93,39.25,4635423,29.830630409785,30.2512109461957,29.7694550590343,30.0141564620369,6061817.96180496,0.0,1.0
2016-01-08,39.42,40.2679,39.38,40.11,5258259,30.144154082382,30.7925363311505,30.1135664070067,30.6717914826064,6876310.71727924,0.0,1.0
2016-01-11,39.29,39.83,38.865,39.73,4618644,30.0447441374122,30.4576777549791,29.7197500865494,30.3812085665408,6039875.79092195,0.0,1.0
2016-01-12,39.45,39.56,38.9399,39.45,3554910,30.1670948389135,30.2512109461957,29.7770255086897,30.1670948389135,4648813.55824487,0.0,1.0
2016-01-13,39.16,40.22,39.12,40.07,3522582,29.9453341924424,30.7559075898885,29.9147465170671,30.6412038072311,4606537.70746076,0.0,1.0
2016-01-14,40.28,40.42,39.395,39.6,3924160,30.8017891029515,30.9088459667651,30.1250367852725,30.281798621571,5131687.78189102,0.0,1.0
2016-01-15,38.9,39.33,38.6,38.88,5671321,29.7465143025028,30.0753318127876,29.5171067371879,29.7312204648152,7416478.60507266,0.0,1.0
2016-01-19,39.28,39.88,38.92,39.86,4574346,30.0370972185684,30.4959123491983,29.7618081401905,30.4806185115106,5981946.57667935,0.0,1.0
2016-01-20,38.95,39.21,37.97,38.92,4855560,29.784748896722,29.9835687866616,29.0353508500265,29.7618081401905,6349694.69293778,0.0,1.0
2016-01-21,39.04,39.32,38.4,38.79,3971360,29.8535711663165,30.0676848939437,29.3641683603113,29.6623981952207,5193411.988678,0.0,1.0
2016-01-22,40.03,40.1,39.73,39.78,3099772,30.6106161318557,30.6641445637626,30.3812085665408,30.41944316076,4053622.20170632,0.0,1.0
2016-01-25,39.68,40.24,39.635,40.14,2878165,30.3429739723216,30.7712014275762,30.3085628375244,30.6947322391379,3763823.12769264,0.0,1.0
2016-01-26,40.83,40.86,40.09,40.48,4602649,31.2223696393622,31.2453103958937,30.6564976449187,30.9547274798281,6018958.86957537,0.0,1.0
2016-01-27,40.6,41.14,40.35,41.05,3607998,31.0464905059541,31.459424123521,30.8553175348583,31.3906018539265,4718237.59828529,0.0,1.0
2016-01-28,40.64,40.89,39.94,40.53,5344813,31.0770781813294,31.2682511524252,30.5417938622613,30.9929620740473,6989498.78919113,0.0,1.0
2016-01-29,41.29,41.305,40.41,40.53,4139241,31.5741279061784,31.5855982844442,30.9011990479213,30.9929620740473,5412952.69968665,0.0,1.0
2016-02-01,41.38,41.55,40.65,40.74,2985940,31.6429501757729,31.7729477961181,31.0847251001733,31.1535473697677,3904762.24605002,0.0,1.0
2016-02-02,40.9,41.18,40.68,41.13,3345162,31.275898071269,31.4900117988963,31.1076658567048,31.4517772046772,4374522.69118643,0.0,1.0
2016-02-03,42.05,42.3,41.55,42.28,6393687,32.1552937383096,32.3464667094054,31.7729477961181,32.3311728717177,8361128.35846026,0.0,1.0
2016-02-04,40.98,41.64,40.61,41.35,6326595,31.3370734220197,31.8417700657125,31.0541374247979,31.6200094192414,8273391.06011803,0.0,1.0
2016-02-05,40.76,40.95,40.46,40.93,3431421,31.1688412074554,31.3141326654882,30.9394336421405,31.2988388278005,4487324.9868059,0.0,1.0
2016-02-08,39.47,39.99,38.9149,39.93,7857450,30.1823886766012,30.5800284564804,29.7579082115801,30.5341469434174,10275315.0131033,0.0,1.0
2016-02-09,39.34,39.63,39.049,39.09,6811911,30.0829787316314,30.3047393781025,29.8604533932759,29.8918057605356,8908046.67751289,0.0,1.0
2016-02-10,39.13,39.65,39.045,39.31,5805388,29.9223934359109,30.3200332157902,29.8573946257384,30.0600379750999,7591800.1989564,0.0,1.0
2016-02-11,39.15,39.53,38.8,39.39,5879724,29.9376872735986,30.2282701896642,29.6700451140645,30.1212133258505,7689010.59378092,0.0,1.0
2016-02-12,39.76,39.77,38.91,38.95,3815847,30.4041493230723,30.4117962419161,29.7541612213467,29.784748896722,4990045.11219356,0.0,1.0
2016-02-16,40.46,40.64,40.05,40.32,4126273,30.9394336421405,31.0770781813294,30.6259099695434,30.8323767783268,5395994.23541516,0.0,1.0
2016-02-17,39.4,39.52,39.21,39.26,5423301,31.0668053105546,31.1614250221604,30.9169907671789,30.9564156470146,6878018.42719262,1.226566,1.0
2016-02-18,39.37,39.74,39.24,39.34,5243724,31.0431503826532,31.3348944934376,30.9406456950803,31.0194954547518,6650272.64743597,0.0,1.0
2016-02-19,39.76,39.8259,39.15,39.35,4054725,31.3506644453719,31.4026264369954,30.869680911376,31.0273804307189,5142342.87700398,0.0,1.0
2016-02-22,39.36,39.61,39.27,39.36,2856037,31.035265406686,31.2323898058647,30.9643006229817,31.035265406686,3622125.18072368,0.0,1.0
2016-02-23,38.64,39.12,38.585,38.94,3184878,30.4675471370515,30.8460259834745,30.4241797692322,30.7040964160659,4039172.74227641,0.0,1.0
2016-02-24,38.54,38.61,37.815,37.96,3720938,30.3886973773801,30.4438922091501,29.817036619762,29.9313687712856,4719022.62670672,0.0,1.0
2016-02-25,39.5,39.51,38.95,39.07,3598055,31.1456550702261,31.1535400461932,30.7119813920331,30.8066011036388,4563178.14409573,0.0,1.0
2016-02-26,39.14,39.42,39.065,39.32,2999332,30.8617959354088,31.0825752624889,30.8026586156552,31.0037255028175,3803856.86969403,0.0,1.0
2016-02-29,38.67,39.1,38.5899,38.93,2902774,30.491202064953,30.8302560315402,30.4280434074561,30.6962114400988,3681398.66512583,0.0,1.0
2016-03-01,39.66,39.67,39.16,39.35,3415225,31.2718146857004,31.2796996616676,30.8775658873431,31.0273804307189,4331306.79691371,0.0,1.0
2016-03-02,39.4,39.43,38.9572,39.06,2819582,31.0668053105546,31.0904602384561,30.7176585747294,30.7987161276717,3575891.68533714,0.0,1.0
2016-03-03,39.18,39.24,38.63,38.64,4181627,30.8933358392774,30.9406456950803,30.4596621610844,30.4675471370515,5303284.39480792,0.0,1.0
2016-03-04,39.14,39.35,38.83,38.86,4579920,30.8617959354088,31.0273804307189,30.6173616804273,30.6410166083287,5808413.39159822,0.0,1.0
2016-03-07,39.32,39.55,38.65,38.72,4481137,31.0037255028175,31.1850799500618,30.4754321130187,30.5306269447887,5683133.36485926,0.0,1.0
2016-03-08,39.71,39.881,39.31,39.41,3939050,31.3112395655361,31.4460726545743,30.9958405268503,31.0746902865218,4995639.82999157,0.0,1.0
2016-03-09,39.98,40.085,39.83,39.9,2861347,31.5241339166491,31.6069261643041,31.4058592771419,31.4610541089119,3628859.506893,0.0,1.0
2016-03-10,39.7,40.3,39.5,40.07,3383379,31.303354589569,31.7764531475977,31.1456550702261,31.5950987003534,4290918.59518336,0.0,1.0
2016-03-11,40.35,40.4199,39.94,40.0,2648254,31.8158780274335,31.8709940094438,31.4925940127805,31.5399038685834,3358607.57348459,0.0,1.0
2016-03-14,40.42,40.548,40.225,40.4,2378306,31.8710728592035,31.972000551583,31.7173158278442,31.8553029072692,3016250.1571465,0.0,1.0
2016-03-15,40.01,40.26,39.88,40.25,2895244,31.5477888445505,31.7449132437292,31.4452841569776,31.737028267762,3671848.85795918,0.0,1.0
2016-03-16,40.05,40.18,39.58,39.63,2566675,31.5793287484191,31.681833435992,31.2087348779632,31.248159757799,3255146.25624036,0.0,1.0
2016-03-17,40.74,40.84,40.004,40.21,3708358,32.1233920901522,32.2022418498236,31.5430578589702,31.7054883638934,4703068.23438845,0.0,1.0
2016-03-18,40.08,40.295,39.96,40.07,4713236,31.6029836763205,31.7725106596142,31.5083639647148,31.5950987003534,5977489.36666205,0.0,1.0
2016-03-21,39.97,40.15,39.8333,39.86,2949913,31.5162489406819,31.6581785080906,31.4084613192111,31.4295142050433,3741181.97987076,0.0,1.0
2016-03-22,39.8,39.9,39.28,39.3,3775489,31.3822043492405,31.4610541089119,30.9721855989489,30.9879555508832,4788206.09692565,0.0,1.0
2016-03-23,39.37,39.71,39.3,39.65,4748916,31.0431503826532,31.3112395655361,30.9879555508832,31.2639297097333,6022739.98016887,0.0,1.0
2016-03-24,39.56,39.5965,39.25,39.32,2658452,31.192964926029,31.221745088309,30.9485306710474,31.0037255028175,3371541.03078679,0.0,1.0
2016-03-28,39.55,39.76,39.4849,39.64,1320629,31.1850799500618,31.3506644453719,31.1337487565157,31.2560447337661,1674867.50181946,0.0,1.0
2016-03-29,40.24,40.28,39.415,39.63,2276165,31.7291432917949,31.7606831956635,31.0786327745053,31.248159757799,2886711.39834039,0.0,1.0
2016-03-30,40.7,40.89,40.58,40.59,2545146,32.0918521862836,32.2416667296594,31.9972324746778,32.005117450645,3227842.43173955,0.0,1.0
2016-03-31,40.55,40.875,40.46,40.5,2865101,31.9735775467764,32.2298392657086,31.9026127630721,31.9341526669407,3633620.45989481,0.0,1.0
2016-04-01,40.34,40.41,39.76,39.79,4957795,31.8079930514663,31.8631878832363,31.3506644453719,31.3743193732733,6287647.57262107,0.0,1.0
2016-04-04,40.97,41.04,40.68,40.79,3825120,32.3047465373965,32.3599413691665,32.0760822343493,32.1628169699879,4851149.85250183,0.0,1.0
2016-04-05,40.36,40.61,40.22,40.48,4053646,31.8237630034006,32.0208874025793,31.7133733398606,31.9183827150064,5140974.4517805,0.0,1.0
2016-04-06,41.68,41.72,40.71,40.71,4690408,32.8645798310639,32.8961197349325,32.0997371622507,32.0997371622507,5948538.10530738,0.0,1.0
2016-04-07,41.53,41.83,41.27,41.29,4033565,32.7463051915567,32.9828544705711,32.5412958164109,32.5570657683452,5115507.03110138,0.0,1.0
2016-04-08,41.55,41.68,41.36,41.6,3062186,32.762075143491,32.8645798310639,32.6122606001152,32.8015000233267,3883570.49248995,0.0,1.0
2016-04-11,41.64,41.99,41.62,41.96,2964544,32.8330399271953,33.1090140860454,32.817269975261,33.085359158144,3759737.52152486,0.0,1.0
2016-04-12,42.28,42.34,41.66,41.98,3983155,33.3376783890926,33.3849882448955,32.8488098791296,33.1011291100782,5051575.32070678,0.0,1.0
2016-04-13,42.52,42.57,42.15,42.35,4875191,33.5269178123041,33.5663426921399,33.2351737015197,33.3928732208626,6182886.31482627,0.0,1.0
2016-04-14,42.64,42.78,42.36,42.56,4377887,33.6215375239099,33.7319271874499,33.4007581968298,33.5584577161727,5552188.13378917,0.0,1.0
2016-04-15,42.88,43.02,42.71,42.89,4050738,33.8107769471214,33.9211666106614,33.6767323556799,33.8186619230885,5137286.42532091,0.0,1.0
2016-04-18,43.16,43.24,42.77,42.77,2531594,34.0315562742015,34.0946360819386,33.7240422114828,33.7240422114828,3210655.31530893,0.0,1.0
2016-04-19,43.29,43.39,43.12,43.2,2842802,34.1340609617744,34.2129107214458,34.0000163703329,34.06309617807,3605340.09468772,0.0,1.0
2016-04-20,43.02,43.28,42.76,42.79,2866852,33.9211666106614,34.1261759858072,33.7161572355156,33.7398121634171,3635841.1388256,0.0,1.0
2016-04-21,43.15,43.31,42.92,42.94,3177900,34.0236712982343,34.1498309137086,33.84231685099,33.8580868029242,4030323.00065503,0.0,1.0
2016-04-22,43.07,43.13,42.72,43.0,2450720,33.9605914904972,34.0079013463,33.684617331647,33.9053966587271,3108088.10351656,0.0,1.0
2016-04-25,42.97,43.09,42.8567,43.0,1709106,33.8817417308257,33.9763614424314,33.7924049531179,33.9053966587271,2167547.50695664,0.0,1.0
2016-04-26,42.71,42.8,42.535,42.66,3032079,33.6767323556799,33.7476971393842,33.5387452762548,33.6373074758442,3845387.75087419,0.0,1.0
2016-04-27,43.47,43.71,43.2306,43.63,4385687,34.275990529183,34.4652299523945,34.0872242045295,34.4021501446573,5562080.36432038,0.0,1.0
2016-04-28,43.36,43.66,43.18,43.45,3402753,34.1892557935444,34.4258050725588,34.0473262261358,34.2602205772487,4315489.37394125,0.0,1.0
2016-04-29,42.91,43.33,42.68,43.21,3023649,33.8344318750228,34.1656008656429,33.6530774277785,34.0709811540372,3834696.53249239,0.0,1.0
2016-05-02,43.29,43.3198,43.0,43.08,2559309,34.1340609617744,34.1575581901565,33.9053966587271,33.9684764664643,3245804.43956179,0.0,1.0
2016-05-03,43.14,43.46,43.0,43.28,4350501,34.0157863222672,34.2681055532158,33.9053966587271,34.1261759858072,5517456.25874718,0.0,1.0
2016-05-04,42.35,42.45,42.17,42.26,3360813,33.3928732208626,33.4717229805341,33.250943653454,33.3219084371583,4262299.61131579,0.0,1.0
2016-05-05,42.42,42.54,42.1432,42.21,3387561,33.4480680526327,33.5426877642384,33.2298119178621,33.2824835573226,4296222.3526297,0.0,1.0
2016-05-06,42.13,42.236,41.805,42.11,2646896,33.2194037495854,33.3029844948372,32.9631420306532,33.2036337976511,3356885.31078442,0.0,1.0
2016-05-09,42.55,42.6799,42.26,42.28,2904097,33.5505727402056,33.6529985780188,33.3219084371583,33.3376783890926,3683076.53961208,0.0,1.0
2016-05-10,43.02,43.035,42.54,42.7,5544944,33.9211666106614,33.9329940746121,33.5426877642384,33.6688473797128,7032290.29879609,0.0,1.0
2016-05-11,42.24,42.59,42.2,42.23,3492532,33.6965977641315,33.9758072626506,33.6646881071579,33.6886203498881,4378025.12623494,0.495194,1.0
2016-05-12,42.07,42.79,41.965,42.77,2905271,33.5609817219937,34.1353555475187,33.477218872438,34.1194007190319,3641870.55022594,0.0,1.0
2016-05-13,41.91,42.16,41.79,41.81,2048832,33.4333430940992,33.6327784501843,33.3376141231784,33.3535689516652,2568290.84899843,0.0,1.0
2016-05-16,42.35,42.4,41.7,41.72,3118262,33.784349320809,33.824236392026,33.2658173949878,33.2817722234746,3908863.07875879,0.0,1.0
2016-05-17,42.08,42.4562,41.98,42.4,2025640,33.5689591362371,33.8690694600739,33.4891849938031,33.824236392026,2539218.77214197,0.0,1.0
2016-05-18,42.43,42.65,42.15,42.4,2190849,33.8481686347562,34.023671748111,33.6248010359409,33.824236392026,2746314.6994177,0.0,1.0
2016-05-19,41.82,42.118,41.43,42.1,2859864,33.3615463659086,33.599273310362,33.0504272104159,33.5849139647239,3584951.10413155,0.0,1.0
2016-05-20,42.01,42.18,41.92,41.95,2538243,33.5131172365333,33.6487332786711,33.4413205083427,33.4652527510729,3181786.63230285,0.0,1.0
2016-05-23,42.01,42.2,41.92,42.07,1633169,33.5131172365333,33.6646881071579,33.4413205083427,33.5609817219937,2047241.06103766,0.0,1.0
2016-05-24,42.71,42.79,42.54,42.58,2622255,34.0715362335714,34.1353555475187,33.9359201914336,33.9678298484072,3287098.95210558,0.0,1.0
2016-05-25,43.12,43.23,42.88,43.11,2647611,34.3986102175509,34.4863617742284,34.2071522757093,34.3906328033075,3318883.68739242,0.0,1.0
2016-05-26,43.09,43.1899,42.96,43.0,1853737,34.3746779748207,34.4543723431123,34.2709715896565,34.3028812466301,2323731.6546939,0.0,1.0
2016-05-27,42.75,42.95,42.68,42.72,2043847,34.103445890545,34.2629941754131,34.0476039908412,34.0795136478148,2562041.95700424,0.0,1.0
2016-05-31,42.37,42.7386,42.25,42.68,2664942,33.8003041492958,34.0943516383076,33.7045751783749,34.0476039908412,3340608.77207676,0.0,1.0
2016-06-01,42.16,42.269,42.01,42.06,2837256,33.6327784501843,33.7197322654374,33.5131172365333,33.5530043077503,3556611.09406037,0.0,1.0
2016-06-02,42.41,42.43,41.945,42.0,2792583,33.8322138062694,33.8481686347562,33.4612640439512,33.5051398222899,3500611.74560363,0.0,1.0
2016-06-03,42.89,42.95,42.365,42.82,3051964,34.2151296899527,34.2629941754131,33.7963154421741,34.1592877902489,3825755.9490835,0.0,1.0
2016-06-06,42.85,43.14,42.71,42.92,2649012,34.1832200329791,34.4145650460377,34.0715362335714,34.2390619326829,3320639.89555367,0.0,1.0
2016-06-07,42.7,42.93,42.69,42.8,2534911,34.063558819328,34.2470393469263,34.0555814050846,34.1433329617621,3177609.84030192,0.0,1.0
2016-06-08,42.51,42.6499,42.371,42.54,2558995,33.9119879487034,34.0235919739686,33.8011018907201,33.9359201914336,3207800.07396055,0.0,1.0
2016-06-09,42.06,42.2272,41.84,41.86,2967662,33.5530043077503,33.6863866739,33.3775011943954,33.3934560228822,3720080.10296617,0.0,1.0
2016-06-10,40.93,41.175,40.77,41.03,6676137,32.6515564982458,32.8470031472092,32.5239178703514,32.7313306406798,8368798.20490887,0.0,1.0
2016-06-13,40.83,41.2171,40.79,40.8,4271132,32.5717823558118,32.8805880611739,32.5398726988382,32.5478501130816,5354030.6040048,0.0,1.0
2016-06-14,40.05,40.4,39.7625,40.23,5240059,31.9495440448264,32.2287535433455,31.7201933853286,32.0931375012077,6568618.40205145,0.0,1.0
2016-06-15,40.04,40.67,40.0,40.51,4503499,31.941566630583,32.4441437279174,31.9096569736094,32.3165051000229,5645311.70450949,0.0,1.0
2016-06-16,40.57,40.62,39.63,39.73,5160823,32.3643695854833,32.4042566567003,31.6144926466035,31.6942667890375,6469292.98458861,0.0,1.0
2016-06-17,40.33,40.59,40.06,40.58,4012241,32.1729116436417,32.3803244139701,31.9575214590698,32.3723469997267,5029500.63464272,0.0,1.0
2016-06-20,41.49,42.28,41.425,42.27,5766052,33.0982916958764,33.7285074211051,33.0464385032942,33.7205300068617,7227971.14963505,0.0,1.0
2016-06-21,41.65,41.975,41.54,41.78,4041637,33.2259303237708,33.4851962866814,33.1381787670934,33.329636708935,5066349.66755374,0.0,1.0
2016-06-22,41.76,42.3,41.695,41.7,3348591,33.3136818804482,33.7444622495919,33.2618286878661,33.2658173949878,4197589.46674911,0.0,1.0
2016-06-23,42.56,42.59,41.98,42.57,3259016,33.9518750199204,33.9758072626506,33.4891849938031,33.9598524341638,4085303.709401,0.0,1.0
2016-06-24,40.8,41.7699,40.48,40.51,9546740,32.5478501130816,33.3215795205492,32.2925728572927,32.3165051000229,11967211.064532,0.0,1.0
2016-06-27,40.14,40.47,39.66,40.22,6817413,32.021340773017,32.2845954430493,31.6384248893337,32.0851600869643,8545893.18291737,0.0,1.0
2016-06-28,41.33,41.42,40.78,40.89,4148506,32.9706530679819,33.0424497961725,32.5318952845948,32.6196468412722,5200314.12864261,0.0,1.0
2016-06-29,42.46,42.66,42.02,42.4,5007408,33.8721008774864,34.0316491623544,33.5210946507767,33.824236392026,6276981.29646624,0.0,1.0
2016-06-30,43.34,43.34,42.4499,42.52,4657715,34.5741133309058,34.5741133309058,33.8640436891005,33.9199653629468,5838627.47738356,0.0,1.0
2016-07-01,43.17,43.22,42.71,42.79,3181793,34.4384972887679,34.478384359985,34.0715362335714,34.1353555475187,3988501.66597714,0.0,1.0
2016-07-05,43.5,43.72,43.3466,43.38,4216900,34.7017519588002,34.8772550721551,34.5793784243064,34.6060229878794,5286048.67609521,0.0,1.0
2016-07-06,43.65,43.7,42.9859,43.08,3214604,34.8214131724513,34.8613002436683,34.2916330925469,34.3667005605773,4029631.53462741,0.0,1.0
2016-07-07,43.34,43.8,43.21,43.78,3463195,34.5741133309058,34.9410743861023,34.4704069457416,34.9251195576155,4341250.05212585,0.0,1.0
2016-07-08,43.38,43.6,43.08,43.15,2172952,34.6060229878794,34.7815261012342,34.3667005605773,34.4225424602811,2723880.11165036,0.0,1.0
2016-07-11,43.52,43.78,43.4,43.56,2970314,34.717706787287,34.9251195576155,34.6219778163662,34.7496164442606,3723404.48843631,0.0,1.0
2016-07-12,43.72,43.866,43.5,43.7,4978205,34.8772550721551,34.9937253201088,34.7017519588002,34.8613002436683,6240374.19658529,0.0,1.0
2016-07-13,43.75,44.16,43.61,43.95,3541742,34.9011873148853,35.2282612988648,34.7895035154776,35.0607355997533,4439711.78120675,0.0,1.0
2016-07-14,43.87,44.14,43.67,44.13,4031706,34.9969162858061,35.212306470378,34.8373680009381,35.2043290561346,5053900.77158697,0.0,1.0
2016-07-15,43.92,44.19,43.81,44.08,2938362,35.0368033570231,35.252193541595,34.9490518003457,35.1644419849176,3683351.40980067,0.0,1.0
2016-07-18,44.23,44.3101,43.96,43.98,3352803,35.2841031985686,35.3480022866583,35.0687130139967,35.0846678424835,4202869.37308402,0.0,1.0
2016-07-19,43.71,44.02,43.65,43.88,2479300,34.8692776579117,35.1165774994572,34.8214131724513,35.0048937000495,3107899.28208941,0.0,1.0
2016-07-20,44.1,44.3,44.0337,44.16,2215688,35.1803968134044,35.3399450982724,35.1275065569706,35.2282612988648,2777451.35503332,0.0,1.0
2016-07-21,43.6,43.98,43.57,43.85,3093183,34.7815261012342,35.0846678424835,34.757593858504,34.9809614573193,3877425.57377937,0.0,1.0
2016-07-22,43.88,43.98,43.765,43.87,2285347,35.0048937000495,35.0846678424835,34.9131534362504,34.9969162858061,2864771.62934102,0.0,1.0
2016-07-25,44.04,44.055,43.65,43.93,2057560,35.1325323279439,35.1444984493091,34.8214131724513,35.0447807712665,2579231.7375291,0.0,1.0
2016-07-26,44.16,44.41,43.91,44.32,3352498,35.2282612988648,35.4276966549498,35.0288259427797,35.3558999267592,4202487.04368418,0.0,1.0
2016-07-27,45.12,45.24,44.7501,44.89,6005111,35.9940930662314,36.0898220371522,35.699008513368,35.8106125386332,7527640.93323407,0.0,1.0
2016-07-28,45.18,45.45,44.9207,45.45,3732263,36.0419575516918,36.2573477362637,35.8351032003604,36.2573477362637,4678537.28805263,0.0,1.0
2016-07-29,45.07,45.38,44.8548,45.19,2978330,35.9542059950144,36.2015058365599,35.7825320404964,36.0499349659352,3733452.85718765,0.0,1.0
2016-08-01,45.25,45.43,44.89,45.08,2972351,36.0977994513956,36.2413929077769,35.8106125386332,35.9621834092578,3725957.94741167,0.0,1.0
2016-08-02,45.49,45.58,45.21,45.49,2356397,36.2892573932373,36.3610541214279,36.065889794422,36.2892573932373,2953835.57641981,0.0,1.0
2016-08-03,45.03,45.125,44.7,44.71,2761643,35.9222963380408,35.9980817733531,35.6590416680085,35.6670190822519,3461827.24845208,0.0,1.0
2016-08-04,45.08,45.21,44.83,44.87,1754230,35.9621834092578,36.065889794422,35.7627480531727,35.7946577101463,2198995.74784,0.0,1.0
2016-08-05,44.89,44.93,44.49,44.49,2735825,35.8106125386332,35.8425221956068,35.4915159688971,35.4915159688971,3429463.3781399,0.0,1.0
2016-08-08,44.41,44.45,44.14,44.18,4597603,35.4276966549498,35.4596063119235,35.212306470378,35.2442161273516,5763274.74006055,0.0,1.0
2016-08-09,44.4,44.508,44.05,44.06,2429868,35.4197192407064,35.5058753145352,35.1405097421874,35.1484871564308,3045934.34145607,0.0,1.0
2016-08-10,44.13,44.37,43.98,44.37,2331081,35.5725074647446,35.7659677364767,35.451594794912,35.7659677364767,2891856.99467359,0.461526,1.0
2016-08-11,44.39,44.41,44.1535,44.25,1940623,35.7820894257878,35.7982111150988,35.5914504496851,35.6692376006107,2407468.55067431,0.0,1.0
2016-08-12,44.17,44.49,44.03,44.45,2368950,35.6047508433666,35.8626978723428,35.4918990181896,35.8304544937208,2938835.942437,0.0,1.0
2016-08-15,44.4,44.59,44.33,44.39,2042345,35.7901502704433,35.9433063188979,35.7337243578547,35.7820894257878,2533661.28151987,0.0,1.0
2016-08-16,44.32,44.59,44.32,44.42,2197299,35.7256635131992,35.9433063188979,35.7256635131992,35.8062719597543,2725891.75688845,0.0,1.0
2016-08-17,44.39,44.51,44.07,44.5,1751701,35.7820894257878,35.8788195616538,35.5241423968116,35.8707587169983,2173098.57076039,0.0,1.0
2016-08-18,44.49,44.58,44.355,44.52,1526945,35.8626978723428,35.9352454742424,35.7538764694935,35.8868804063093,1894274.19241625,0.0,1.0
2016-08-19,44.16,44.17,43.9,44.02,2321509,35.5966899987111,35.6047508433666,35.387108037668,35.4838381735341,2879982.30857172,0.0,1.0
2016-08-22,44.12,44.29,43.88,43.89,1874302,35.5644466200891,35.7014809792327,35.370986348357,35.3790471930125,2325193.053708,0.0,1.0
2016-08-23,44.41,44.5,44.2,44.47,2490868,35.7982111150988,35.8707587169983,35.6289333773332,35.8465761830318,3090083.11963788,0.0,1.0
2016-08-24,43.9,44.54,43.82,44.45,2602231,35.387108037668,35.9030020956203,35.322621280424,35.8304544937208,3228236.13555532,0.0,1.0
2016-08-25,43.74,44.1,43.65,44.0,2259901,35.2581345231799,35.5483249307781,35.1855869212804,35.4677164842231,2803553.59342718,0.0,1.0
2016-08-26,43.55,44.19,43.43,43.79,3571015,35.1049784747253,35.6208725326777,35.0082483388593,35.2984387464574,4430075.44818661,0.0,1.0
2016-08-29,43.61,43.7,43.39,43.54,2133970,35.1533435426583,35.2258911445579,34.9760049602372,35.0969176300698,2647328.02975255,0.0,1.0
2016-08-30,43.36,43.59,43.35,43.44,1914054,34.9518224262707,35.1372218533473,34.9437615816152,35.0163091835148,2374507.9849576,0.0,1.0
2016-08-31,43.46,43.51,43.25,43.38,2370365,35.0324308728258,35.0727350961033,34.8631531350602,34.9679441155817,2940591.34160479,0.0,1.0
2016-09-01,42.98,43.19,42.88,43.07,3220811,34.6455103293615,34.8147880671271,34.5649018828065,34.7180579312611,3995624.69895796,0.0,1.0
2016-09-02,44.26,44.46,43.76,43.89,3915219,35.6772984452662,35.8385153383763,35.2742562124909,35.3790471930125,4857082.80871789,0.0,1.0
2016-09-06,43.99,44.2,43.88,44.08,2944238,35.4596556395676,35.6289333773332,35.370986348357,35.5322032414671,3652517.97525858,0.0,1.0
2016-09-07,43.82,44.02,43.73,43.73,3080958,35.322621280424,35.4838381735341,35.2500736785244,35.2500736785244,3822127.99237587,0.0,1.0
2016-09-08,43.65,43.81,43.56,43.66,2393718,35.1855869212804,35.3145604357685,35.1130393193808,35.1936477659359,2969562.25097972,0.0,1.0
2016-09-09,42.5,43.0,42.5,42.91,3425586,34.2585897858973,34.6616320186725,34.2585897858973,34.589084416773,4249661.3523751,0.0,1.0
2016-09-12,43.3,43.35,42.48,42.5,3214534,34.9034573583377,34.9437615816152,34.2424680965863,34.2585897858973,3987837.67381573,0.0,1.0
2016-09-13,42.51,43.07,42.43,43.03,3655096,34.2666506305528,34.7180579312611,34.2021638733087,34.685814552639,4534383.37569712,0.0,1.0
2016-09-14,43.15,43.23,42.805,43.01,2719597,34.7825446885051,34.8470314457491,34.5044455478902,34.669692863328,3373836.26186447,0.0,1.0
2016-09-15,43.54,43.6164,42.95,43.13,1908781,35.0969176300698,35.1585024832379,34.621327795395,34.7664229991941,2367966.4868574,0.0,1.0
2016-09-16,42.88,43.22,42.7,43.08,3206109,34.5649018828065,34.8389706010936,34.4198066790074,34.7261187759166,3977385.91551985,0.0,1.0
2016-09-19,43.3,43.51,43.2196,43.46,2192690,34.9034573583377,35.0727350961033,34.8386481673074,35.0324308728258,2720173.99380408,0.0,1.0
2016-09-20,43.06,43.4093,43.02,43.32,2581722,34.7099970866056,34.9915623904224,34.6777537079835,34.9195790476487,3202793.39242294,0.0,1.0
2016-09-21,43.21,43.255,42.64,42.99,3227984,34.8309097564381,34.8671835573879,34.3714416110743,34.653571174017,4004523.27014566,0.0,1.0
2016-09-22,43.58,43.87,43.53,43.62,1899058,35.1291610086918,35.3629255037015,35.0888567854143,35.1614043873139,2355904.47547332,0.0,1.0
2016-09-23,43.42,43.525,43.18,43.2,2128068,35.0001874942038,35.0848263630865,34.8067272224716,34.8228489117826,2640006.2164039,0.0,1.0
2016-09-26,42.96,43.1,42.87,43.09,2055978,34.6293886400505,34.7422404652276,34.556841038151,34.7341796205721,2550573.90120507,0.0,1.0
2016-09-27,43.32,43.3444,42.715,42.83,2084804,34.9195790476487,34.9392475086081,34.4318979459906,34.5245976595289,2586334.42163677,0.0,1.0
2016-09-28,43.67,43.78,43.3,43.72,1969010,35.2017086105914,35.2903779018019,34.9034573583377,35.2420128338689,2442684.46316633,0.0,1.0
2016-09-29,42.9,43.665,42.7635,43.64,3449131,34.5810235721175,35.1976781882636,34.4709930425698,35.1775260766249,4278870.45018834,0.0,1.0
2016-09-30,43.13,43.2699,42.82,42.9,2598392,34.7664229991941,34.8791942159246,34.5165368148734,34.5810235721175,3223473.60735379,0.0,1.0
2016-10-03,43.22,43.28,42.98,43.22,2368238,34.8389706010936,34.8873356690267,34.6455103293615,34.8389706010936,2937952.66031158,0.0,1.0
2016-10-04,43.44,43.92,43.23,43.89,3260562,35.0163091835148,35.403229726979,34.8470314457491,35.3790471930125,4044938.38964278,0.0,1.0
2016-10-05,43.33,43.44,43.2,43.33,2088451,34.9276398923042,35.0163091835148,34.8228489117826,34.9276398923042,2590858.76139999,0.0,1.0
2016-10-06,42.9,43.0,42.77,42.89,1711188,34.5810235721175,34.6616320186725,34.4762325915959,34.572962727462,2122839.569711,0.0,1.0
2016-10-07,42.96,43.01,42.68,42.78,2177718,34.6293886400505,34.669692863328,34.4036849896964,34.4842934362514,2701600.2578746,0.0,1.0
2016-10-10,43.04,43.16,42.94,42.95,1581138,34.6938753972945,34.7906055331606,34.6132669507395,34.621327795395,1961504.11969563,0.0,1.0
2016-10-11,42.14,42.87,42.05,42.85,3022670,33.9683993782991,34.556841038151,33.8958517763995,34.5407193488399,3749817.95231054,0.0,1.0
2016-10-12,42.08,42.19,41.85,42.13,2347858,33.920034310366,34.0087036015766,33.7346348832894,33.9603385336436,2912669.9500362,0.0,1.0
2016-10-13,42.39,42.58,41.6,41.64,3862990,34.1699204946867,34.3230765431413,33.5331137669018,33.5653571455238,4792289.35067212,0.0,1.0
2016-10-14,41.68,42.03,41.68,41.93,3537822,33.5976005241458,33.8797300870885,33.5976005241458,33.7991216405335,4388897.38134801,0.0,1.0
2016-10-17,41.19,41.5,41.19,41.31,3855964,33.2026191360261,33.4525053203467,33.2026191360261,33.2993492718921,4783573.1425075,0.0,1.0
2016-10-18,41.76,41.8,41.54,41.61,2485450,33.6620872813899,33.6943306600119,33.4847486989688,33.5411746115573,3083361.73964416,0.0,1.0
2016-10-19,41.49,41.71,41.435,41.53,2309042,33.4444444756912,33.6217830581123,33.400109830086,33.4766878543133,2864516.18742338,0.0,1.0
2016-10-20,41.43,41.6,41.09,41.11,3432223,33.3960794077582,33.5331137669018,33.122010689471,33.138132378782,4257894.98083917,0.0,1.0
2016-10-21,41.13,41.25,40.96,41.01,2302444,33.1542540680931,33.2509842039591,33.0172197089495,33.057523932227,2856330.94098584,0.0,1.0
2016-10-24,40.68,41.02,40.65,40.9,3094211,32.7915160585953,33.0655847768825,32.7673335246288,32.9688546410164,3838569.19744357,0.0,1.0
2016-10-25,40.32,40.5122,40.19,40.45,6494688,32.5013256509971,32.6562550852759,32.3965346704756,32.6061166315187,8057081.20868498,0.0,1.0
2016-10-26,40.34,40.48,39.56,39.74,5428789,32.5174473403081,32.6302991654852,31.8887014571787,32.0337966609778,6734764.44716294,0.0,1.0
2016-10-27,40.42,40.705,40.1,40.56,4985173,32.5819340975522,32.8116681702341,32.323987068576,32.6947859227293,6184430.06043457,0.0,1.0
2016-10-28,40.14,40.435,40.01,40.39,4250558,32.356230447198,32.5940253645354,32.2514394666765,32.5577515635857,5273092.56244882,0.0,1.0
2016-10-31,40.01,40.145,39.61,39.8,3762224,32.2514394666765,32.3602608695258,31.9290056804562,32.0821617289108,4667282.599759,0.0,1.0
2016-11-01,39.85,40.11,39.635,39.87,4376481,32.1224659521884,32.3320479132315,31.949157792095,32.1385876414994,5429308.20160519,0.0,1.0
2016-11-02,39.49,39.91,39.43,39.87,4918336,32.200720632104,32.5431947436635,32.1517957590241,32.5105781616102,6031700.06221408,0.45708,1.0
2016-11-03,38.74,39.67,38.72,39.63,4225579,31.589159718605,32.3474952513438,31.5728514275783,32.3148786692905,5182123.61196764,0.0,1.0
2016-11-04,38.63,38.88,38.56,38.78,4027132,31.4994641179584,31.7033177557914,31.4423850993652,31.6217763006582,4938754.15078277,0.0,1.0
2016-11-07,38.84,39.0,38.755,38.89,3327351,31.6707011737382,31.8011675019513,31.6013909368749,31.7114719013048,4080563.67716806,0.0,1.0
2016-11-08,39.14,39.4,38.93,38.99,3381650,31.9153255391378,32.1273333224841,31.7440884833581,31.793013356438,4147154.34557262,0.0,1.0
2016-11-09,40.4,40.6,39.6,40.18,7359611,32.9427478738162,33.1058307840826,32.2904162327506,32.7633566725232,9025606.6536673,0.0,1.0
2016-11-10,39.9,40.155,39.42,39.67,5776940,32.5350405981502,32.7429713087399,32.1436416135108,32.3474952513438,7084666.30937922,0.0,1.0
2016-11-11,39.19,39.62,39.07,39.37,5681499,31.9560962667044,32.3067245237772,31.8582465205445,32.1028708859442,6967620.32357473,0.0,1.0
2016-11-14,38.98,39.08,38.8062,39.03,3105436,31.7848592109247,31.8664006660579,31.6431401619031,31.8256299384913,3808413.76319182,0.0,1.0
2016-11-15,38.93,38.99,38.6048,38.73,3964132,31.7440884833581,31.793013356438,31.4789156712649,31.5810055730916,4861492.83640337,0.0,1.0
2016-11-16,38.18,38.88,38.1,38.56,8761861,31.132527569859,31.7033177557914,31.0672944057524,31.4423850993652,10745284.0836436,0.0,1.0
2016-11-17,38.45,38.52,38.205,38.28,6254637,31.3526894987187,31.4097685173119,31.1529129336423,31.2140690249922,7670499.61247593,0.0,1.0
2016-11-18,38.11,38.34,38.045,38.29,3429658,31.0754485512657,31.2629938980721,31.0224466054292,31.2222231705055,4206029.91986986,0.0,1.0
2016-11-21,38.43,38.455,38.23,38.36,3060548,31.336381207692,31.3567665714753,31.1732982974256,31.2793021890988,3753364.46351148,0.0,1.0
2016-11-22,38.04,38.59,37.85,38.52,3673658,31.0183695326725,31.4668475359051,30.8634407679194,31.4097685173119,4505264.21683131,0.0,1.0
2016-11-23,38.1,38.135,37.65,37.74,4103422,31.0672944057524,31.095833915049,30.700357857653,30.7737451672729,5032313.92338601,0.0,1.0
2016-11-25,38.86,38.99,38.75,38.99,3027774,31.6870094647648,31.793013356438,31.5973138641183,31.793013356438,3713171.41085322,0.0,1.0
2016-11-28,38.29,38.57,38.28,38.49,3321901,31.2222231705055,31.4505392448785,31.2140690249922,31.3853060807719,4073879.96028922,0.0,1.0
2016-11-29,38.27,38.37,38.17,38.31,4381576,31.2059148794789,31.2874563346121,31.1243734243457,31.2385314615322,5373433.66370165,0.0,1.0
2016-11-30,37.79,38.205,37.77,38.15,5655904,30.8145158948395,31.1529129336423,30.7982076038128,31.108065133319,6936231.38164551,0.0,1.0
2016-12-01,37.43,37.68,37.36,37.58,4802677,30.5209666563599,30.7248202941929,30.4638876377667,30.6432788390597,5889859.32634414,0.0,1.0
2016-12-02,37.7,37.85,37.46,37.54,3910786,30.7411285852196,30.8634407679194,30.5454290928999,30.6106622570065,4796070.89867507,0.0,1.0
2016-12-05,37.67,37.8499,37.56,37.82,3828923,30.7166661486796,30.8633592264643,30.6269705480331,30.8389783313794,4695676.56567444,0.0,1.0
2016-12-06,37.69,37.8,37.48,37.5,3639562,30.7329744397063,30.8226700403528,30.5617373839265,30.5780456749532,4463449.90294115,0.0,1.0
2016-12-07,37.55,37.6299,37.2,37.47,4975806,30.6188164025198,30.6839680251712,30.3334213095535,30.5535832384132,6102179.55010905,0.0,1.0
2016-12-08,37.39,37.51,37.2,37.41,5409951,30.4883500743066,30.5861998204665,30.3334213095535,30.5046583653333,6634601.9839383,0.0,1.0
2016-12-09,37.79,37.87,37.59,37.68,6515493,30.8145158948395,30.879749058946,30.6514329845731,30.7248202941929,7990405.60332913,0.0,1.0
2016-12-12,37.82,37.96,37.71,37.75,3855067,30.8389783313794,30.9531363685659,30.7492827307329,30.7818993127862,4727738.78477181,0.0,1.0
2016-12-13,38.45,38.695,38.23,38.28,4567151,31.3526894987187,31.552466063795,31.1732982974256,31.2140690249922,5601017.28935174,0.0,1.0
2016-12-14,37.96,38.47,37.9434,38.31,3835312,30.9531363685659,31.3689977897453,30.9396004870138,31.2385314615322,4703511.84404856,0.0,1.0
2016-12-15,38.12,38.34,38.0268,38.34,4052812,31.0836026967791,31.2629938980721,31.0076060605949,31.2629938980721,4970247.33416788,0.0,1.0
2016-12-16,38.54,38.62,38.2763,38.43,5025053,31.4260768083385,31.4913099724451,31.2110519911523,31.336381207692,6162574.59692243,0.0,1.0
2016-12-19,38.31,38.57,38.26,38.35,3332517,31.2385314615322,31.4505392448785,31.1977607339656,31.2711480435854,4086899.10494717,0.0,1.0
2016-12-20,38.3,38.43,38.18,38.39,3490590,31.2303773160188,31.336381207692,31.132527569859,31.3037646256387,4280755.1009455,0.0,1.0
2016-12-21,38.13,38.37,38.12,38.25,3084574,31.0917568422924,31.2874563346121,31.0836026967791,31.1896065884522,3782829.23080162,0.0,1.0
2016-12-22,38.28,38.45,38.09,38.31,3425854,31.2140690249922,31.3526894987187,31.0591402602391,31.2385314615322,4201364.80812542,0.0,1.0
2016-12-23,38.35,38.42,38.2,38.2,1968205,31.2711480435854,31.3282270621787,31.1488358608856,31.1488358608856,2413747.70266815,0.0,1.0
2016-12-27,38.28,38.47,38.25,38.35,2349337,31.2140690249922,31.3689977897453,31.1896065884522,31.2711480435854,2881156.58000223,0.0,1.0
2016-12-28,38.16,38.4463,38.14,38.36,2908983,31.1162192788323,31.3496724648787,31.0999109878057,31.2793021890988,3567489.68392556,0.0,1.0
2016-12-29,38.44,38.6,38.3401,38.46,3330032,31.3445353532053,31.4750016814185,31.2630754395273,31.360843644232,4083851.57532444,0.0,1.0
2016-12-30,38.51,38.74,38.41,38.65,2902299,31.4016143717986,31.589159718605,31.3200729166654,31.5157724089851,3559292.62638092,0.0,1.0
2017-01-03,38.84,38.87,38.45,38.55,3869728,31.6707011737382,31.6951636102781,31.3526894987187,31.4342309538519,4745718.59636095,0.0,1.0
2017-01-04,39.09,39.17,38.83,38.9,2987672,31.8745548115712,31.9397879756778,31.6625470282248,31.7196260468181,3663991.51832556,0.0,1.0
2017-01-05,39.73,39.79,39.18,39.2,3019116,32.3964201244237,32.4453449975036,31.9479421211911,31.9642504122177,3702553.49879137,0.0,1.0
2017-01-06,39.38,39.5,39.34,39.36,2891245,32.1110250314575,32.2088747776173,32.0784084494042,32.0947167404308,3545736.33163252,0.0,1.0
2017-01-09,39.43,39.6,39.195,39.23,3840900,32.1517957590241,32.2904162327506,31.9601733394611,31.9887128487577,4710364.799997,0.0,1.0
2017-01-10,39.34,39.465,39.3,39.39,3084500,32.0784084494042,32.1803352683207,32.0457918673509,32.1191791769708,3782738.47941648,0.0,1.0
2017-01-11,39.05,39.36,38.76,39.27,5387010,31.8419382295179,32.0947167404308,31.6054680096316,32.021329430811,6606467.82817357,0.0,1.0
2017-01-12,39.01,39.15,38.8,38.94,4240501,31.8093216474646,31.9234796846511,31.6380845916849,31.7522426288714,5200423.50614494,0.0,1.0
2017-01-13,39.22,39.33,38.85,38.96,3228108,31.9805587032444,32.0702543038909,31.6788553192515,31.768550919898,3958855.03235927,0.0,1.0
2017-01-17,39.3,39.37,38.94,39.24,3998771,32.0457918673509,32.1028708859442,31.7522426288714,31.996866994271,4903973.06924128,0.0,1.0
2017-01-18,38.89,39.07,38.81,38.94,3012061,31.7114719013048,31.8582465205445,31.6462387371982,31.7522426288714,3693901.45795094,0.0,1.0
2017-01-19,38.75,39.075,38.67,39.0,3872525,31.5973138641183,31.8623235933012,31.5320807000117,31.8011675019513,4749148.75344539,0.0,1.0
2017-01-20,38.72,38.75,38.55,38.67,2249977,31.5728514275783,31.5973138641183,31.4342309538519,31.5320807000117,2759304.4498953,0.0,1.0
2017-01-23,38.92,38.98,38.56,38.77,3496622,31.7359343378447,31.7848592109247,31.4423850993652,31.6136221551449,4288152.5652048,0.0,1.0
2017-01-24,38.73,38.79,38.51,38.73,2961798,31.5810055730916,31.6299304461716,31.4016143717986,31.5810055730916,3632260.41914695,0.0,1.0
2017-01-25,38.88,39.1,38.785,39.1,4886005,31.7033177557914,31.8827089570845,31.6258533734149,31.8827089570845,5992050.29149663,0.0,1.0
2017-01-26,38.82,38.96,38.75,38.94,3251129,31.6543928827115,31.768550919898,31.5973138641183,31.7522426288714,3987087.29772956,0.0,1.0
2017-01-27,38.73,38.865,38.62,38.77,2746433,31.5810055730916,31.6910865375215,31.4913099724451,31.6136221551449,3368143.22912603,0.0,1.0
2017-01-30,39.0,39.01,38.68,38.77,3700370,31.8011675019513,31.8093216474646,31.540234845525,31.6136221551449,4538023.01412817,0.0,1.0
2017-01-31,39.31,39.35,38.77,38.78,3490335,32.0539460128642,32.0865625949175,31.6136221551449,31.6217763006582,4280442.37657777,0.0,1.0
2017-02-01,39.46,39.59,39.15,39.59,3575275,32.1762581955641,32.2822620872372,31.9234796846511,32.2822620872372,4384610.25028229,0.0,1.0
2017-02-02,39.3,39.425,39.13,39.26,2763200,32.0457918673509,32.1477186862674,31.9071713936245,32.0131752852976,3388705.77608158,0.0,1.0
2017-02-03,39.32,39.41,39.2437,39.29,2717811,32.0621001583776,32.1354874679975,31.9998840281109,32.0376377218376,3333042.06499639,0.0,1.0
2017-02-06,39.56,39.585,39.2,39.23,2549898,32.2577996506973,32.2781850144806,31.9642504122177,31.9887128487577,3127118.58751406,0.0,1.0
2017-02-07,39.46,39.65,39.39,39.41,4079482,32.1762581955641,32.3311869603171,32.1191791769708,32.1354874679975,5002954.62392183,0.0,1.0
2017-02-08,39.75,39.86,39.25,39.3,3883430,32.4127284154504,32.5024240160969,32.0050211397843,32.0457918673509,4762522.31905343,0.0,1.0
2017-02-09,40.02,40.32,40.0,40.23,3930619,32.63289034431,32.8775147097097,32.6165820532834,32.8041274000898,4820393.49626375,0.0,1.0
2017-02-10,40.28,40.46,39.9,39.98,3685782,32.8448981276564,32.9916727468961,32.5350405981502,32.6002737622567,4520132.7275541,0.0,1.0
2017-02-13,39.99,40.3,39.92,40.2,6614244,32.6084279077701,32.861206418683,32.5513488891768,32.7796649635498,8111510.87406372,0.0,1.0
2017-02-14,40.11,40.12,39.79,39.88,4524471,32.7062776539299,32.7144317994432,32.4453449975036,32.5187323071235,5548675.81478488,0.0,1.0
2017-02-15,40.57,40.58,39.93,39.98,4084632,33.0813683475427,33.089522493056,32.5595030346901,32.6002737622567,5009270.42977983,0.0,1.0
2017-02-16,40.92,41.18,40.86,41.1,4413748,33.3667634405089,33.5787712238552,33.317838567429,33.5135380597487,5412888.44157806,0.0,1.0
2017-02-17,41.34,41.34,40.8801,41.02,4272870,33.7092375520684,33.7092375520684,33.3342283999107,33.4483048956421,5240119.87892504,0.0,1.0
2017-02-21,41.63,41.75,41.3099,41.42,5968752,33.9457077719547,34.0435575181145,33.6846935740733,33.7744707161749,7319898.80515288,0.0,1.0
2017-02-22,41.03,41.24,40.94,40.97,3784865,33.9181092510503,34.0917091277922,33.8437093038752,33.8685092862669,4578468.97657455,0.566154,1.0
2017-02-23,41.49,41.605,41.16,41.26,2855500,34.298375647723,34.3934422468912,34.0255758414143,34.1082424493867,3454236.32351713,0.0,1.0
2017-02-24,41.56,41.56,41.18,41.25,3197341,34.3562422733037,34.3562422733037,34.0421091630088,34.0999757885894,3867753.95582929,0.0,1.0
2017-02-27,41.57,41.6699,41.21,41.23,2760311,34.3645089341009,34.4470928754653,34.0669091454005,34.083442466995,3339088.25788964,0.0,1.0
2017-02-28,41.48,41.71,41.42,41.47,2751164,34.2901089869258,34.4802421852622,34.2405090221424,34.2818423261286,3328023.33067857,0.0,1.0
2017-03-01,41.38,41.64,41.21,41.41,2913067,34.2074423789535,34.4223755596815,34.0669091454005,34.2322423613452,3523873.87296062,0.0,1.0
2017-03-02,41.66,41.825,41.38,41.47,2481406,34.438908881276,34.5753087844304,34.2074423789535,34.2818423261286,3001702.93769684,0.0,1.0
2017-03-03,41.99,42.03,41.72,41.75,2931597,34.7117086875847,34.7447753307737,34.4885088460594,34.5133088284511,3546289.21145643,0.0,1.0
2017-03-06,41.82,41.96,41.75,41.77,2410174,34.5711754540318,34.686908705193,34.5133088284511,34.5298421500456,2915535.13458117,0.0,1.0
2017-03-07,41.44,41.57,41.12,41.15,3102523,34.2570423437369,34.3645089341009,33.9925091982254,34.0173091806171,3753054.68084304,0.0,1.0
2017-03-08,41.13,41.36,41.07,41.09,3351238,34.0007758590226,34.190909057359,33.9511758942392,33.9677092158337,4053919.81381575,0.0,1.0
2017-03-09,41.45,41.49,41.14,41.14,2271868,34.2653090045341,34.298375647723,34.0090425198199,34.0090425198199,2748229.37063078,0.0,1.0
2017-03-10,41.37,41.455,41.2842,41.35,2623732,34.1991757181562,34.2694423349327,34.128247768516,34.1826423965618,3173871.60832577,0.0,1.0
2017-03-13,41.65,41.715,41.49,41.54,2173242,34.4306422204788,34.4843755156608,34.298375647723,34.3397089517092,2628923.64076098,0.0,1.0
2017-03-14,41.73,41.79,41.51,41.51,2440562,34.4967755068567,34.5463754716401,34.3149089693175,34.3149089693175,2952294.83810036,0.0,1.0
2017-03-15,42.0,42.03,41.62,41.64,3125868,34.719975348382,34.7447753307737,34.4058422380871,34.4223755596815,3781294.62024858,0.0,1.0
2017-03-16,42.26,42.39,42.115,42.33,2771560,34.93490852911,35.0423751194741,34.8150419475502,34.9927751546907,3352695.92884158,0.0,1.0
2017-03-17,42.27,42.425,42.22,42.33,2386461,34.9431751899073,35.0713084322644,34.9018418859211,34.9927751546907,2886850.03356925,0.0,1.0
2017-03-20,42.32,42.45,42.23,42.23,3399970,34.9845084938935,35.0919750842575,34.9101085467183,34.9101085467183,4112869.85567098,0.0,1.0
2017-03-21,42.32,42.555,42.275,42.44,2852008,34.9845084938935,35.1787750226284,34.9473085203059,35.0837084234603,3450012.1269695,0.0,1.0
2017-03-22,42.28,42.42,42.15,42.26,2071561,34.9514418507045,35.0671751018658,34.8439752603405,34.93490852911,2505922.34375117,0.0,1.0
2017-03-23,42.31,42.58,42.18,42.22,1778225,34.9762418330962,35.1994416746215,34.8687752427322,34.9018418859211,2151080.15632507,0.0,1.0
2017-03-24,42.31,42.385,42.1953,42.24,2009566,34.9762418330962,35.0382417890755,34.8814232337519,34.9183752075156,2430928.33889162,0.0,1.0
2017-03-27,42.69,42.82,42.47,42.51,2057716,35.2903749433911,35.3978415337551,35.108508405852,35.1415750490409,2489174.34798892,0.0,1.0
2017-03-28,42.41,42.67,42.37,42.61,1911795,35.0589084410686,35.2738416217966,35.0258417978796,35.2242416570132,2312656.88394971,0.0,1.0
2017-03-29,42.73,42.765,42.15,42.17,4902393,35.32344158658,35.3523748993704,34.8439752603405,34.8605085819349,5930318.32350064,0.0,1.0
2017-03-30,42.48,42.76,42.37,42.74,2619576,35.1167750666492,35.3482415689717,35.0258417978796,35.3317082473773,3168844.18540139,0.0,1.0
2017-03-31,42.16,42.435,42.155,42.26,3943044,34.8522419211377,35.0795750930616,34.8481085907391,34.93490852911,4769814.67694843,0.0,1.0
2017-04-03,42.03,42.22,41.78,41.97,3651965,34.7447753307737,34.9018418859211,34.5381088108428,34.6951753659903,4417702.73339632,0.0,1.0
2017-04-04,42.04,42.08,41.77,41.8,2832959,34.7530419915709,34.7861086347598,34.5298421500456,34.5546421324373,3426968.96544729,0.0,1.0
2017-04-05,41.93,42.36,41.92,42.04,3328269,34.6621087228013,35.0175751370824,34.6538420620041,34.7530419915709,4026134.71344284,0.0,1.0
2017-04-06,41.42,41.59,41.35,41.49,3352422,34.2405090221424,34.3810422556954,34.1826423965618,34.298375647723,4055352.07289719,0.0,1.0
2017-04-07,41.47,41.58,41.23,41.42,3669987,34.2818423261286,34.3727755948981,34.083442466995,34.2405090221424,4439503.55532678,0.0,1.0
2017-04-10,41.3,41.581,41.265,41.48,2345334,34.1413090925756,34.3736022609779,34.1123757797853,34.2901089869258,2837099.59502003,0.0,1.0
2017-04-11,41.78,41.81,41.445,41.57,3215355,34.5381088108428,34.5629087932345,34.2611756741355,34.3645089341009,3889545.10033353,0.0,1.0
2017-04-12,41.86,41.94,41.72,41.81,1508512,34.6042420972207,34.6703753835986,34.4885088460594,34.5629087932345,1824814.19886586,0.0,1.0
2017-04-13,41.81,41.93,41.7,41.75,2684653,34.5629087932345,34.6621087228013,34.471975524465,34.5133088284511,3247566.41871449,0.0,1.0
2017-04-17,41.84,41.96,41.74,41.78,1588886,34.5877087756262,34.686908705193,34.5050421676539,34.5381088108428,1922040.8808012,0.0,1.0
2017-04-18,41.28,41.5,41.0201,41.46,2477439,34.1247757709811,34.3066423085203,33.909925256861,34.2735756653313,2996904.14396706,0.0,1.0
2017-04-19,40.84,41.12,40.82,41.1,3496884,33.7610426959029,33.9925091982254,33.7445093743084,33.9759758766309,4230104.61632843,0.0,1.0
2017-04-20,40.71,40.905,40.71,40.89,3459718,33.6535761055388,33.8147759910849,33.6535761055388,33.802375999889,4185145.71343933,0.0,1.0
2017-04-21,40.78,40.795,40.6,40.66,3235364,33.7114427311194,33.7238427223153,33.5626428367692,33.6122428015526,3913749.55300286,0.0,1.0
2017-04-24,41.12,41.2533,41.03,41.14,3125534,33.9925091982254,34.1027037866525,33.9181092510503,34.0090425198199,3780890.58770365,0.0,1.0
2017-04-25,41.48,41.745,41.3,41.44,3488967,34.2901089869258,34.5091754980525,34.1413090925756,34.2570423437369,4220527.5933996,0.0,1.0
2017-04-26,40.68,41.35,40.66,41.12,4181594,33.6287761231471,34.1826423965618,33.6122428015526,33.9925091982254,5058383.43022282,0.0,1.0
2017-04-27,40.78,40.915,40.45,40.52,3439514,33.7114427311194,33.8230426518821,33.4386429248107,33.4965095503914,4160705.37350575,0.0,1.0
2017-04-28,40.9,40.93,40.64,40.67,2311858,33.8106426606862,33.8354426430779,33.5957094799582,33.6205094623499,2796604.40497764,0.0,1.0
2017-05-01,40.83,41.02,40.815,40.98,1548898,33.7527760351056,33.9098425902531,33.7403760439098,33.8767759470641,1873668.2658109,0.0,1.0
2017-05-02,41.42,41.43,41.005,41.13,3022787,34.2405090221424,34.2487756829396,33.8974425990572,34.0007758590226,3656599.77364922,0.0,1.0
2017-05-03,41.16,41.24,41.04,41.12,2197334,34.0255758414143,34.0917091277922,33.9263759118475,33.9925091982254,2658067.20984037,0.0,1.0
2017-05-04,41.75,41.76,41.39,41.41,2702330,34.5133088284511,34.5215754892484,34.2157090397507,34.2322423613452,3268949.90163895,0.0,1.0
2017-05-05,41.78,41.8,41.665,41.77,2263283,34.5381088108428,34.5546421324373,34.4430422116746,34.5298421500456,2737844.28261208,0.0,1.0
2017-05-08,41.7,42.11,41.64,42.11,2801655,34.471975524465,34.8109086171515,34.4223755596815,34.8109086171515,3389101.19662523,0.0,1.0
2017-05-09,41.93,42.0,41.755,41.98,3221466,34.6621087228013,34.719975348382,34.5174421588497,34.7034420267875,3896937.44429186,0.0,1.0
2017-05-10,42.28,42.3,41.84,42.0,3889377,35.3526658858304,35.3693890011974,34.9847573477565,35.1185422706925,4651498.13852963,0.485352,1.0
2017-05-11,42.61,42.78,42.23,42.24,4245995,35.6285972893859,35.7707437700053,35.3108580974129,35.3192196550964,5077995.22615218,0.0,1.0
2017-05-12,43.26,43.43,42.965,43.0,4536339,36.1720985388132,36.3142450194327,35.92543258715,35.9546980390423,5425231.9624041,0.0,1.0
2017-05-15,43.39,43.39,43.07,43.1,2672280,36.2807987886987,36.2807987886987,36.0132289428268,36.0383136158773,3195911.69630251,0.0,1.0
2017-05-16,43.42,43.6767,43.33,43.46,3227766,36.3058834617492,36.5205246474846,36.2306294425977,36.3393296924832,3860244.85170998,0.0,1.0
2017-05-17,43.23,43.805,43.22,43.66,2981692,36.1470138657627,36.6278034325639,36.1386523080793,36.5065608461532,3565952.79595388,0.0,1.0
2017-05-18,43.24,43.32,42.88,43.0,3763425,36.1553754234463,36.2222678849142,35.8543593468403,35.9546980390423,4500865.91811383,0.0,1.0
2017-05-19,43.6,43.64,43.27,43.28,2744530,36.4563915000522,36.4898377307862,36.1804600964967,36.1888216541802,3282319.04136285,0.0,1.0
2017-05-22,43.3,43.6,43.23,43.45,3394320,36.2055447695472,36.4563915000522,36.1470138657627,36.3309681347997,4059435.01017615,0.0,1.0
2017-05-23,42.96,43.33,42.9,43.11,3320218,35.9212518083083,36.2306294425977,35.8710824622073,36.0466751735608,3970812.76680367,0.0,1.0
2017-05-24,42.95,43.06,42.87,42.9,1859508,35.9128902506248,36.0048673851433,35.8459977891568,35.8710824622073,2223877.50032485,0.0,1.0
2017-05-25,42.57,42.72,42.38,42.57,4635934,35.5951510586519,35.7205744239043,35.4362814626654,35.5951510586519,5544342.54415198,0.0,1.0
2017-05-26,42.67,42.91,42.58,42.84,4963611,35.6787666354869,35.8794440198908,35.6035126163354,35.8209131161063,5936227.65982448,0.0,1.0
2017-05-30,43.41,43.69,43.17,43.22,4189324,36.2975219040657,36.5316455192037,36.0968445196618,36.1386523080793,5010219.57699073,0.0,1.0
2017-05-31,44.23,44.535,44.0,44.05,5760432,36.9831696341126,37.2381971434593,36.7908538073921,36.8326615958096,6889185.26672176,0.0,1.0
2017-06-01,44.29,44.46,44.14,44.18,2987169,37.0333389802136,37.175485460833,36.9079156149611,36.9413618456951,3572503.01088668,0.0,1.0
2017-06-02,44.37,44.44,44.18,44.33,1891759,37.1002314416815,37.158762345466,36.9413618456951,37.0667852109476,2262448.06483061,0.0,1.0
2017-06-05,44.17,44.285,43.97,44.19,1643219,36.9330002880116,37.0291582013718,36.7657691343416,36.9497234033786,1965206.79782302,0.0,1.0
2017-06-06,44.02,44.27,43.96,44.2,2676482,36.8075769227591,37.0166158648466,36.7574075766581,36.9580849610621,3200937.07573425,0.0,1.0
2017-06-07,43.98,44.11,43.73,44.05,2512919,36.7741306920251,36.8828309419106,36.5650917499377,36.8326615958096,3005324.00196117,0.0,1.0
2017-06-08,43.79,44.08,43.67,43.94,2582618,36.6152610960386,36.8577462688601,36.5149224038367,36.7406844612911,3088680.48006998,0.0,1.0
2017-06-09,43.51,43.73,43.36,43.4,3174687,36.3811374809007,36.5650917499377,36.2557141156482,36.2891603463822,3796765.05283859,0.0,1.0
2017-06-12,43.37,43.475,43.14,43.28,2568858,36.2640756733317,36.3518720290085,36.0717598466113,36.1888216541802,3072224.2161526,0.0,1.0
2017-06-13,43.3,43.48,43.26,43.36,2144522,36.2055447695472,36.3560528078502,36.1720985388132,36.2557141156482,2564739.8262076,0.0,1.0
2017-06-14,43.62,43.83,43.5334,43.55,3252004,36.4731146154192,36.6487073267726,36.4007035258801,36.4145837116347,3889232.27357258,0.0,1.0
2017-06-15,43.43,43.56,43.15,43.25,2122944,36.3142450194327,36.4229452693182,36.0801214042948,36.1637369811297,2538933.62978252,0.0,1.0
2017-06-16,43.82,43.9,43.51,43.68,1920459,36.6403457690891,36.7072382305571,36.3811374809007,36.5232839615202,2296771.81297223,0.0,1.0
2017-06-19,43.78,43.93,43.72,43.75,2436222,36.6068995383552,36.7323229036076,36.5567301922542,36.5818148653047,2913598.26986299,0.0,1.0
2017-06-20,43.38,43.74,43.2939,43.7,3500373,36.2724372310152,36.5734533076212,36.2004442193603,36.5400070768872,4186269.03323061,0.0,1.0
2017-06-21,43.62,43.62,43.22,43.27,3146044,36.4731146154192,36.4731146154192,36.1386523080793,36.1804600964967,3762509.47381349,0.0,1.0
2017-06-22,44.16,44.445,43.88,43.9,2781557,36.9246387303281,37.1629431243078,36.6905151151901,36.7072382305571,3326601.46026318,0.0,1.0
2017-06-23,44.29,44.375,44.1,44.23,1981144,37.0333389802136,37.1044122205233,36.8744693842271,36.9831696341126,2369348.00307585,0.0,1.0
2017-06-26,44.07,44.435,44.05,44.24,2184572,36.8493847111766,37.1545815666243,36.8326615958096,36.9915311917961,2612637.60018222,0.0,1.0
2017-06-27,43.91,44.095,43.87,44.04,1992222,36.7155997882406,36.8702886053853,36.6821535575066,36.8243000381261,2382596.73066863,0.0,1.0
2017-06-28,43.7,44.02,43.6,43.96,2074831,36.5400070768872,36.8075769227591,36.4563915000522,36.7574075766581,2481392.9156941,0.0,1.0
2017-06-29,43.26,43.55,43.02,43.55,3051787,36.1720985388132,36.4145837116347,35.9714211544093,36.4145837116347,3649782.87003007,0.0,1.0
2017-06-30,43.12,43.31,42.94,43.16,1663302,36.0550367312443,36.2139063272307,35.9045286929413,36.0884829619783,1989225.04987626,0.0,1.0
2017-07-03,42.77,42.83,42.62,42.67,1420216,35.7623822123218,35.8125515584228,35.6369588470694,35.6787666354869,1698506.490965,0.0,1.0
2017-07-05,42.66,42.68,42.28,42.35,3243851,35.6704050778033,35.6871281931703,35.3526658858304,35.4111967896149,3879481.69801166,0.0,1.0
2017-07-06,42.26,42.3266,41.94,42.17,2781417,35.3359427704634,35.3916307446355,35.0683729245915,35.2606887513119,3326434.02734542,0.0,1.0
2017-07-07,42.26,42.33,42.095,42.24,1483916,35.3359427704634,35.3944736742479,35.1979770686857,35.3192196550964,1774688.46854762,0.0,1.0
2017-07-10,42.21,42.34,42.11,42.15,1684225,35.2941349820459,35.4028352319314,35.210519405211,35.2439656359449,2014247.8994361,0.0,1.0
2017-07-11,42.01,42.15,41.8,42.0,1847868,35.126903828376,35.2439656359449,34.9513111170225,35.1185422706925,2209956.64916218,0.0,1.0
2017-07-12,42.52,42.76,42.505,42.58,1856133,35.5533432702344,35.7540206546383,35.5408009337091,35.6035126163354,2219841.17105732,0.0,1.0
2017-07-13,42.5,42.67,42.28,42.55,2109934,35.5366201548674,35.6787666354869,35.3526658858304,35.5784279432849,2523374.32792459,0.0,1.0
2017-07-14,42.75,42.88,42.6,42.69,2011314,35.7456590969548,35.8543593468403,35.6202357317024,35.6954897508538,2405429.79685399,0.0,1.0
2017-07-17,42.26,42.73,42.105,42.67,2323926,35.3359427704634,35.7289359815878,35.2063386263692,35.6787666354869,2779297.93462568,0.0,1.0
2017-07-18,42.43,42.44,42.16,42.28,1880327,35.4780892510829,35.4864508087664,35.2523271936284,35.3526658858304,2248775.97114576,0.0,1.0
2017-07-19,42.42,42.81,42.4,42.6,1771157,35.4697276933994,35.7958284430558,35.4530045780324,35.6202357317024,2118214.17377223,0.0,1.0
2017-07-20,42.77,42.945,42.67,42.68,2959505,35.7623822123218,35.908709471783,35.6787666354869,35.6871281931703,3539418.26633652,0.0,1.0
2017-07-21,42.66,42.83,42.37,42.79,2280071,35.6704050778033,35.8125515584228,35.4279199049819,35.7791053276888,2726849.57313611,0.0,1.0
2017-07-24,42.24,42.305,42.03,42.07,2990577,35.3192196550964,35.3735697800392,35.143626943743,35.177073174477,3576578.80648482,0.0,1.0
2017-07-25,41.96,42.2,41.81,42.15,3378368,35.0850960399585,35.2857734243624,34.959672674706,35.2439656359449,4040357.22514635,0.0,1.0
2017-07-26,40.85,41.48,40.79,41.41,4652408,34.1569631370902,34.6837412711506,34.1067937909892,34.6252103673661,5564044.61477515,0.0,1.0
2017-07-27,40.75,40.79,40.5,40.71,3673080,34.0733475602552,34.1067937909892,33.8643086181677,34.0399013295212,4392817.8684325,0.0,1.0
2017-07-28,40.93,40.965,40.28,40.29,6233161,34.2238555985582,34.2531210504504,33.6803543491308,33.6887159068143,7454545.2365907,0.0,1.0
2017-07-31,40.52,40.86,40.46,40.79,5326854,33.8810317335347,34.1653246947737,33.8308623874337,34.1067937909892,6370647.91230552,0.0,1.0
2017-08-01,40.61,40.9,40.59,40.83,2444841,33.9562857526862,34.1987709255077,33.9395626373192,34.1402400217232,2923906.15785019,0.0,1.0
2017-08-02,40.75,40.83,40.56,40.7,1815469,34.0733475602552,34.1402400217232,33.9144779642687,34.0315397718377,2171209.08414336,0.0,1.0
2017-08-03,40.69,40.92,40.56,40.91,2898645,34.0231782141542,34.2154940408747,33.9144779642687,34.2071324831912,3466632.78508569,0.0,1.0
2017-08-04,40.53,40.7,40.45,40.6,2476285,33.8893932912182,34.0315397718377,33.8225008297502,33.9479241950027,2961511.59117999,0.0,1.0
2017-08-07,40.3,40.46,40.2207,40.4,2706597,33.6970774644978,33.8308623874337,33.6307703120676,33.7806930413328,3236953.09229469,0.0,1.0
2017-08-08,40.15,40.33,40.12,40.25,2272320,33.5716540992453,33.7221621375483,33.5465694261948,33.6552696760803,2717579.76923904,0.0,1.0
2017-08-09,39.53,39.59,39.27,39.53,3262264,33.4721766474847,33.5229818738659,33.2520206664995,33.4721766474847,3852671.34785185,0.50103,1.0
2017-08-10,38.9,39.39,38.88,39.35,3208056,32.9387217704821,33.3536311192619,32.9217866950217,33.3197609683411,3788652.73733339,0.0,1.0
2017-08-11,38.79,39.06,38.62,38.8,2329225,32.8455788554498,33.0742023741653,32.7016307140364,32.85404639318,2750770.14619302,0.0,1.0
2017-08-14,39.01,39.08,38.92,38.97,1734732,33.0318646855143,33.0911374496257,32.9556568459425,32.9979945345935,2048685.29113576,0.0,1.0
2017-08-15,38.95,39.145,38.89,39.05,2217886,32.9810594591331,33.146176444872,32.9302542327519,33.0657348364351,2619280.91809913,0.0,1.0
2017-08-16,39.24,39.37,39.16,39.31,2011381,33.2266180533089,33.3366960438015,33.1588777514673,33.2858908174203,2375402.46537791,0.0,1.0
2017-08-17,39.05,39.52,39.03,39.43,2809282,33.0657348364351,33.4637091097545,33.0487997609747,33.3875012701827,3317708.27542955,0.0,1.0
2017-08-18,38.75,38.98,38.71,38.96,2460202,32.811708704529,33.0064620723237,32.7778385536082,32.9895269968633,2905451.47643717,0.0,1.0
2017-08-21,38.68,38.82,38.6,38.75,2051734,32.7524359404176,32.8709814686405,32.684695638576,32.811708704529,2423058.58606583,0.0,1.0
2017-08-22,39.13,39.17,38.84,38.86,1940096,33.1334751382767,33.1673452891975,32.8879165441009,32.9048516195612,2291216.24469447,0.0,1.0
2017-08-23,39.32,39.41,39.175,39.36,2572929,33.2943583551505,33.3705661947223,33.1715790580626,33.3282285060713,3038579.90596625,0.0,1.0
2017-08-24,39.46,39.71,39.39,39.63,3247437,33.4129038833733,33.6245923266283,33.3536311192619,33.5568520247867,3835160.94462433,0.0,1.0
2017-08-25,39.47,39.6765,39.46,39.56,1644056,33.4213714211035,33.5962260752322,33.4129038833733,33.4975792606753,1941598.67057476,0.0,1.0
2017-08-28,39.46,39.74,39.27,39.71,2381132,33.4129038833733,33.6499949398189,33.2520206664995,33.6245923266283,2812071.31975008,0.0,1.0
2017-08-29,39.32,39.39,39.07,39.16,2460611,33.2943583551505,33.3536311192619,33.0826699118955,33.1588777514673,2905934.49760935,0.0,1.0
2017-08-30,39.74,39.85,39.611,39.8,2971967,33.6499949398189,33.7431378548512,33.5407637030994,33.7008001662001,3509836.14681743,0.0,1.0
2017-08-31,40.23,40.25,39.82,39.83,2956912,34.0649042885988,34.0818393640592,33.7177352416606,33.7262027793908,3492056.47995358,0.0,1.0
2017-09-01,40.2,40.35,40.14,40.26,2974256,34.0395016754082,34.1665147413612,33.988696449027,34.0903069017894,3512539.41200848,0.0,1.0
2017-09-05,39.89,39.98,39.71,39.82,3921919,33.777008005772,33.8532158453438,33.6245923266283,33.7177352416606,4631711.27778001,0.0,1.0
2017-09-06,40.0,40.13,39.78,39.78,2571263,33.8701509208042,33.9802289112968,33.6838650907398,33.6838650907398,3036612.39185166,0.0,1.0
2017-09-07,40.15,40.24,40.0,40.07,3007710,33.9971639867572,34.073371826329,33.8701509208042,33.9294236849156,3552047.94573568,0.0,1.0
2017-09-08,40.05,40.1,39.83,39.97,2015586,33.9124886094552,33.9548262981062,33.7262027793908,33.8447483076136,2380368.48989883,0.0,1.0
2017-09-11,40.27,40.28,39.91,39.96,3879499,34.0987744395196,34.1072419772498,33.7939430812324,33.8362807698834,4581614.06965221,0.0,1.0
2017-09-12,40.37,40.48,40.28,40.3,4349903,34.1834498168216,34.2765927318538,34.1072419772498,34.1241770527102,5137152.19063656,0.0,1.0
2017-09-13,40.1,40.28,40.0,40.2,2716286,33.9548262981062,34.1072419772498,33.8701509208042,34.0395016754082,3207881.7792708,0.0,1.0
2017-09-14,40.35,40.38,40.0,40.07,2649994,34.1665147413612,34.1919173545518,33.8701509208042,33.9294236849156,3129592.19602684,0.0,1.0
2017-09-15,40.24,40.335,40.08,40.3,3006781,34.073371826329,34.1538134347659,33.9378912226458,34.1241770527102,3550950.81451572,0.0,1.0
2017-09-18,40.05,40.1,39.91,40.08,3539397,33.9124886094552,33.9548262981062,33.7939430812324,33.9378912226458,4179960.11683075,0.0,1.0
2017-09-19,39.92,39.92,39.7,39.85,3798407,33.8024106189626,33.8024106189626,33.6161247888981,33.7431378548512,4485845.96966397,0.0,1.0
2017-09-20,40.18,40.19,39.86,39.94,4008280,34.0225665999478,34.031034137678,33.7516053925814,33.819345694423,4733701.96592538,0.0,1.0
2017-09-21,40.33,40.49,40.175,40.19,5038622,34.1495796659008,34.285060269584,34.0183328310827,34.031034137678,5950516.14831171,0.0,1.0
2017-09-22,40.58,40.74,40.38,40.63,2769085,34.3612681091558,34.4967487128391,34.1919173545518,34.4036057978068,3270236.38775597,0.0,1.0
2017-09-25,40.65,40.69,40.395,40.45,4429387,34.4205408732672,34.454411024188,34.2046186611471,34.2511901186632,5231021.27340015,0.0,1.0
2017-09-26,40.41,40.64,40.27,40.55,3287558,34.2173199677424,34.412073335537,34.0987744395196,34.3358654959652,3882543.07775248,0.0,1.0
2017-09-27,40.39,40.59,40.33,40.4,3599961,34.200384892282,34.369735646886,34.1495796659008,34.2088524300122,4251485.04170235,0.0,1.0
2017-09-28,40.38,40.64,40.38,40.6,3788485,34.1919173545518,34.412073335537,34.1919173545518,34.3782031846162,4474128.27756015,0.0,1.0
2017-09-29,40.6,40.61,40.4037,40.53,3118532,34.3782031846162,34.3866707223464,34.2119854189724,34.3189304205048,3682926.60672439,0.0,1.0
2017-10-02,40.91,41.08,40.8,40.81,2238126,34.6406968542525,34.7846449956659,34.5475539392203,34.5560214769505,2643183.97072777,0.0,1.0
2017-10-03,40.94,41.05,40.85,41.0,4059522,34.6660994674431,34.7592423824753,34.5898916278713,34.7169046938243,4794217.7872098,0.0,1.0
2017-10-04,40.8,40.9,40.65,40.88,5537444,34.5475539392203,34.6322293165223,34.4205408732672,34.6152942410619,6539615.38340676,0.0,1.0
2017-10-05,40.66,40.72,40.51,40.54,2766880,34.4290084109974,34.4798136373786,34.3019953450444,34.327397958235,3267632.32495725,0.0,1.0
2017-10-06,40.61,40.62,40.465,40.53,2771814,34.3866707223464,34.3951382600766,34.2638914252585,34.3189304205048,3273459.28452591,0.0,1.0
2017-10-09,40.6,40.71,40.535,40.68,3559660,34.3782031846162,34.4713460996484,34.3231641893699,34.4459434864578,4203890.33201921,0.0,1.0
2017-10-10,40.78,40.84,40.53,40.55,3733766,34.5306188637599,34.5814240901411,34.3189304205048,34.3358654959652,4409506.18582168,0.0,1.0
2017-10-11,40.86,40.91,40.59,40.72,4049732,34.5983591656015,34.6406968542525,34.369735646886,34.4798136373786,4782655.98457964,0.0,1.0
2017-10-12,41.02,41.11,40.7893,40.82,4153036,34.7338397692847,34.8100476088565,34.5384936738489,34.5644890146807,4904656.0314546,0.0,1.0
2017-10-13,41.01,41.105,40.92,41.05,4354724,34.7253722315545,34.8058138399914,34.6491643919827,34.7592423824753,5142845.69936791,0.0,1.0
2017-10-16,40.86,41.0,40.64,40.94,4132566,34.5983591656015,34.7169046938243,34.412073335537,34.6660994674431,4880481.35322791,0.0,1.0
2017-10-17,40.83,40.9,40.59,40.77,4775233,34.5729565524109,34.6322293165223,34.369735646886,34.5221513260297,5639458.78028773,0.0,1.0
2017-10-18,41.01,41.1,40.91,40.94,3415952,34.7253722315545,34.8015800711263,34.6406968542525,34.6660994674431,4034173.9344324,0.0,1.0
2017-10-19,41.1,41.235,40.98,40.99,3248835,34.8015800711263,34.915891830484,34.6999696183639,34.7084371560941,3836811.95586815,0.0,1.0
2017-10-20,40.84,40.93,40.67,40.72,8971913,34.5814240901411,34.6576319297129,34.4374759487276,34.4798136373786,10595657.5404441,0.0,1.0
2017-10-23,40.62,40.85,40.58,40.66,6872872,34.3951382600766,34.5898916278713,34.3612681091558,34.4290084109974,8116730.29278232,0.0,1.0
2017-10-24,40.48,40.49,40.13,40.44,4375459,34.2765927318538,34.285060269584,33.9802289112968,34.242722580933,5167333.3375228,0.0,1.0
2017-10-25,38.2,39.59,37.8,39.58,21378650,32.345994129368,33.5229818738659,32.0072926201599,33.5145143361357,25247776.4861314,0.0,1.0
2017-10-26,36.6,37.4,36.51,37.29,13476557,30.9911880925358,31.6685911109519,30.914980252964,31.5754481959197,15915555.890508,0.0,1.0
2017-10-27,36.23,36.525,36.16,36.36,6898215,30.6778891965184,30.9276815595593,30.618616432407,30.787967187011,8146659.89074514,0.0,1.0
2017-10-30,36.69,36.93,36.57,36.68,7094030,31.0673959321076,31.2706168376325,30.9657854793452,31.0589283943774,8377913.65806122,0.0,1.0
2017-10-31,36.43,36.77,36.19,36.73,7578873,30.8472399511224,31.1351362339492,30.6440190455976,31.1012660830284,8950503.96169898,0.0,1.0
2017-11-01,36.2,36.68,36.19,36.55,4577575,30.6524865833278,31.0589283943774,30.6440190455976,30.9488504038848,5406028.46524466,0.0,1.0
2017-11-02,35.95,36.34,35.86,35.97,8411962,30.4407981400728,30.7710321115506,30.3645903005009,30.4577332155331,9934366.12629096,0.0,1.0
2017-11-03,36.15,36.295,36.035,36.13,4174358,30.6101488946768,30.7329281917647,30.5127722107795,30.5932138192164,4929836.90537495,0.0,1.0
2017-11-06,36.14,36.274,36.055,36.24,3561755,30.6016813569466,30.7151463625313,30.5297072862399,30.6863567342486,4206364.4869232,0.0,1.0
2017-11-07,35.82,35.96,35.7,35.82,4916261,30.3307201495801,30.449265677803,30.2291096968177,30.3307201495801,5806010.1491668,0.0,1.0
2017-11-08,36.48,36.58,36.09,36.1,5527957,30.8895776397734,30.9742530170754,30.5593436682956,30.5678112060258,6528411.41797753,0.0,1.0
2017-11-09,35.77,35.9899,35.57,35.94,7691132,30.723772243217,30.9126500043656,30.551987103473,30.8697896119994,8954362.42210582,0.514187,1.0
2017-11-10,35.3,35.5531,35.08,35.55,5960635,30.3200771648186,30.5374712591646,30.1311135111002,30.5348085894986,6939639.84181895,0.0,1.0
2017-11-13,35.09,35.42,34.97,35.02,5182320,30.1397027680874,30.423148248665,30.036631684241,30.079577969177,6033490.44943285,0.0,1.0
2017-11-14,34.98,35.1448,34.86,35.0,4431142,30.0452209412282,30.1867718963772,29.9421498573818,30.0623994552026,5158935.17518809,0.0,1.0
2017-11-15,34.88,35.06,34.72,34.96,4245708,29.9593283713562,30.1139349971258,29.8219002595609,30.0280424272538,4943044.55708652,0.0,1.0
2017-11-16,35.19,35.29,35.0348,35.05,4089113,30.2255953379594,30.3114879078314,30.092290069518,30.1053457401386,4760729.60221516,0.0,1.0
2017-11-17,35.06,35.15,34.875,35.06,2585265,30.1139349971258,30.1912383100106,29.9550337428626,30.1139349971258,3009882.00009899,0.0,1.0
2017-11-20,35.12,35.32,35.1,35.21,4281770,30.165470539049,30.337255678793,30.1482920250746,30.2427738519338,4985029.56237131,0.0,1.0
2017-11-21,34.81,35.11,34.81,34.93,5124604,29.8992035724457,30.1568812820618,29.8992035724457,30.0022746562922,5966294.88166023,0.0,1.0
2017-11-22,35.06,35.22,34.97,35.2,4224506,30.1139349971258,30.251363108921,30.036631684241,30.2341845949466,4918360.23336493,0.0,1.0
2017-11-24,35.04,35.19,34.97,35.02,1743463,30.0967564831514,30.2255953379594,30.036631684241,30.079577969177,2029818.18171003,0.0,1.0
2017-11-27,35.55,35.92,35.49,35.85,5474047,30.5348085894986,30.852611098025,30.4832730475754,30.7924862991146,6373132.16749382,0.0,1.0
2017-11-28,35.92,35.99,35.77,35.9,5199011,30.852611098025,30.9127358969354,30.723772243217,30.8354325840506,6052922.86369741,0.0,1.0
2017-11-29,35.47,35.83,35.38,35.61,4579911,30.466094533601,30.7753077851402,30.3887912207162,30.5863441314218,5332138.74823486,0.0,1.0
2017-11-30,35.06,35.45,34.96,35.27,5241202,30.1139349971258,30.4489160196266,30.0280424272538,30.294309393857,6102043.52694321,0.0,1.0
2017-12-01,35.32,35.62,35.15,35.49,5393794,30.337255678793,30.594933388409,30.1912383100106,30.4832730475754,6279698.00884704,0.0,1.0
2017-12-04,35.0,35.56,35.0,35.4,4235601,30.0623994552026,30.5433978464858,30.0623994552026,30.4059697346906,4931277.53228442,0.0,1.0
2017-12-05,34.86,35.167,34.815,35.05,5995396,29.9421498573818,30.2058400468888,29.9034982009393,30.1053457401386,6980110.16428315,0.0,1.0
2017-12-06,34.66,35.03,34.52,34.76,5771990,29.7703647176377,30.0881672261642,29.6501151198169,29.8562572875097,6720010.83283587,0.0,1.0
2017-12-07,34.84,34.89,34.67,34.78,6522708,29.9249713434074,29.9679176283434,29.7789539746249,29.8734358014841,7594030.55435388,0.0,1.0
2017-12-08,35.17,35.18,34.88,34.94,4530512,30.208416823985,30.2170060809722,29.9593283713562,30.0108639132794,5274626.20661034,0.0,1.0
2017-12-11,35.31,35.47,35.25,35.35,3844613,30.3286664218058,30.466094533601,30.2771308798826,30.3630234497546,4476071.68551255,0.0,1.0
2017-12-12,35.52,35.59,35.46,35.51,4654927,30.509040818537,30.5691656174474,30.4575052766138,30.5004515615498,5419475.75551242,0.0,1.0
2017-12-13,35.58,35.85,35.46,35.77,6856986,30.5605763604602,30.7924862991146,30.4575052766138,30.723772243217,7983212.06388158,0.0,1.0
2017-12-14,35.24,35.49,35.15,35.47,7247137,30.2685416228954,30.4832730475754,30.1912383100106,30.466094533601,8437443.43753983,0.0,1.0
2017-12-15,34.99,35.12,34.83,35.04,6998186,30.0538101982154,30.165470539049,29.9163820864201,30.0967564831514,8147603.46608365,0.0,1.0
2017-12-18,35.3,35.5,35.28,35.49,6595917,30.3200771648186,30.4918623045626,30.3028986508442,30.4832730475754,7679263.77081148,0.0,1.0
2017-12-19,35.36,35.53,35.31,35.46,5315649,30.3716127067418,30.5176300755242,30.3286664218058,30.4575052766138,6188718.07878272,0.0,1.0
2017-12-20,35.35,35.71,35.32,35.7,4777943,30.3630234497546,30.6722367012938,30.337255678793,30.6636474443066,5562696.52557822,0.0,1.0
2017-12-21,35.55,35.74,35.45,35.47,4333674,30.5348085894986,30.6980044722554,30.4489160196266,30.466094533601,5045458.53786633,0.0,1.0
2017-12-22,35.13,35.4,35.11,35.39,3373425,30.1740597960362,30.4059697346906,30.1568812820618,30.3973804777034,3927493.38508197,0.0,1.0
2017-12-26,35.37,35.53,35.07,35.1,3352162,30.380201963729,30.5176300755242,30.122524254113,30.1482920250746,3902738.04241184,0.0,1.0
2017-12-27,35.56,35.71,35.44,35.59,3970626,30.5433978464858,30.6722367012938,30.4403267626394,30.5691656174474,4622781.69801745,0.0,1.0
2017-12-28,35.5,35.71,35.43,35.66,4806508,30.4918623045626,30.6722367012938,30.4317375056522,30.6292904163578,5595953.18566252,0.0,1.0
2017-12-29,35.47,35.8,35.47,35.61,3671075,30.466094533601,30.7495400141786,30.466094533601,30.5863441314218,4274030.926622,0.0,1.0
2018-01-02,36.93,36.99,36.05,36.13,9465514,31.7201260537323,31.7716615956555,30.9642714388586,31.0329854947562,11020177.8967669,0.0,1.0
2018-01-03,36.79,37.05,36.71,36.98,6601034,31.5998764559115,31.8231971375787,31.5311624000139,31.7630723386683,7685221.21277372,0.0,1.0
2018-01-04,36.86,36.98,36.72,36.94,5206807,31.6600012548219,31.7630723386683,31.5397516570011,31.7287153107195,6061999.31817026,0.0,1.0
2018-01-05,37.51,37.51,37.12,37.3,7250701,32.2183029589899,32.2183029589899,31.8833219364891,32.0379285622587,8441592.80692687,0.0,1.0
2018-01-08,37.4,37.59,37.12,37.51,5909558,32.1238211321307,32.2870170148876,31.8833219364891,32.2183029589899,6880173.69698698,0.0,1.0
2018-01-09,36.95,37.1,36.69,36.98,5285627,31.7373045677067,31.8661434225147,31.5139838860395,31.7630723386683,6153765.11364879,0.0,1.0
2018-01-10,36.4,36.61,36.32,36.44,5303106,31.2648954334107,31.4452698301419,31.1961813775131,31.2992524613595,6174114.95301911,0.0,1.0
2018-01-11,36.84,36.85,36.49,36.61,4567386,31.6428227408475,31.6514119978347,31.3421987462955,31.4452698301419,5317556.5788823,0.0,1.0
2018-01-12,37.5,37.6,37.24,37.26,4999657,32.2097137020027,32.2956062718748,31.9863930203355,32.0035715343099,5820825.95438725,0.0,1.0
2018-01-16,37.92,38.12,37.69,37.76,7439164,32.5704624954652,32.7422476352092,32.3729095847596,32.43303438367,8661009.92330938,0.0,1.0
2018-01-17,38.15,38.26,38.04,38.19,6390842,32.7680154061708,32.86249723303,32.6735335793116,32.8023724341196,7440506.215524,0.0,1.0
2018-01-18,38.17,38.18,37.98,37.98,4316170,32.7851939201452,32.7937831771324,32.6219980373884,32.6219980373884,5025079.59236955,0.0,1.0
2018-01-19,38.2,38.32,37.98,38.14,3478233,32.8109616911068,32.9140327749532,32.6219980373884,32.7594261491836,4049515.58113011,0.0,1.0
2018-01-22,38.56,38.56,38.27,38.37,4231946,33.120174942646,33.120174942646,32.8710864900172,32.9569790598892,4927022.21659712,0.0,1.0
2018-01-23,38.69,38.98,38.55,38.77,3553046,33.2318352834796,33.4809237361085,33.1115856856588,33.3005493393772,4136616.24666088,0.0,1.0
2018-01-24,38.65,38.91,38.51,38.63,5018149,33.1974782555308,33.420798937198,33.07722865771,33.1802997415564,5842355.17400142,0.0,1.0
2018-01-25,38.36,39.27,38.21,38.92,4696698,32.948389802902,33.7300121887373,32.819550948094,33.4293881941853,5468107.43583383,0.0,1.0
2018-01-26,39.04,39.05,38.78,38.94,4289565,33.5324592780317,33.5410485350189,33.3091385963644,33.4465667081597,4994104.8525991,0.0,1.0
2018-01-29,38.47,38.59,38.31,38.58,3942951,33.0428716297612,33.1459427136076,32.905443517966,33.1373534566204,4590561.21603485,0.0,1.0
2018-01-30,38.11,38.48,38.03,38.36,3754260,32.733658378222,33.0514608867484,32.6649443223244,32.948389802902,4370878.65177908,0.0,1.0
2018-01-31,37.51,38.19,37.44,38.15,4677712,32.2183029589899,32.8023724341196,32.1581781600795,32.7680154061708,5446003.07916097,0.0,1.0
2018-02-01,37.59,37.84,37.57,37.69,3251273,32.2870170148876,32.5017484395676,32.2698385009132,32.3729095847596,3785278.52274635,0.0,1.0
2018-02-02,37.1,37.57,37.09,37.5,3343786,31.8661434225147,32.2698385009132,31.8575541655275,32.2097137020027,3892986.32580529,0.0,1.0
2018-02-05,35.49,36.49,35.47,36.43,6254442,30.4832730475754,31.3421987462955,30.466094533601,31.2906632043723,7281703.18960074,0.0,1.0
2018-02-06,35.99,36.31,34.89,35.0,9096659,30.9127358969354,31.1875921205259,29.9679176283434,30.0623994552026,10590740.2858657,0.0,1.0
2018-02-07,36.03,36.54,35.32,35.36,6675742,30.9470929248842,31.3851450312315,30.337255678793,30.3716127067418,7772199.6325734,0.0,1.0
2018-02-08,36.17,37.51,36.16,37.48,7331533,31.067342522705,32.2183029589899,31.0587532657178,32.1925351880283,8535701.06346228,0.0,1.0
2018-02-09,36.49,36.71,35.57,36.22,5872260,31.3421987462955,31.5311624000139,30.551987103473,31.110288807641,6836749.68481038,0.0,1.0
2018-02-12,36.27,36.48,36.18,36.29,5910520,31.1532350925771,31.3336094893083,31.0759317796922,31.1704136065515,6881293.70073284,0.0,1.0
2018-02-13,36.46,36.54,36.18,36.25,3964308,31.3164309753339,31.3851450312315,31.0759317796922,31.1360565786027,4615425.99774044,0.0,1.0
2018-02-14,36.82,36.91,36.15,36.21,3443169,31.6256442268731,31.7029475397579,31.0501640087306,31.1016995506539,4008692.49241329,0.0,1.0
2018-02-15,37.31,37.42,36.99,37.21,3306549,32.0465178192459,32.1409996461051,31.7716615956555,31.9606252493739,3849633.33257726,0.0,1.0
2018-02-16,37.7,37.97,37.23,37.25,4690046,32.3814988417468,32.6134087804012,31.9778037633483,31.9949822773227,5460362.87770742,0.0,1.0
2018-02-20,37.33,37.8,37.25,37.71,4077729,32.0636963332203,32.4673914116188,31.9949822773227,32.390088098734,4747475.83647389,0.0,1.0
2018-02-21,37.2,37.66,37.19,37.35,3459202,31.9520359923867,32.347141813798,31.9434467353995,32.0808748471947,4027358.83342963,0.0,1.0
2018-02-22,36.57,36.9,36.5,36.66,2938120,31.9593196823119,32.2477138714057,31.8981451573526,32.0379726429738,3361994.23104326,0.63848,1.0
2018-02-23,36.84,36.9,36.61,36.71,2781790,32.1952785642978,32.2477138714057,31.9942765537172,32.0816687322305,3183110.94576594,0.0,1.0
2018-02-26,37.0,37.01,36.8,36.8,2472230,32.335106049919,32.3438452677704,32.1603216928924,32.1603216928924,2828891.60341038,0.0,1.0
2018-02-27,36.51,36.94,36.51,36.92,1825543,31.9068843752039,32.2826707428111,31.9068843752039,32.2651923071084,2088908.90587226,0.0,1.0
2018-02-28,36.31,36.95,36.31,36.87,2463276,31.7321000181773,32.2914099606624,31.7321000181773,32.2214962178518,2818645.83525089,0.0,1.0
2018-03-01,35.97,36.54,35.78,36.45,2802881,31.4349666112321,31.9331020287579,31.2689214720568,31.8544490680959,3207244.68445835,0.0,1.0
2018-03-02,36.22,36.24,35.96,36.02,1814077,31.6534470575153,31.670925493218,31.4262273933808,31.4786627004888,2075788.73860437,0.0,1.0
2018-03-05,36.78,36.88,36.34,36.38,2401241,32.1428432571898,32.2302354357031,31.7583176717313,31.7932745431366,2747661.22191897,0.0,1.0
2018-03-06,36.93,37.17,36.78,37.07,2442080,32.2739315249597,32.4836727533916,32.1428432571898,32.3962805748783,2794391.94850658,0.0,1.0
2018-03-07,37.26,37.29,36.93,37.07,2624072,32.5623257140536,32.5885433676076,32.2739315249597,32.3962805748783,3002639.41766918,0.0,1.0
2018-03-08,37.52,37.77,37.37,37.53,3649153,32.7895453781882,33.0080258244714,32.6584571104182,32.7982845960395,4175605.94332233,0.0,1.0
2018-03-09,37.36,37.49,37.24,37.46,2386172,32.6497178925669,32.7633277246342,32.544847278351,32.7371100710802,2730418.26007003,0.0,1.0
2018-03-12,37.65,37.73,37.46,37.57,2111873,32.9031552102555,32.9730689530661,32.7371100710802,32.8332414674448,2416546.92207807,0.0,1.0
2018-03-13,37.13,37.55,37.03,37.36,2022247,32.4487158819863,32.8157630317422,32.361323703473,32.6497178925669,2313990.83350733,0.0,1.0
2018-03-14,37.11,37.4,36.9,37.35,2041892,32.4312374462837,32.6846747639722,32.2477138714057,32.6409786747156,2336469.96188494,0.0,1.0
2018-03-15,36.92,37.36,36.84,36.98,1648019,32.2651923071084,32.6497178925669,32.1952785642978,32.3176276142164,1885774.02238496,0.0,1.0
2018-03-16,37.28,37.37,37.08,37.1,1668683,32.5798041497563,32.6584571104182,32.4050197927297,32.4224982284323,1909419.15899962,0.0,1.0
2018-03-19,36.89,37.31,36.67,37.28,2141032,32.2389746535544,32.6060218033103,32.0467118608252,32.5798041497563,2449912.60822534,0.0,1.0
2018-03-20,36.76,36.94,36.66,36.83,1946687,32.1253648214871,32.2826707428111,32.0379726429738,32.1865393464464,2227530.00682305,0.0,1.0
2018-03-21,36.76,36.97,36.6,36.85,1982502,32.1253648214871,32.308888396365,31.9855373358659,32.2040177821491,2268511.93519385,0.0,1.0
2018-03-22,36.15,36.55,36.13,36.5,2915834,31.592272532556,31.9418412466092,31.5747940968534,31.8981451573526,3336493.09309348,0.0,1.0
2018-03-23,37.42,38.03,37.37,37.9,7868263,32.7021531996749,33.235245488606,32.6584571104182,33.1216356565387,9003394.96492014,0.0,1.0
2018-03-26,37.43,37.7,36.85,37.64,2937780,32.7108924175262,32.9468512995121,32.2040177821491,32.8944159924041,3361605.18020853,0.0,1.0
2018-03-27,38.39,38.92,38.25,38.9,6769056,33.5498573312538,34.0130358773743,33.4275082813352,33.9955574416716,7745608.49169157,0.0,1.0
2018-03-28,39.38,39.82,39.15,39.16,6227621,34.4150398985355,34.799565483994,34.2140378879549,34.2227771058062,7126062.20138179,0.0,1.0
2018-03-29,39.07,39.71,39.06,39.5,3641871,34.1441241451442,34.7034340876293,34.1353849272929,34.5199105127514,4167273.38985602,0.0,1.0
2018-04-02,38.85,39.17,38.57,39.0,2771944,33.951861352415,34.2315163236575,33.7071632525778,34.0829496201849,3171844.49129885,0.0,1.0
2018-04-03,39.28,39.31,38.69,39.04,2910184,34.3276477200222,34.3538653735761,33.8120338667937,34.1179064915902,3330027.98363389,0.0,1.0
2018-04-04,39.92,40.0,39.16,39.16,3905327,34.8869576625072,34.9568714053179,34.2227771058062,34.2227771058062,4468737.43902139,0.0,1.0
2018-04-05,39.86,40.01,39.58,39.73,3119184,34.8345223553993,34.9656106231692,34.589824255562,34.720912523332,3569179.82028047,0.0,1.0
2018-04-06,39.93,40.32,39.72,40.16,4071099,34.8956968803586,35.2365263765604,34.7121733054807,35.0966988909392,4658424.89483275,0.0,1.0
2018-04-09,40.29,40.63,40.11,40.3,3248225,35.2103087230064,35.5074421299516,35.0530028016825,35.2190479408578,3716837.19900158,0.0,1.0
2018-04-10,40.98,41.08,40.74,40.77,3707265,35.8133147547482,35.9007069332615,35.6035735263163,35.6297911798703,4242101.59658169,0.0,1.0
2018-04-11,40.57,40.93,40.53,40.75,2984587,35.4550068228437,35.7696186654915,35.4200499514383,35.6123127441676,3415164.89321291,0.0,1.0
2018-04-12,40.62,40.96,40.61,40.9,2696159,35.4987029121003,35.7958363190455,35.489963694249,35.7434010119375,3085126.20450335,0.0,1.0
2018-04-13,40.58,40.74,40.47,40.53,1690461,35.463746040695,35.6035735263163,35.3676146443304,35.4200499514383,1934339.00923163,0.0,1.0
2018-04-16,40.47,40.65,40.24,40.64,1751823,35.3676146443304,35.5249205656543,35.1666126337498,35.516181347803,2004553.5307642,0.0,1.0
2018-04-17,40.51,40.6,40.46,40.54,2382755,35.4025715157357,35.4812244763976,35.358875426479,35.4287891692897,2726508.29918094,0.0,1.0
2018-04-18,40.44,40.65,40.29,40.62,3419646,35.3413969907764,35.5249205656543,35.2103087230064,35.4987029121003,3912988.62000537,0.0,1.0
2018-04-19,39.88,40.36,39.73,40.29,3212116,34.8520007911019,35.2714832479657,34.720912523332,35.2103087230064,3675518.85608545,0.0,1.0
2018-04-20,40.0,40.13,39.88,39.95,2924227,34.9568714053179,35.0704812373852,34.8520007911019,34.9131753160612,3346096.92737565,0.0,1.0
2018-04-23,40.33,40.35,40.14,40.17,3387806,35.2452655944117,35.2627440301144,35.0792204552365,35.1054381087905,3876555.15359951,0.0,1.0
2018-04-24,40.64,40.93,40.36,40.66,4041466,35.516181347803,35.7696186654915,35.2714832479657,35.5336597835056,4624516.82605118,0.0,1.0
2018-04-25,39.12,39.62,38.91,39.59,5918309,34.1878202344009,34.6247811269674,34.004296659523,34.5985634734134,6772126.63728215,0.0,1.0
2018-04-26,40.2,40.31,39.67,39.88,3967180,35.1316557623445,35.2277871587091,34.668477216224,34.8520007911019,4539513.79572999,0.0,1.0
2018-04-27,40.56,40.7,40.02,40.15,4842535,35.4462676049923,35.5686166549109,34.9743498410205,35.0879596730878,5541153.77643701,0.0,1.0
2018-04-30,40.11,40.44,40.04,40.15,2381835,35.0530028016825,35.3413969907764,34.9918282767232,35.0879596730878,2725455.57339283,0.0,1.0
2018-05-01,40.04,40.12,39.8,40.05,2332135,34.9918282767232,35.0617420195338,34.7820870482913,35.0005674945745,2668585.4954917,0.0,1.0
2018-05-02,39.51,39.92,39.48,39.86,2581616,34.5286497306027,34.8869576625072,34.5024320770487,34.8345223553993,2954058.41108226,0.0,1.0
2018-05-03,39.6,39.71,39.36,39.55,2074878,34.6073026912647,34.7034340876293,34.3975614628328,34.5636066020081,2374214.75845731,0.0,1.0
2018-05-04,39.82,39.91,39.46,39.5,1733002,34.799565483994,34.8782184446559,34.4849536413461,34.5199105127514,1983017.27852723,0.0,1.0
2018-05-07,39.85,40.12,39.77,39.83,2009142,34.8257831375479,35.0617420195338,34.7558693947373,34.8083047018453,2298995.21236258,0.0,1.0
2018-05-08,39.61,39.79,39.38,39.5,2394060,34.616041909116,34.77334783044,34.4150398985355,34.5199105127514,2739444.23943591,0.0,1.0
2018-05-09,40.22,40.3,39.6,39.68,2590721,35.1491341980471,35.2190479408578,34.6073026912647,34.6772164340753,2964476.96358306,0.0,1.0
2018-05-10,39.92,40.0,39.65,39.71,1828867,35.3499579285835,35.4207995276388,35.110867531772,35.1639987310634,2065302.90043051,0.529796,1.0
2018-05-11,40.03,40.13,39.67,39.68,2416477,35.4473651272845,35.5359171261036,35.1285779315358,35.1374331314177,2728879.11309221,0.0,1.0
2018-05-14,40.04,40.34,40.0,40.28,1889654,35.4562203271665,35.7218763236237,35.4207995276388,35.6687451243323,2133948.44294862,0.0,1.0
2018-05-15,39.73,39.83,39.52,39.72,1751598,35.1817091308273,35.2702611296464,34.9957499333072,35.1728539309453,1978044.56518067,0.0,1.0
2018-05-16,39.88,40.14,39.72,39.83,2168295,35.3145371290559,35.5447723259856,35.1728539309453,35.2702611296464,2448612.14756949,0.0,1.0
2018-05-17,40.1,40.26,39.92,40.08,1835094,35.5093515264579,35.6510347245685,35.3499579285835,35.4916411266941,2072334.92690427,0.0,1.0
2018-05-18,40.03,40.29,39.9,40.16,3125916,35.4473651272845,35.6776003242142,35.3322475288197,35.5624827257494,3530034.37718661,0.0,1.0
2018-05-21,40.05,40.24,39.98,40.09,1648626,35.4650755270484,35.6333243248046,35.403089127875,35.500496326576,1861760.34644681,0.0,1.0
2018-05-22,40.33,40.68,40.31,40.55,3240702,35.7130211237418,36.0229531196087,35.695310723978,35.9078355211438,3659659.90967684,0.0,1.0
2018-05-23,40.18,40.36,40.06,40.26,2776331,35.5801931255132,35.7395867233876,35.4739307269303,35.6510347245685,3135255.03322829,0.0,1.0
2018-05-24,40.03,40.38,39.88,40.31,2142267,35.4473651272845,35.7572971231514,35.3145371290559,35.695310723978,2419219.24808998,0.0,1.0
2018-05-25,39.85,39.98,39.77,39.8,1878734,35.2879715294102,35.403089127875,35.2171299303549,35.2436955300006,2121616.70549986,0.0,1.0
2018-05-29,39.79,39.92,39.56,39.76,2137479,35.2348403301187,35.3499579285835,35.0311707328348,35.208274730473,2413812.25551629,0.0,1.0
2018-05-30,40.67,40.71,40.12,40.15,2448855,36.0140979197268,36.0495187192544,35.5270619262217,35.5536275258675,2765442.94048378,0.0,1.0
2018-05-31,40.52,40.73,40.25,40.55,3069679,35.8812699214981,36.0672291190182,35.6421795246866,35.9078355211438,3466527.05860548,0.0,1.0
2018-06-01,40.75,40.76,40.53,40.6,1437782,36.084939518782,36.093794718664,35.89012512138,35.9521115205534,1623658.43704697,0.0,1.0
2018-06-04,40.7,40.94,40.53,40.89,1640392,36.0406635193725,36.2531883165383,35.89012512138,36.2089123171288,1852461.85504085,0.0,1.0
2018-06-05,40.47,40.59,40.35,40.43,1943772,35.8369939220886,35.9432563206715,35.7307315235057,35.8015731225609,2195062.81723909,0.0,1.0
2018-06-06,40.66,40.75,40.31,40.56,1902012,36.0052427198449,36.084939518782,35.695310723978,35.9166907210258,2147904.08501746,0.0,1.0
2018-06-07,40.73,40.95,40.58,40.77,1454817,36.0672291190182,36.2620435164202,35.9344011207896,36.1026499185459,1642895.72161104,0.0,1.0
2018-06-08,41.02,41.08,40.84,41.0,1783245,36.3240299155936,36.3771611148851,36.1646363177192,36.3063195158298,2013782.88890236,0.0,1.0
2018-06-11,41.19,41.24,40.89,40.97,1597869,36.4745683135861,36.5188443129956,36.2089123171288,36.2797539161841,1804441.48218979,0.0,1.0
2018-06-12,41.2,41.51,41.17,41.27,2054381,36.483423513468,36.7579347098072,36.4568579138223,36.5454099126414,2319971.34722718,0.0,1.0
2018-06-13,41.14,41.41,41.01,41.18,1834495,36.4302923141765,36.6693827109881,36.3151747157117,36.4657131137042,2071658.48819256,0.0,1.0
2018-06-14,41.94,42.36,41.77,42.02,3505046,37.1387083047293,37.5106266997695,36.9881699067368,37.2095499037846,3958178.29833572,0.0,1.0
2018-06-15,41.44,41.73,41.23,41.71,2436616,36.6959483106338,36.9527491072092,36.5099891131137,36.9350387074454,2751621.68273329,0.0,1.0
2018-06-18,41.27,41.29,40.88,41.04,1575588,36.5454099126414,36.5631203124052,36.2000571172469,36.3417403153574,1779279.99481838,0.0,1.0
2018-06-19,41.04,41.06,40.66,40.72,1663622,36.3417403153574,36.3594507151212,36.0052427198449,36.0583739191363,1878695.02911912,0.0,1.0
2018-06-20,41.03,41.29,40.79,41.29,2339536,36.3328851154755,36.5631203124052,36.1203603183097,36.5631203124052,2641991.18167783,0.0,1.0
2018-06-21,40.81,40.93,40.66,40.83,1747807,36.1380707180735,36.2443331166564,36.0052427198449,36.1557811178373,1973763.46475317,0.0,1.0
2018-06-22,40.89,41.11,40.79,40.84,1597117,36.2089123171288,36.4037267145308,36.1203603183097,36.1646363177192,1803592.2636402,0.0,1.0
2018-06-25,39.92,40.26,39.83,40.24,2738454,35.3499579285835,35.6510347245685,35.2702611296464,35.6333243248046,3092481.29519289,0.0,1.0
2018-06-26,40.05,40.13,39.87,40.08,2175363,35.4650755270484,35.5359171261036,35.305681929174,35.4916411266941,2456593.8985116,0.0,1.0
2018-06-27,39.59,40.1,39.59,39.88,2031683,35.0577363324805,35.5093515264579,35.0577363324805,35.3145371290559,2294338.95010154,0.0,1.0
2018-06-28,39.57,39.7,39.44,39.58,2619114,35.0400259327167,35.1551435311815,34.9249083342519,35.0488811325986,2957713.02164572,0.0,1.0
2018-06-29,40.31,40.63,40.26,40.47,2361465,35.695310723978,35.9786771201991,35.6510347245685,35.8369939220886,2666755.16249412,0.0,1.0
2018-07-02,40.12,40.15,39.66,40.04,2552145,35.5270619262217,35.5536275258675,35.1197227316539,35.4562203271665,2882086.27025323,0.0,1.0
2018-07-03,40.65,40.98,40.57,40.91,1615157,35.9963875199629,36.288609116066,35.9255459209077,36.2266227168926,1823964.47459036,0.0,1.0
2018-07-05,40.73,40.86,40.48,40.54,1369138,36.0672291190182,36.182346717483,35.8458491219705,35.8989803212619,1546140.14167768,0.0,1.0
2018-07-06,41.02,41.15,40.69,40.8,1865688,36.3240299155936,36.4391475140584,36.0318083194906,36.1292155181916,2106884.11880054,0.0,1.0
2018-07-09,41.0,41.19,40.85,41.18,2133807,36.3063195158298,36.4745683135861,36.1734915176011,36.4657131137042,2409665.53940714,0.0,1.0
2018-07-10,41.43,41.53,41.36,41.42,2142902,36.6870931107519,36.775645109571,36.6251067115785,36.67823791087,2419936.34088118,0.0,1.0
2018-07-11,41.1,41.32,41.0,41.22,1444074,36.3948715146489,36.5896859120509,36.3063195158298,36.5011339132318,1630763.86671982,0.0,1.0
2018-07-12,41.75,41.79,41.52,41.55,2374432,36.970459506973,37.0058803065007,36.7667899096891,36.7933555093348,2681398.53607453,0.0,1.0
2018-07-13,41.74,41.79,41.61,41.63,1439109,36.9616043070911,37.0058803065007,36.8464867086263,36.8641971083901,1625156.99158859,0.0,1.0
2018-07-16,41.2,41.34,41.15,41.22,1254705,36.483423513468,36.6073963118147,36.4391475140584,36.5011339132318,1416913.24502255,0.0,1.0
2018-07-17,41.14,41.29,40.98,41.0,2254312,36.4302923141765,36.5631203124052,36.288609116066,36.3063195158298,2545749.42413817,0.0,1.0
2018-07-18,40.97,41.17,40.85,41.17,2087405,36.2797539161841,36.4568579138223,36.1734915176011,36.4568579138223,2357264.6894898,0.0,1.0
2018-07-19,40.69,40.8,40.44,40.57,2159084,36.0318083194906,36.1292155181916,35.8104283224428,35.9255459209077,2438210.34961706,0.0,1.0
2018-07-20,41.87,42.32,40.46,40.5,10915811,37.0767219055559,37.4752059002419,35.8281387222067,35.8635595217343,12327006.8948979,0.0,1.0
2018-07-23,40.94,41.22,40.9,41.08,3438416,36.2531883165383,36.5011339132318,36.2177675170107,36.3771611148851,3882934.37285853,0.0,1.0
2018-07-24,41.21,41.27,40.73,40.81,3575306,36.4922787133499,36.5454099126414,36.0672291190182,36.1380707180735,4037521.51016263,0.0,1.0
2018-07-25,40.52,41.58,40.25,41.56,5064885,35.8812699214981,36.8199211089805,35.6421795246866,36.8022107092167,5719673.26265222,0.0,1.0
2018-07-26,40.36,40.55,39.92,39.95,3528224,35.7395867233876,35.9078355211438,35.3499579285835,35.3765235282293,3984352.7498547,0.0,1.0
2018-07-27,40.76,40.84,40.55,40.81,2303543,36.093794718664,36.1646363177192,35.9078355211438,36.1380707180735,2601345.00713632,0.0,1.0
2018-07-30,41.08,41.18,40.86,40.94,1757080,36.3771611148851,36.4657131137042,36.182346717483,36.2531883165383,1984235.27806474,0.0,1.0
2018-07-31,41.59,41.63,41.41,41.41,3080526,36.8287763088625,36.8641971083901,36.6693827109881,36.6693827109881,3478776.35861524,0.0,1.0
2018-08-01,41.09,41.45,41.08,41.39,3324469,36.386016314767,36.7048035105157,36.3771611148851,36.6516723112243,3754256.30627668,0.0,1.0
2018-08-02,40.59,40.63,40.02,40.26,4340536,35.9432563206715,35.9786771201991,35.4385099274026,35.6510347245685,4901680.43396432,0.0,1.0
2018-08-03,40.82,40.93,40.08,40.08,3208552,36.1469259179554,36.2443331166564,35.4916411266941,35.4916411266941,3623353.55812211,0.0,1.0
2018-08-06,40.9,41.04,40.78,40.87,1726948,36.2177675170107,36.3417403153574,36.1115051184278,36.191201917365,1950207.81352207,0.0,1.0
2018-08-07,41.44,41.73,41.42,41.52,2648343,36.6959483106338,36.9527491072092,36.67823791087,36.7667899096891,2990720.74636091,0.0,1.0
2018-08-08,41.61,41.7,41.33,41.45,2059627,36.8464867086263,36.9261835075635,36.5985411119328,36.7048035105157,2325895.55003452,0.0,1.0
2018-08-09,40.86,41.07,40.82,40.93,1930610,36.6260524469259,36.8142920703683,36.5901972805559,36.6887989880734,2153787.24513952,0.501068,1.0
2018-08-10,40.15,40.36,40.04,40.24,2204412,35.9896232438589,36.1778628673013,35.8910215363415,36.0702973681914,2459240.57610418,0.0,1.0
2018-08-13,39.77,39.94,39.65,39.85,3290865,35.6489991633442,35.8013836204166,35.5414336642343,35.7207094960841,3671286.82772598,0.0,1.0
2018-08-14,39.8,40.14,39.76,40.11,1710707,35.6758905381217,35.9806594522664,35.6400353717517,35.953768077489,1908463.60309482,0.0,1.0
2018-08-15,40.46,40.57,40.12,40.3,3478438,36.2675007832262,36.3661024907436,35.9627318690814,36.1240801177463,3880543.14305251,0.0,1.0
2018-08-16,40.83,41.0,40.64,40.69,2603995,36.5991610721484,36.7515455292208,36.4288490318911,36.4736679898535,2905015.10787113,0.0,1.0
2018-08-17,41.25,41.29,40.88,40.91,1872883,36.9756403190331,37.0114954854031,36.6439800301109,36.6708714048884,2089387.04193941,0.0,1.0
2018-08-20,41.33,41.48,41.2,41.21,2051598,37.0473506517731,37.1818075256605,36.9308213610707,36.9397851526632,2288761.37829688,0.0,1.0
2018-08-21,41.5,41.78,41.45,41.77,2218179,37.1997351088455,37.4507212734353,37.154916150883,37.4417574818428,2474599.03224179,0.0,1.0
2018-08-22,41.54,41.78,41.49,41.7,1588388,37.2355902752154,37.4507212734353,37.190771317253,37.3790109406953,1772004.60721361,0.0,1.0
2018-08-23,41.16,41.39,41.01,41.39,2623503,36.8949661947007,37.101133401328,36.7605093208133,37.101133401328,2926778.21982962,0.0,1.0
2018-08-24,41.28,41.29,41.07,41.22,1320659,37.0025316938106,37.0114954854031,36.8142920703683,36.9487489442557,1473326.31105128,0.0,1.0
2018-08-27,41.49,41.5,41.31,41.42,1690379,37.190771317253,37.1997351088455,37.0294230685881,37.1280247761055,1885785.69967611,0.0,1.0
2018-08-28,41.37,41.4,41.26,41.32,1815854,37.083205818143,37.1100971929205,36.9846041106256,37.0383868601806,2025765.52707982,0.0,1.0
2018-08-29,41.59,41.62,41.3,41.3,1779297,37.2804092331779,37.3073006079554,37.0204592769956,37.0204592769956,1984982.56194416,0.0,1.0
2018-08-30,41.24,41.43,41.13,41.2,1408322,36.9666765274406,37.136988567698,36.8680748199232,36.9308213610707,1571123.09614546,0.0,1.0
2018-08-31,40.5,40.96,40.35,40.83,2155771,36.3033559495962,36.7156903628508,36.1688990757088,36.5991610721484,2404976.70852303,0.0,1.0
2018-09-04,40.34,40.38,40.12,40.35,2011412,36.1599352841163,36.1957904504863,35.9627318690814,36.1688990757088,2243929.90315007,0.0,1.0
2018-09-05,40.13,40.32,40.06,40.2,1486917,35.9716956606739,36.1420077009313,35.9089491195265,36.0344422018214,1658803.62640881,0.0,1.0
2018-09-06,39.78,39.9,39.4,39.9,2543284,35.6579629549367,35.7655284540466,35.317338874422,35.7655284540466,2837285.95623529,0.0,1.0
2018-09-07,39.6,39.68,39.27,39.3,2015323,35.4966147062718,35.5683250390118,35.2008095837196,35.227700958497,2248293.01217559,0.0,1.0
2018-09-10,39.3,39.68,39.25,39.4,1934052,35.227700958497,35.5683250390118,35.1828820005346,35.317338874422,2157627.13807376,0.0,1.0
2018-09-11,38.99,39.055,38.71,39.02,2405913,34.9498234191297,35.008088064481,34.6988372545399,34.9767147939072,2684034.95906235,0.0,1.0
2018-09-12,39.36,39.41,39.05,39.05,2469829,35.281483708052,35.3263026660144,35.0036061686847,35.0036061686847,2755339.60658843,0.0,1.0
2018-09-13,39.33,39.48,39.21,39.32,1677827,35.2545923332745,35.3890492071619,35.1470268341646,35.245628541682,1871782.6967387,0.0,1.0
2018-09-14,39.01,39.06,38.79,39.03,2307325,34.9677510023147,35.0125699602772,34.7705475872799,34.9856785854997,2574050.25115976,0.0,1.0
2018-09-17,39.21,39.36,39.02,39.04,1885827,35.1470268341646,35.281483708052,34.9767147939072,34.9946423770922,2103827.35981877,0.0,1.0
2018-09-18,39.63,40.1,39.13,39.13,2769011,35.5235060810493,35.9448042858965,35.0753165014247,35.0753165014247,3089106.84884623,0.0,1.0
2018-09-19,39.55,39.77,39.48,39.54,2612019,35.4517957483093,35.6489991633442,35.3890492071619,35.4428319567169,2913966.67698918,0.0,1.0
2018-09-20,39.87,39.94,39.47,39.61,1985132,35.7386370792691,35.8013836204166,35.3800854155694,35.5055784978643,2214611.95244938,0.0,1.0
2018-09-21,40.3,40.39,39.91,39.99,2225104,36.1240801177463,36.2047542420787,35.7744922456391,35.846202578379,2482324.55768328,0.0,1.0
2018-09-24,40.2,40.34,40.11,40.27,1497263,36.0344422018214,36.1599352841163,35.953768077489,36.0971887429688,1670345.61719836,0.0,1.0
2018-09-25,40.36,40.61,40.35,40.53,1979425,36.1778628673013,36.4019576571136,36.1688990757088,36.3302473243737,2208245.22700612,0.0,1.0
2018-09-26,40.53,40.79,40.5,40.52,1795102,36.3302473243737,36.5633059057785,36.3033559495962,36.3212835327812,2002614.60954021,0.0,1.0
2018-09-27,40.51,40.69,40.46,40.57,1654568,36.3123197411887,36.4736679898535,36.2675007832262,36.3661024907436,1845834.97164937,0.0,1.0
2018-09-28,40.17,40.42,40.16,40.4,1337565,36.0075508270439,36.2316456168562,35.9985870354514,36.2137180336712,1492186.63352258,0.0,1.0
2018-10-01,40.05,40.24,39.93,40.02,1829491,35.899985327934,36.0702973681914,35.7924198288241,35.8730939531565,2040978.95530301,0.0,1.0
2018-10-02,40.17,40.26,39.88,39.91,1539875,36.0075508270439,36.0882249513763,35.7476008708616,35.7744922456391,1717883.53634821,0.0,1.0
2018-10-03,40.49,40.76,40.47,40.54,1475720,36.2943921580037,36.536414531001,36.2764645748187,36.3392111159661,1646312.26057945,0.0,1.0
2018-10-04,40.16,40.22,39.95,40.08,2172794,35.9985870354514,36.0523697850064,35.8103474120091,35.9268767027115,2423967.55611733,0.0,1.0
2018-10-05,39.81,39.94,39.68,39.88,1644564,35.6848543297142,35.8013836204166,35.5683250390118,35.7476008708616,1834674.51583469,0.0,1.0
2018-10-08,39.3,39.36,39.09,39.11,2081442,35.227700958497,35.281483708052,35.0394613350547,35.0573889182397,2322055.32505151,0.0,1.0
2018-10-09,39.47,39.53,38.78,38.89,2704379,35.3800854155694,35.4338681651244,34.7615837956874,34.8601855032048,3017003.43219146,0.0,1.0
2018-10-10,39.23,39.83,39.23,39.8,2316870,35.1649544173496,35.7027819128991,35.1649544173496,35.6758905381217,2584698.64687658,0.0,1.0
2018-10-11,38.47,39.53,38.27,39.5,3486620,34.4837062563201,35.4338681651244,34.3044304244703,35.4069767903469,3889670.97686656,0.0,1.0
2018-10-12,38.31,38.56,37.88,38.5,4188176,34.3402855908402,34.5643803806526,33.954842552363,34.5105976310976,4672326.38865408,0.0,1.0
2018-10-15,38.88,39.15,38.53,38.55,3278559,34.8512217116123,35.0932440846096,34.5374890058751,34.5554165890601,3657558.26222664,0.0,1.0
2018-10-16,39.8,39.84,39.42,39.54,2740878,35.6758905381217,35.7117457044916,35.3352664576069,35.4428319567169,3057721.6925653,0.0,1.0
2018-10-17,39.74,39.87,39.53,39.68,1510609,35.6221077885667,35.7386370792691,35.4338681651244,35.5683250390118,1685234.4060131,0.0,1.0
2018-10-18,39.61,40.27,39.45,40.26,2174339,35.5055784978643,36.0971887429688,35.3621578323844,36.0882249513763,2425691.1571003,0.0,1.0
2018-10-19,40.87,40.9,40.36,40.42,4203748,36.6350162385184,36.6619076132959,36.1778628673013,36.2316456168562,4689698.50160351,0.0,1.0
2018-10-22,40.5,40.7,40.23,40.67,2875268,36.3033559495962,36.482631781446,36.0613335765989,36.4557404066686,3207647.08810055,0.0,1.0
2018-10-23,40.63,40.71,40.12,40.14,3330407,36.4198852402986,36.4915955730385,35.9627318690814,35.9806594522664,3715399.85689671,0.0,1.0
2018-10-24,39.37,40.62,39.33,40.46,4026026,35.2904474996445,36.4109214487061,35.2545923332745,36.2675007832262,4491431.95539237,0.0,1.0
2018-10-25,39.53,39.82,38.77,39.08,3984011,35.4338681651244,35.6938181213067,34.7526200040949,35.0304975434622,4444560.04904953,0.0,1.0
2018-10-26,39.32,39.55,38.76,39.09,3140405,35.245628541682,35.4517957483093,34.7436562125024,35.0394613350547,3503433.75076912,0.0,1.0
2018-10-29,39.32,39.84,39.02,39.66,2396112,35.245628541682,35.7117457044916,34.9767147939072,35.5503974558268,2673100.96991404,0.0,1.0
2018-10-30,39.61,39.65,39.03,39.07,3372992,35.5055784978643,35.5414336642343,34.9856785854997,35.0215337518697,3762907.65486433,0.0,1.0
2018-10-31,39.06,40.24,38.58,40.12,6854046,35.0125699602772,36.0702973681914,34.5823079638375,35.9627318690814,7646369.20579481,0.0,1.0
2018-11-01,39.69,39.91,39.42,39.48,5067966,35.5772888306042,35.7744922456391,35.3352664576069,35.3890492071619,5653819.5335157,0.0,1.0
2018-11-02,38.84,39.41,38.72,39.35,2977662,34.8153665452424,35.3263026660144,34.7078010461324,35.2725199164595,3321877.76709776,0.0,1.0
2018-11-05,40.05,40.2,39.58,39.67,2860893,35.899985327934,36.0344422018214,35.4786871230868,35.5593612474193,3191610.34756317,0.0,1.0
2018-11-06,39.8,39.92,39.67,39.8,2001233,35.6758905381217,35.7834560372316,35.5593612474193,35.6758905381217,2232574.21745059,0.0,1.0
2018-11-07,40.81,40.87,40.37,40.46,3118643,36.5812334889635,36.6350162385184,36.1868266588938,36.2675007832262,3479156.07789436,0.0,1.0
2018-11-08,41.24,41.45,41.07,41.12,2447668,36.9666765274406,37.154916150883,36.8142920703683,36.8591110283307,2730616.80957633,0.0,1.0
2018-11-09,41.3,41.44,41.04,41.25,1768337,37.0204592769956,37.1459523592905,36.7874006955908,36.9756403190331,1972755.59315878,0.0,1.0
2018-11-12,41.03,41.22,40.87,41.01,1940916,36.7784369039983,36.9487489442557,36.6350162385184,36.7605093208133,2165284.6119554,0.0,1.0
2018-11-13,41.4,41.7,41.18,41.38,2400677,37.1100971929205,37.3790109406953,36.9128937778857,37.0921696097355,2678193.68090904,0.0,1.0
2018-11-14,40.89,41.21,40.73,40.89,2414749,36.6529438217034,36.9397851526632,36.5095231562235,36.6529438217034,2693892.39484588,0.0,1.0
2018-11-15,40.41,40.53,39.95,40.33,4973184,36.6626659500646,36.7715380093076,36.2453230563,36.590084577236,5481498.96447031,0.490846,1.0
2018-11-16,40.34,40.53,40.07,40.1,3574702,36.5991572488396,36.7715380093076,36.3541951155429,36.3814131303537,3940076.48043787,0.0,1.0
2018-11-19,40.83,40.94,40.53,40.77,3114852,37.043718157415,37.1435175450543,36.7715380093076,36.9892821277935,3433224.67306222,0.0,1.0
2018-11-20,40.63,40.96,40.54,40.71,2443643,36.8622647253434,37.1616628882615,36.7806106809111,36.934846098172,2693410.61461533,0.0,1.0
2018-11-21,40.51,40.78,40.48,40.69,2461961,36.7533926661004,36.9983547993971,36.7261746512897,36.9167007549648,2713600.91886129,0.0,1.0
2018-11-23,40.66,40.87,40.5,40.58,808647,36.8894827401541,37.0800088438293,36.7443199944968,36.8169013673255,891299.757483741,0.0,1.0
2018-11-26,40.56,40.76,40.51,40.56,2472677,36.7987560241183,36.9802094561899,36.7533926661004,36.7987560241183,2725412.21377885,0.0,1.0
2018-11-27,40.41,40.44,39.89,40.07,1886854,36.6626659500646,36.6898839648754,36.1908870266785,36.3541951155429,2079711.55845162,0.0,1.0
2018-11-28,41.19,41.27,40.5,40.54,4211032,37.3703343351438,37.4429157079725,36.7443199944968,36.7806106809111,4641446.51542178,0.0,1.0
2018-11-29,41.29,41.45,41.04,41.1,1867131,37.4610610511796,37.6062237968369,37.2342442610901,37.2886802907116,2057972.6475092,0.0,1.0
2018-11-30,41.87,41.91,41.21,41.24,3472014,37.9872760041872,38.0235666906015,37.388479678351,37.4156976931617,3826892.61962284,0.0,1.0
2018-12-03,38.61,39.0,38.22,38.74,12585062,35.0295850614203,35.3834192539599,34.6757508688807,35.1475297922668,13871395.9348366,0.0,1.0
2018-12-04,38.34,39.05,38.17,38.91,6611094,34.7846229281237,35.4287826119778,34.6303875108628,35.3017652095277,7286821.66495666,0.0,1.0
2018-12-06,37.42,37.44,36.41,37.0,6248038,33.9499371405944,33.9680824838015,33.0335973086328,33.568884933244,6886657.28574915,0.0,1.0
2018-12-07,37.3,37.65,37.08,37.24,6197528,33.8410650813514,34.1586085874767,33.6414663060727,33.7866290517299,6830984.59945897,0.0,1.0
2018-12-10,37.68,37.8,37.16,37.41,4645539,34.1858266022874,34.2946986615304,33.7140476789013,33.9408644689908,5120364.98506921,0.0,1.0
2018-12-11,37.36,38.11,37.24,38.06,3625403,33.8955011109729,34.5759514812413,33.7866290517299,34.5305881232234,3995959.68906188,0.0,1.0
2018-12-12,37.68,38.16,37.66,37.76,2437056,34.1858266022874,34.6213148392592,34.1676812590803,34.2584079751161,2686150.34962635,0.0,1.0
2018-12-13,37.94,38.1,37.67,38.03,2266806,34.4217160639805,34.5668788096378,34.1767539306838,34.5033701084127,2498498.89761872,0.0,1.0
2018-12-14,37.61,37.67,37.4,37.58,4222633,34.1223179010624,34.1767539306838,33.9317917973872,34.0950998862516,4654233.26722641,0.0,1.0
2018-12-17,37.07,37.52,36.94,37.45,4058507,33.6323936344691,34.0406638566302,33.5144489036225,33.9771551554051,4473331.75643521,0.0,1.0
2018-12-18,37.09,37.4,36.87,37.37,4396496,33.6505389776762,33.9317917973872,33.4509402023975,33.9045737825765,4845867.00819794,0.0,1.0
2018-12-19,37.4,39.27,37.3,39.26,15393395,33.9317917973872,35.6283813872566,33.8410650813514,35.619308715653,16966771.9417143,0.0,1.0
2018-12-20,37.9,38.32,37.68,38.3,6731767,34.3854253775662,34.7664775849165,34.1858266022874,34.7483322417093,7419828.79369743,0.0,1.0
2018-12-21,37.58,38.36,37.57,37.83,4567763,34.0950998862516,34.8027682713308,34.086027214648,34.3219166763411,5034639.40896733,0.0,1.0
2018-12-24,37.24,37.63,37.06,37.5,2187602,33.7866290517299,34.1404632442695,33.6233209628655,34.022518513423,2411199.36396345,0.0,1.0
2018-12-26,38.0,38.01,36.96,37.14,2996338,34.476152093602,34.4852247652055,33.5325942468297,33.6959023356941,3302597.21824148,0.0,1.0
2018-12-27,38.0,38.01,37.09,37.45,3731604,34.476152093602,34.4852247652055,33.6505389776762,33.9771551554051,4113015.61772362,0.0,1.0
2018-12-28,38.15,38.42,38.02,38.06,2869932,34.6122421676557,34.8572043009523,34.4942974368091,34.5305881232234,3163271.11285249,0.0,1.0
2018-12-31,38.21,38.31,37.9701,38.25,1922117,34.6666781972771,34.7574049133129,34.4490248055073,34.7029688836915,2118578.8310046,0.0,1.0
2019-01-02,37.88,38.11,37.6,37.77,2381745,34.367280034359,34.5759514812413,34.1132452294588,34.2674806467196,2625185.9475001,0.0,1.0
2019-01-03,37.83,38.29,37.83,38.11,2756653,34.3219166763411,34.7392595701058,34.3219166763411,34.5759514812413,3038413.73351639,0.0,1.0
2019-01-04,38.62,38.71,38.11,38.11,2960413,35.0386577330239,35.1203117774561,34.5759514812413,34.5759514812413,3263000.28189273,0.0,1.0
2019-01-07,38.81,38.99,38.37,38.59,3403416,35.2110384934919,35.3743465823563,34.8118409429344,35.0114397182132,3751283.13765621,0.0,1.0
2019-01-08,39.06,39.09,38.35,38.35,3114614,35.4378552835814,35.4650732983921,34.7936955997273,34.7936955997273,3432962.34680332,0.0,1.0
2019-01-09,39.2,39.43,39.12,39.41,2241781,35.5648726860315,35.7735441329138,35.4922913132029,35.7553987897067,2470916.06304316,0.0,1.0
2019-01-10,39.36,39.43,38.9,38.99,2972567,35.7100354316888,35.7735441329138,35.2926925379241,35.3743465823563,3276396.55647541,0.0,1.0
2019-01-11,39.38,39.57,39.1,39.17,3552718,35.7281807748959,35.9005615353639,35.4741459699957,35.5376546712208,3915845.47003591,0.0,1.0
2019-01-14,38.61,38.77,38.38,38.73,5207085,35.0295850614203,35.1747478070776,34.820913614538,35.1384571206633,5739307.25977741,0.0,1.0
2019-01-15,39.05,39.1,38.49,38.52,3528697,35.4287826119778,35.4741459699957,34.9207130021774,34.9479310169881,3889369.25547687,0.0,1.0
2019-01-16,38.41,38.66,38.32,38.42,3627261,34.8481316293487,35.0749484194382,34.7664775849165,34.8572043009523,3998007.59741919,0.0,1.0
2019-01-17,38.98,39.06,38.5,38.55,3818114,35.3652739107527,35.4378552835814,34.9297856737809,34.9751490317988,4208367.90620046,0.0,1.0
2019-01-18,39.06,39.22,38.92,39.05,5922794,35.4378552835814,35.5830180292387,35.3108378811313,35.4287826119778,6528169.71537167,0.0,1.0
2019-01-22,38.97,39.06,38.67,38.7,2808077,35.3562012391492,35.4378552835814,35.0840210910418,35.1112391058525,3095093.84081765,0.0,1.0
2019-01-23,39.07,39.5,38.84,39.37,2735417,35.446927955185,35.8370528341389,35.2382565083026,35.7191081032923,3015007.17707096,0.0,1.0
2019-01-24,38.37,38.61,38.25,38.58,4394626,34.8118409429344,35.0295850614203,34.7029688836915,35.0023670466096,4843805.87330658,0.0,1.0
2019-01-25,38.42,38.56,38.26,38.36,2850484,34.8572043009523,34.9842217034024,34.712041555295,34.8027682713308,3141835.30998233,0.0,1.0
2019-01-28,38.44,38.49,38.16,38.25,2520890,34.8753496441595,34.9207130021774,34.6213148392592,34.7029688836915,2778553.12100729,0.0,1.0
2019-01-29,38.72,38.93,38.63,38.73,2263819,35.1293844490597,35.3199105527349,35.0477304046275,35.1384571206633,2495206.5928484,0.0,1.0
2019-01-30,38.71,39.18,38.45,39.13,5768280,35.1203117774561,35.5467273428243,34.884422315763,35.5013639848064,6357862.6583643,0.0,1.0
2019-01-31,39.2,39.25,38.62,38.74,4001688,35.5648726860315,35.6102360440494,35.0386577330239,35.1475297922668,4410705.21986181,0.0,1.0
2019-02-01,39.2,39.36,39.02,39.08,2313939,35.5648726860315,35.7100354316888,35.4015645971671,35.4560006267885,2550449.41678158,0.0,1.0
2019-02-04,39.14,39.18,38.94,39.15,2166411,35.51043665641,35.5467273428243,35.3289832243384,35.5195093280136,2387842.40702075,0.0,1.0
2019-02-05,39.45,39.78,39.42,39.48,3197453,35.791689476121,36.0910876390391,35.7644714613103,35.8189074909317,3524268.41806828,0.0,1.0
2019-02-06,40.68,40.76,39.85,39.92,5727891,36.9076280833613,36.9802094561899,36.1545963402642,36.2181050414892,6313345.4513444,0.0,1.0
2019-02-07,40.57,41.18,40.49,41.08,3674152,36.8078286957219,37.3612616635402,36.7352473228933,37.2705349475044,4049691.38147845,0.0,1.0
2019-02-08,41.09,41.21,40.72,40.8,3130139,37.279607619108,37.388479678351,36.9439187697756,37.0165001426042,3450074.17524631,0.0,1.0
2019-02-11,40.23,40.43,40.12,40.33,5361271,36.4993578612002,36.6808112932718,36.3995584735608,36.590084577236,5909252.79152042,0.0,1.0
2019-02-12,40.53,40.61,40.23,40.26,3235401,36.7715380093076,36.8441193821362,36.4993578612002,36.5265758760109,3566095.12761768,0.0,1.0
2019-02-13,40.37,40.53,40.07,40.1,3065503,36.6263752636503,36.7715380093076,36.3541951155429,36.3814131303537,3378831.65394255,0.0,1.0
2019-02-14,40.86,40.97,40.53,40.59,2940781,37.0709361722257,37.1707355598651,36.7715380093076,36.825974038929,3241361.67216696,0.0,1.0
2019-02-15,41.24,41.31,41.04,41.21,3213874,37.4156976931617,37.4792063943868,37.2342442610901,37.388479678351,3542367.82772125,0.0,1.0
2019-02-19,41.29,41.43,41.22,41.22,2676334,37.4610610511796,37.5880784536297,37.3975523499546,37.3975523499546,2949885.23440449,0.0,1.0
2019-02-20,41.36,41.61,41.15,41.18,2600363,37.5245697524047,37.7513865424942,37.3340436487295,37.3612616635402,2866149.1494678,0.0,1.0
2019-02-21,40.54,40.71,40.43,40.53,2458054,37.3222800227283,37.4787868703816,37.2210108860115,37.3130737375722,2669973.78239797,0.597034,1.0
2019-02-22,40.55,40.6599,40.15,40.2,2279847,37.3314863078844,37.4326633817496,36.9632349016414,37.0092663274218,2476402.76327479,0.0,1.0
2019-02-25,40.49,40.72,40.43,40.63,2203166,37.2762485969479,37.4879931555377,37.2210108860115,37.405136589133,2393110.75276239,0.0,1.0
2019-02-26,40.5,40.7,40.33,40.43,1766161,37.285454882104,37.4695805852255,37.1289480344507,37.2210108860115,1918429.60549027,0.0,1.0
2019-02-27,40.46,40.68,40.34,40.36,3308586,37.2486297414797,37.4511680149133,37.1381543196068,37.1565668899189,3593833.93400184,0.0,1.0
2019-02-28,40.36,40.67,40.26,40.3,3600709,37.1565668899189,37.4419617297573,37.0645040383582,37.1013291789825,3911142.15881523,0.0,1.0
2019-03-01,40.39,40.58,40.33,40.41,2323844,37.1841857453872,37.3591051633526,37.1289480344507,37.2025983156993,2524192.94058748,0.0,1.0
2019-03-04,40.28,40.49,40.11,40.49,2081992,37.0829166086704,37.2762485969479,36.9264097610171,37.2762485969479,2261489.80256833,0.0,1.0
2019-03-05,40.36,40.54,40.12,40.2,1990626,37.1565668899189,37.3222800227283,36.9356160461731,37.0092663274218,2162246.7328056,0.0,1.0
2019-03-06,40.19,40.53,40.05,40.53,1517328,37.0000600422657,37.3130737375722,36.8711720500806,37.3130737375722,1648143.60437091,0.0,1.0
2019-03-07,40.12,40.28,39.91,40.17,3026582,36.9356160461731,37.0829166086704,36.7422840578956,36.9816474719535,3287517.1132439,0.0,1.0
2019-03-08,40.12,40.17,39.82,40.15,1678302,36.9356160461731,36.9816474719535,36.6594274914909,36.9632349016414,1822995.88981612,0.0,1.0
2019-03-11,40.08,40.25,39.91,40.13,1759580,36.8987909055489,37.0552977532021,36.7422840578956,36.9448223313292,1911281.22817148,0.0,1.0
2019-03-12,40.05,40.18,39.82,39.82,1298129,36.8711720500806,36.9908537571096,36.6594274914909,36.6594274914909,1410046.48236796,0.0,1.0
2019-03-13,40.35,40.38,40.14,40.25,1164908,37.1473606047629,37.1749794602311,36.9540286164853,37.0552977532021,1265339.90665203,0.0,1.0
2019-03-14,40.43,40.58,40.35,40.47,1574709,37.2210108860115,37.3591051633526,37.1473606047629,37.2578360266358,1710471.67592987,0.0,1.0
2019-03-15,40.63,40.64,40.3401,40.51,2115761,37.405136589133,37.4143428742891,37.1382463824584,37.2946611672601,2298170.17845015,0.0,1.0
2019-03-18,40.49,40.67,40.3,40.63,1365002,37.2762485969479,37.4419617297573,37.1013291789825,37.405136589133,1482684.90151998,0.0,1.0
2019-03-19,40.45,40.73,40.39,40.58,2210680,37.2394234563236,37.4971994406937,37.1841857453872,37.3591051633526,2401272.56816634,0.0,1.0
2019-03-20,40.81,40.98,40.56,40.76,2034950,37.5708497219423,37.7273565695956,37.3406925930405,37.524818296162,2210392.1022446,0.0,1.0
2019-03-21,41.24,41.47,41.14,41.2,2568576,37.9667199836536,38.1784645422433,37.8746571320928,37.9298948430293,2790024.37623284,0.0,1.0
2019-03-22,41.25,41.62,41.25,41.45,2510418,37.9759262688096,38.3165588195844,37.9759262688096,38.1600519719311,2726852.31604348,0.0,1.0
2019-03-25,41.21,41.4,41.13,41.26,2105887,37.9391011281853,38.1140205461508,37.8654508469367,37.9851325539657,2287444.89693583,0.0,1.0
2019-03-26,41.6,41.87,41.51,41.85,2450186,38.2981462492723,38.5467159484863,38.2152896828676,38.5283033781741,2661427.44707746,0.0,1.0
2019-03-27,41.73,41.95,41.53,41.83,3156663,38.4178279563012,38.6203662297349,38.2337022531797,38.509890807862,3428812.97557569,0.0,1.0
2019-03-28,41.87,42.15,41.82,42.0,3448570,38.5467159484863,38.8044919328564,38.5006845227059,38.6663976555153,3745886.5780671,0.0,1.0
2019-03-29,41.79,41.98,41.64,41.93,2364334,38.4730656672377,38.6479850852031,38.3349713898966,38.6019536594227,2568173.76381158,0.0,1.0
2019-04-01,41.81,42.07,41.7,42.07,2336243,38.4914782375498,38.7308416516078,38.390209100833,38.7308416516078,2537660.91359701,0.0,1.0
2019-04-02,41.88,42.2,41.86,42.08,3132937,38.5559222336424,38.8505233586368,38.5375096633302,38.7400479367639,3403041.45145084,0.0,1.0
2019-04-03,41.76,41.99,41.63,41.75,2817701,38.4454468117695,38.6571913703592,38.3257651047405,38.4362405266134,3060627.55197263,0.0,1.0
2019-04-04,41.69,41.86,41.53,41.83,2198643,38.3810028156769,38.5375096633302,38.2337022531797,38.509890807862,2388197.804789,0.0,1.0
2019-04-05,41.6,41.88,41.54,41.82,1954308,38.2981462492723,38.5559222336424,38.2429085383358,38.5006845227059,2122797.59628169,0.0,1.0
2019-04-08,41.67,41.85,41.56,41.85,2044996,38.3625902453648,38.5283033781741,38.261321108648,38.5283033781741,2221304.21264493,0.0,1.0
2019-04-09,41.49,41.65,41.42,41.59,1810247,38.1968771125554,38.3441776750526,38.1324331164629,38.2889399641162,1966316.45588933,0.0,1.0
2019-04-10,41.27,41.56,41.24,41.47,1916026,37.9943388391218,38.261321108648,37.9667199836536,38.1784645422433,2081215.13457103,0.0,1.0
2019-04-11,40.94,41.31,40.85,41.29,2750812,37.6905314289713,38.0311639797461,37.6076748625666,38.0127514094339,2987971.75338936,0.0,1.0
2019-04-12,40.6,40.9,40.51,40.66,2756749,37.3775177336648,37.653706288347,37.2946611672601,37.4327554446012,2994420.60860006,0.0,1.0
2019-04-15,40.77,41.02,40.75,40.87,2170546,37.534024581318,37.7641817102199,37.5156120110059,37.6260874328788,2357678.4372877,0.0,1.0
2019-04-16,40.27,41.1,40.27,41.1,2585463,37.0737103235143,37.8378319914685,37.0737103235143,37.8378319914685,2808367.27970988,0.0,1.0
2019-04-17,39.98,40.6,39.92,40.58,3807272,36.8067280539881,37.3775177336648,36.7514903430516,37.3591051633526,4135513.87498317,0.0,1.0
2019-04-18,39.85,40.02,39.7,39.94,2670235,36.6870463469591,36.8435531946124,36.548952069618,36.7699029133638,2900447.85136594,0.0,1.0
2019-04-22,39.68,39.91,39.62,39.79,1650085,36.5305394993058,36.7422840578956,36.4753017883694,36.6318086360227,1792346.1765804,0.0,1.0
2019-04-23,40.22,40.39,40.11,40.15,3824880,37.0276788977339,37.1841857453872,36.9264097610171,36.9632349016414,4154639.93908122,0.0,1.0
2019-04-24,39.93,40.19,39.81,40.14,2864213,36.7606966282077,37.0000600422657,36.6502212063348,36.9540286164853,3111149.55863599,0.0,1.0
2019-04-25,40.22,40.24,39.89,40.03,2036267,37.0276788977339,37.0460914680461,36.7238714875834,36.8527594797685,2211822.64667992,0.0,1.0
2019-04-26,40.4,40.41,40.12,40.33,1931127,37.1933920305433,37.2025983156993,36.9356160461731,37.1289480344507,2097618.05903403,0.0,1.0
2019-04-29,40.45,40.63,40.34,40.59,2065707,37.2394234563236,37.405136589133,37.1381543196068,37.3683114485087,2243800.80019233,0.0,1.0
2019-04-30,41.13,41.16,40.6,40.8,5134508,37.8654508469367,37.893069702405,37.3775177336648,37.5616434367862,5577176.80145051,0.0,1.0
2019-05-01,40.41,40.94,40.03,40.85,4365582,37.2025983156993,37.6905314289713,36.8527594797685,37.6076748625666,4741958.26654276,0.0,1.0
2019-05-02,40.46,40.54,40.28,40.44,2390004,37.2486297414797,37.3222800227283,37.0829166086704,37.2302171711676,2596056.88883412,0.0,1.0
2019-05-03,40.75,40.9,40.59,40.89,2170055,37.5156120110059,37.653706288347,37.3683114485087,37.6445000031909,2357145.10599101,0.0,1.0
2019-05-06,40.53,40.61,40.26,40.28,2023008,37.3130737375722,37.3867240188208,37.0645040383582,37.0829166086704,2197420.52924035,0.0,1.0
2019-05-07,39.59,40.23,39.43,40.14,3161752,36.4476829329012,37.03688518289,36.300382370404,36.9540286164853,3434340.72092978,0.0,1.0
2019-05-08,39.74,39.85,39.6,39.67,2033971,36.5857772102423,36.6870463469591,36.4568892180572,36.5213332141498,2209328.69829458,0.0,1.0
2019-05-09,39.66,39.74,39.36,39.4,1680085,36.5121269289937,36.5857772102423,36.2359383743114,36.2727635149357,1824932.61018679,0.0,1.0
2019-05-10,39.53,39.57,39.13,39.42,2573502,36.3924452219647,36.429270362589,36.0241938157217,36.2911760852479,2795375.06863101,0.0,1.0
2019-05-13,39.34,39.45,39.07,39.13,2329306,36.2175258039993,36.3187949407161,35.9689561047853,36.0241938157217,2530125.84393275,0.0,1.0
2019-05-14,39.21,39.56,39.16,39.39,2328860,36.0978440969703,36.4200640774329,36.0518126711899,36.2635572297797,2529641.39228647,0.0,1.0
2019-05-15,39.58,39.66,39.34,39.45,2248424,36.4384766477451,36.5121269289937,36.2175258039993,36.3187949407161,2442270.646501,0.0,1.0
2019-05-16,39.34,39.64,39.3,39.41,2584464,36.6735407266352,36.9532067718307,36.6362519206091,36.7387961371808,2772375.17145862,0.49533,1.0
2019-05-17,39.46,39.68,39.27,39.27,1924392,36.7854071447134,36.9904955778567,36.6082853160896,36.6082853160896,2064310.66594605,0.0,1.0
2019-05-20,39.39,39.53,39.26,39.28,1713380,36.7201517341678,36.850662555259,36.598963114583,36.6176075175961,1837956.40847532,0.0,1.0
2019-05-21,39.39,39.52,39.31,39.35,2231538,36.7201517341678,36.8413403537525,36.6455741221156,36.6828629281417,2393788.63291051,0.0,1.0
2019-05-22,40.2,40.21,39.28,39.3,2783362,37.4752500561956,37.4845722577021,36.6176075175961,36.6362519206091,2985734.64439103,0.0,1.0
2019-05-23,39.99,40.03,39.82,39.93,1858728,37.2794838245587,37.3167726305848,37.1210063989479,37.2235506155196,1993872.36877548,0.0,1.0
2019-05-24,40.18,40.32,40.08,40.15,1701862,37.4566056531825,37.5871164742738,37.3633836381174,37.428639048663,1825600.95789646,0.0,1.0
2019-05-28,39.18,39.95,39.16,39.71,2790292,36.5243855025309,37.2421950185327,36.5057410995179,37.0184621823763,2993168.51073168,0.0,1.0
2019-05-29,38.88,39.02,38.76,38.88,2092394,36.2447194573354,36.3752302784266,36.1328530392572,36.2447194573354,2244527.75295342,0.0,1.0
2019-05-30,38.74,38.98,38.61,38.95,2171735,36.1142086362442,36.3379414724006,35.9930200166595,36.309974867881,2329637.47724391,0.0,1.0
2019-05-31,38.64,38.76,38.43,38.58,2025329,36.020986621179,36.1328530392572,35.8252203895422,35.9650534121399,2172586.59189493,0.0,1.0
2019-06-03,39.04,39.27,38.9,39.13,2122322,36.3938746814397,36.6082853160896,36.2633638603484,36.4777744949983,2276631.75754834,0.0,1.0
2019-06-04,38.89,39.02,38.7001,39.0,2009405,36.2540416588419,36.3752302784266,36.0770130522332,36.3565858754136,2155504.78993123,0.0,1.0
2019-06-05,38.67,39.02,38.64,38.95,2087140,36.0489532256986,36.3752302784266,36.020986621179,36.309974867881,2238891.74519674,0.0,1.0
2019-06-06,38.98,39.32,38.96,39.09,2805918,36.3379414724006,36.6548963236221,36.3192970693876,36.4404856889723,3009930.64571564,0.0,1.0
2019-06-07,39.8,40.14,39.8,39.92,3377368,37.1023619959349,37.4193168471565,37.1023619959349,37.2142284140131,3622929.62412279,0.0,1.0
2019-06-10,40.12,40.14,39.88,40.07,2370644,37.4006724441434,37.4193168471565,37.1769396079871,37.3540614366109,2543008.74996416,0.0,1.0
2019-06-11,39.92,40.24,39.86,40.19,1529600,37.2142284140131,37.5125388622216,37.158295204974,37.465927854689,1640814.13487018,0.0,1.0
2019-06-12,40.3,40.43,40.24,40.28,2997888,37.5684720712607,37.6896606908454,37.5125388622216,37.5498276682477,3215858.39772338,0.0,1.0
2019-06-13,40.13,40.28,40.05,40.21,1705587,37.40999464565,37.5498276682477,37.3354170335978,37.4845722577021,1829596.79514305,0.0,1.0
2019-06-14,40.12,40.15,39.92,39.95,1836589,37.4006724441434,37.428639048663,37.2142284140131,37.2421950185327,1970123.68668089,0.0,1.0
2019-06-17,39.93,40.02,39.84,39.85,1366973,37.2235506155196,37.3074504290783,37.139650801961,37.1489730034675,1466362.85328575,0.0,1.0
2019-06-18,40.22,40.36,40.05,40.36,1764526,37.4938944592086,37.6244052802998,37.3354170335978,37.6244052802998,1892821.13111005,0.0,1.0
2019-06-19,41.0,41.01,40.39,40.42,2525372,38.2210261767169,38.2303483782234,37.6523718848194,37.6803384893389,2708986.71116982,0.0,1.0
2019-06-20,40.41,41.09,40.41,41.0,3952661,37.6710162878324,38.3049259902755,37.6710162878324,38.2210261767169,4240051.01931883,0.0,1.0
2019-06-21,40.27,40.33,39.77,39.97,3336040,37.5405054667412,37.5964386757803,37.0743953914154,37.2608394215457,3578596.7484913,0.0,1.0
2019-06-24,40.59,40.69,40.36,40.38,1981809,37.8388159149497,37.9320379300149,37.6244052802998,37.6430496833129,2125902.34035887,0.0,1.0
2019-06-25,40.63,40.97,40.6,40.89,1406849,37.8761047209758,38.1930595721973,37.8481381164562,38.1184819601452,1509138.15692205,0.0,1.0
2019-06-26,40.13,40.44,40.13,40.41,1452201,37.40999464565,37.698982892352,37.40999464565,37.6710162878324,1557787.60948784,0.0,1.0
2019-06-27,39.96,40.13,39.86,39.88,1600487,37.2515172200392,37.40999464565,37.158295204974,37.1769396079871,1716855.18584987,0.0,1.0
2019-06-28,40.02,40.19,39.98,40.09,1970325,37.3074504290783,37.465927854689,37.2701616230522,37.3727058396239,2113583.36185151,0.0,1.0
2019-07-01,40.43,40.49,40.15,40.45,2333980,37.6896606908454,37.7455938998845,37.428639048663,37.7083050938585,2503678.98437781,0.0,1.0
2019-07-02,40.92,40.93,40.43,40.45,1859705,38.1464485646647,38.1557707661713,37.6896606908454,37.7083050938585,1994920.40447747,0.0,1.0
2019-07-03,41.33,41.39,41.2,41.28,1500267,38.5286588264319,38.584592035471,38.4074702068472,38.4820478188993,1609348.39152672,0.0,1.0
2019-07-05,40.85,41.03,40.7,41.02,2112688,38.0811931541191,38.2489927812364,37.9413601315214,38.2396705797299,2266297.28881446,0.0,1.0
2019-07-08,40.52,40.76,40.52,40.69,2503690,37.7735605044041,37.9972933405605,37.7735605044041,37.9320379300149,2685728.25662468,0.0,1.0
2019-07-09,40.75,40.95,40.67,40.71,3444869,37.987971139054,38.1744151691843,37.9133935270018,37.9506823330279,3695338.48586302,0.0,1.0
2019-07-10,41.11,41.15,40.99,41.01,1458386,38.3235703932886,38.3608591993146,38.2117039752104,38.2303483782234,1564422.30837917,0.0,1.0
2019-07-11,40.93,41.43,40.64,41.4,4163127,38.1557707661713,38.6218808414971,37.8854269224823,38.5939142369775,4465819.57822938,0.0,1.0
2019-07-12,40.42,40.83,40.23,40.81,4313971,37.6803384893389,38.0625487511061,37.5032166607151,38.0439043480931,4627631.14161874,0.0,1.0
2019-07-15,40.9,41.17,40.77,41.01,2753753,38.1278041616517,38.3795036023277,38.006615542067,38.2303483782234,2953972.83364353,0.0,1.0
2019-07-16,41.18,41.49,41.09,41.49,2887490,38.3888258038342,38.6778140505362,38.3049259902755,38.6778140505362,3097433.58152215,0.0,1.0
2019-07-17,41.14,41.31,41.08,41.26,1759026,38.3515369978081,38.5100144234189,38.295603788769,38.4634034158863,1886921.2371889,0.0,1.0
2019-07-18,41.41,41.42,41.0,41.12,1734101,38.603236438484,38.6125586399906,38.2210261767169,38.3328925947951,1860183.99064625,0.0,1.0
2019-07-19,40.96,41.14,40.94,41.09,1733205,38.1837373706908,38.3515369978081,38.1650929676778,38.3049259902755,1859222.8442911,0.0,1.0
2019-07-22,41.13,41.32,41.13,41.32,1909727,38.3422147963016,38.5193366249254,38.3422147963016,38.5193366249254,2048579.40333631,0.0,1.0
2019-07-23,41.32,41.49,41.26,41.42,2493885,38.5193366249254,38.6778140505362,38.4634034158863,38.6125586399906,2675210.35482525,0.0,1.0
2019-07-24,41.43,41.64,41.28,41.56,2794606,38.6218808414971,38.8176470731339,38.4820478188993,38.7430694610818,2997796.17298182,0.0,1.0
2019-07-25,41.54,41.83,41.52,41.8,3152614,38.7244250580688,38.9947689017577,38.7057806550557,38.9668022972382,3381834.21351307,0.0,1.0
2019-07-26,41.91,41.92,41.58,41.67,2748512,39.0693465138099,39.0786687153164,38.7617138640948,38.8456136776535,2948350.77109067,0.0,1.0
2019-07-29,42.18,42.47,42.16,42.4,2940397,39.3210459544858,39.5913897981748,39.3024015514728,39.5261343876292,3154187.34291962,0.0,1.0
2019-07-30,41.82,42.14,41.76,42.01,2378536,38.9854467002512,39.2837571484597,38.9295134912121,39.162568528875,2551474.56138701,0.0,1.0
2019-07-31,41.28,41.69,41.06,41.19,2647659,38.4820478188993,38.8642580806665,38.276959385756,38.3981480053407,2840164.9526126,0.0,1.0
2019-08-01,41.48,41.58,41.05,41.05,2282730,38.6684918490297,38.7617138640948,38.2676371842495,38.2676371842495,2448702.70011257,0.0,1.0
2019-08-02,41.05,41.45,40.88,41.34,2319963,38.2676371842495,38.6405252445101,38.1091597586387,38.5379810279384,2488642.83654276,0.0,1.0
2019-08-05,40.36,40.71,40.1,40.59,2421175,37.6244052802998,37.9506823330279,37.3820280411304,37.8388159149497,2597213.7571877,0.0,1.0
2019-08-06,40.31,40.58,40.09,40.29,2514595,37.5777942727672,37.8294937134432,37.3727058396239,37.5591498697542,2697426.13720834,0.0,1.0
2019-08-07,40.51,40.62,40.02,40.29,3136504,37.7642383028976,37.8667825194693,37.3074504290783,37.5591498697542,3364552.88786404,0.0,1.0
2019-08-08,40.5,40.65,40.1,40.2,1681581,38.1874662512934,38.3289013114834,37.8103060907868,37.9045961309135,1783413.17676957,0.464,1.0
2019-08-09,40.47,40.69,40.29,40.66,1539673,38.1591792392554,38.3666173275341,37.9894571670274,38.3383303154961,1632911.59695331,0.0,1.0
2019-08-12,40.24,40.5,40.11,40.39,1301400,37.9423121469641,38.1874662512934,37.8197350947995,38.0837472071541,1380209.40308431,0.0,1.0
2019-08-13,40.65,40.85,40.43,40.59,5185635,38.3289013114834,38.5174813917367,38.1214632232048,38.2723272874074,5499663.58380445,0.0,1.0
2019-08-14,39.68,40.21,39.68,40.06,2540518,37.4142879222549,37.9140251349261,37.4142879222549,37.7725900747362,2694365.17005144,0.0,1.0
2019-08-15,39.96,40.06,39.74,39.88,1987094,37.6783000346095,37.7725900747362,37.4708619463309,37.6028680025082,2107427.25035532,0.0,1.0
2019-08-16,40.19,40.39,40.15,40.21,1367110,37.8951671269008,38.0837472071541,37.8574511108501,37.9140251349261,1449898.62997587,0.0,1.0
2019-08-19,40.37,40.47,40.22,40.32,1718770,38.0648891991288,38.1591792392554,37.9234541389388,38.0177441790654,1822854.24599602,0.0,1.0
2019-08-20,40.26,40.54,40.25,40.46,1529611,37.9611701549895,38.2251822673441,37.9517411509768,38.1497502352428,1622240.26837344,0.0,1.0
2019-08-21,40.69,40.88,40.58,40.67,1932607,38.3666173275341,38.5457684037747,38.2628982833947,38.3477593195087,2049640.65918746,0.0,1.0
2019-08-22,40.98,41.09,40.8,40.82,2201130,38.6400584439013,38.7437774880407,38.4703363716734,38.4891943796987,2334424.71446978,0.0,1.0
2019-08-23,41.19,41.73,41.07,41.42,3375531,38.8380675281673,39.3472337448512,38.7249194800153,39.0549346204586,3579944.38804564,0.0,1.0
2019-08-26,41.29,41.36,41.04,41.25,1802552,38.932357568294,38.9983605963826,38.6966324679773,38.8946415522433,1911709.86625821,0.0,1.0
2019-08-27,41.26,41.5,41.25,41.45,1583797,38.904070556256,39.1303666525599,38.8946415522433,39.0832216324966,1679707.63176327,0.0,1.0
2019-08-28,41.31,41.44,41.15,41.26,1754113,38.9512155763193,39.0737926284839,38.8003515121166,38.904070556256,1860337.52625821,0.0,1.0
2019-08-29,41.72,41.76,41.58,41.74,2629606,39.3378047408385,39.3755207568892,39.2057986846612,39.3566627488639,2788848.10788914,0.0,1.0
2019-08-30,41.58,41.89,41.42,41.81,2086937,39.2057986846612,39.4980978090539,39.0549346204586,39.4226657769525,2213316.48305253,0.0,1.0
2019-09-03,42.42,42.44,41.76,41.81,3468731,39.9978350217251,40.0166930297504,39.3755207568892,39.4226657769525,3678788.33792074,0.0,1.0
2019-09-04,42.38,42.49,42.27,42.42,1994408,39.9601190056744,40.0638380498138,39.8563999615351,39.9978350217251,2115184.16719424,0.0,1.0
2019-09-05,42.1,42.27,41.91,42.21,2200852,39.6961068933198,39.8563999615351,39.5169558170792,39.7998259374591,2334129.879512,0.0,1.0
2019-09-06,42.09,42.2,42.04,42.07,1318950,39.6866778893072,39.7903969334465,39.6395328692438,39.6678198812818,1398822.18549105,0.0,1.0
2019-09-09,41.48,41.64,41.18,41.61,2120224,39.1115086445346,39.2623727087372,38.8286385241546,39.2340856966992,2248619.25729601,0.0,1.0
2019-09-10,40.89,40.91,40.21,40.27,2949071,38.5551974077874,38.5740554158127,37.9140251349261,37.9705991590021,3127659.07834889,0.0,1.0
2019-09-11,40.82,40.84,40.32,40.35,2793142,38.4891943796987,38.508052387724,38.0177441790654,38.0460311911034,2962287.42319788,0.0,1.0
2019-09-12,41.03,41.18,40.77,40.79,1709268,38.6872034639647,38.8286385241546,38.4420493596354,38.4609073676607,1812776.82956133,0.0,1.0
2019-09-13,40.89,41.1,40.78,40.86,1899427,38.5551974077874,38.7532064920533,38.451478363648,38.5269103957494,2014451.364586,0.0,1.0
2019-09-16,40.6,40.8,40.44,40.71,1680289,38.2817562914201,38.4703363716734,38.1308922272174,38.3854753355594,1782042.93660607,0.0,1.0
2019-09-17,41.1,41.2,40.87,40.94,1325379,38.7532064920533,38.84749653218,38.536339399762,38.6023424278507,1405640.50902911,0.0,1.0
2019-09-18,41.06,41.22,40.91,41.02,1192501,38.7154904760027,38.8663545402053,38.5740554158127,38.677774459952,1264715.76255374,0.0,1.0
2019-09-19,41.32,41.55,41.19,41.29,2041577,38.960644580332,39.1775116726232,38.8380675281673,38.932357568294,2165209.59929357,0.0,1.0
2019-09-20,41.63,41.85,41.38,41.73,2914860,39.2529437047246,39.4603817930032,39.0172186044079,39.3472337448512,3091376.34906588,0.0,1.0
2019-09-23,41.92,42.04,41.85,42.0,3358002,39.5263848210919,39.6395328692438,39.4603817930032,39.6018168531932,3561353.87734434,0.0,1.0
2019-09-24,42.07,42.44,42.0,42.13,2550820,39.6678198812818,40.0166930297504,39.6018168531932,39.7243939053578,2705291.03240781,0.0,1.0
2019-09-25,41.41,41.67,41.41,41.6,2072394,39.0455056164459,39.2906597207752,39.0455056164459,39.2246566926866,2197892.79675389,0.0,1.0
2019-09-26,42.04,42.64,42.03,42.23,2983567,39.6395328692438,40.2052731100037,39.6301038652312,39.8186839454845,3164244.06649151,0.0,1.0
2019-09-27,42.34,42.52,42.15,42.39,2371997,39.9224029896238,40.0921250618518,39.7432519133831,39.9695480096871,2515638.97609327,0.0,1.0
2019-09-30,42.68,43.22,42.67,42.96,3684410,40.2429891260544,40.7521553427383,40.2335601220417,40.507001238409,3907528.29784683,0.0,1.0
2019-10-01,42.31,42.53,42.14,42.5,1821189,39.8941159775858,40.1015540658644,39.7338229093705,40.0732670538264,1931475.47456102,0.0,1.0
2019-10-02,41.19,41.56,40.83,41.38,2957591,38.8380675281673,39.1869406766359,38.4986233837114,39.0172186044079,3136695.02741473,0.0,1.0
2019-10-03,41.45,41.49,40.97,41.15,2017208,39.0832216324966,39.1209376485473,38.6306294398887,38.8003515121166,2139364.87596196,0.0,1.0
2019-10-04,41.99,42.04,41.58,41.66,1623851,39.5923878491805,39.6395328692438,39.2057986846612,39.2812307167626,1722187.19794672,0.0,1.0
2019-10-07,42.2,42.38,42.04,42.09,1483869,39.7903969334465,39.9601190056744,39.6395328692438,39.6866778893072,1573728.25168689,0.0,1.0
2019-10-08,41.88,42.14,41.8,42.06,1936578,39.4886688050412,39.7338229093705,39.4132367729399,39.6583908772692,2053852.13263117,0.0,1.0
2019-10-09,42.08,42.18,41.91,42.01,1583512,39.6772488852945,39.7715389254211,39.5169558170792,39.6112458572058,1679405.37290368,0.0,1.0
2019-10-10,42.25,42.34,42.05,42.1,2648409,39.8375419535098,39.9224029896238,39.6489618732565,39.6961068933198,2808789.7687207,0.0,1.0
2019-10-11,42.18,42.53,42.1,42.15,2981095,39.7715389254211,40.1015540658644,39.6961068933198,39.7432519133831,3161622.36859354,0.0,1.0
2019-10-14,42.17,42.58,42.16,42.4,1425884,39.7621099214085,40.1486990859277,39.7526809173958,39.9789770136998,1512231.8307265,0.0,1.0
2019-10-15,42.27,42.32,41.78,41.83,2319416,39.8563999615351,39.9035449815985,39.3943787649145,39.4415237849779,2459873.8073338,0.0,1.0
2019-10-16,42.28,42.51,41.87,42.45,2775712,39.8658289655478,40.0826960578391,39.4792398010285,40.0261220337631,2943801.90767939,0.0,1.0
2019-10-17,42.47,42.69,42.43,42.63,1627999,40.0449800417884,40.2524181300671,40.0072640257378,40.1958441059911,1726586.39005061,0.0,1.0
2019-10-18,42.53,42.64,42.37,42.52,1428142,40.1015540658644,40.2052731100037,39.9506900016618,40.0921250618518,1514626.56934043,0.0,1.0
2019-10-21,42.6,42.69,42.45,42.6,1931039,40.1675570939531,40.2524181300671,40.0261220337631,40.1675570939531,2047977.70518098,0.0,1.0
2019-10-22,42.52,43.09,42.5,42.85,2912893,40.0921250618518,40.6295782905737,40.0732670538264,40.4032821942697,3089290.23265596,0.0,1.0
2019-10-23,43.27,43.31,42.96,43.1,3335414,40.7993003628016,40.8370163788523,40.507001238409,40.6390072945863,3537398.00674586,0.0,1.0
2019-10-24,44.02,44.1,43.81,43.84,3587999,41.5064756637515,41.5819076958528,41.3084665794855,41.3367535915235,3805278.89815361,0.0,1.0
2019-10-25,43.82,43.96,43.51,43.76,2956782,41.3178955834982,41.4499016396755,41.0255964591056,41.2613215594222,3135837.03647644,0.0,1.0
2019-10-28,44.4,44.71,44.34,44.35,3858221,41.8647778162328,42.1570769406254,41.8082037921568,41.8176327961695,4091864.84046208,0.0,1.0
2019-10-29,44.59,44.8,44.15,44.32,3174191,42.0439288924734,42.2419379767394,41.6290527159162,41.7893457841315,3366411.76070816,0.0,1.0
2019-10-30,45.64,45.84,44.9,45.27,6107709,43.0339743138032,43.2225543940566,42.336228016866,42.6851011653346,6477575.9897823,0.0,1.0
2019-10-31,45.8,46.01,45.67,45.82,4147911,43.1848383780059,43.3828474622718,43.0622613258412,43.2036963860312,4399097.71427451,0.0,1.0
2019-11-01,45.27,45.66,45.25,45.63,2777165,42.6851011653346,43.0528323218286,42.6662431573093,43.0245453097906,2945342.89758464,0.0,1.0
2019-11-04,45.03,45.42,44.95,45.38,2797912,42.4588050690307,42.8265362255246,42.3833730369294,42.788820209474,2967346.28200586,0.0,1.0
2019-11-05,44.27,44.71,44.2,44.61,3902858,41.7422007640681,42.1570769406254,41.6761977359795,42.0627869004987,4139204.94121933,0.0,1.0
2019-11-06,44.36,44.43,44.12,44.15,2311106,41.8270618001821,41.8930648282708,41.6007657038782,41.6290527159162,2451060.5753224,0.0,1.0
2019-11-07,44.21,44.36,44.11,44.35,1630920,41.6856267399921,41.8270618001821,41.5913366998655,41.8176327961695,1729684.27822212,0.0,1.0
2019-11-08,44.42,44.45,44.14,44.14,2020377,41.8836358242581,41.9119228362961,41.6196237119035,41.6196237119035,2142725.7823692,0.0,1.0
2019-11-11,44.26,44.28,43.99,44.03,1974153,41.7327717600555,41.7516297680808,41.4781886517135,41.5159046677642,2093702.57701483,0.0,1.0
2019-11-12,44.52,44.64,44.3,44.35,2159895,41.9779258643848,42.0910739125367,41.7704877761061,41.8176327961695,2290692.62999446,0.0,1.0
2019-11-13,44.66,44.7,44.47,44.65,1328270,42.1099319205621,42.1476479366127,41.9307808443214,42.1005029165494,1408706.58047856,0.0,1.0
2019-11-14,43.85,43.9,43.56,43.8,1808501,41.8070666542729,41.8547371977783,41.5305775019413,41.7593961107674,1896874.74382743,0.488794,1.0
2019-11-15,44.09,44.12,43.41,43.43,2305391,42.035885263099,42.0644875892022,41.387565871425,41.4066340888271,2418045.64252221,0.0,1.0
2019-11-18,44.33,44.57,44.27,44.43,3209790,42.2647038719251,42.4935224807512,42.2074992197186,42.360044958936,3366638.77099865,0.0,1.0
2019-11-19,44.5,44.7,44.29,44.63,2168766,42.4267837198436,42.6174658938654,42.2265674371207,42.5507271329578,2274744.36047955,0.0,1.0
2019-11-20,43.92,44.23,43.77,44.05,2537137,41.8738054151805,42.1693627849142,41.7307937846642,41.9977488282946,2661116.08283882,0.0,1.0
2019-11-21,44.03,44.1,43.74,43.99,2511546,41.9786806108925,42.0454193718001,41.7021914585609,41.9405441760881,2634274.55962744,0.0,1.0
2019-11-22,44.01,44.2,43.95,44.13,2151453,41.9596123934903,42.140760458811,41.9024077412837,42.0740216979033,2256585.347883,0.0,1.0
2019-11-25,44.48,44.59,44.37,44.49,2998814,42.4077155024414,42.5125906981534,42.3028403067295,42.4172496111425,3145353.27214976,0.0,1.0
2019-11-26,44.81,44.86,44.3,44.31,5265227,42.7223410895774,42.7700116330828,42.2361015458218,42.2456356545229,5522516.22576832,0.0,1.0
2019-11-27,45.45,45.53,45.2,45.22,6226501,43.332524046447,43.4087969160557,43.0941713289198,43.113239546322,6530763.59333847,0.0,1.0
2019-11-29,45.48,45.57,45.29,45.33,3491536,43.3611263725503,43.4469333508601,43.1799783072296,43.218114742034,3662152.4984306,0.0,1.0
2019-12-02,44.93,45.34,44.76,45.26,2874716,42.8367503939904,43.227648850735,42.6746705460719,43.1513759811263,3015191.13126098,0.0,1.0
2019-12-03,44.65,44.67,44.17,44.22,2662847,42.5697953503599,42.5888635677621,42.1121581327077,42.1598286762131,2792968.9953042,0.0,1.0
2019-12-04,45.07,45.11,44.5,44.51,3053926,42.9702279158057,43.00836435061,42.4267837198436,42.4363178285447,3203158.36093976,0.0,1.0
2019-12-05,45.21,45.23,44.85,45.1,4666712,43.1037054376209,43.1227736550231,42.7604775243817,42.9988302419089,4894754.34601163,0.0,1.0
2019-12-06,45.51,45.57,45.27,45.4,2550051,43.3897286986535,43.4469333508601,43.1609100898274,43.2848535029416,2674661.13503497,0.0,1.0
2019-12-09,45.63,45.67,45.49,45.6,3592007,43.5041380030666,43.542274437871,43.3706604812514,43.4755356769633,3767533.0884259,0.0,1.0
2019-12-10,46.15,46.18,45.83,46.0,2260855,43.9999116555232,44.0285139816265,43.6948201770884,43.8569000250069,2371333.35782284,0.0,1.0
2019-12-11,46.29,46.43,46.13,46.25,2097317,44.1333891773384,44.2668666991537,43.980843438121,44.0952527425341,2199803.95205748,0.0,1.0
2019-12-12,45.93,46.23,45.78,45.9,2441285,43.7901612640993,44.0761845251319,43.6471496335829,43.761558937996,2560580.20370723,0.0,1.0
2019-12-13,45.98,46.39,45.94,46.17,2397948,43.8378318076047,44.2287302643493,43.7996953728003,44.0189798729254,2515125.50903289,0.0,1.0
2019-12-16,46.88,47.26,46.78,47.14,3868279,44.6959015907027,45.058197721344,44.6005605036918,44.943788416931,4057305.32478445,0.0,1.0
2019-12-17,46.64,46.74,46.37,46.44,2132501,44.4670829818765,44.5624240688874,44.2096620469472,44.2764008078548,2236707.2443348,0.0,1.0
2019-12-18,46.88,46.92,46.56,46.56,2368173,44.6959015907027,44.734038025507,44.3908101122678,44.3908101122678,2483895.53155571,0.0,1.0
2019-12-19,47.01,47.11,46.76,47.02,1827005,44.8198450038168,44.9151860908277,44.5814922862896,44.8293791125179,1916282.95552307,0.0,1.0
2019-12-20,47.32,47.46,47.22,47.36,2710115,45.1154023735506,45.2488798953658,45.0200612865397,45.1535388083549,2842546.78121155,0.0,1.0
2019-12-23,46.85,47.03,46.73,46.9,2131235,44.6672992645994,44.838913221219,44.5528899601863,44.7149698081048,2235379.38030504,0.0,1.0
2019-12-24,46.9,46.93,46.77,46.89,655400,44.7149698081048,44.7435721342081,44.5910263949907,44.7054356994038,687426.607507818,0.0,1.0
2019-12-26,46.91,46.99,46.83,46.96,1157759,44.7245039168059,44.8007767864146,44.6482310471972,44.7721744603114,1214333.75294727,0.0,1.0
2019-12-27,47.29,47.57,47.26,47.54,2086404,45.0868000474473,45.3537550910778,45.058197721344,45.3251527649745,2188357.68021169,0.0,1.0
2019-12-30,47.08,47.46,46.94,47.45,1594726,44.8865837647244,45.2488798953658,44.7531062429092,45.2393457866647,1672653.46976581,0.0,1.0
2019-12-31,46.99,47.05,46.77,46.77,2059381,44.8007767864146,44.8579814386212,44.5910263949907,44.5910263949907,2160014.18125734,0.0,1.0
2020-01-02,46.92,46.99,46.67,46.81,2462395,44.734038025507,44.8007767864146,44.4956853079798,44.629162829795,2582721.75952733,0.0,1.0
2020-01-03,46.48,46.78,46.28,46.31,2149111,44.3145372426591,44.6005605036918,44.1238550686374,44.1524573947406,2254128.90431452,0.0,1.0
2020-01-06,46.5,46.58,46.42,46.42,2034538,44.3336054600613,44.40987832967,44.2573325904526,44.2573325904526,2133957.20962121,0.0,1.0
2020-01-07,46.21,46.32,46.04,46.17,1725597,44.0571163077297,44.1619915034417,43.8950364598112,44.0189798729254,1809919.57832723,0.0,1.0
2020-01-08,46.41,46.55,46.17,46.2,1766714,44.2477984817515,44.3812760035667,44.0189798729254,44.0475821990287,1853045.79105366,0.0,1.0
2020-01-09,46.65,46.73,46.5,46.65,2169351,44.4766170905776,44.5528899601863,44.3336054600613,44.4766170905776,2275357.9469388,0.0,1.0
2020-01-10,46.79,47.12,46.78,46.93,1933339,44.6100946123929,44.9247201995288,44.6005605036918,44.7435721342081,2027813.04536551,0.0,1.0
2020-01-13,46.95,47.03,46.71,46.83,1856915,44.7626403516103,44.838913221219,44.5338217427842,44.6482310471972,1947654.52987546,0.0,1.0
2020-01-14,47.04,47.09,46.7,46.78,1767682,44.8484473299201,44.8961178734255,44.5242876340831,44.6005605036918,1854061.09309221,0.0,1.0
2020-01-15,47.61,47.79,47.46,47.48,2196688,45.3918915258821,45.5635054825017,45.2488798953658,45.267948112768,2304030.78973624,0.0,1.0
2020-01-16,47.16,47.35,46.93,47.06,3086250,44.9628566343331,45.1440046996538,44.7435721342081,44.8675155473223,3237061.89719409,0.0,1.0
2020-01-17,47.89,48.22,47.8,48.15,3286654,45.6588465695126,45.9734721566485,45.5730395912028,45.9067333957409,3447258.78741532,0.0,1.0
2020-01-21,47.5,47.92,47.47,47.66,3622442,45.2870163301701,45.6874488956159,45.2584140040669,45.4395620693876,3799455.31729301,0.0,1.0
2020-01-22,47.79,47.84,47.6,47.83,2608546,45.5635054825017,45.6111760260072,45.382357417181,45.6016419173061,2736014.5366312,0.0,1.0
2020-01-23,47.82,47.95,47.55,47.93,3319826,45.592107808605,45.7160512217191,45.3346868736756,45.6969830043169,3482051.76181911,0.0,1.0
2020-01-24,47.23,48.25,47.23,48.23,6967885,45.0295953952408,46.0020744827518,45.0295953952408,45.9830062653496,7308375.87283278,0.0,1.0
2020-01-27,46.48,46.75,46.36,46.46,3582668,44.3145372426591,44.5719581775885,44.2001279382461,44.2954690252569,3757737.7312585,0.0,1.0
2020-01-28,46.8,46.82,46.39,46.42,2989615,44.619628721094,44.6386969384961,44.2287302643493,44.2573325904526,3135704.75618627,0.0,1.0
2020-01-29,47.19,47.23,46.97,47.08,2207613,44.9914589604364,45.0295953952408,44.7817085690125,44.8865837647244,2315489.64797094,0.0,1.0
2020-01-30,46.98,47.05,46.83,46.94,2180894,44.7912426777135,44.8579814386212,44.6482310471972,44.7531062429092,2287465.00420225,0.0,1.0
2020-01-31,46.8,47.23,46.68,47.2,3258301,44.619628721094,45.0295953952408,44.5052194166809,45.0009930691375,3417520.29702369,0.0,1.0
2020-02-03,46.73,47.11,46.71,46.89,2517749,44.5528899601863,44.9151860908277,44.5338217427842,44.7054356994038,2640780.67382698,0.0,1.0
2020-02-04,47.12,47.36,47.1,47.12,2584773,44.9247201995288,45.1535388083549,44.9056519821266,44.9247201995288,2711079.85133934,0.0,1.0
2020-02-05,45.07,46.36,44.96,46.01,9638507,42.9702279158057,44.2001279382461,42.8653527200937,43.866434133708,10109499.7992834,0.0,1.0
2020-02-06,44.14,44.22,43.54,44.07,6782504,42.0835558066044,42.1598286762131,41.5115092845391,42.0168170456968,7113936.09265823,0.0,1.0
2020-02-07,43.95,44.12,43.9,43.99,4307725,41.9024077412837,42.0644875892022,41.8547371977783,41.9405441760881,4518225.17977818,0.0,1.0
2020-02-10,44.61,44.65,44.2,44.25,2295901,42.5316589155556,42.5697953503599,42.140760458811,42.1884310023164,2408091.90662772,0.0,1.0
2020-02-11,44.42,44.47,44.21,44.43,3783829,42.3505108502349,42.3981813937403,42.150294567512,42.360044958936,3968728.61284666,0.0,1.0
2020-02-12,44.23,44.23,43.95,44.19,3179561,42.1693627849142,42.1693627849142,41.9024077412837,42.1312263501099,3334932.60847447,0.0,1.0
2020-02-13,43.78,44.03,43.48,43.6,2885110,41.7403278933652,41.9786806108925,41.4543046323326,41.5687139367457,3026093.04178651,0.0,1.0
2020-02-14,43.74,43.82,43.45,43.53,3229321,41.7021914585609,41.7784643281696,41.4257023062293,41.501975175838,3387124.16781165,0.0,1.0
2020-02-18,43.55,43.69,43.31,43.32,5464118,41.5210433932402,41.6545209150554,41.2922247844141,41.3017588931152,5731126.18212146,0.0,1.0
2020-02-19,43.49,43.79,43.48,43.55,3540424,41.4638387410337,41.7498620020663,41.4543046323326,41.5210433932402,3713429.44684049,0.0,1.0
2020-02-20,42.76,42.96,42.51,42.69,4878626,41.3393042131801,41.5326592375635,41.0976104327008,41.2716299546459,5046288.31400334,0.59938,1.0
2020-02-21,43.08,43.2,42.76,42.82,3832924,41.6486722521936,41.7646852668236,41.3393042131801,41.3973107204951,3964648.97896723,0.0,1.0
2020-02-24,41.92,42.56,41.88,42.2,4794126,40.5272131107696,41.1459491887966,40.4885421058929,40.7979101449064,4958884.32719779,0.0,1.0
2020-02-25,41.48,42.08,41.4,42.08,4100999,40.101832057126,40.6818971302764,40.0244900473727,40.6818971302764,4241936.8341495,0.0,1.0
2020-02-26,41.9,42.38,41.73,41.79,3025360,40.5078776083313,40.9719296668515,40.3435258376053,40.4015323449204,3129331.66298322,0.0,1.0
2020-02-27,41.59,42.38,41.53,41.89,5459719,40.2081773205369,40.9719296668515,40.1501708132219,40.4982098571121,5647351.56731466,0.0,1.0
2020-02-28,40.53,40.55,39.39,40.09,11107605,39.1833956913047,39.202731193743,38.0812720523191,38.7580146376611,11489336.814928,0.0,1.0
2020-03-02,42.55,42.56,41.0,41.08,10631247,41.1362814375774,41.1459491887966,39.6377799986058,39.7151220083591,10996607.9587538,0.0,1.0
2020-03-03,41.3,42.52,41.04,42.31,8499368,39.9278125351809,41.1072781839199,39.6764510034825,40.9042554083173,8791463.29618504,0.0,1.0
2020-03-04,43.35,43.39,42.08,42.27,5179795,41.9097015351112,41.9483725399879,40.6818971302764,40.8655844034406,5357807.50101217,0.0,1.0
2020-03-05,42.59,42.87,42.16,42.17,5202781,41.1749524424541,41.445649476591,40.7592391400297,40.7689068912489,5381583.4541567,0.0,1.0
2020-03-06,42.38,42.47,41.49,41.64,5125497,40.9719296668515,41.0589394278241,40.1114998083452,40.2565160766328,5301643.45751432,0.0,1.0
2020-03-09,40.72,41.87,40.58,41.0,7119149,39.3670829644689,40.4788743546737,39.2317344474005,39.6377799986058,7363810.71316979,0.0,1.0
2020-03-10,41.02,41.33,39.6,40.95,8875714,39.6571155010441,39.9568157888384,38.2842948279217,39.5894412425099,9180743.06918299,0.0,1.0
2020-03-11,39.87,40.47,39.58,40.16,8832486,38.5453241108393,39.1253891839896,38.2649593254833,38.8256888961953,9136029.46514002,0.0,1.0
2020-03-12,36.51,37.2,35.62,36.78,10242215,35.2969597011975,35.9640345353204,34.4365298426912,35.5579889841151,10594206.2097012,0.0,1.0
2020-03-13,37.85,37.85,34.88,36.82,8670887,36.5924383645665,36.5924383645665,33.7211162524724,35.5966599889918,8968876.83953302,0.0,1.0
2020-03-16,33.67,35.42,33.32,33.65,9431113,32.5513183549526,34.2431748183077,32.2129470622816,32.5319828525142,9755229.30430516,0.0,1.0
2020-03-17,36.85,37.0,34.36,34.61,6322009,35.6256632426493,35.7706795109369,33.2183931890755,33.4600869695548,6539275.63574745,0.0,1.0
2020-03-18,34.28,35.38,33.33,33.71,7553792,33.1410511793221,34.204503813431,32.2226148135007,32.5899893598293,7813390.96212991,0.0,1.0
2020-03-19,33.66,34.98,32.82,33.29,9060236,32.5416506037334,33.8177937646641,31.729559501323,32.183943808624,9371606.48283194,0.0,1.0
2020-03-20,33.34,34.79,33.25,34.31,7012810,32.2322825647199,33.6341064914999,32.1452728037474,33.1700544329796,7253817.19183349,0.0,1.0
2020-03-23,31.85,33.12,31.43,32.73,7672251,30.7917876330633,32.0195920378981,30.385742081858,31.6425497403504,7935921.00796422,0.0,1.0
2020-03-24,34.0,34.07,32.88,33.55,7153689,32.8703541451853,32.9380284037195,31.787566008638,32.4353053403225,7399537.73925574,0.0,1.0
2020-03-25,35.42,35.86,34.09,34.42,7050779,34.2431748183077,34.6685558719513,32.9573639061578,33.2763996963905,7293091.06136036,0.0,1.0
2020-03-26,37.25,37.39,35.42,35.42,5785781,36.0123732914162,36.1477218084846,34.2431748183077,34.2431748183077,5984619.2447797,0.0,1.0
2020-03-27,36.44,37.16,35.38,35.66,6089239,35.2292854426633,35.9253635304437,34.204503813431,34.4752008475678,6298506.09718257,0.0,1.0
2020-03-30,37.6,37.64,36.73,36.83,5506589,36.3507445840872,36.3894155889639,35.5096502280193,35.606327740211,5695832.33490729,0.0,1.0
2020-03-31,37.89,38.42,37.34,37.45,5203176,36.6311093694432,37.1435001840594,36.0993830523888,36.2057283157997,5381992.02900627,0.0,1.0
2020-04-01,37.22,37.76,37.04,37.06,3653859,35.9833700377587,36.505428603594,35.8093505158136,35.8286860182519,3779430.10444251,0.0,1.0
2020-04-02,37.7,37.81,36.67,37.03,3544773,36.447422096279,36.5537673596899,35.4516437207042,35.7996827645944,3666595.17776,0.0,1.0
2020-04-03,37.14,37.38,36.73,37.0,4358394,35.9060280280053,36.1380540572655,35.5096502280193,35.7706795109369,4508177.65289291,0.0,1.0
2020-04-06,37.91,38.05,37.37,37.41,4132978,36.6504448718816,36.78579338895,36.1283863060463,36.167057310923,4275014.84709689,0.0,1.0
2020-04-07,37.53,38.4,37.53,38.4,4121445,36.283070325553,37.124164681621,36.283070325553,37.124164681621,4263085.49585633,0.0,1.0
2020-04-08,38.08,38.33,37.46,37.78,2753410,36.8147966426075,37.0564904230868,36.2153960670188,36.5247641060323,2848035.63680839,0.0,1.0
2020-04-09,38.88,39.24,38.63,39.17,7976642,37.5882167401413,37.9362557840315,37.346522959662,37.8685815254973,8250772.92450544,0.0,1.0
2020-04-13,38.94,39.19,38.69,38.9,2411515,37.6462232474563,37.8879170279356,37.404529466977,37.6075522425796,2494390.83125941,0.0,1.0
2020-04-14,40.38,40.43,39.36,39.49,5863594,39.0383794230171,39.0867181791129,38.0522687986615,38.1779495645108,6065106.42141049,0.0,1.0
2020-04-15,39.82,40.29,39.46,39.7,3285126,38.4969853547435,38.9513696620445,38.1489463108533,38.3809723401134,3398024.96519072,0.0,1.0
2020-04-16,41.8,41.9,40.82,40.93,5744565,40.4112000961395,40.5078776083313,39.4637604766607,39.5701057400716,5941986.78655275,0.0,1.0
2020-04-17,42.07,42.39,41.69,42.3,4829871,40.6722293790572,40.9815974180707,40.3048548327286,40.8945876570981,4995857.7651666,0.0,1.0
2020-04-20,41.72,42.39,41.72,41.82,3304288,40.3338580863862,40.9815974180707,40.3338580863862,40.4305355985779,3417845.50004478,0.0,1.0
2020-04-21,41.2,41.7,40.97,41.45,3568226,39.8311350229892,40.3145225839478,39.6087767449482,40.0728288034685,3690854.18015706,0.0,1.0
2020-04-22,41.91,42.04,41.38,41.71,3699510,40.5175453595504,40.6432261253997,40.0051545449343,40.324190335167,3826649.97901838,0.0,1.0
2020-04-23,42.21,42.67,42.1,42.1,3639434,40.8075778961256,41.2522944522075,40.7012326327147,40.7012326327147,3764509.3646831,0.0,1.0
2020-04-24,42.5,42.59,42.08,42.44,3694084,41.0879426814816,41.1749524424541,40.6818971302764,41.0299361741666,3821037.50526208,0.0,1.0
2020-04-27,42.63,42.97,42.54,42.58,2623597,41.2136234473308,41.5423269887827,41.1266136863583,41.165284691235,2713761.39137418,0.0,1.0
2020-04-28,42.09,42.97,42.01,42.96,3398072,40.6915648814955,41.5423269887827,40.6142228717422,41.5326592375635,3514852.54736518,0.0,1.0
2020-04-29,41.85,42.48,41.83,42.41,4396688,40.4595388522354,41.0686071790432,40.4402033497971,41.000932920509,4547787.6915998,0.0,1.0
2020-04-30,42.07,42.94,41.89,42.9,3477435,40.6722293790572,41.5133237351252,40.4982098571121,41.4746527302485,3596942.99239299,0.0,1.0
2020-05-01,41.21,41.24,40.63,41.15,3253142,39.8408027742084,39.8698060278659,39.2800732034964,39.7827962668933,3364941.78040979,0.0,1.0
2020-05-04,42.15,42.16,41.63,41.83,3823137,40.7495713888106,40.7592391400297,40.2468483254136,40.4402033497971,3954525.6319984,0.0,1.0
2020-05-05,41.99,42.47,41.92,42.38,3934345,40.5948873693038,41.0589394278241,40.5272131107696,40.9719296668515,4069555.48483477,0.0,1.0
2020-05-06,42.39,42.71,42.15,42.29,3807097,40.9815974180707,41.2909654570842,40.7495713888106,40.884919905879,3937934.39000596,0.0,1.0
2020-05-07,41.7,41.92,41.34,41.85,3053344,40.3145225839478,40.5272131107696,39.9664835400576,40.4595388522354,3158277.38093313,0.0,1.0
2020-05-08,41.91,42.1,41.69,41.75,1629316,40.5175453595504,40.7012326327147,40.3048548327286,40.3628613400437,1685310.22681769,0.0,1.0
2020-05-11,42.07,42.24,41.39,41.44,2903512,40.6722293790572,40.8365811497831,40.0148222961535,40.0631610522493,3003296.1483763,0.0,1.0
2020-05-12,42.21,42.67,41.98,42.26,3861538,40.8075778961256,41.2522944522075,40.5852196180846,40.8559166522215,3994246.34794302,0.0,1.0
2020-05-13,42.74,43.18,42.54,42.66,5027079,41.3199687107417,41.7453497643853,41.1266136863583,41.2426267009883,5199843.15487017,0.0,1.0
2020-05-14,40.86,41.24,40.5,40.93,4822715,39.9587841429867,40.3304027914041,39.6067243708018,40.0272402098004,4931484.75676495,0.472036,1.0
2020-05-15,40.91,40.99,40.46,40.6,2549749,40.0076813335679,40.0859168384979,39.5676066183368,39.7045187519642,2607255.10984512,0.0,1.0
2020-05-18,41.28,41.75,41.28,41.43,5614066,40.3695205438691,40.8291541353327,40.3695205438691,40.5162121156128,5740683.59885923,0.0,1.0
2020-05-19,40.93,41.61,40.9,41.26,3495164,40.0272402098004,40.6922420017052,39.9979018954517,40.3499616676366,3573992.65525614,0.0,1.0
2020-05-20,41.31,41.89,41.19,41.87,3304276,40.3988588582178,40.9660662689601,40.2815056008228,40.9465073927277,3378799.43686166,0.0,1.0
2020-05-21,41.03,41.37,40.81,41.27,2282940,40.1250345909629,40.4575354869153,39.9098869524054,40.3597411057528,2334428.59688142,0.0,1.0
2020-05-22,40.89,41.09,40.49,40.59,1619354,39.9881224573354,40.1837112196604,39.5969449326855,39.694739313848,1655876.32004096,0.0,1.0
2020-05-26,40.75,41.17,40.65,40.91,2030655,39.851210323708,40.2619467245903,39.7534159425455,40.0076813335679,2076453.65292134,0.0,1.0
2020-05-27,40.94,40.98,40.29,40.69,2614001,40.0370196479167,40.0761374003816,39.4013561703606,39.7925336950105,2672956.22604038,0.0,1.0
2020-05-28,41.54,42.03,41.34,41.66,2925539,40.6237859348915,41.1029784025876,40.4281971725665,40.7411391922865,2991520.54057131,0.0,1.0
2020-05-29,41.92,41.96,41.08,41.79,3695983,40.9954045833089,41.0345223357739,40.1739317815441,40.8682718877977,3779340.85380588,0.0,1.0
2020-06-01,41.85,41.89,41.54,41.63,2187091,40.9269485164952,40.9660662689601,40.6237859348915,40.7118008779377,2236417.85346176,0.0,1.0
2020-06-02,42.03,42.06,41.55,41.69,1993650,41.1029784025876,41.1323167169364,40.6335653730077,40.7704775066352,2038614.05563556,0.0,1.0
2020-06-03,42.12,42.32,42.07,42.19,2637819,41.1909933456338,41.3865821079588,41.1420961550526,41.2594494124476,2697311.40853337,0.0,1.0
2020-06-04,41.65,42.13,41.6,41.74,2801121,40.7313597541702,41.2007727837501,40.682462563589,40.8193746972164,2864296.46233589,0.0,1.0
2020-06-05,41.7,42.07,41.62,41.73,2778708,40.7802569447515,41.1420961550526,40.7020214398215,40.8095952591002,2841377.96770094,0.0,1.0
2020-06-08,42.37,42.37,41.77,42.0,5343798,41.43547929854,41.43547929854,40.8487130115652,41.0736400882389,5464320.07286996,0.0,1.0
2020-06-09,41.88,42.28,41.87,42.18,2937285,40.9562868308439,41.3474643554938,40.9465073927277,41.2496699743313,3003531.4555752,0.0,1.0
2020-06-10,42.41,42.77,42.25,42.66,3426270,41.474597051005,41.8266568231899,41.3181260411451,41.7190830039112,3503544.84508437,0.0,1.0
2020-06-11,40.21,41.86,40.21,41.83,3835040,39.3231206654306,40.9367279546114,39.3231206654306,40.9073896402627,3921534.09471301,0.0,1.0
2020-06-12,40.42,41.06,39.86,40.94,4365557,39.5284888658718,40.1543729053116,38.9808403313619,40.0370196479167,4464016.18181637,0.0,1.0
2020-06-15,40.72,40.92,39.81,40.23,4211544,39.8218720093592,40.0174607716842,38.9319431407807,39.3426795416631,4306529.62873504,0.0,1.0
2020-06-16,41.32,41.58,40.87,41.54,4449046,40.408638296334,40.6629036873565,39.9685635811029,40.6237859348915,4549388.16229989,0.0,1.0
2020-06-17,41.83,42.03,41.77,41.92,2895144,40.9073896402627,41.1029784025876,40.8487130115652,40.9954045833089,2960440.02281692,0.0,1.0
2020-06-18,40.95,41.32,40.84,41.17,1917985,40.0467990860329,40.408638296334,39.9392252667542,40.2619467245903,1961242.53479707,0.0,1.0
2020-06-19,41.1,41.43,40.76,41.31,2284263,40.1934906577766,40.5162121156128,39.8609897618242,40.3988588582178,2335781.43534134,0.0,1.0
2020-06-22,41.22,41.48,41.0,41.43,2218133,40.3108439151716,40.565109306194,40.0956962766141,40.5162121156128,2268159.96341839,0.0,1.0
2020-06-23,41.59,42.15,41.47,41.6,2381620,40.6726831254727,41.2203316599826,40.5553298680778,40.682462563589,2435334.1896435,0.0,1.0
2020-06-24,40.67,41.34,40.56,41.04,2305311,39.772974818778,40.4281971725665,39.6654009994993,40.1348140290791,2357304.14426367,0.0,1.0
2020-06-25,41.12,41.15,40.54,40.81,1886870,40.2130495340091,40.2423878483578,39.6458421232668,39.9098869524054,1929425.77842503,0.0,1.0
2020-06-26,40.55,41.48,40.47,41.38,2567723,39.655621561383,40.565109306194,39.577386056453,40.4673149250315,2625634.48889159,0.0,1.0
2020-06-29,40.75,41.07,40.625,41.02,2373263,39.851210323708,40.1641523434279,39.7289673472549,40.1152551528466,2426788.7089107,0.0,1.0
2020-06-30,40.79,40.92,40.19,40.3,2321711,39.8903280761729,40.0174607716842,39.3035617891981,39.4111356084768,2374074.02388769,0.0,1.0
2020-07-01,40.86,41.12,40.53,40.71,2473723,39.9587841429867,40.2130495340091,39.6360626851505,39.812092571243,2529514.44714416,0.0,1.0
2020-07-02,41.22,41.28,40.95,41.15,2713207,40.3108439151716,40.3695205438691,40.0467990860329,40.2423878483578,2774399.68201479,0.0,1.0
2020-07-06,41.01,41.32,40.83,40.85,2163976,40.1054757147304,40.408638296334,39.9294458286379,39.9490047048704,2212781.52617461,0.0,1.0
2020-07-07,40.38,40.83,40.26,40.29,2064969,39.4893711134068,39.9294458286379,39.3720178560118,39.4013561703606,2111541.55837369,0.0,1.0
2020-07-08,40.73,40.79,40.38,40.57,2253816,39.8316514474755,39.8903280761729,39.4893711134068,39.6751804376155,2304647.74479789,0.0,1.0
2020-07-09,40.37,41.0,40.12,40.79,2770579,39.4795916752905,40.0956962766141,39.2351057223844,39.8903280761729,2833065.62919706,0.0,1.0
2020-07-10,39.91,40.17,39.35,40.07,3433827,39.0297375219432,39.2840029129656,38.4820889874333,39.1862085318031,3511272.28290868,0.0,1.0
2020-07-13,40.07,40.67,39.97,40.15,3284502,39.1862085318031,39.772974818778,39.0884141506407,39.2644440367331,3358579.46127109,0.0,1.0
2020-07-14,40.7,40.76,40.05,40.17,3778829,39.8023131331267,39.8609897618242,39.1666496555706,39.2840029129656,3864055.33230169,0.0,1.0
2020-07-15,41.95,42.1,41.44,41.61,4900650,41.0247428976576,41.1714344694013,40.525991553729,40.6922420017052,5011177.47435629,0.0,1.0
2020-07-16,41.49,41.74,41.23,41.67,2746966,40.5748887443103,40.8193746972164,40.3206233532878,40.7509186304027,2808920.07019938,0.0,1.0
2020-07-17,41.82,41.95,41.47,41.53,2624599,40.8976102021464,41.0247428976576,40.5553298680778,40.6140064967752,2683793.24947059,0.0,1.0
2020-07-20,41.58,42.4,41.41,42.18,2943761,40.6629036873565,41.4648176128888,40.4966532393803,41.2496699743313,3010153.51291942,0.0,1.0
2020-07-21,41.57,41.87,41.42,41.85,2904991,40.6531242492402,40.9465073927277,40.5064326774965,40.9269485164952,2970509.10846679,0.0,1.0
2020-07-22,41.17,41.55,41.0,41.36,2072607,40.2619467245903,40.6335653730077,40.0956962766141,40.447756048799,2119351.82304249,0.0,1.0
2020-07-23,40.3,41.29,40.29,41.27,4425092,39.4111356084768,40.3792999819853,39.4013561703606,40.3597411057528,4524893.91251247,0.0,1.0
2020-07-24,40.29,40.51,40.145,40.37,3716021,39.4013561703606,39.616503808918,39.259554317675,39.4795916752905,3799830.78355624,0.0,1.0
2020-07-27,40.88,40.99,40.58,40.68,3000548,39.9783430192192,40.0859168384979,39.6849598757317,39.7827542568942,3068221.26622485,0.0,1.0
2020-07-28,41.3,41.66,41.25,41.3,4145113,40.3890794201016,40.7411391922865,40.3401822295203,40.3890794201016,4238600.36816777,0.0,1.0
2020-07-29,40.59,41.07,40.165,41.04,5061440,39.694739313848,40.1641523434279,39.2791131939075,40.1348140290791,5175593.87342616,0.0,1.0
2020-07-30,40.25,40.32,39.615,39.8,3566872,39.3622384178956,39.4306944847093,38.7412440975139,38.9221637026644,3647317.93135852,0.0,1.0
2020-07-31,40.32,41.05,40.065,41.0,5256383,39.4306944847093,40.1445934671954,39.181318812745,40.0956962766141,5374933.54681304,0.0,1.0
2020-08-03,41.29,41.5487,40.96,41.07,2940893,40.3792999819853,40.6322940460526,40.0565785241491,40.1641523434279,3007220.82909248,0.0,1.0
2020-08-04,41.24,41.32,40.92,40.97,2188123,40.3304027914041,40.408638296334,40.0174607716842,40.0663579622654,2237473.12881371,0.0,1.0
2020-08-05,41.21,41.66,41.11,41.59,2363960,40.3010644770553,40.7411391922865,40.2032700958929,40.6726831254727,2417275.89243862,0.0,1.0
2020-08-06,40.97,41.0821,40.65,40.94,2896764,40.0663579622654,40.1759854635485,39.7534159425455,40.0370196479167,2962096.55970661,0.0,1.0
2020-08-07,40.79,40.845,40.565,40.61,2948570,39.8903280761729,39.9441149858123,39.6702907185574,39.7142981900805,3015070.97335307,0.0,1.0
2020-08-10,40.94,41.02,40.71,41.0,2171842,40.0370196479167,40.1152551528466,39.812092571243,40.0956962766141,2220824.93307233,0.0,1.0
2020-08-11,41.29,41.53,41.2128,41.5,2881462,40.3792999819853,40.6140064967752,40.3038027197279,40.5846681824265,2946449.4439745,0.0,1.0
2020-08-12,42.16,42.4,41.87,41.94,3314874,41.2301110980988,41.4648176128888,40.9465073927277,41.0149634595414,3389636.46029187,0.0,1.0
2020-08-13,41.19,41.56,41.11,41.52,2853320,40.7620828369562,41.1282389585798,40.6829139457944,41.0886545129988,2883273.93058151,0.491416,1.0
2020-08-14,40.55,40.775,40.4418,40.54,3258846,40.1287317076614,40.3513942140541,40.021655782365,40.1188355962662,3293057.11086729,0.0,1.0
2020-08-17,41.13,41.25,40.71,40.71,2685120,40.7027061685848,40.8214595053276,40.2870694899851,40.2870694899851,2713308.18011406,0.0,1.0
2020-08-18,41.09,41.25,40.92,41.22,1989918,40.6631217230039,40.8214595053276,40.494887829285,40.7917711711419,2010808.0037973,0.0,1.0
2020-08-19,40.74,41.32,40.72,41.32,1635152,40.3167578241708,40.8907322850942,40.2969656013804,40.8907322850942,1652317.69802834,0.0,1.0
2020-08-20,40.59,40.69,40.41,40.62,1867201,40.1683161532424,40.2672772671947,39.9901861481282,40.1980044874281,1886802.73031266,0.0,1.0
2020-08-21,40.21,40.24,39.86,40.0,2218124,39.7922639202236,39.8219522544093,39.4459000213905,39.5844455809237,2241409.69256767,0.0,1.0
2020-08-24,40.24,40.61,40.02,40.56,3578518,39.8219522544093,40.1881083760328,39.6042378037142,40.1386278190567,3616085.00256427,0.0,1.0
2020-08-25,40.14,40.45,40.035,40.38,1910210,39.722991140457,40.0297705937091,39.619081970807,39.9604978139425,1930263.23543665,0.0,1.0
2020-08-26,40.21,40.21,39.915,40.02,1691228,39.7922639202236,39.7922639202236,39.5003286340643,39.6042378037142,1708982.3794981,0.0,1.0
2020-08-27,39.75,40.25,39.62,40.23,2501396,39.337042796043,39.8318483658045,39.208393347905,39.812056143014,2527655.45990666,0.0,1.0
2020-08-28,39.6,39.74,39.35,39.73,2110289,39.1886011251145,39.3271466846477,38.9411983402337,39.3172505732525,2132442.6491571,0.0,1.0
2020-08-31,39.6,39.93,39.49,39.59,2154602,39.1886011251145,39.5151728011571,39.079743899767,39.1787050137193,2177220.84357128,0.0,1.0
2020-09-01,38.96,39.35,38.71,39.3,3712577,38.5552499958197,38.9411983402337,38.3078472109389,38.8917177832576,3751551.34347936,0.0,1.0
2020-09-02,39.9,39.94,39.4,39.5,2842650,39.4854844669714,39.5250689125523,38.9906788972099,39.0896400111622,2872491.9177546,0.0,1.0
2020-09-03,39.01,39.96,38.81,39.87,2763751,38.6047305527959,39.5448611353428,38.4068083248913,39.4557961327857,2792764.64221278,0.0,1.0
2020-09-04,38.47,39.015,37.98,38.92,3770800,38.0703405374534,38.6096786084935,37.5854310790871,38.5156655502388,3810385.56398749,0.0,1.0
2020-09-08,38.97,39.35,38.82,39.14,3045873,38.565146107215,38.9411983402337,38.4167044362865,38.7333800009339,3077848.33694156,0.0,1.0
2020-09-09,39.75,40.13,39.75,39.93,3274022,39.337042796043,39.7130950290617,39.337042796043,39.5151728011571,3308392.42733039,0.0,1.0
2020-09-10,38.77,39.6032,38.7002,39.47,2627075,38.3672238793103,39.191767880761,38.2981490217716,39.0599516769765,2654653.82823603,0.0,1.0
2020-09-11,39.11,39.21,38.855,39.1,2135596,38.7036916667482,38.8026527807005,38.4513408261698,38.693795555353,2158015.3200672,0.0,1.0
2020-09-14,39.08,39.247,39.02,39.15,1527305,38.6740033325625,38.8392683928628,38.6146266641911,38.7432761123291,1543338.5286427,0.0,1.0
2020-09-15,39.27,39.62,39.23,39.44,1755757,38.8620294490719,39.208393347905,38.8224450034909,39.0302633427908,1774188.79990187,0.0,1.0
2020-09-16,39.42,39.71,39.39,39.45,2089363,39.0104711200003,39.297458350462,38.9807827858146,39.040159454186,2111296.96964294,0.0,1.0
2020-09-17,39.47,39.74,39.25,39.43,2611993,39.0599516769765,39.3271466846477,38.8422372262814,39.0203672313956,2639413.49857759,0.0,1.0
2020-09-18,39.26,39.78,39.18,39.78,3683972,38.8521333376766,39.3667311302287,38.7729644465148,39.3667311302287,3722646.05042275,0.0,1.0
2020-09-21,38.21,38.55,37.7,38.53,4421020,37.8130416411774,38.1495094286152,37.3083399600206,38.1297172058248,4467431.5227803,0.0,1.0
2020-09-22,38.0,38.125,37.7,37.95,3299663,37.6052233018776,37.7289246943179,37.3083399600206,37.5557427449014,3334302.60454641,0.0,1.0
2020-09-23,37.79,38.6315,37.75,38.61,3331730,37.3974049625777,38.2301627364864,37.3578205169968,38.2088860969866,3366706.24140873,0.0,1.0
2020-09-24,37.38,37.65,37.09,37.58,3502900,36.9916643953732,37.2588594030445,36.7046771649115,37.1895866232778,3539673.1707043,0.0,1.0
2020-09-25,37.8,37.81,37.29,37.31,3275576,37.4073010739729,37.4171971853682,36.9025993928161,36.9223916156066,3309962.74110106,0.0,1.0
2020-09-28,37.86,38.16,37.775,37.84,3012753,37.4666777423443,37.7635610842012,37.3825607954848,37.4468855195539,3044380.64576747,0.0,1.0
2020-09-29,37.43,37.8573,37.27,37.6,2868822,37.0411449523494,37.4640057922676,36.8828071700257,37.2093788460683,2898938.66936716,0.0,1.0
2020-09-30,37.64,38.12,37.5,38.11,3739722,37.2489632916492,37.7239766386203,37.110417732116,37.7140805272251,3778981.30956996,0.0,1.0
2020-10-01,37.14,37.7,36.98,37.61,3882911,36.7541577218877,37.3083399600206,36.595819939564,37.2192749574635,3923673.4965122,0.0,1.0
2020-10-02,37.24,37.4762,37.085,37.16,3344560,36.85311883584,37.0868649869954,36.6997291092139,36.7739499446782,3379670.929747,0.0,1.0
2020-10-05,37.69,37.795,37.37,37.38,2393001,37.2984438486254,37.4023530182753,36.981768283978,36.9916643953732,2418122.53765981,0.0,1.0
2020-10-06,36.81,37.52,36.72,37.47,4072542,36.4275860458451,37.1302099549065,36.338521043288,37.0807293979303,4115295.22794439,0.0,1.0
2020-10-07,36.59,36.76,36.5,36.64,3748343,36.20987159515,36.3781054888689,36.1208065925929,36.2593521521261,3787692.81215486,0.0,1.0
2020-10-08,37.16,37.25,36.87,36.92,3299014,36.7739499446782,36.8630149472352,36.4869627142165,36.5364432711926,3333646.79139509,0.0,1.0
2020-10-09,37.57,37.89,37.48,37.58,3865208,37.1796905118826,37.49636607653,37.0906255093255,37.1895866232778,3905784.6518004,0.0,1.0
2020-10-12,37.56,37.7,37.38,37.7,3551780,37.1697944004874,37.3083399600206,36.9916643953732,37.3083399600206,3589066.3091279,0.0,1.0
2020-10-13,37.19,37.67,37.07,37.49,5022250,36.8036382788638,37.2786516258349,36.6848849421211,37.1005216207208,5074973.18837811,0.0,1.0
2020-10-14,37.21,37.49,37.01,37.46,2933892,36.8234305016543,37.1005216207208,36.6255082737497,37.0708332865351,2964691.7691467,0.0,1.0
2020-10-15,35.98,36.12,35.71,35.99,6908486,35.6062088000409,35.7447543595741,35.3390137923697,35.6161049114361,6981010.74663457,0.0,1.0
2020-10-16,36.57,36.725,36.4001,36.46,3950649,36.1900793723595,36.3434690989856,36.0219444397546,36.081222147012,3992122.60474743,0.0,1.0
2020-10-19,36.18,36.77,36.0847,36.62,3487188,35.8041310279455,36.3880016002641,35.709821086349,36.2395599293357,3523796.22735504,0.0,1.0
2020-10-20,36.04,36.24,35.78,36.17,5306397,35.6655854684123,35.8635076963169,35.4082865721363,35.7942349165503,5362103.14139877,0.0,1.0
2020-10-21,35.35,35.9,35.31,35.68,7760117,34.9827537821414,35.5270399088791,34.9431693365604,35.309325458184,7841582.10237982,0.0,1.0
2020-10-22,35.09,35.26,34.89,35.22,6903782,34.7254548858654,34.8936887795843,34.5275326579607,34.8541043340033,6976257.36440984,0.0,1.0
2020-10-23,35.29,35.505,34.98,35.41,5153774,34.92337711377,35.1361435087674,34.6165976605178,35.0421304505127,5207877.91706111,0.0,1.0
2020-10-26,35.22,35.46,34.99,35.43,3600038,34.8541043340033,35.0916110074889,34.626493771913,35.0619226733032,3637830.91784406,0.0,1.0
2020-10-27,35.35,35.775,35.31,35.46,6664733,34.9827537821414,35.4033385164387,34.9431693365604,35.0916110074889,6734698.84667205,0.0,1.0
2020-10-28,33.95,34.7,33.865,34.66,7482829,33.597298186809,34.3395065414513,33.5131812399496,34.2999220958704,7561383.15460563,0.0,1.0
2020-10-29,33.96,34.13,33.4782,33.94,6562520,33.6071942982043,33.7754281919232,33.130399651182,33.5874020754138,6631412.82257853,0.0,1.0
2020-10-30,33.42,33.73,33.26,33.48,5682742,33.0728042828618,33.3795837361139,32.9144665005381,33.1321809512332,5742398.98182491,0.0,1.0
2020-11-02,34.4,34.43,34.02,34.2,4582446,34.0426231995944,34.0723115337801,33.6665709665756,33.8447009716898,4630552.16032465,0.0,1.0
2020-11-03,35.26,35.475,35.04,35.09,6187305,34.8936887795843,35.1064551745817,34.6759743288892,34.7254548858654,6252258.84480417,0.0,1.0
2020-11-04,36.57,37.12,36.31,36.34,10922015,36.1900793723595,36.7343654990972,35.9327804760835,35.9624688102692,11036673.4607125,0.0,1.0
2020-11-05,36.8,37.43,36.685,37.39,6602422,36.4176899344498,37.0411449523494,36.3038846534047,37.0015605067685,6671733.71065912,0.0,1.0
2020-11-06,36.84,37.145,36.75,37.08,4755196,36.4572743800308,36.7591057775853,36.3682093774737,36.6947810535163,4805115.67633685,0.0,1.0
2020-11-09,37.49,38.02,37.46,37.99,6280417,37.1005216207208,37.625015524668,37.0708332865351,37.5953271904823,6346348.32731027,0.0,1.0
2020-11-10,38.83,39.14,38.54,39.07,6190943,38.4266005476817,38.7333800009339,38.13961331722,38.6641072211673,6255935.03624413,0.0,1.0
2020-11-11,39.17,39.265,38.68,38.91,7565165,38.7630683351196,38.8570813933743,38.2781588767533,38.5057694388436,7644583.51150508,0.0,1.0
2020-11-12,37.75,38.17,37.67,37.99,4168183,37.8486062863096,38.2697033628725,37.7683973193452,38.0892331872027,4157323.70855926,0.495938,1.0
2020-11-13,38.3,38.3,37.78,37.78,3449792,38.4000429341896,38.4000429341896,37.8786846489212,37.8786846489212,3440804.31957956,0.0,1.0
2020-11-16,38.06,38.54,37.9,38.41,5164722,38.1594160332965,38.6406698350827,37.9989980993678,38.5103302637656,5151266.44360807,0.0,1.0
2020-11-17,37.15,37.5,37.03,37.28,9396122,37.2470390340768,37.5979532645459,37.1267255836303,37.3773786053939,9371642.4540658,0.0,1.0
2020-11-18,36.57,37.345,36.52,37.33,10821862,36.6655240235852,37.4425483910525,36.6153934192325,37.4275092097467,10793667.9995472,0.0,1.0
2020-11-19,37.14,37.22,36.85,37.17,5340722,37.2370129132063,37.3172218801707,36.9462554079605,37.2670912758179,5326807.91400571,0.0,1.0
2020-11-20,37.03,37.2,36.88,37.14,4275631,37.1267255836303,37.2971696384296,36.9763337705721,37.2370129132063,4264491.77623702,0.0,1.0
2020-11-23,36.74,36.925,36.48,36.91,5735799,36.8359680783845,37.0214513144896,36.5752889357503,37.0064121331838,5720855.62707552,0.0,1.0
2020-11-24,37.09,37.21,36.72,36.77,4944303,37.1868823088536,37.3071957593001,36.8159158366434,36.8660464409961,4931421.69722411,0.0,1.0
2020-11-25,37.23,37.25,36.8,36.92,3636747,37.3272480010412,37.3473002427823,36.8961248036077,37.0164382540543,3627272.24911473,0.0,1.0
2020-11-27,37.07,37.2109,36.85,36.92,2804437,37.1668300671125,37.3080981101785,36.9462554079605,37.0164382540543,2797130.651236,0.0,1.0
2020-11-30,36.79,37.35,36.73,37.32,7418650,36.8860986827372,37.4475614514878,36.8259419575139,37.4174830888761,7399322.32593991,0.0,1.0
2020-12-01,37.52,37.58,37.09,37.12,5830851,37.618005506287,37.6781622315103,37.1868823088536,37.2169606714652,5815659.98982687,0.0,1.0
2020-12-02,37.4,37.64,37.28,37.28,4170346,37.4976920558405,37.7383189567336,37.3773786053939,37.3773786053939,4159481.07333466,0.0,1.0
2020-12-03,37.27,37.415,37.0767,37.32,5785585,37.3673524845234,37.5127312371463,37.1735475680957,37.4174830888761,5770511.92051425,0.0,1.0
2020-12-04,37.5,37.86,37.48,37.65,4021531,37.5979532645459,37.9588936158856,37.5779010228049,37.7483450776041,4011053.77835044,0.0,1.0
2020-12-07,37.56,37.695,37.32,37.6,3842018,37.6581099897692,37.7934626215216,37.4174830888761,37.6982144732514,3832008.46030787,0.0,1.0
2020-12-08,37.64,37.83,37.2,37.22,3467232,37.7383189567336,37.9288152532739,37.2971696384296,37.3172218801707,3458198.88346441,0.0,1.0
2020-12-09,37.84,37.875,37.52,37.85,5054037,37.9388413741445,37.9739327971914,37.618005506287,37.948867495015,5040869.8092276,0.0,1.0
2020-12-10,37.97,38.16,37.82,37.87,3420034,38.0691809454616,38.2596772420019,37.9187891324034,37.9689197367561,3411123.8475563,0.0,1.0
2020-12-11,37.59,37.8467,37.4601,37.77,4246607,37.6881883523809,37.9455588751278,37.5579490422725,37.8686585280507,4235543.3919369,0.0,1.0
2020-12-14,36.83,37.67,36.83,37.66,6061797,36.9262031662194,37.7683973193452,36.9262031662194,37.7583711984747,6046004.31040897,0.0,1.0
2020-12-15,36.82,36.93,36.57,36.91,5356839,36.9161770453488,37.0264643749248,36.6655240235852,37.0064121331838,5342882.92467843,0.0,1.0
2020-12-16,36.88,37.18,36.87,37.09,3476301,36.9763337705721,37.2771173966885,36.9663076497016,37.1868823088536,3467244.25616349,0.0,1.0
2020-12-17,37.34,37.47,37.13,37.41,3565335,37.4375353306172,37.5678749019343,37.2269867923358,37.507718176711,3556046.29750089,0.0,1.0
2020-12-18,37.01,37.23,36.765,37.19,5842689,37.1066733418892,37.3272480010412,36.8610333805608,37.287143517559,5827467.14850054,0.0,1.0
2020-12-21,36.22,36.29,35.8,36.05,4164287,36.3146097931161,36.3847926392099,35.8935127165532,36.1441657383168,4153437.85873728,0.0,1.0
2020-12-22,36.09,36.285,35.98,36.12,3838547,36.184270221799,36.3797795787747,36.073982892223,36.2143485844107,3828546.50324111,0.0,1.0
2020-12-23,36.23,36.48,36.18,36.4,2683533,36.3246359139867,36.5752889357503,36.2745053096339,36.4950799687859,2676541.64023056,0.0,1.0
2020-12-24,36.14,36.36,36.02,36.36,1293320,36.2344008261517,36.4549754853037,36.1140873757052,36.4549754853037,1289950.53690154,0.0,1.0
2020-12-28,36.29,36.79,36.17,36.79,2850807,36.3847926392099,36.8860986827372,36.2644791887634,36.8860986827372,2843379.84431747,0.0,1.0
2020-12-29,36.98,37.38,36.8608,37.21,4666560,37.0765949792776,37.4776398140994,36.9570836185007,37.3071957593001,4654402.29601587,0.0,1.0
2020-12-30,37.04,37.2378,36.9,37.17,3076829,37.1367517045008,37.3350683753202,36.9963860123132,37.2670912758179,3068812.99330732,0.0,1.0
2020-12-31,36.8,36.86,36.47,36.81,2783168,36.8961248036077,36.956281528831,36.5652628148797,36.9061509244783,2775917.06297528,0.0,1.0
2021-01-04,37.74,37.8,37.315,37.72,4826844,37.838580165439,37.8987368906623,37.4124700284409,37.8185279236979,4814268.71102278,0.0,1.0
2021-01-05,37.68,37.74,37.33,37.63,3449299,37.7784234402158,37.838580165439,37.4275092097467,37.728292835863,3440312.6039835,0.0,1.0
2021-01-06,38.32,38.6689,38.11,38.12,4372775,38.4200951759307,38.769906533104,38.2095466376492,38.2195727585198,4361382.68873877,0.0,1.0
2021-01-07,38.07,38.22,37.85,37.93,3703687,38.169442154167,38.3198339672252,37.948867495015,38.0290764619794,3694037.85154892,0.0,1.0
2021-01-08,38.34,38.48,38.01,38.13,3361647,38.4401474176718,38.5805131098594,38.1092854289438,38.2295988793903,3352888.9621466,0.0,1.0
2021-01-11,37.93,38.1,37.81,37.82,4110507,38.0290764619794,38.1995205167787,37.9087630115329,37.9187891324034,4099797.97079418,0.0,1.0
2021-01-12,37.46,37.9,37.27,37.82,6248665,37.5578487810638,37.9989980993678,37.3673524845234,37.9187891324034,6232385.46660366,0.0,1.0
2021-01-13,37.68,37.84,37.555,37.62,3934027,37.7784234402158,37.9388413741445,37.6530969293339,37.7182667149925,3923777.75093182,0.0,1.0
2021-01-14,38.16,38.39,37.77,37.95,3326652,38.2596772420019,38.4902780220245,37.8686585280507,38.0491287037205,3317985.13398431,0.0,1.0
2021-01-15,38.47,38.66,38.21,38.41,3100857,38.5704869889889,38.7609832855292,38.3098078463547,38.5103302637656,3092778.39359547,0.0,1.0
2021-01-19,38.54,38.66,38.37,38.62,4135622,38.6406698350827,38.7609832855292,38.4702257802834,38.720878802047,4124847.53914098,0.0,1.0
2021-01-20,38.02,38.15,37.7516,37.96,7736695,38.1193115498143,38.2496511211314,37.8502104656489,38.059154824591,7716538.72907978,0.0,1.0
2021-01-21,37.78,37.97,37.555,37.95,4305520,37.8786846489212,38.0691809454616,37.6530969293339,38.0491287037205,4294302.90696836,0.0,1.0
2021-01-22,38.36,38.52,37.48,37.64,5397965,38.4601996594129,38.6206175933416,37.5779010228049,37.7383189567336,5383901.77985781,0.0,1.0
2021-01-25,38.92,38.97,38.36,38.41,3915501,39.0216624281634,39.0717930325161,38.4601996594129,38.5103302637656,3905300.01638304,0.0,1.0
2021-01-26,39.24,39.305,38.96,39.03,3825533,39.3424982960209,39.4076680816794,39.0617669116456,39.1319497577394,3815566.40837886,0.0,1.0
2021-01-27,38.18,38.84,38.14,38.8,4903777,38.279729483743,38.9414534611991,38.2396250002609,38.9013489777169,4891001.27887563,0.0,1.0
2021-01-28,38.03,38.495,38.02,38.2,3692510,38.1293376706849,38.5955522911652,38.1193115498143,38.2997817254841,3682889.97078395,0.0,1.0
2021-01-29,37.25,37.83,37.04,37.56,5113883,37.3473002427823,37.9288152532739,37.1367517045008,37.6581099897692,5100559.89353111,0.0,1.0
2021-02-01,37.34,37.6,37.26,37.57,3010887,37.4375353306172,37.6982144732514,37.3573263636528,37.6681361106398,3003042.79080186,0.0,1.0
2021-02-02,37.59,37.7,37.42,37.64,3818610,37.6881883523809,37.7984756819569,37.5177442975816,37.7383189567336,3808661.44474498,0.0,1.0
2021-02-03,35.42,36.67,35.31,36.11,26058923,35.5125201234725,36.7657852322907,35.4022327938965,36.2043224635401,25991032.1613567,0.0,1.0
2021-02-04,35.38,35.85,35.18,35.74,12525842,35.4724156399903,35.9436433209059,35.2718932225794,35.8333559913299,12493208.6514117,0.0,1.0
2021-02-05,35.26,35.26,34.785,35.0,10640438,35.3521021895437,35.3521021895437,34.8758614481928,35.0914230469095,10612716.6601982,0.0,1.0
2021-02-08,35.46,35.47,35.1445,35.37,9004143,35.5526246069546,35.5626507278252,35.2363004934889,35.4623895191197,8980684.66983287,0.0,1.0
2021-02-09,35.75,35.865,35.43,35.47,8173513,35.8433821122005,35.9586825022117,35.522546244343,35.5626507278252,8152218.69508064,0.0,1.0
2021-02-10,35.54,35.84,35.415,35.8,5255441,35.632833573919,35.9336172000354,35.5075070630372,35.8935127165532,5241749.09504559,0.0,1.0
2021-02-11,35.32,35.39,35.01,35.31,7514445,35.412258914767,35.4824417608608,35.1014491677801,35.4022327938965,7494867.75296685,0.0,1.0
2021-02-12,35.77,35.82,35.35,35.44,5970521,35.8634343539416,35.9135649582943,35.4423372773786,35.5325723652136,5954966.11011343,0.0,1.0
2021-02-16,35.65,35.8997,35.575,35.85,8513237,35.743120903495,35.9934731416325,35.6679249969659,35.9436433209059,8491057.61831569,0.0,1.0
2021-02-17,35.92,35.98,35.515,35.6,7879080,36.0138261669997,36.073982892223,35.6077682717426,35.6929902991423,7858552.77602619,0.0,1.0
2021-02-18,34.7,35.01,34.67,34.9,7572163,35.4202717905668,35.736706495324,35.3896490772031,35.6244232129908,7418182.94488574,0.627992,1.0
2021-02-19,34.43,34.66,34.39,34.66,7347609,35.1446673702943,35.3794415060819,35.1038370858095,35.3794415060819,7198195.25404948,0.0,1.0
2021-02-22,34.44,34.58,34.24,34.54,6861379,35.1548749414155,35.2977809371123,34.9507235189915,35.2569506526275,6721852.74883772,0.0,1.0
2021-02-23,34.38,34.698,34.275,34.65,7992746,35.0936295146883,35.4182302763425,34.9864500179157,35.3692339349607,7830213.38288727,0.0,1.0
2021-02-24,34.68,34.75,34.42,34.51,6392037,35.3998566483243,35.4713096461727,35.1344597991731,35.2263279392639,6262054.82587719,0.0,1.0
2021-02-25,34.38,34.785,34.24,34.68,6103398,35.0936295146883,35.5070361450969,34.9507235189915,35.3998566483243,5979285.30453581,0.0,1.0
2021-02-26,33.61,34.24,33.53,34.24,7638841,34.3076465383559,34.9507235189915,34.2259859693863,34.9507235189915,7483505.04669457,0.0,1.0
2021-03-01,33.73,33.9,33.68,33.88,5474755,34.4301373918103,34.6036661008707,34.3790995362043,34.5832509586283,5363425.76994551,0.0,1.0
2021-03-02,34.09,34.36,34.06,34.18,5658212,34.7976099521735,35.0732143724459,34.7669872388099,34.8894780922643,5543152.16893084,0.0,1.0
2021-03-03,34.24,34.315,33.8505,34.0,6310373,34.9507235189915,35.0272803024005,34.5531386238207,34.7057418120827,6182051.46461685,0.0,1.0
2021-03-04,34.28,34.88,33.8801,34.62,7767710,34.9915538034763,35.6040080707484,34.5833530343395,35.3386112215971,7609753.49352866,0.0,1.0
2021-03-05,34.91,34.965,34.33,34.36,6448427,35.634630784112,35.6907724252786,35.0425916590823,35.0732143724459,6317298.13432974,0.0,1.0
2021-03-08,34.97,35.27,34.64,34.79,6887057,35.6958762108392,36.0021033444752,35.3590263638395,35.5121399306576,6747008.58629905,0.0,1.0
2021-03-09,35.1,35.68,35.09,35.68,5805292,35.8285746354148,36.4206137604444,35.8183670642936,36.4206137604444,5687241.29479009,0.0,1.0
2021-03-10,35.6,35.75,35.315,35.61,4750009,36.3389531914748,36.4920667582928,36.0480374145206,36.349160762596,4653417.49138969,0.0,1.0
2021-03-11,35.55,35.7,35.34,35.36,4871849,36.2879153358688,36.4410289026868,36.0735563423236,36.093971484566,4772779.87305063,0.0,1.0
2021-03-12,35.54,35.55,35.34,35.44,5867652,36.2777077647476,36.2879153358688,36.0735563423236,36.1756320535356,5748333.20319765,0.0,1.0
2021-03-15,35.88,35.89,35.32,35.61,6020523,36.6247651828684,36.6349727539896,36.0531412000812,36.349160762596,5898095.56897975,0.0,1.0
2021-03-16,36.35,36.42,35.8601,35.91,5084189,37.1045210255649,37.1759740234133,36.6044521163372,36.655387896232,4980801.93577129,0.0,1.0
2021-03-17,36.35,36.44,36.09,36.43,6140397,37.1045210255649,37.1963891656557,36.8391241764137,37.1861815945345,6015531.92928197,0.0,1.0
2021-03-18,36.48,36.74,36.36,36.41,4757864,37.2372194501405,37.5026162992917,37.1147285966861,37.1657664522921,4661112.75983967,0.0,1.0
2021-03-19,36.63,36.66,36.27,36.4,3715128,37.3903330169585,37.4209557303221,37.0228604565953,37.1555588811709,3639580.81299458,0.0,1.0
2021-03-22,36.67,36.74,36.33,36.34,3197676,37.4311633014433,37.5026162992917,37.0841058833225,37.0943134544437,3132651.20764971,0.0,1.0
2021-03-23,35.99,36.35,35.95,36.25,5362281,36.7370484652017,37.1045210255649,36.6962181807168,37.0024453143529,5253238.93052551,0.0,1.0
2021-03-24,35.87,36.04,35.5,35.68,5863498,36.6145576117472,36.7880863208077,36.2368774802628,36.4206137604444,5744263.67485377,0.0,1.0
2021-03-25,36.07,36.09,35.685,35.8,4759041,36.8187090341713,36.8391241764137,36.425717546005,36.5431046138988,4662265.82552594,0.0,1.0
2021-03-26,36.67,36.69,35.95,35.97,3552768,37.4311633014433,37.4515784436857,36.6962181807168,36.7166333229592,3480522.40617851,0.0,1.0
2021-03-29,36.69,36.8,36.35,36.37,3082403,37.4515784436857,37.5638617260189,37.1045210255649,37.1249361678073,3019722.28593926,0.0,1.0
2021-03-30,36.37,36.485,36.265,36.35,3589268,37.1249361678073,37.2423232357011,37.0177566710347,37.1045210255649,3516280.17809761,0.0,1.0
2021-03-31,35.69,36.27,35.68,36.26,6166058,36.4308213315656,37.0228604565953,36.4206137604444,37.0126528854741,6040671.11243859,0.0,1.0
2021-04-01,35.82,35.92,35.635,35.75,7871611,36.5635197561412,36.6655954673532,36.374679690399,36.4920667582928,7711541.66504011,0.0,1.0
2021-04-05,36.08,36.23,35.84,35.86,6518688,36.8289166052925,36.9820301721105,36.5839348983836,36.604350040626,6386130.37577655,0.0,1.0
2021-04-06,36.02,36.205,35.94,36.11,8276362,36.7676711785653,36.9565112443075,36.6860106095956,36.8595393186561,8108062.04701357,0.0,1.0
2021-04-07,36.06,36.33,35.96,36.23,3764328,36.8085014630501,37.0841058833225,36.706425751838,36.9820301721105,3687780.33021157,0.0,1.0
2021-04-08,36.46,36.67,36.4261,36.52,4260782,37.2168043078981,37.4311633014433,37.1822006417972,37.2780497346253,4174138.93022062,0.0,1.0
2021-04-09,36.65,36.665,36.31,36.35,3803538,37.4107481592009,37.4260595158827,37.0636907410801,37.1045210255649,3726192.99423756,0.0,1.0
2021-04-12,36.06,36.2,36.01,36.04,7287480,36.8085014630501,36.9514074587469,36.757463607444,36.7880863208077,7139288.97822141,0.0,1.0
2021-04-13,36.04,36.195,35.845,35.99,3300441,36.7880863208077,36.9463036731863,36.5890386839442,36.7370484652017,3233326.47973923,0.0,1.0
2021-04-14,36.13,36.32,35.983,36.28,4279932,36.8799544608985,37.0738983122013,36.7299031654168,37.0330680277165,4192899.51466585,0.0,1.0
2021-04-15,37.69,38.26,37.59,37.66,20171410,38.4723355558058,39.0541671097142,38.3702598445938,38.4417128424422,19761224.0566266,0.0,1.0
2021-04-16,37.75,37.9,37.62,37.81,7972537,38.533580982533,38.686694549351,38.4008825579574,38.5948264092602,7810415.33322388,0.0,1.0
2021-04-19,37.98,38.045,37.675,37.79,5082717,38.7683551183206,38.8347043306084,38.457024199124,38.5744112670178,4979359.86891472,0.0,1.0
2021-04-20,37.7,37.81,37.45,37.5,5501292,38.482543126927,38.5948264092602,38.227353848897,38.278391704503,5389423.13962819,0.0,1.0
2021-04-21,38.25,38.325,37.94,37.97,4294201,39.043959538593,39.120516322002,38.7275248338358,38.7581475471994,4206878.35432377,0.0,1.0
2021-04-22,37.68,37.945,37.59,37.81,5149212,38.4621279846846,38.7326286193964,38.3702598445938,38.5948264092602,5044502.69203146,0.0,1.0
2021-04-23,37.74,37.78,37.57,37.62,4946647,38.5233734114118,38.5642036958966,38.3498447023514,38.4008825579574,4846056.85453024,0.0,1.0
2021-04-26,37.78,37.87,37.605,37.78,3581138,38.5642036958966,38.6560718359874,38.3855712012756,38.5642036958966,3508315.501777,0.0,1.0
2021-04-27,37.73,37.87,37.62,37.77,3470964,38.5131658402906,38.6560718359874,38.4008825579574,38.5539961247754,3400381.8918204,0.0,1.0
2021-04-28,37.7,37.82,37.57,37.63,2926806,38.482543126927,38.6050339803814,38.3498447023514,38.4110901290786,2867289.35341055,0.0,1.0
2021-04-29,37.5,37.84,37.42,37.8,3016778,38.278391704503,38.6254491226238,38.1967311355334,38.584618838139,2955431.77135866,0.0,1.0
2021-04-30,37.34,37.88,37.31,37.73,3389681,38.1150705665638,38.6662794071086,38.0844478532002,38.5131658402906,3320751.78291899,0.0,1.0
2021-05-03,37.67,37.73,37.37,37.38,4074683,38.4519204135634,38.5131658402906,38.1456932799274,38.1559008510486,3991824.25634734,0.0,1.0
2021-05-04,37.5,37.71,37.43,37.6,7518700,38.278391704503,38.4927506980482,38.2069387066546,38.380467415715,7365807.11584159,0.0,1.0
2021-05-05,37.78,37.81,37.55,37.55,2361200,38.5642036958966,38.5948264092602,38.329429560109,38.329429560109,2313184.96042204,0.0,1.0
2021-05-06,37.91,37.93,37.6,37.65,3108367,38.6969021204722,38.7173172627146,38.380467415715,38.431505271321,3045158.30758605,0.0,1.0
2021-05-07,38.35,38.42,38.06,38.1,3004116,39.146035249805,39.2174882476534,38.8500156872902,38.890845971775,2943027.25333018,0.0,1.0
2021-05-10,38.53,38.745,38.48,38.64,3411146,39.3297715299867,39.5492343090925,39.2787336743806,39.4420548123199,3341780.29180238,0.0,1.0
2021-05-11,38.19,38.29,37.9,37.97,4459181,38.9827141118658,39.0847898230778,38.686694549351,38.7581475471994,4368503.48339815,0.0,1.0
2021-05-12,38.34,38.6333,38.24,38.37,3692784,39.1358276786838,39.4352157396686,39.0337519674718,39.1664503920474,3617691.17859019,0.0,1.0
2021-05-13,38.66,38.71,38.2,38.22,4446982,39.4624699545623,39.5135078101683,38.992921682987,39.0133368252294,4356552.55025729,0.0,1.0
2021-05-14,39.08,39.225,38.99,39.02,3641777,39.8911879416527,40.0391977229101,39.7993198015619,39.8299425149255,3567721.40674695,0.0,1.0
2021-05-17,39.59,39.7,39.25,39.25,4702576,40.4117740688339,40.5240573511671,40.0647166507131,40.0647166507131,4606949.04219958,0.0,1.0
2021-05-18,39.56,39.79,39.55,39.73,4469960,40.3811513554703,40.6159254912579,40.3709437843491,40.5546800645307,4379063.29226161,0.0,1.0
2021-05-19,39.25,39.4356,39.13,39.3,4337050,40.0647166507131,40.2541691707226,39.9422257972587,40.1157545063191,4248856.01922684,0.0,1.0
2021-05-20,39.03,39.125,38.69,38.72,2543681,40.3772759490185,40.475555252507,40.025539494428,40.0565750639507,2458805.53099604,0.5262034,1.0
2021-05-21,38.85,39.03,38.77,38.93,3048471,40.1910625318823,40.3772759490185,40.1083010131551,40.2738240506095,2946752.11077216,0.0,1.0
2021-05-24,38.67,38.97,38.635,38.87,4602745,40.0048491147462,40.3152048099731,39.968640950303,40.2117529115641,4449164.36603661,0.0,1.0
2021-05-25,38.66,38.86,38.59,38.85,2937011,39.9945039249053,40.2014077217232,39.922087596019,40.1910625318823,2839011.21697108,0.0,1.0
2021-05-26,38.71,38.8,38.5,38.7,2832239,40.0462298741098,40.1393365826778,39.8289808874509,40.0358846842689,2737735.16345119,0.0,1.0
2021-05-27,38.49,38.665,38.185,38.4,6302021,39.81863569761,39.9996765198257,39.5031074074627,39.725528989042,6091740.31305546,0.0,1.0
2021-05-28,38.77,38.81,38.51,38.52,3873923,40.1083010131551,40.1496817725187,39.8393260772918,39.8496712671327,3744661.10296566,0.0,1.0
2021-06-01,38.35,38.85,38.272,38.82,2952710,39.6738030398375,40.1910625318823,39.5931105590785,40.1600269623596,2854186.38556773,0.0,1.0
2021-06-02,38.39,38.57,38.35,38.4,2931160,39.7151837992011,39.9013972163372,39.6738030398375,39.725528989042,2833355.44835785,0.0,1.0
2021-06-03,38.71,38.72,38.33,38.41,4298814,40.0462298741098,40.0565750639507,39.6531126601557,39.7358741788829,4155374.6872832,0.0,1.0
2021-06-04,38.9,38.955,38.75,38.84,6033756,40.2427884810868,40.2996870252117,40.0876106334734,40.1807173420414,5832426.560359,0.0,1.0
2021-06-07,38.75,38.99,38.73,38.98,4290434,40.0876106334734,40.3358951896549,40.0669202537916,40.325549999814,4147274.30427536,0.0,1.0
2021-06-08,38.82,39.11,38.66,39.09,2909658,40.1600269623596,40.4600374677456,39.9945039249053,40.4393470880638,2812570.9095232,0.0,1.0
2021-06-09,39.55,39.55,39.25,39.3,3345910,40.9152258207451,40.9152258207451,40.6048701255182,40.6565960747226,3234266.40927654,0.0,1.0
2021-06-10,40.23,40.24,39.84,39.85,6527333,41.618698729926,41.6290439197669,41.2152363261311,41.225581515972,6309534.28635626,0.0,1.0
2021-06-11,40.15,40.3,39.975,40.25,2873798,41.5359372111988,41.6911150588123,41.3548963889832,41.6393891096078,2777907.45669971,0.0,1.0
2021-06-14,40.49,40.49,40.165,40.27,3046510,41.8876736657893,41.8876736657893,41.5514549959602,41.6600794892896,2944856.5438177,0.0,1.0
2021-06-15,40.57,40.58,40.38,40.43,2427955,41.9704351845165,41.9807803743574,41.7738765775395,41.8256025267439,2346940.98159694,0.0,1.0
2021-06-16,40.66,41.44,40.61,40.94,5002981,42.0635418930846,42.8704667006745,42.0118159438801,42.3532072086297,4836045.61824698,0.0,1.0
2021-06-17,40.57,40.65,40.25,40.47,2768692,41.9704351845165,42.0531967032437,41.6393891096078,41.8669832861075,2676308.54781889,0.0,1.0
2021-06-18,39.84,40.13,39.78,39.97,9967590,41.2152363261311,41.5152468315171,41.1531651870857,41.3497237940627,9634999.60203375,0.0,1.0
2021-06-21,39.78,39.91,39.63,39.78,3908502,41.1531651870857,41.2876526550173,40.9979873394722,41.1531651870857,3778086.29915036,0.0,1.0
2021-06-22,39.08,39.52,39.03,39.5,3606188,40.4290018982229,40.8841902512224,40.3772759490185,40.8634998715406,3485859.66566231,0.0,1.0
2021-06-23,39.85,40.58,39.755,40.48,14933212,41.225581515972,41.9807803743574,41.1273022124834,41.8773284759484,14434932.7848643,0.0,1.0
2021-06-24,39.7,39.98,39.535,39.58,14114300,41.0704036683585,41.3600689839036,40.8997080359837,40.9462613902678,13643345.5712951,0.0,1.0
2021-06-25,39.78,39.86,39.6,39.7,6246458,41.1531651870857,41.2359267058129,40.9669517699495,41.0704036683585,6038031.29383538,0.0,1.0
2021-06-28,39.88,40.06,39.845,39.97,2418204,41.2566170854946,41.4428305026308,41.2204089210515,41.3497237940627,2337515.34499678,0.0,1.0
2021-06-29,39.95,40.1,39.86,39.97,1837483,41.3290334143809,41.4842112619944,41.2359267058129,41.3497237940627,1776171.3687806,0.0,1.0
2021-06-30,39.82,39.96,39.65,39.83,4975152,41.1945459464493,41.3393786042218,41.018677719154,41.2048911362902,4809145.19357813,0.0,1.0
2021-07-01,40.17,40.43,39.9,39.96,3907315,41.5566275908806,41.8256025267439,41.2773074651764,41.3393786042218,3776938.90599639,0.0,1.0
2021-07-02,40.41,40.435,39.99,40.1,1923647,41.8049121470621,41.8307751216644,41.3704141737445,41.4842112619944,1859460.3188387,0.0,1.0
2021-07-06,40.06,40.37,39.91,40.33,1941848,41.4428305026308,41.7635313876986,41.2876526550173,41.722150628335,1877054.0027439,0.0,1.0
2021-07-07,40.24,40.32,39.96,40.06,3025263,41.6290439197669,41.7118054384941,41.3393786042218,41.4428305026308,2924318.49635142,0.0,1.0
2021-07-08,39.97,40.02,39.62,39.88,3057348,41.3497237940627,41.4014497432672,40.9876421496313,41.2566170854946,2955332.91029012,0.0,1.0
2021-07-09,40.16,40.27,40.0,40.0,3042922,41.5462824010397,41.6600794892896,41.3807593635854,41.3807593635854,2941388.26526972,0.0,1.0
2021-07-12,40.37,40.63,40.23,40.25,2857282,41.7635313876986,42.0325063235619,41.618698729926,41.6393891096078,2761942.54909142,0.0,1.0
2021-07-13,40.53,40.59,40.29,40.32,2840433,41.9290544251529,41.9911255641983,41.6807698689714,41.7118054384941,2745655.75275503,0.0,1.0
2021-07-14,40.45,40.565,40.225,40.34,3251261,41.8462929064257,41.965262589596,41.6135261350056,41.7324958181759,3142775.57976481,0.0,1.0
2021-07-15,39.62,40.01,39.565,39.97,4034606,40.9876421496313,41.3911045534263,40.9307436055064,41.3497237940627,3899982.56392599,0.0,1.0
2021-07-16,39.85,39.96,39.54,39.7,4073781,41.225581515972,41.3393786042218,40.9048806309042,41.0704036683585,3937850.40453837,0.0,1.0
2021-07-19,39.3,39.33,38.99,39.14,4834663,40.6565960747226,40.6876316442453,40.3358951896549,40.4910730372683,4673343.91572761,0.0,1.0
2021-07-20,39.09,39.331,38.87,38.95,6313278,40.4393470880638,40.6886661632294,40.2117529115641,40.2945144302913,6102621.69867827,0.0,1.0
2021-07-21,39.32,39.4,39.1,39.38,5783401,40.6772864544044,40.7600479731316,40.4496922779047,40.7393575934498,5590425.20141796,0.0,1.0
2021-07-22,39.23,39.46,39.2,39.37,5949001,40.5841797458364,40.822119112177,40.5531441763137,40.7290124036089,5750499.59594028,0.0,1.0
2021-07-23,39.51,39.595,39.375,39.5,3755818,40.8738450613815,40.9617791750291,40.7341849985294,40.8634998715406,3630496.93409452,0.0,1.0
2021-07-26,39.02,39.245,38.99,39.18,3033514,40.3669307591776,40.5996975305977,40.3358951896549,40.5324537966319,2932294.18372584,0.0,1.0
2021-07-27,39.52,39.5699,39.0,39.18,4152588,40.8841902512224,40.9358127485284,40.3462403794958,40.5324537966319,4014027.8369606,0.0,1.0
2021-07-28,39.5,39.6125,38.93,39.1,4476742,40.8634998715406,40.9798832572507,40.2738240506095,40.4496922779047,4327365.73117552,0.0,1.0
2021-07-29,40.1,40.3999,39.85,40.1,5365833,41.4842112619944,41.7944635053228,41.225581515972,41.4842112619944,5186790.2692205,0.0,1.0
2021-07-30,40.14,40.17,39.94,40.06,3636912,41.5255920213579,41.5566275908806,41.31868822454,41.4428305026308,3515558.49233685,0.0,1.0
2021-08-02,40.24,40.31,39.7,39.92,4951266,41.6290439197669,41.7014602486532,41.0704036683585,41.2979978448582,4786056.20210736,0.0,1.0
2021-08-03,40.64,40.65,40.26,40.29,3550027,42.0428515134028,42.0531967032437,41.6497342994487,41.6807698689714,3431572.60001756,0.0,1.0
2021-08-04,40.5,40.82,40.355,40.66,3853240,41.8980188556302,42.2290649305389,41.7480136029372,42.0635418930846,3724668.23640826,0.0,1.0
2021-08-05,40.92,40.93,40.63,40.78,4443647,42.3325168289479,42.3428620187888,42.0325063235619,42.1876841711753,4295375.01809148,0.0,1.0
2021-08-06,40.41,40.625,40.34,40.53,3557684,41.8049121470621,42.0273337286414,41.7324958181759,41.9290544251529,3438974.10749859,0.0,1.0
2021-08-09,40.58,40.77,40.45,40.69,2357022,41.9807803743574,42.1773389813344,41.8462929064257,42.0945774626072,2278374.81597706,0.0,1.0
2021-08-10,40.65,40.745,40.535,40.59,4963610,42.0531967032437,42.1514760067322,41.9342270200734,41.9911255641983,4797988.31760242,0.0,1.0
2021-08-11,41.11,41.2,41.0,41.2,3491340,42.5290754359249,42.622182144493,42.415278347675,42.622182144493,3374843.81987667,0.0,1.0
2021-08-12,41.26,41.33,41.075,41.18,2010598,42.6842532835383,42.7566696124246,42.4928672714818,42.6014917648112,1943510.00892391,0.0,1.0
2021-08-13,41.97,41.98,41.54,41.58,2131090,43.418761762242,43.4291069520829,42.9739185990834,43.015299358447,2059981.53032961,0.0,1.0
2021-08-16,42.08,42.18,41.81,41.81,2393553,43.5325588504918,43.6360107489008,43.2532387247876,43.2532387247876,2313686.87942088,0.0,1.0
2021-08-17,42.33,42.36,41.99,42.0,2843778,43.7911885965142,43.8222241660369,43.4394521419238,43.4497973317647,2748889.13952845,0.0,1.0
2021-08-18,42.15,42.68,42.12,42.4,4081718,43.6049751793781,44.1532702409456,43.5739396098554,43.8636049254005,3945522.56920821,0.0,1.0
2021-08-19,41.81,42.045,41.63,41.71,2874950,43.801621513565,44.0478157507257,43.6130472042504,43.6968580083902,2744228.53187694,0.5300848,1.0
2021-08-20,41.85,42.02,41.66,41.74,1928559,43.8435269156349,44.021624874432,43.6444762558029,43.7282870599427,1840869.10492637,0.0,1.0
2021-08-23,41.49,41.83,41.45,41.75,4642425,43.4663782970058,43.8225742145999,43.4244728949359,43.7387634104601,4431337.98573847,0.0,1.0
2021-08-24,41.03,41.22,40.855,41.1,2774993,42.9844661732019,43.1835168330339,42.8011300391461,43.0578006268242,2648816.48945505,0.0,1.0
2021-08-25,41.11,41.18,40.97,41.13,2573728,43.0682769773417,43.141611430964,42.9216080700971,43.0892296783767,2456702.83340252,0.0,1.0
2021-08-26,40.95,41.105,40.8737,41.03,1939783,42.9006553690621,43.063038802083,42.8207208146138,42.9844661732019,1851582.75943924,0.0,1.0
2021-08-27,40.82,41.1777,40.82,41.02,4576227,42.7644628123349,43.139201870345,42.7644628123349,42.9739898226844,4368149.95104111,0.0,1.0
2021-08-30,40.91,40.975,40.76,40.83,1199826,42.8587499669922,42.9268462453558,42.7016047092301,42.7749391628524,1145270.95862112,0.0,1.0
2021-08-31,40.74,40.87,40.5749,40.66,2368882,42.6806520081951,42.8168445649223,42.5076874611516,42.5968412040553,2261171.00229559,0.0,1.0
2021-09-01,41.11,41.21,40.875,41.02,3187390,43.0682769773417,43.1730404825165,42.822082740181,42.9739898226844,3042462.157679,0.0,1.0
2021-09-02,41.43,41.48,41.11,41.14,2272832,43.4035201939009,43.4559019464883,43.0682769773417,43.0997060288941,2169488.31199254,0.0,1.0
2021-09-03,41.61,41.7168,41.21,41.42,3020607,43.5920945032155,43.7039819267421,43.1730404825165,43.3930438433834,2883262.63517182,0.0,1.0
2021-09-07,40.94,41.3,40.865,41.26,2866269,42.8901790185446,43.2673276371737,42.8116063896636,43.2254222351038,2735942.24937282,0.0,1.0
2021-09-08,40.52,40.635,40.31,40.46,3611578,42.4501722968107,42.5706503277616,42.2301689359437,42.3873141937058,3447362.69942053,0.0,1.0
2021-09-09,39.78,40.42,39.77,40.42,3270439,41.6749223585175,42.3454087916359,41.664446008,42.3454087916359,3121734.99210876,0.0,1.0
2021-09-10,39.75,40.05,39.66,40.01,3031872,41.643493306965,41.9577838224893,41.5492061523078,41.9158784204194,2894015.42545047,0.0,1.0
2021-09-13,39.76,40.03,39.62,40.03,9308948,41.6539696574825,41.9368311214544,41.5073007502379,41.9368311214544,8885678.25644231,0.0,1.0
2021-09-14,39.37,39.845,39.325,39.72,3026905,41.245391987301,41.7430186368811,41.1982484099723,41.6120642554126,2889274.27060678,0.0,1.0
2021-09-15,39.22,39.34,39.06,39.26,2834075,41.0882467295388,41.2139629357485,40.9206251212592,41.1301521316087,2705212.08246375,0.0,1.0
2021-09-16,39.11,39.17,38.79,39.1,1888402,40.9730068738466,41.0358649769515,40.6377636572874,40.9625305233291,1802538.00867962,0.0,1.0
2021-09-17,38.93,39.0762,38.57,38.96,3461010,40.784432564532,40.9375968090975,40.4072839459029,40.8158616160845,3303640.89501085,0.0,1.0
2021-09-20,38.85,39.06,38.31,38.39,5066352,40.7006217603922,40.9206251212592,40.1348988324486,40.2187096365884,4835989.39492229,0.0,1.0
2021-09-21,39.08,39.2799,38.96,39.0,4447778,40.9415778222942,41.1510000691385,40.8158616160845,40.8577670181544,4245541.41500011,0.0,1.0
2021-09-22,39.28,39.65,39.12,39.25,4694451,41.1511048326437,41.5387298017903,40.9834832243641,41.1196757810913,4480998.40891085,0.0,1.0
2021-09-23,39.34,39.6066,39.33,39.44,4075710,41.2139629357485,41.4932624405444,41.2034865852311,41.3187264409233,3890391.02233298,0.0,1.0
2021-09-24,38.39,38.7,38.37,38.54,4363194,40.2187096365884,40.5434765026301,40.1977569355534,40.3758548943505,4164803.37568107,0.0,1.0
2021-09-27,38.5,38.67,38.35,38.51,2829207,40.3339494922806,40.5120474510777,40.1768042345185,40.3444258427981,2700565.42617645,0.0,1.0
2021-09-28,38.05,38.27,37.9,38.22,3421263,39.8625137189942,40.0929934303787,39.7053684612321,40.0406116777913,3265701.15642182,0.0,1.0
2021-09-29,38.33,38.42,38.08,38.11,3766364,40.1558515334835,40.2501386881408,39.8939427705466,39.9253718220991,3595110.71505041,0.0,1.0
2021-09-30,38.21,38.585,38.19,38.48,2667049,40.0301353272738,40.4229984716792,40.0091826262389,40.3129967912457,2545780.60895455,0.0,1.0
2021-10-01,38.13,38.36,37.96,38.24,5687276,39.946324523134,40.1872805850359,39.7682265643369,40.0615643788262,5428680.52239482,0.0,1.0
2021-10-04,38.41,38.66,38.21,38.27,4400211,40.2396623376233,40.5015711005602,40.0301353272738,40.0929934303787,4200137.24498819,0.0,1.0
2021-10-05,38.22,38.515,38.21,38.36,2370743,40.0406116777913,40.3496640180568,40.0301353272738,40.1872805850359,2262947.3842493,0.0,1.0
2021-10-06,38.13,38.2,37.7999,38.0,4460416,39.946324523134,40.0196589767563,39.6005001925521,39.8101319664068,4257604.77616669,0.0,1.0
2021-10-07,38.66,38.825,38.24,38.29,2864310,40.5015711005602,40.6744308840986,40.0615643788262,40.1139461314136,2734072.32339361,0.0,1.0
2021-10-08,38.71,38.995,38.64,38.8,5355608,40.5539528531476,40.8525288428956,40.4806183995253,40.6482400078049,5112093.17697644,0.0,1.0
2021-10-11,38.24,38.63,38.24,38.54,3534392,40.0615643788262,40.4701420490078,40.0615643788262,40.3758548943505,3373686.27949621,0.0,1.0
2021-10-12,38.64,39.26,38.58,39.2,7497962,40.4806183995253,41.1301521316087,40.4177602964204,41.0672940285039,7157036.20978768,0.0,1.0
2021-10-13,38.8,39.04,38.42,38.42,5158494,40.6482400078049,40.8996724202243,40.2501386881408,40.2501386881408,4923941.77857563,0.0,1.0
2021-10-14,38.72,38.935,38.68,38.91,4479775,40.5644292036651,40.7896707397908,40.5225238015952,40.7634798634971,4276083.5393273,0.0,1.0
2021-10-15,39.01,39.03,38.71,38.77,3266328,40.8682433686719,40.8891960697068,40.5539528531476,40.6168109562524,3117810.91569194,0.0,1.0
2021-10-18,38.65,38.851,38.59,38.82,2742754,40.4910947500427,40.701669395444,40.4282366469379,40.6691927088398,2618043.36865671,0.0,1.0
2021-10-19,39.17,39.355,38.85,38.88,3382049,41.0358649769515,41.2296774615248,40.7006217603922,40.7320508119447,3228270.18278783,0.0,1.0
2021-10-20,39.46,39.545,39.16,39.25,3452044,41.3396791419582,41.4287281213568,41.025388626434,41.1196757810913,3295082.57120806,0.0,1.0
2021-10-21,39.55,39.56,39.28,39.37,5206530,41.4339662966155,41.444442647133,41.1511048326437,41.245391987301,4969793.62356677,0.0,1.0
2021-10-22,39.77,39.81,39.59,39.63,4841180,41.664446008,41.7063514100699,41.4758716986854,41.5177771007553,4621055.76930104,0.0,1.0
2021-10-25,39.81,39.865,39.655,39.81,4330345,41.7063514100699,41.763971337916,41.543967977049,41.7063514100699,4133447.99105051,0.0,1.0
2021-10-26,40.18,40.21,39.86,39.92,4960784,42.0939763792165,42.1254054307689,41.7587331626573,41.8215912657621,4735221.47977482,0.0,1.0
2021-10-27,40.42,40.57,39.96,40.3,7619193,42.3454087916359,42.502554049398,41.863496667832,42.2196925854262,7272754.94199102,0.0,1.0
2021-10-28,42.12,42.19,41.29,41.32,9053107,44.1263883796067,44.1997228332291,43.2568512866563,43.2882803382087,8641470.12349255,0.0,1.0
2021-10-29,42.33,42.34,41.84,41.98,5219563,44.3463917404737,44.3568680909912,43.8330505651174,43.9797194723621,4982234.02442798,0.0,1.0
2021-11-01,42.59,42.905,42.325,42.37,6736258,44.6187768539281,44.9487818952286,44.341153565215,44.3882971425436,6429966.22608543,0.0,1.0
2021-11-02,42.8,43.2,42.63,42.88,6336074,44.8387802147951,45.2578342354941,44.660682255998,44.9225910189349,6047978.24340724,0.0,1.0
2021-11-03,43.53,43.61,43.05,43.15,5377176,45.6035538025708,45.6873646067106,45.1006889777319,45.2054524829067,5132680.49883439,0.0,1.0
2021-11-04,43.0,43.08,42.78,42.97,4247793,45.0483072251446,45.1321180292844,44.8178275137601,45.0168781735921,4054649.55846437,0.0,1.0
2021-11-05,43.49,43.5,42.8101,43.0,5293684,45.5616484005009,45.5721247510183,44.8493613288177,45.0483072251446,5052984.80722811,0.0,1.0
2021-11-08,42.77,43.129,42.76,43.02,3923060,44.8073511632426,45.18345214682,44.7968748127252,45.0692599261795,3744681.88464675,0.0,1.0
2021-11-09,42.73,42.94,42.71,42.87,2848801,44.7654457611727,44.9854491220397,44.7444930601378,44.9121146684174,2719268.5040921,0.0,1.0
2021-11-10,43.18,43.48,43.18,43.38,3776244,45.2368815344591,45.5511720499834,45.2368815344591,45.4464085448086,3604541.48007065,0.0,1.0
2021-11-11,43.23,43.275,43.005,43.06,2319136,45.2892632870465,45.3364068643751,45.0535454004033,45.1111653282494,2213686.9095125,0.0,1.0
2021-11-12,43.36,43.54,43.23,43.48,3530910,45.4254558437737,45.6140301530882,45.2892632870465,45.5511720499834,3370362.60299818,0.0,1.0
2021-11-15,43.17,43.38,42.98,43.15,4149518,45.2264051839417,45.4464085448086,45.0273545241096,45.2054524829067,3960843.03697001,0.0,1.0
2021-11-16,42.45,42.6954,42.25,42.39,6847100,44.4721079466834,44.7291975883823,44.2625809363339,44.4092498435786,6535768.33705443,0.0,1.0
2021-11-17,42.55,42.71,42.21,42.26,4846321,44.5768714518582,44.7444930601378,44.220675534264,44.2730572868514,4625963.01251653,0.0,1.0
2021-11-18,41.5,41.65,41.23,41.55,4877001,44.0183082713852,44.1774105904383,43.7319240970894,44.0713423777362,4597985.46214395,0.5168342,1.0
2021-11-19,41.59,41.86,41.45,41.81,4355149,44.1137696628171,44.4001538371128,43.9652741650341,44.3471197307618,4105988.86230919,0.0,1.0
2021-11-22,41.29,41.635,41.28,41.43,3065077,43.7955650247107,44.161500358533,43.7849582034405,43.9440605224937,2889722.49264493,0.0,1.0
2021-11-23,41.6,41.695,41.25,41.29,3300848,44.1243764840873,44.2251412861543,43.7531377396298,43.7955650247107,3112004.92203035,0.0,1.0
2021-11-24,41.6,41.7,41.415,41.67,2824809,44.1243764840873,44.2304446967894,43.9281502905883,44.1986242329788,2663200.33876011,0.0,1.0
2021-11-26,41.02,41.32,40.81,41.23,2812790,43.5091808504149,43.8273854885213,43.2864376037404,43.7319240970894,2651868.95144453,0.0,1.0
2021-11-29,41.36,41.48,41.115,41.25,4317380,43.8698127736022,43.9970946288447,43.6099456524819,43.7531377396298,4070380.64469354,0.0,1.0
2021-11-30,41.12,41.67,40.93,41.48,3969781,43.615249063117,44.1986242329788,43.413719458983,43.9970946288447,3742667.94817047,0.0,1.0
2021-12-01,41.37,41.745,41.28,41.4,3912610,43.8804195948724,44.2781753925054,43.7849582034405,43.912240058683,3688767.72816718,0.0,1.0
2021-12-02,41.47,41.83,41.36,41.62,4586134,43.9864878075745,44.3683333733022,43.8698127736022,44.1455901266277,4323759.10102215,0.0,1.0
2021-12-03,41.25,41.51,41.02,41.42,4086259,43.7531377396298,44.0289150926554,43.5091808504149,43.9334537012234,3852482.18660503,0.0,1.0
2021-12-06,41.76,42.12,41.75,41.89,3095473,44.2940856244107,44.6759311901384,44.2834788031405,44.4319743009235,2918379.52308378,0.0,1.0
2021-12-07,42.38,42.42,41.81,41.94,5506949,44.9517085431639,44.9941358282448,44.3471197307618,44.4850084072745,5191893.83860455,0.0,1.0
2021-12-08,42.68,42.79,42.38,42.61,3563066,45.2699131812703,45.3865882152427,44.9517085431639,45.1956654323788,3359221.30601561,0.0,1.0
2021-12-09,42.8,42.935,42.61,42.9,2917945,45.3971950365129,45.5403871236608,45.1956654323788,45.503263249215,2751007.98407375,0.0,1.0
2021-12-10,43.17,43.27,42.77,42.8,3837566,45.7896474235108,45.8957156362129,45.3653745727022,45.3971950365129,3618017.03096184,0.0,1.0
2021-12-13,43.11,43.25,42.955,43.07,2677709,45.7260064958895,45.8745019936725,45.5616007662012,45.6835792108086,2524515.99945377,0.0,1.0
2021-12-14,42.9,43.058,42.69,42.8,2798854,45.503263249215,45.6708510252844,45.2805200025405,45.3971950365129,2638730.23660718,0.0,1.0
2021-12-15,43.66,43.71,42.7997,42.88,4708476,46.3093816657512,46.3624157721023,45.3968768318748,45.4820496066746,4439101.85723844,0.0,1.0
2021-12-16,43.82,43.89,43.215,43.25,5905894,46.4790908060746,46.5533385549661,45.8373781192267,45.8745019936725,5568015.00614071,0.0,1.0
2021-12-17,43.1,43.83,43.1,43.6,5273641,45.7153996746193,46.4896976273448,45.7153996746193,46.2457407381299,4971933.49982219,0.0,1.0
2021-12-20,43.06,43.08,42.645,42.79,4557207,45.6729723895384,45.6941860320789,45.2327893068246,45.3865882152427,4296487.0283973,0.0,1.0
2021-12-21,43.36,43.45,42.905,43.07,4400582,45.9911770276448,46.0866384190767,45.5085666598501,45.6835792108086,4148822.61885376,0.0,1.0
2021-12-22,43.77,43.82,43.3,43.39,3135628,46.4260566997236,46.4790908060746,45.9275361000235,46.0229974914555,2956237.23650898,0.0,1.0
2021-12-23,43.76,44.09,43.75,43.78,3015439,46.4154498784534,46.7654749803704,46.4048430571831,46.4366635209938,2842924.30614263,0.0,1.0
2021-12-27,44.09,44.12,43.7829,43.93,2046836,46.7654749803704,46.797295444181,46.4397394991621,46.595765840047,1929735.54268143,0.0,1.0
2021-12-28,44.11,44.15,43.88,43.99,2207935,46.7866886229108,46.8291159079917,46.5427317336959,46.6594067676683,2081617.99256527,0.0,1.0
2021-12-29,44.44,44.465,44.1,44.16,2736685,47.1367137248279,47.1632307780034,46.7760818016406,46.8397227292619,2580117.95455187,0.0,1.0
2021-12-30,44.12,44.555,44.12,44.43,2223034,46.797295444181,47.2586921694353,46.797295444181,47.1261069035576,2095853.1716216,0.0,1.0
2021-12-31,44.1,44.2566,43.991,44.08,2183471,46.7760818016406,46.9421846227321,46.6604674497953,46.7548681591002,2058553.58959593,0.0,1.0
2022-01-03,43.67,44.18,43.47,44.11,2361653,46.3199884870214,46.8609363718023,46.1078520616172,46.7866886229108,2226541.71295611,0.0,1.0
2022-01-04,43.54,43.84,43.41,43.57,3164177,46.1820998105087,46.5003044486151,46.0442111339959,46.2139202743193,2983152.93469291,0.0,1.0
2022-01-05,43.6,44.22,43.59,43.95,3691256,46.2457407381299,46.9033636568832,46.2351339168597,46.6169794825874,3480077.49538121,0.0,1.0
2022-01-06,43.37,43.64,43.275,43.54,2598994,46.001783848915,46.2881680232108,45.901019046848,46.1820998105087,2450304.32189769,0.0,1.0
2022-01-07,43.85,44.01,43.55,43.6,2830838,46.5109112698853,46.6806204102087,46.1927066317789,46.2457407381299,2668884.41681367,0.0,1.0
2022-01-10,44.84,44.84,43.85,43.87,4072780,47.5609865756364,47.5609865756364,46.5109112698853,46.5321249124257,3839774.32658116,0.0,1.0
2022-01-11,45.04,45.08,44.525,44.67,4120194,47.7731230010407,47.8155502861215,47.2268717056247,47.3806706140428,3884475.74917716,0.0,1.0
2022-01-12,45.24,45.32,45.095,45.29,3605279,47.9852594264449,48.0701139966066,47.8314605180268,48.038293532796,3399019.28028576,0.0,1.0
2022-01-13,45.06,45.44,45.01,45.43,3355292,47.7943366435811,48.1973958518492,47.74130253723,48.186789030579,3163334.15499564,0.0,1.0
2022-01-14,45.47,45.6689,45.213,45.31,3395971,48.2292163156598,48.4401859907244,47.9566210090154,48.0595071753364,3201685.89013258,0.0,1.0
2022-01-18,46.82,46.855,46.3,46.37,9035254,49.6611371871386,49.6982610615844,49.1095824810875,49.183830229979,8518342.83789937,0.0,1.0
2022-01-19,45.69,46.335,45.52,45.96,8344738,48.4625663836045,49.1467063555333,48.2822504220109,48.7489505579003,7867331.58541494,0.0,1.0
2022-01-20,44.88,45.285,44.79,45.17,5638362,47.6034138607172,48.0329901221609,47.5079524692853,47.9110116775534,5315788.63861315,0.0,1.0
2022-01-21,45.1,45.465,44.84,45.08,5467463,47.8367639286619,48.2239129050247,47.5609865756364,47.8155502861215,5154666.85137239,0.0,1.0
2022-01-24,44.38,44.64,43.57,44.58,9003172,47.0730727972066,47.3488501502321,46.2139202743193,47.2852092226108,8488096.2643193,0.0,1.0
2022-01-25,44.37,44.52,43.72,44.01,4537872,47.0624659759364,47.2215682949896,46.3730225933725,46.6806204102087,4278258.19290792,0.0,1.0
2022-01-26,44.15,44.68,43.995,44.49,4040056,46.8291159079917,47.391277435313,46.6647101783034,47.1897478311789,3808922.48212528,0.0,1.0
2022-01-27,45.74,45.84,44.59,44.62,7916388,48.5156004899556,48.6216687026577,47.2958160438811,47.3276365076917,7463487.6918604,0.0,1.0
2022-01-28,45.25,45.31,44.82,45.24,3877852,47.9958662477151,48.0595071753364,47.539772933096,47.9852594264449,3655998.24981497,0.0,1.0
2022-01-31,44.82,44.94,44.535,44.77,2914105,47.539772933096,47.6670547883385,47.2374785268949,47.4867388267449,2747387.67229308,0.0,1.0
2022-02-01,45.19,45.24,44.8465,45.0,3077749,47.9322253200939,47.9852594264449,47.567881009462,47.7306957159598,2901669.52152113,0.0,1.0
2022-02-02,45.7,45.7594,44.97,45.05,3909145,48.4731732048747,48.5361777232198,47.6988752521492,47.7837298223109,3685500.96245885,0.0,1.0
2022-02-03,44.92,45.38,44.92,45.32,4945262,47.6458411457981,48.1337549242279,47.6458411457981,48.0701139966066,4662341.21799297,0.0,1.0
2022-02-04,44.8,45.18,44.78,44.93,6726699,47.5185592905555,47.9216184988236,47.4973456480151,47.6564479670683,6341861.36320626,0.0,1.0
2022-02-07,44.99,45.085,44.74,44.77,3347570,47.7200888946896,47.8208536967566,47.4549183629343,47.4867388267449,3156053.93427421,0.0,1.0
2022-02-08,45.22,45.29,44.86,45.29,6895249,47.9640457839045,48.038293532796,47.5822002181768,48.038293532796,6500768.53784993,0.0,1.0
2022-02-09,44.26,44.9,44.19,44.65,3887683,46.945790941964,47.6246275032577,46.8715431930725,47.3594569715023,3665266.8136472,0.0,1.0
2022-02-10,44.44,45.505,44.33,44.71,7592392,47.1367137248279,48.2663401901056,47.0200386908555,47.4230978991236,7158027.65652458,0.0,1.0
2022-02-11,44.3,44.685,44.26,44.37,3150190,46.9882182270449,47.3965808459481,46.945790941964,47.0624659759364,2969966.13758973,0.0,1.0
2022-02-14,42.87,44.06,42.67,44.04,8090117,45.4714427854044,46.7336545165598,45.2593063600001,46.7124408740193,7627277.57346034,0.0,1.0
2022-02-15,43.62,43.79,43.19,43.21,5572991,46.2669543806704,46.447270342264,45.8108610660512,45.8320747085916,5254157.54449488,0.0,1.0
2022-02-16,43.39,43.48,43.16,43.3,3667506,46.0229974914555,46.1184588828874,45.7790406022406,45.9275361000235,3457686.24413358,0.0,1.0
2022-02-17,43.32,43.55,43.07,43.44,2553782,45.948749742564,46.1927066317789,45.6835792108086,46.0760315978065,2407678.92183842,0.0,1.0
2022-02-18,43.04,43.32,42.921,43.12,5180252,45.651758746998,45.948749742564,45.5255375738825,45.7366133171597,4883887.32875842,0.0,1.0
2022-02-22,42.69,42.97,42.45,42.64,8822072,45.2805200025405,45.5775109981065,45.0259562920554,45.2274858961895,8317357.08112163,0.0,1.0
2022-02-23,43.12,43.53,43.045,43.5,3740900,45.7366133171597,46.1714929892385,45.6570621576331,46.1396725254278,3526881.33862067,0.0,1.0
2022-02-24,41.19,41.6,40.565,41.33,6411795,44.3493660433704,44.7908139695122,43.6764271315688,44.5001043596139,5955030.69405159,0.6221178,1.0
2022-02-25,42.68,42.83,41.94,42.03,4373645,45.9536524091053,46.1151577479377,45.1568927375322,45.2537959408317,4062074.69513378,0.0,1.0
2022-02-28,41.86,42.1,41.39,41.93,5534503,45.0707565568216,45.3291650989535,44.5647064951469,45.1461257149434,5140235.33836011,0.0,1.0
2022-03-01,41.55,42.27,41.42,41.93,4657316,44.7369788565681,45.5122044829635,44.5970075629134,45.1461257149434,4325537.50266463,0.0,1.0
2022-03-02,42.03,42.2,41.41,41.47,4416516,45.2537959408317,45.4368353248417,44.5862405403245,44.6508426758575,4101891.64512745,0.0,1.0
2022-03-03,41.45,41.875,41.19,41.69,7513107,44.6293086306798,45.0869070907049,44.3493660433704,44.8877171728116,6977887.28315455,0.0,1.0
2022-03-04,40.18,40.385,39.84,39.99,7971165,43.261896761899,43.48262072497,42.895817993879,43.0573233327114,7403314.08635956,0.0,1.0
2022-03-07,39.46,39.875,39.215,39.68,5725591,42.4866711355036,42.9335025729399,42.2228790820774,42.7235456324578,5317710.58597251,0.0,1.0
2022-03-08,39.98,40.59,39.62,39.87,6884002,43.0465563101225,43.7033446880409,42.6589434969248,42.9281190616455,6393598.54891065,0.0,1.0
2022-03-09,41.34,41.555,40.82,41.02,10465535,44.5108713822028,44.7423623678625,43.9509862075838,44.1663266593604,9719989.8241711,0.0,1.0
2022-03-10,40.83,41.0981,40.44,40.72,4858978,43.9617532301727,44.2504171057791,43.5418393492085,43.8433159816956,4512833.47825709,0.0,1.0
2022-03-11,40.56,41.125,40.54,40.85,4686794,43.6710436202744,44.279380396543,43.6495095750967,43.9832872753503,4352915.5449756,0.0,1.0
2022-03-14,40.77,41.5569,40.76,41.02,4593714,43.8971510946397,44.7444081021544,43.8863840720509,44.1663266593604,4266466.39040932,0.0,1.0
2022-03-15,41.7,41.775,41.055,41.24,4228612,44.8984841954005,44.9792368648166,44.2040112384212,44.4032011563145,3927373.5752991,0.0,1.0
2022-03-16,42.1,42.24,41.57,41.87,4842391,45.3291650989535,45.479903415197,44.7585129017457,45.0815235794105,4497428.10517166,0.0,1.0
2022-03-17,43.05,43.35,42.12,42.12,4556486,46.3520322448918,46.6750429225566,45.3506991441311,45.3506991441311,4231890.44363028,0.0,1.0
2022-03-18,43.02,43.055,42.605,42.67,4163043,46.3197311771254,46.3574157561862,45.8728997396891,45.9428853865165,3866475.58845169,0.0,1.0
2022-03-21,42.84,43.2551,42.75,43.09,4729499,46.1259247705265,46.5728638781886,46.0290215672271,46.3951003352471,4392578.32049938,0.0,1.0
2022-03-22,43.23,43.52,43.075,43.52,5731477,46.5458386514907,46.8580823065666,46.3789498013639,46.8580823065666,5323177.27832077,0.0,1.0
2022-03-23,42.91,43.29,42.91,43.06,2854802,46.2012939286483,46.6104407870236,46.2012939286483,46.3627992674807,2651431.23500359,0.0,1.0
2022-03-24,43.3,43.5,43.07,43.22,3130739,46.6212078096125,46.836548261389,46.3735662900695,46.5350716289019,2907710.99825624,0.0,1.0
2022-03-25,43.28,43.495,43.155,43.16,9613317,46.5996737644348,46.8311647500945,46.4650859820745,46.4704694933689,8928482.24352899,0.0,1.0
2022-03-28,43.37,43.5,43.185,43.42,3014860,46.6965769677342,46.836548261389,46.497387049841,46.7504120806784,2800087.00188768,0.0,1.0
2022-03-29,43.29,43.995,43.06,43.91,4695091,46.6104407870236,47.3695158795358,46.3627992674807,47.2779961875308,4360621.48218485,0.0,1.0
2022-03-30,43.7,44.02,43.465,43.57,5154347,47.0518887131655,47.3964334360079,46.7988636823281,46.9119174195107,4787160.94210634,0.0,1.0
2022-03-31,43.56,43.965,43.5,43.93,3112131,46.9011503969219,47.3372148117693,46.836548261389,47.2995302327084,2890428.59743792,0.0,1.0
2022-04-01,43.89,43.92,43.455,43.56,4057394,47.2564621423531,47.2887632101196,46.7880966597392,46.9011503969219,3768352.82598099,0.0,1.0
2022-04-04,43.75,43.78,43.5,43.7,3432281,47.1057238261096,47.1380248938761,46.836548261389,47.0518887131655,3187771.70910955,0.0,1.0
2022-04-05,44.57,45.076,44.22,44.27,4882541,47.9886196783932,48.5334310213878,47.6117738877844,47.6656090007285,4534717.89412565,0.0,1.0
2022-04-06,45.72,45.74,44.775,44.98,5388926,49.2268272761081,49.2483613212858,48.2093436414642,48.4300676045351,5005028.97206986,0.0,1.0
2022-04-07,46.23,46.3,45.39,45.45,6415866,49.7759454281382,49.85131458626,48.8715155306769,48.9361176662098,5958811.68361153,0.0,1.0
2022-04-08,46.64,46.74,46.24,46.29,3883451,50.21739335428,50.3250635801683,49.786712450727,49.8405475636711,3606801.20057571,0.0,1.0
2022-04-11,46.48,46.97,46.375,46.87,5113691,50.0451209928588,50.5727050997112,49.9320672556762,50.465034873823,4749401.19964774,0.0,1.0
2022-04-12,46.53,46.8,46.36,46.78,5905275,50.0989561058029,50.3896657157012,49.9159167217929,50.3681316705236,5484594.23325536,0.0,1.0
2022-04-13,46.85,46.88,46.22,46.67,4754681,50.4435008286454,50.4758018964118,49.7651784055494,50.2496944220465,4415966.40183036,0.0,1.0
2022-04-14,46.32,46.735,46.26,46.66,3732517,49.8728486314376,50.3196800688739,49.8082464959047,50.2389273994577,3466619.45696476,0.0,1.0
2022-04-18,46.2,46.48,46.055,46.11,2431952,49.7436443603717,50.0451209928588,49.5875225328338,49.6467411570723,2258704.27960659,0.0,1.0
2022-04-19,45.89,46.25,45.83,45.96,3185550,49.4098666601181,49.7974794733158,49.3452645245852,49.4852358182399,2958617.36494009,0.0,1.0
2022-04-20,45.84,46.025,45.52,45.75,4419155,49.356031547174,49.5552214650673,49.0114868243316,49.2591283438746,4104342.64769407,0.0,1.0
2022-04-21,45.69,45.965,45.485,45.76,5617675,49.1945262083416,49.4906193295343,48.9738022452707,49.2698953664634,5217482.32034965,0.0,1.0
2022-04-22,44.87,45.365,44.83,45.21,4446541,48.311630356058,48.8445979742048,48.2685622657027,48.677709124078,4129777.72017958,0.0,1.0
2022-04-25,45.14,45.19,44.405,44.52,4249990,48.6023399659563,48.6561750789004,47.8109638056776,47.9347845654491,3947228.64648859,0.0,1.0
2022-04-26,44.39,45.165,44.36,44.93,4653466,47.7948132717944,48.6292575224283,47.7625122040279,48.3762324915909,4321961.76947726,0.0,1.0
2022-04-27,45.44,45.85,44.92,45.16,5974756,48.925350643621,49.3667985697628,48.3654654690021,48.6238740111339,5549125.53652588,0.0,1.0
2022-04-28,45.74,45.83,45.1,45.18,5107515,49.2483613212858,49.3452645245852,48.559271875601,48.6454080563116,4743665.16635808,0.0,1.0
2022-04-29,45.28,45.66,45.21,45.55,4410017,48.7530782821998,49.1622251405752,48.677709124078,49.0437878920981,4095855.6217548,0.0,1.0
2022-05-02,44.72,45.28,44.26,45.15,3831679,48.1501250172256,48.7530782821998,47.6548419781397,48.6131069885451,3558717.34120522,0.0,1.0
2022-05-03,45.12,45.375,44.86,45.23,5181051,48.5808059207786,48.8553649967937,48.3008633334692,48.6992431692557,4811962.59899867,0.0,1.0
2022-05-04,45.16,45.285,44.4092,45.03,5430125,48.6238740111339,48.7584617934942,47.8154859551649,48.4839027174792,5043293.03222216,0.0,1.0
2022-05-05,44.39,44.78,44.14,44.68,4667462,47.7948132717944,48.2147271527586,47.5256377070738,48.1070569268703,4334960.72056568,0.0,1.0
2022-05-06,44.09,44.33,43.795,44.0,5682067,47.4718025941296,47.7302111362614,47.1541754277593,47.3748993908302,5277287.15447978,0.0,1.0
2022-05-09,43.16,43.54,43.05,43.45,4263523,46.4704694933689,46.8796163517443,46.3520322448918,46.7827131484448,3959797.58083266,0.0,1.0
2022-05-10,43.42,43.63,43.215,43.32,7844878,46.7504120806784,46.9765195550437,46.5296881176074,46.6427418547901,7286023.53648082,0.0,1.0
2022-05-11,42.53,43.51,42.52,43.02,8997166,45.7921470702729,46.8473152839778,45.7813800476841,46.3197311771254,8356224.69050826,0.0,1.0
2022-05-12,42.47,42.61,42.135,42.33,6191321,45.72754493474,45.8782832509835,45.3668496780143,45.5768066184964,5750262.85021997,0.0,1.0
2022-05-13,43.32,43.34,42.78,42.89,6015861,46.6427418547901,46.6642758999678,46.0613226349936,46.1797598834706,5587302.29306269,0.0,1.0
2022-05-16,44.37,44.485,43.755,43.79,3631172,47.7732792266167,47.8970999863882,47.111107337404,47.1487919164649,3372494.08556897,0.0,1.0
2022-05-17,44.71,44.905,44.4,44.64,4468409,48.1393579946368,48.3493149351189,47.8055802943832,48.063988836515,4150087.88468383,0.0,1.0
2022-05-18,43.63,44.48,43.6,44.38,4792930,46.9765195550437,47.8917164750938,46.9442184872772,47.7840462492056,4451490.61447546,0.0,1.0
2022-05-19,43.56,43.76,43.06,43.08,7855104,47.2775922088433,47.4946610435946,46.7349201219649,46.75662700544,7237431.39727825,0.3496248,1.0
2022-05-20,44.52,44.54,43.81,44.19,7484462,48.3195226156497,48.3412294991249,47.5489282522824,47.96135903831,6895934.1939376,0.0,1.0
2022-05-23,44.75,45.14,44.68,44.85,6773453,48.5691517756138,48.9924360033789,48.4931776834508,48.6776861929894,6240834.16466396,0.0,1.0
2022-05-24,45.0,45.095,44.7,44.73,6592426,48.8404878190529,48.9435955155598,48.5148845669259,48.5474448921386,6074041.91168361,0.0,1.0
2022-05-25,44.97,45.09,44.621,44.97,6482672,48.8079274938402,48.9381687946911,48.4291423771991,48.8079274938402,5972918.22884289,0.0,1.0
2022-05-26,44.42,44.925,44.295,44.76,6379934,48.210988198274,48.7590870060212,48.0753201765545,48.5800052173513,5878258.85490034,0.0,1.0
2022-05-27,44.06,44.22,43.86,44.22,5744640,47.8202642957216,47.9939193635227,47.6031954609703,47.9939193635227,5292920.10673068,0.0,1.0
2022-05-31,43.9,44.12,43.775,43.93,7944762,47.6466092279205,47.885384946147,47.510941206201,47.6791695531332,7320039.29454062,0.0,1.0
2022-06-01,43.04,43.76,42.805,43.74,6125438,46.7132132384898,47.4946610435946,46.4581573576569,47.4729541601195,5643774.71046612,0.0,1.0
2022-06-02,43.39,43.4,42.685,43.29,4298936,47.0930836993046,47.1039371410422,46.3279160568061,46.9845492819289,3960896.55608504,0.0,1.0
2022-06-03,42.72,43.36,42.71,43.14,4991583,46.3659031028876,47.0605233740919,46.35504966115,46.8217476558654,4599078.44967048,0.0,1.0
2022-06-06,42.81,43.21,42.665,43.21,3798761,46.4635840785257,46.8977217480284,46.306209173331,46.8977217480284,3500051.95757512,0.0,1.0
2022-06-07,44.25,44.27,42.97,42.97,13604746,48.0264796887354,48.0481865722105,46.6372391463268,46.6372391463268,12534960.1803357,0.0,1.0
2022-06-08,44.2,44.71,43.89,44.0,11455922,47.9722124800476,48.5257380086635,47.635755786183,47.7551436452962,10555105.26246,0.0,1.0
2022-06-09,43.04,44.0299,43.03,43.8,5831588,46.7132132384898,47.7875954360915,46.7023597967522,47.5380748105449,5373031.10018544,0.0,1.0
2022-06-10,43.8,43.965,42.96,43.33,10741423,47.5380748105449,47.7171565992147,46.6263857045892,47.0279630488792,9896789.66333823,0.0,1.0
2022-06-13,42.5,43.2,42.405,43.11,10286493,46.1271273846611,46.8868683062908,46.0240196881542,46.7891873306527,9477632.30201446,0.0,1.0
2022-06-14,41.24,42.1,41.064,41.93,7997282,44.7595937257276,45.6929897151584,44.5685731511465,45.5084812056198,7368429.47460508,0.0,1.0
2022-06-15,41.95,42.145,41.27,41.86,8438481,45.5301880890949,45.7418302029775,44.7921540509403,45.4325071134568,7774935.54951482,0.0,1.0
2022-06-16,41.64,41.89,41.32,41.44,5060521,45.1937313952303,45.4650674386695,44.8464212596282,44.976662560479,4662595.62852204,0.0,1.0
2022-06-17,41.27,41.655,41.165,41.42,4304820,44.7921540509403,45.2100115578367,44.6781929126959,44.9549556770039,3966317.87785768,0.0,1.0
2022-06-21,41.77,42.05,41.655,41.99,4163001,45.3348261378187,45.6387225064706,45.2100115578367,45.5736018560452,3835650.57118286,0.0,1.0
2022-06-22,41.97,42.36,41.9,41.93,4946695,45.55189497257,45.9751792003352,45.4759208804071,45.5084812056198,4557720.1404029,0.0,1.0
2022-06-23,42.75,42.77,42.3501,42.52,6327192,46.3984634281003,46.4201703115754,45.964434293015,46.1488342681363,5829664.13142433,0.0,1.0
2022-06-24,43.69,43.7,42.9994,43.29,3936003,47.4186869514316,47.4295403931692,46.6691482650352,46.9845492819289,3626502.1687786,0.0,1.0
2022-06-27,43.7,43.885,43.46,43.62,3597292,47.4295403931692,47.6303290653142,47.1690577914676,47.3427128592687,3314425.12613173,0.0,1.0
2022-06-28,43.35,43.75,43.26,43.59,3869546,47.0496699323543,47.483807601857,46.9519889567162,47.310152534056,3565270.90075606,0.0,1.0
2022-06-29,43.77,43.95,43.413,43.48,3789942,47.5055144853322,47.7008764366084,47.118046615301,47.1907646749427,3491926.42448318,0.0,1.0
2022-06-30,43.53,43.6262,42.95,43.22,6023811,47.2450318836306,47.3494419931459,46.6155322628517,46.908575189766,5550138.97494802,0.0,1.0
2022-07-01,43.75,43.77,42.91,42.94,3086771,47.483807601857,47.5055144853322,46.5721184959014,46.6046788211141,2844048.06755048,0.0,1.0
2022-07-05,43.3,43.325,42.72,43.17,4736211,46.9954027236665,47.0225363280104,46.3659031028876,46.8543079810781,4363787.18799072,0.0,1.0
2022-07-06,43.11,43.395,42.87,43.08,4558466,46.7891873306527,47.0985104201734,46.5287047289511,46.75662700544,4200018.86058102,0.0,1.0
2022-07-07,43.32,43.53,43.21,43.31,5088151,47.0171096071416,47.2450318836306,46.8977217480284,47.0062561654041,4688052.99095884,0.0,1.0
2022-07-08,42.34,42.77,42.22,42.43,5007646,45.95347231686,46.4201703115754,45.8232310160092,46.0511532924981,4613878.36327245,0.0,1.0
2022-07-11,42.27,42.5959,42.185,42.24,4086286,45.8774982246971,46.2312118909244,45.7852439699277,45.8449378994844,3764967.92336022,0.0,1.0
2022-07-12,41.44,42.2,41.37,42.15,5591638,44.976662560479,45.8015241325341,44.900688468316,45.7472569238463,5151949.15604099,0.0,1.0
2022-07-13,40.92,41.11,40.64,40.77,10258098,44.4122835901255,44.6184989831393,44.1083872214736,44.249481964062,9451470.09403787,0.0,1.0
2022-07-14,40.22,40.2594,39.86,40.12,8452547,43.6525426684958,43.6953052289418,43.2618187659433,43.5440082511201,7787895.4937796,0.0,1.0
2022-07-15,41.25,41.26,40.46,40.6,9194434,44.7704471674652,44.7813006092028,43.9130252701974,44.0649734545233,8471445.48459227,0.0,1.0
2022-07-18,40.41,41.45,40.335,41.215,4662584,43.8587580615095,44.9875160022166,43.7773572484778,44.7324601213837,4295949.72059533,0.0,1.0
2022-07-19,40.41,40.41,40.41,40.41,0,35.0870064492076,35.0870064492076,35.0870064492076,35.0870064492076,0,0.0,0.8
2022-07-20,40.41,40.41,40.41,40.41,0,35.0870064492076,35.0870064492076,35.0870064492076,35.0870064492076,0,0.0,1.0
2022-07-21,40.41,40.41,40.41,40.41,0,35.0870064492076,35.0870064492076,35.0870064492076,35.0870064492076,0,0.0,1.0
2022-07-22,42.29,42.43,41.89,41.95,3341690,36.7193640865378,36.8409226339985,36.3720539509356,36.4241504712759,3848652.43763334,0.0,1.0
2022-07-25,42.16,42.69,42.02,42.61,4837035,36.6064882924671,37.0666742221399,36.4849297450063,36.9972121950195,5570853.83254216,0.0,1.0
2022-07-26,42.52,42.68,41.98,42.05,5246446,36.919067414509,37.0579914687499,36.4501987314461,36.5109780051765,6042375.91961305,0.0,1.0
2022-07-27,43.54,43.7,42.08,42.28,4885153,37.8047082602945,37.9436323145354,36.5370262653466,36.7106813331477,5626271.73725327,0.0,1.0
2022-07-28,42.93,43.26,42.255,42.87,6326394,37.2750603035012,37.561591165373,36.6889744496726,37.2229637831609,7286161.10097855,0.0,1.0
2022-07-29,42.17,42.58,41.96,42.32,5022739,36.6151710458571,36.9711639348493,36.432833224666,36.7454123467079,5784730.68894664,0.0,1.0
2022-08-01,41.63,42.25,41.49,42.16,5712520,36.1463023627942,36.6846330729775,36.0247438153335,36.6064882924671,6579157.25965881,0.0,1.0
2022-08-02,41.18,41.91,41.11,41.67,4398076,35.7555784602418,36.3894194577157,35.6947991865114,36.1810333763544,5065301.06571726,0.0,1.0
2022-08-03,40.82,41.1601,40.77,41.06,2911416,35.4429993381998,35.7382997809956,35.3995855712496,35.6513854195611,3353102.258248,0.0,1.0
2022-08-04,40.6,40.97,40.49,40.93,3254597,35.2519787636187,35.5732406390507,35.1564684763281,35.5385096254904,3748346.69809712,0.0,1.0
2022-08-05,40.57,40.635,40.07,40.09,3820916,35.2259305034485,35.2823684004838,34.7917928339458,34.8091583407259,4400581.04653402,0.0,1.0
2022-08-08,40.31,40.6564,40.18,40.56,2890956,35.0001789153071,35.3009494927386,34.8873031212364,35.2172477500584,3329538.30441805,0.0,1.0
2022-08-09,40.03,40.33,39.95,40.21,6337325,34.7570618203856,35.0175444220872,34.6875997932652,34.9133513814066,7298750.42548075,0.0,1.0
2022-08-10,38.3,39.33,37.775,39.17,15665260,33.2549454839063,34.1492690830818,32.7991009309284,34.010345028841,18041811.5041072,0.0,1.0
2022-08-11,35.73,35.99,34.5,34.98,35389910,31.0234778626624,31.2492294508038,29.9554991956858,30.3722713584084,40758856.5633332,0.0,1.0
2022-08-12,36.03,36.15,35.26,35.99,11969304,31.283960464364,31.3881535050447,30.6153884533299,31.2492294508038,13785147.9390293,0.0,1.0
2022-08-15,34.95,35.23,34.415,34.53,15402889,30.3462230982382,30.5893401931597,29.8816957918703,29.981547455856,17739636.6199276,0.0,1.0
2022-08-16,35.26,35.54,34.86,35.03,11687463,30.6153884533299,30.8585055482514,30.2680783177277,30.4156851253587,13460549.292334,0.0,1.0
2022-08-17,34.7,34.93,34.25,34.58,11519100,30.1291542634869,30.3288575914581,29.7384303609345,30.0249612228062,13266644.211265,0.0,1.0
2022-08-18,34.25,34.6,33.89,34.59,6992063,30.0777801482286,30.3851443249258,29.7616341379115,30.3763624913059,7961962.50420774,0.390832,1.0
2022-08-19,34.06,34.49,34.04,34.28,4888867,29.9109253094501,30.2885441551067,29.8933616422103,30.1041256490884,5567023.0291201,0.0,1.0
2022-08-22,34.05,34.25,33.94,34.02,5461909,29.9021434758302,30.0777801482286,29.8055433060111,29.8757979749704,6219554.18013178,0.0,1.0
2022-08-23,33.73,33.85,33.53,33.75,6075138,29.6211247999927,29.7265068034318,29.4454881275943,29.6386884672326,6917846.84489937,0.0,1.0
2022-08-24,33.53,33.63,33.17,33.3,5800551,29.4454881275943,29.5333064637935,29.1293421172772,29.2435059543361,6605170.68649764,0.0,1.0
2022-08-25,33.73,33.74,33.255,33.53,6393338,29.6211247999927,29.6299066336127,29.2039877030465,29.4454881275943,7280185.7524348,0.0,1.0
2022-08-26,33.19,34.06,33.1,33.78,8173645,29.146905784517,29.9109253094501,29.0678692819377,29.6650339680923,9307446.88837973,0.0,1.0
2022-08-29,33.11,33.23,32.98,33.08,3791192,29.0766511155577,29.1820331189967,28.9624872784987,29.0503056146979,4317084.7502736,0.0,1.0
2022-08-30,32.96,33.29,32.915,33.23,3994687,28.9449236112588,29.2347241207162,28.9054053599692,29.1820331189967,4548807.42780008,0.0,1.0
2022-08-31,32.48,32.8805,32.46,32.79,4291830,28.5233955975026,28.8751080339805,28.5058319302628,28.7956324397202,4887168.4271772,0.0,1.0
2022-09-01,31.69,31.99,31.61,31.83,12390906,27.8296307415289,28.0930857501265,27.7593760725695,27.9525764122078,14109702.5248718,0.0,1.0
2022-09-02,31.85,31.97,31.47,31.6,8153482,27.9701400794476,28.0755220828867,27.6364304018906,27.7505942389496,9284486.99085417,0.0,1.0
2022-09-06,31.47,31.76,31.37,31.65,5613277,27.6364304018906,27.8911035768683,27.5486120656914,27.7945034070492,6391919.09451213,0.0,1.0
2022-09-07,31.49,31.59,31.155,31.21,4821980,27.6539940691305,27.7418124053297,27.3598026428631,27.4081027277727,5490857.84210462,0.0,1.0
2022-09-08,31.51,31.54,30.83,30.91,6620860,27.6715577363703,27.6979032372301,27.0743930502157,27.1446477191751,7539268.31975182,0.0,1.0
2022-09-09,31.89,31.97,31.73,31.95,3558135,28.0052674139273,28.0755220828867,27.8647580760086,28.0579584156468,4051699.39900559,0.0,1.0
2022-09-12,32.45,32.89,32.32,32.35,7797599,28.4970500966429,28.8834507759194,28.3828862595839,28.4092317604437,8879237.91030597,0.0,1.0
2022-09-13,31.63,32.1,31.61,32.0,5225519,27.7769397398094,28.1896859199457,27.7593760725695,28.1018675837464,5950373.4939209,0.0,1.0
2022-09-14,31.2,31.57,31.05,31.44,5313748,27.3993208941528,27.7242487380899,27.267593389854,27.6100849010309,6050841.12268565,0.0,1.0
2022-09-15,31.02,31.39,30.95,31.1,7691042,27.2412478889942,27.5661757329313,27.1797750536548,27.3115025579536,8757899.92485578,0.0,1.0
2022-09-16,30.83,30.97,30.49,30.76,9665974,27.0743930502157,27.1973387208946,26.7758107071384,27.0129202148763,11006783.3420046,0.0,1.0
2022-09-19,30.78,30.855,30.53,30.66,5832750,27.0304838821161,27.0963476342655,26.8109380416181,26.9251018786771,6641836.14999145,0.0,1.0
2022-09-20,30.49,30.62,30.26,30.56,5313930,26.7758107071384,26.8899745441974,26.5738285338802,26.8372835424779,6051048.36869814,0.0,1.0
2022-09-21,29.77,30.36,29.725,30.34,6286689,26.1435186865041,26.6616468700794,26.1040004352145,26.6440832028396,7158743.005264,0.0,1.0
2022-09-22,30.01,30.16,29.535,29.56,7542742,26.3542826933822,26.486010197681,25.937145596436,25.9591001804858,8589028.58611441,0.0,1.0
2022-09-23,29.36,29.63,29.09,29.45,9076338,25.7834635080874,26.0205730158252,25.5463540003495,25.8625000106667,10335356.3649978,0.0,1.0
2022-09-26,28.82,29.27,28.465,29.06,12328932,25.3092444926116,25.7044270055081,24.9974893991045,25.5200084994897,14039131.841479,0.0,1.0
2022-09-27,28.66,29.38,28.6,29.2,6662009,25.1687351546929,25.8010271753272,25.1160441529734,25.6429541701686,7586125.27671654,0.0,1.0
2022-09-28,29.46,29.6,28.775,28.98,8868378,25.8712818442866,25.9942275149655,25.269726241322,25.4497538305304,10098549.3278794,0.0,1.0
2022-09-29,29.36,29.575,29.07,29.42,7718987,25.7834635080874,25.9722729309157,25.5287903331097,25.8361545098069,8789721.29748643,0.0,1.0
2022-09-30,29.43,29.695,29.38,29.46,6652396,25.8449363434268,26.0776549343547,25.8010271753272,25.8712818442866,7575178.81562874,0.0,1.0
2022-10-03,30.25,30.41,29.76,29.9,6139676,26.5650467002603,26.705556038179,26.1347368528842,26.2576825235631,6991337.1918966,0.0,1.0
2022-10-04,30.71,31.0145,30.57,30.73,7889212,26.9690110467767,27.2364178805033,26.8460653760978,26.9865747140165,8983558.94844563,0.0,1.0
2022-10-05,30.41,30.59,30.171,30.21,5803829,26.705556038179,26.8636290433376,26.4956702146629,26.5299193657806,6608903.39215101,0.0,1.0
2022-10-06,30.0,30.19,29.84,30.03,6231970,26.3455008597623,26.5123556985408,26.2049915218436,26.3718463606221,7096433.69451154,0.0,1.0
2022-10-07,30.11,30.42,30.04,30.19,5487173,26.4421010295814,26.714337871799,26.380628194242,26.5123556985408,6248322.6595786,0.0,1.0
2022-10-10,30.19,30.29,30.015,30.1,4554711,26.5123556985408,26.60017403474,26.3586736101922,26.4333191959615,5186514.7953476,0.0,1.0
2022-10-11,30.43,31.07,30.335,30.44,5941819,26.7231197054189,27.2851570570938,26.6396922860296,26.7319015390388,6766034.58589962,0.0,1.0
2022-10-12,30.37,30.635,30.32,30.43,6058468,26.6704287036994,26.9031472946273,26.6265195355998,26.7231197054189,6898864.47661332,0.0,1.0
2022-10-13,30.65,30.86,29.76,29.98,6199522,26.9163200450571,27.1007385510755,26.1347368528842,26.3279371925225,7059484.69114352,0.0,1.0
2022-10-14,30.71,31.035,30.6,30.83,5553531,26.9690110467767,27.2544206394241,26.8724108769575,27.0743930502157,6323885.46670063,0.0,1.0
2022-10-17,31.3,31.58,31.21,31.37,5061729,27.487139230352,27.7330305717098,27.4081027277727,27.5486120656914,5763863.46983156,0.0,1.0
2022-10-18,31.25,31.35,31.06,31.28,4094509,27.4432300622524,27.5310483984516,27.2763752234739,27.4695755631122,4662476.17207412,0.0,1.0
2022-10-19,31.31,31.62,31.1,31.55,6404352,27.4959210639719,27.7681579061895,27.3115025579536,27.70668507085,7292727.55233296,0.0,1.0
2022-10-20,31.06,31.38,30.93,31.18,4433716,27.2763752234739,27.5573938993114,27.1622113864149,27.3817572269129,5048736.05205014,0.0,1.0
2022-10-21,31.87,32.025,31.1,31.19,7179725,27.9877037466875,28.1238221677962,27.3115025579536,27.3905390605329,8175655.9173627,0.0,1.0
2022-10-24,31.76,32.01,31.5824,31.64,5601527,27.8911035768683,28.1106494173664,27.7351382117786,27.7857215734293,6378539.20084921,0.0,1.0
2022-10-25,32.24,32.31,31.93,31.94,3578073,28.3126315906245,28.374104425964,28.040394748407,28.0491765820269,4074403.08580145,0.0,1.0
2022-10-26,32.69,32.89,32.41,32.42,6538687,28.707814103521,28.8834507759194,28.4619227621632,28.4707045957831,7445696.74511664,0.0,1.0
2022-10-27,32.72,32.805,32.535,32.65,6020271,28.7341596043807,28.8088051901501,28.5716956824122,28.6726867690413,6855369.00442248,0.0,1.0
2022-10-28,33.27,33.44,32.91,33.01,7602346,29.2171604534764,29.366451625015,28.9010144431592,28.9888327793584,8656900.51648757,0.0,1.0
2022-10-31,33.17,33.47,33.065,33.14,8704109,29.1293421172772,29.3927971258748,29.037132864268,29.1029966164174,9911493.8596144,0.0,1.0
2022-11-01,33.46,33.8709,33.335,33.74,7928084,29.3840152922549,29.7448608356974,29.2742423720059,29.6299066336127,9027823.05282564,0.0,1.0
2022-11-02,33.12,34.1,33.085,34.1,7007655,29.0854329491776,29.9460526439298,29.0546965315079,29.9460526439298,7979717.33841983,0.0,1.0
2022-11-03,32.84,32.98,32.52,32.67,5478754,28.8395416078198,28.9624872784987,28.5585229319823,28.6902504362811,6238735.82342981,0.0,1.0
2022-11-04,32.99,33.26,32.7,33.25,5385946,28.9712691121186,29.2083786198565,28.7165959371409,29.1995967862365,6133054.02163677,0.0,1.0
2022-11-07,31.94,32.2,31.67,31.97,8028357,28.0491765820269,28.2775042561449,27.8120670742891,28.0755220828867,9142005.35727349,0.0,1.0
2022-11-08,32.22,32.495,32.0,32.11,6438737,28.2950679233847,28.5365683479325,28.1018675837464,28.1984677535656,7331882.24540525,0.0,1.0
2022-11-09,32.42,32.65,32.2,32.24,5991700,28.4707045957831,28.6726867690413,28.2775042561449,28.3126315906245,6822834.79660603,0.0,1.0
2022-11-10,33.47,33.5,32.93,33.26,4680903,29.3927971258748,29.4191426267346,28.9185781103991,29.2083786198565,5330211.4371443,0.0,1.0
2022-11-11,31.58,31.9,31.22,31.81,13085537,27.7330305717098,28.0140492475472,27.4168845613926,27.935012744968,14900688.8155074,0.0,1.0
2022-11-14,32.54,32.938,32.43,32.48,7709730,28.5760865992222,28.925603577295,28.479486429403,28.5233955975026,8779180.21870876,0.0,1.0
2022-11-15,32.29,32.705,32.065,32.64,5492706,28.3565407587242,28.7209868539509,28.1589495022759,28.6639049354214,6254623.16610087,0.0,1.0
2022-11-16,32.91,33.25,32.765,33.16,5308789,28.9010144431592,29.1995967862365,28.7736778556704,29.1205602836573,6045194.23820273,0.0,1.0
2022-11-17,32.59,32.63,32.15,32.24,3529016,28.8984867679884,28.9339559140676,28.5083261611178,28.5881317397958,3979815.01119291,0.3171217,1.0
2022-11-18,32.89,33.0299,32.695,32.75,4007570,29.164505363582,29.2885587019939,28.9915932764462,29.040363352305,4519499.83916378,0.0,1.0
2022-11-21,33.44,33.58,33.17,33.56,4000954,29.6522061221704,29.7763481334474,29.4127893861361,29.7586135604078,4512038.70662312,0.0,1.0
2022-11-22,33.85,33.86,33.57,33.62,3355690,30.0157648694817,30.0246321560015,29.7674808469276,29.8118172795266,3784348.22480542,0.0,1.0
2022-11-23,33.69,33.8692,33.45,33.67,3453778,29.8738882851651,30.0327900595997,29.6610734086902,29.8561537121255,3894966.05561658,0.0,1.0
2022-11-25,33.99,34.05,33.77,33.8,1645002,30.1399068807587,30.1931105998774,29.9448265773234,29.9714284368827,1855135.72424788,0.0,1.0
2022-11-28,33.76,34.05,33.705,33.77,7149513,29.9359592908036,30.1931105998774,29.8871892149448,29.9448265773234,8062796.87032273,0.0,1.0
2022-11-29,34.36,34.62,34.19,34.31,4067544,30.4679964819909,30.6985459315053,30.3172526111545,30.4236600493919,4587134.96053507,0.0,1.0
2022-11-30,34.59,34.59,33.89,34.39,4091994,30.671944071946,30.671944071946,30.0512340155608,30.4945983415502,4614708.22090671,0.0,1.0
2022-12-01,35.03,35.225,34.76,34.8,3865947,31.0621046788166,31.2350167659525,30.8226879427824,30.8581570888615,4359785.81652115,0.0,1.0
2022-12-02,35.35,35.47,34.91,34.93,4894069,31.3458578474498,31.4522652856873,30.9556972405792,30.9734318136188,5519240.85127806,0.0,1.0
2022-12-05,35.16,35.485,35.03,35.04,5319071,31.1773794035739,31.465566215467,31.0621046788166,31.0709719653364,5998532.90872041,0.0,1.0
2022-12-06,37.92,39.74,34.24,34.74,30761036,33.6247504830353,35.2385966296367,30.3615890437534,30.8049533697428,34690472.5942431,0.0,1.0
2022-12-07,36.88,37.64,36.78,37.55,14161485,32.7025526849774,33.3764664604813,32.6138798197795,33.2966608818032,15970483.1555831,0.0,1.0
2022-12-08,36.6,36.995,36.31,36.36,8568436,32.4542686624233,32.8045264799549,32.1971173533495,32.2414537859484,9662974.10248232,0.0,1.0
2022-12-09,35.97,36.5,35.935,36.38,4533211,31.8956296116767,32.3655957972254,31.8645941088574,32.259188358988,5112286.59396977,0.0,1.0
2022-12-12,35.71,36.1,35.68,35.88,4446796,31.6650801621622,32.0109043364339,31.6384783026028,31.8158240329986,5014832.88047223,0.0,1.0
2022-12-13,36.15,36.77,35.93,36.53,7205860,32.0552407690329,32.6050125332597,31.8601604655975,32.3921976567848,8126341.67613706,0.0,1.0
2022-12-14,35.92,36.29,35.73,36.08,6694595,31.8512931790778,32.1793827803099,31.6828147352018,31.9931697633944,7549767.32178516,0.0,1.0
2022-12-15,35.63,36.15,35.592,36.05,3711970,31.5941418700039,32.0552407690329,31.5604461812287,31.966567903835,4186139.68514106,0.0,1.0
2022-12-16,34.95,35.285,34.87,35.2,6353246,30.9911663866583,31.2882204850712,30.9202280945,31.212848549653,7164814.15799796,0.0,1.0
2022-12-19,34.87,35.14,34.73,35.02,3149767,30.9202280945,31.1596448305343,30.796086083223,31.0532373922969,3552120.47447789,0.0,1.0
2022-12-20,34.99,35.145,34.82,34.82,3714319,31.0266355327375,31.1640784737942,30.8758916619011,30.8758916619011,4188788.74807001,0.0,1.0
2022-12-21,35.3,35.845,35.145,35.21,5608327,31.3015214148509,31.7847885301793,31.1640784737942,31.2217158361728,6324738.67567574,0.0,1.0
2022-12-22,35.31,35.37,35.06,35.19,3333881,31.3103887013707,31.3635924204894,31.088706538376,31.2039812631332,3759753.32765021,0.0,1.0
2022-12-23,35.22,35.36,35.01,35.26,3348240,31.2305831226926,31.3547251339696,31.0443701057771,31.2660522687718,3775946.55651223,0.0,1.0
2022-12-27,35.07,35.26,35.025,35.24,2503107,31.0975738248958,31.2660522687718,31.0576710355567,31.2483176957322,2822855.66662833,0.0,1.0
2022-12-28,34.78,35.33,34.76,35.21,3173991,30.8404225158219,31.3281232744103,30.8226879427824,31.2217158361728,3579438.86544896,0.0,1.0
2022-12-29,35.13,35.24,34.93,34.96,2395110,31.1507775440145,31.2483176957322,30.9734318136188,31.0000336731781,2701063.05311686,0.0,1.0
2022-12-30,35.14,35.31,34.86,35.0,2643437,31.1596448305343,31.3103887013707,30.9113608079802,31.0355028192573,2981111.52053228,0.0,1.0
2023-01-03,35.29,35.41,34.9,34.94,3145036,31.2926541283311,31.3990615665686,30.9468299540594,30.9822991001385,3546785.13317653,0.0,1.0
2023-01-04,35.03,35.59,34.9426,35.57,2752480,31.0621046788166,31.5586727239248,30.9846045946337,31.5409381508852,3104083.75082694,0.0,1.0
2023-01-05,34.48,34.7,34.34,34.5799,4352675,30.5744039202283,30.7694842236636,30.4502619089513,30.662988112561,4908688.79705961,0.0,1.0
2023-01-06,34.92,34.965,34.23,34.33,2940431,30.964564527099,31.004467316438,30.3527217572336,30.4413946224315,3316043.74510543,0.0,1.0
2023-01-09,34.53,35.2,34.51,34.96,4339431,30.6187403528272,31.212848549653,30.6010057797877,31.0000336731781,4893752.9990898,0.0,1.0
2023-01-10,34.74,34.865,34.55,34.73,3022986,30.8049533697428,30.9157944512401,30.6364749258668,30.796086083223,3409144.37946045,0.0,1.0
2023-01-11,34.67,34.735,34.415,34.6,2900027,30.7428823641043,30.8005197264829,30.5167665578497,30.6808113584658,3270478.50943853,0.0,1.0
2023-01-12,35.15,35.28,34.47,34.74,3373761,31.1685121170541,31.2837868418113,30.5655366337085,30.8049533697428,3804727.6271848,0.0,1.0
2023-01-13,35.38,35.47,35.17,35.2,4433678,31.3724597070092,31.4522652856873,31.1862466900937,31.212848549653,5000039.17783194,0.0,1.0
2023-01-17,35.56,35.71,35.38,35.49,3664870,31.5320708643654,31.6650801621622,31.3724597070092,31.4699998587269,4133023.09767668,0.0,1.0
2023-01-18,35.19,35.61,35.13,35.55,4844149,31.2039812631332,31.5764072969643,31.1507775440145,31.5232035778456,5462944.03501009,0.0,1.0
2023-01-19,35.61,35.7297,35.23,35.25,3082047,31.5764072969643,31.6825487166062,31.2394504092124,31.257184982252,3475749.87356308,0.0,1.0
2023-01-20,35.38,35.39,35.09,35.26,4141461,31.3724597070092,31.381326993529,31.1153083979354,31.2660522687718,4670494.17063284,0.0,1.0
2023-01-23,35.36,35.535,35.27,35.36,3963337,31.3547251339696,31.5099026480659,31.2749195552915,31.3547251339696,4469616.48431639,0.0,1.0
2023-01-24,34.7,35.0,34.515,35.0,5041285,30.7694842236636,31.0355028192573,30.6054394230476,31.0355028192573,5685262.32771449,0.0,1.0
2023-01-25,35.17,35.26,34.92,34.94,3763692,31.1862466900937,31.2660522687718,30.964564527099,30.9822991001385,4244468.69016934,0.0,1.0
2023-01-26,35.34,35.41,34.97,35.31,4988218,31.3369905609301,31.3990615665686,31.0089009596979,31.3103887013707,5625416.51143057,0.0,1.0
2023-01-27,35.3,35.435,35.12,35.33,3476080,31.3015214148509,31.421229782868,31.1419102574947,31.3281232744103,3920116.92894208,0.0,1.0
2023-01-30,35.12,35.63,35.095,35.56,4742928,31.1419102574947,31.5941418700039,31.1197420411953,31.5320708643654,5348792.99255293,0.0,1.0
2023-01-31,35.26,35.53,35.025,35.42,5839314,31.2660522687718,31.505469004806,31.0576710355567,31.4079288530884,6585232.11917115,0.0,1.0
2023-02-01,35.49,35.79,35.095,35.26,5780906,31.4699998587269,31.7360184543205,31.1197420411953,31.2660522687718,6519363.03975248,0.0,1.0
2023-02-02,35.13,35.61,34.865,35.43,5445575,31.1507775440145,31.5764072969643,30.9157944512401,31.4167961396081,6141196.61956105,0.0,1.0
2023-02-03,34.83,35.5301,34.755,35.38,3633167,30.8847589484209,31.5055576776712,30.8182542995225,31.3724597070092,4097270.33393181,0.0,1.0
2023-02-06,35.34,35.485,35.205,35.4,4932372,31.3369905609301,31.465566215467,31.2172821929129,31.3901942800488,5562436.70371219,0.0,1.0
2023-02-07,36.17,36.17,35.765,35.99,4071960,32.0729753420724,32.0729753420724,31.713850238021,31.9133641847163,4592115.06351264,0.0,1.0
2023-02-08,36.32,36.59,36.23,36.56,3415472,32.2059846398693,32.4454013759035,32.1261790611912,32.4187995163442,3851766.81996031,0.0,1.0
2023-02-09,36.43,36.8296,36.305,36.74,6059338,32.3035247915869,32.6578615609176,32.1926837100896,32.5784106737003,6833362.14125741,0.0,1.0
2023-02-10,35.84,36.06,35.591,36.04,2983677,31.7803548869195,31.9754351903548,31.5595594525767,31.9577006173152,3364814.01987155,0.0,1.0
2023-02-13,36.23,36.23,36.02,36.06,2667388,32.1261790611912,32.1261790611912,31.9399660442756,31.9754351903548,3008122.03828938,0.0,1.0
2023-02-14,36.06,36.13,35.76,36.11,5505877,31.9754351903548,32.0375061959933,31.7094165947611,32.0197716229537,6209201.63988539,0.0,1.0
2023-02-15,35.57,35.61,34.85,35.25,10406100,31.5409381508852,31.5764072969643,30.9024935214605,31.257184982252,11735382.6074958,0.0,1.0
2023-02-16,35.14,35.3,34.95,35.09,5585233,31.1596448305343,31.3015214148509,30.9911663866583,31.1153083979354,6298694.63170754,0.0,1.0
2023-02-17,35.88,35.8966,35.25,35.33,2919876,31.8158240329986,31.8305437286214,31.257184982252,31.3281232744103,3292863.03480118,0.0,1.0
2023-02-21,36.0,36.08,35.7101,35.9,2672070,31.9222314712361,31.9931697633944,31.6651688350274,31.8335586060382,3013402.12029592,0.0,1.0
2023-02-22,35.74,36.07,35.68,36.07,1990193,31.6916820217216,31.9843024768746,31.6384783026028,31.9843024768746,2244421.66784482,0.0,1.0
2023-02-23,35.26,35.42,35.02,35.22,2981740,31.5678829084143,31.7111291155994,31.3530135976366,31.532071356618,3330478.40759623,0.3403867,1.0
2023-02-24,34.57,34.9,34.53,34.86,3970304,30.9501336399286,31.2455789422478,30.9143220881323,31.2097673904515,4434662.89602479,0.0,1.0
2023-02-27,34.82,35.08,34.755,34.9,2897480,31.1739558386553,31.406730925331,31.1157620669863,31.2455789422478,3236363.5248016,0.0,1.0
2023-02-28,34.27,34.675,34.27,34.55,3264055,30.6815470014565,31.0441389633938,30.6815470014565,30.9322278640304,3645812.41111114,0.0,1.0
2023-03-01,34.26,34.35,34.06,34.22,3258500,30.6725941135074,30.7531701050491,30.4935363545261,30.6367825617112,3639607.70930811,0.0,1.0
2023-03-02,34.58,34.64,34.095,34.14,2425209,30.9590865278776,31.012803855572,30.5248714623478,30.5651594581186,2708856.64357324,0.0,1.0
2023-03-03,34.66,34.675,34.385,34.45,2876338,31.0307096314702,31.0441389633938,30.7845052128708,30.8426989845397,3212748.79833538,0.0,1.0
2023-03-06,34.45,34.73,34.4,34.58,2782765,30.8426989845397,31.0933798471136,30.7979345447944,30.9590865278776,3108231.68549725,0.0,1.0
2023-03-07,34.03,34.62,33.985,34.56,2984112,30.4666776906789,30.9948980796739,30.4263896949081,30.9411807519795,3333127.8320205,0.0,1.0
2023-03-08,33.59,33.9572,33.54,33.89,2335422,30.0727506209199,30.4015006664097,30.0279861811745,30.3413372593919,2608568.33380014,0.0,1.0
2023-03-09,33.5,33.91,33.37,33.88,2336258,29.9921746293783,30.3592430352901,29.8757870860404,30.3323843714429,2609502.11070515,0.0,1.0
2023-03-10,33.5,33.87,33.45,33.51,2418192,29.9921746293783,30.3234314834938,29.9474101896329,30.0011275173273,2701018.94914444,0.0,1.0
2023-03-13,33.52,33.81,33.33,33.6,3699619,30.0100804052764,30.2697141557994,29.8399755342441,30.081703508869,4132319.11428655,0.0,1.0
2023-03-14,33.72,33.74,33.46,33.5,3469568,30.1891381642578,30.2070439401559,29.956363077582,29.9921746293783,3875361.80474718,0.0,1.0
2023-03-15,33.58,33.75,33.2,33.4,3803321,30.0637977329708,30.215996828105,29.7235879909062,29.9026457498876,4248149.89491281,0.0,1.0
2023-03-16,33.82,33.825,33.2391,33.28,2025481,30.2786670437485,30.283143487723,29.7585937827871,29.7952110944988,2262377.24801506,0.0,1.0
2023-03-17,34.07,34.2,33.88,33.99,2776708,30.5024892424752,30.618876785813,30.3323843714429,30.4308661388826,3101466.27076798,0.0,1.0
2023-03-20,34.93,34.94,34.38,34.54,2973922,31.272437606095,31.2813904940441,30.7800287688963,30.9232749760814,3321746.02979315,0.0,1.0
2023-03-21,35.05,35.08,34.8201,34.96,2321608,31.3798722614838,31.406730925331,31.1740453675348,31.2992962699422,2593138.67570703,0.0,1.0
2023-03-22,34.9,35.32,34.9,35.08,2301388,31.2455789422478,31.6216002361087,31.2455789422478,31.406730925331,2570553.78453557,0.0,1.0
2023-03-23,35.22,35.53,35.025,35.49,2980385,31.532071356618,31.8096108830391,31.3574900416112,31.7737993312428,3328964.92947866,0.0,1.0
2023-03-24,34.38,34.565,33.76,34.33,5443831,30.7800287688963,30.945657195954,30.224949716054,30.7352643291509,6080530.69687599,0.0,1.0
2023-03-27,35.04,35.135,34.68,34.73,3057741,31.3709193735348,31.4559718090509,31.0486154073683,31.0933798471136,3415368.3341008,0.0,1.0
2023-03-28,35.1,35.19,34.955,35.13,3110428,31.4246367012292,31.5052126927708,31.2948198259677,31.4514953650764,3474217.50131894,0.0,1.0
2023-03-29,35.06,35.19,34.91,35.04,2446101,31.3888251494329,31.5052126927708,31.2545318301969,31.3709193735348,2732192.13053437,0.0,1.0
2023-03-30,35.27,35.289,35.05,35.06,2488069,31.5768357963633,31.5938462834666,31.3798722614838,31.3888251494329,2779068.62473239,0.0,1.0
2023-03-31,35.58,35.74,35.39,35.47,2799972,31.8543753227844,31.9976215299695,31.6842704517522,31.7558935553447,3127451.18215339,0.0,1.0
2023-04-03,35.95,35.96,35.58,35.62,2816888,32.1856321769,32.194585064849,31.8543753227844,31.8901868745807,3146345.64402562,0.0,1.0
2023-04-04,36.55,36.58,36.12,36.18,3453147,32.7228054538441,32.7496641176913,32.3378312720341,32.3915485997285,3857020.23709502,0.0,1.0
2023-04-05,37.45,37.48,36.96,36.99,5253054,33.5285653692602,33.5554240331074,33.0898738597558,33.1167325236031,5867440.79662782,0.0,1.0
2023-04-06,38.0,38.2087,37.72,37.8,5059669,34.0209742064589,34.207820977956,33.770293343885,33.8419164474776,5651437.86986258,0.0,1.0
2023-04-10,37.87,38.05,37.6811,38.0,2681626,33.904586663121,34.0657386462043,33.7354666097632,34.0209742064589,2995263.66827714,0.0,1.0
2023-04-11,37.35,37.83,37.33,37.83,2963135,33.4390364897695,33.8687751113248,33.4211307138714,33.8687751113248,3309697.40362764,0.0,1.0
2023-04-12,37.71,37.9284,37.635,37.78,2524755,33.761340455936,33.9568715287436,33.6941937963179,33.8240106715794,2820045.34666692,0.0,1.0
2023-04-13,38.32,38.32,37.99,38.03,2760726,34.3074666208291,34.3074666208291,34.0120213185099,34.0478328703061,3083615.04768676,0.0,1.0
2023-04-14,37.77,38.115,37.67,38.1,2694053,33.8150577836304,34.1239324178732,33.7255289041397,34.1105030859496,3009144.10559601,0.0,1.0
2023-04-17,37.39,37.685,37.34,37.68,2873900,33.4748480415658,33.7389582360633,33.4300836018204,33.7344817920888,3210025.65468177,0.0,1.0
2023-04-18,36.78,37.235,36.7301,37.15,2495489,32.9287218766726,33.3360782783552,32.8840469658068,33.2599787307881,2787356.45324339,0.0,1.0
2023-04-19,36.93,37.05,36.785,37.0,2649152,33.0630151959086,33.1704498512975,32.9331983206472,33.1256854115521,2958991.57352432,0.0,1.0
2023-04-20,36.46,36.84,36.43,36.84,2999036,32.6422294623024,32.982439204367,32.6153707984552,32.982439204367,3349797.3135162,0.0,1.0
2023-04-21,36.71,36.72,36.45,36.59,2268153,32.8660516610291,32.8750045489782,32.6332765743534,32.7586170056403,2533431.68472926,0.0,1.0
2023-04-24,36.65,36.765,36.545,36.75,2480625,32.8123343333347,32.915292544749,32.7183290098695,32.9018632128254,2770753.98922891,0.0,1.0
2023-04-25,36.91,37.32,36.69,37.25,3995929,33.0451094200105,33.4121778259223,32.848145885131,33.3495076102788,4463284.94529624,0.0,1.0
2023-04-26,35.93,37.01,35.7201,36.9,3731274,32.1677264010018,33.1346382995012,31.9798052829509,33.0361565320614,4167676.42042071,0.0,1.0
2023-04-27,36.01,36.125,35.7,36.05,2696222,32.2393495045944,32.3423077160087,31.9618099781733,32.2751610563906,3011566.78754215,0.0,1.0
2023-04-28,36.03,36.27,35.855,35.92,2559895,32.2572552804925,32.4721245912702,32.1005797413838,32.1587735130528,2859295.251502,0.0,1.0
2023-05-01,36.2,36.38,35.945,35.99,2055123,32.4094543756267,32.5706063587099,32.1811557329254,32.2214437286962,2295486.11765425,0.0,1.0
2023-05-02,36.35,36.54,36.15,36.2,2631486,32.5437476948627,32.713852565895,32.3646899358813,32.4094543756267,2939259.39313682,0.0,1.0
2023-05-03,36.84,37.22,36.72,36.8,4806681,32.982439204367,33.3226489464316,32.8750045489782,32.9466276525708,5368860.89421046,0.0,1.0
2023-05-04,36.71,37.01,36.67,36.96,2735396,32.8660516610291,33.1346382995012,32.8302401092329,33.0898738597558,3055322.50103132,0.0,1.0
2023-05-05,36.98,37.05,36.42,36.48,2511063,33.107779635654,33.1704498512975,32.6064179105062,32.6601352382006,2804751.9574523,0.0,1.0
2023-05-08,36.77,37.1806,36.74,37.07,2112001,32.9197689887236,33.2873745679123,32.8929103248764,33.1883556271956,2359016.45593568,0.0,1.0
2023-05-09,36.45,36.59,36.27,36.31,2132899,32.6332765743534,32.7586170056403,32.4721245912702,32.5079361430664,2382358.64464494,0.0,1.0
2023-05-10,36.53,36.58,36.165,36.44,2648498,32.7048996779459,32.7496641176913,32.3781192678049,32.6243236864043,2958261.08297901,0.0,1.0
2023-05-11,36.28,36.3,35.965,36.21,1434960,32.4810774792192,32.4989832551174,32.1990615088236,32.4184072635757,1602790.08088039,0.0,1.0
2023-05-12,36.53,37.115,36.45,36.86,2048207,32.7048996779459,33.2286436229664,32.6332765743534,33.0003449802652,2287761.23598552,0.0,1.0
2023-05-15,36.78,36.85,36.47,36.63,2479306,32.9287218766726,32.9913920923161,32.6511823502515,32.7944285574366,2769280.72160007,0.0,1.0
2023-05-16,36.47,36.67,36.445,36.45,2117801,32.6511823502515,32.8302401092329,32.6288001303788,32.6332765743534,2365494.81245371,0.0,1.0
2023-05-17,36.14,36.57,35.91,36.56,2407690,32.3557370479323,32.7407112297422,32.1498206251037,32.7317583417931,2689288.65601473,0.0,1.0
2023-05-18,35.21,35.62,35.075,35.58,3261463,31.8342384872094,32.2049297050383,31.7121816228023,32.168764708177,3607314.56718023,0.347508,1.0
2023-05-19,35.61,35.67,35.16,35.16,2639904,32.195888455823,32.250135951115,31.7890322411327,31.7890322411327,2919844.30151663,0.0,1.0
2023-05-22,35.35,35.66,35.29,35.41,3494480,31.9608159762242,32.2410947018997,31.9065684809321,32.0150634715162,3865041.12072403,0.0,1.0
2023-05-23,35.42,35.6391,35.35,35.47,1678100,32.0241047207315,32.2221984910396,31.9608159762242,32.0693109668082,1856048.8269176,0.0,1.0
2023-05-24,34.69,35.06,34.69,35.04,2879487,31.3640935280118,31.6986197489793,31.3640935280118,31.6805372505486,3184833.1258414,0.0,1.0
2023-05-25,34.11,34.54,33.93,34.5,3224258,30.8397010735221,31.2284747897817,30.676958587646,31.1923097929203,3566164.28018573,0.0,1.0
2023-05-26,34.24,34.525,34.185,34.29,2207800,30.9572373133215,31.2149129159587,30.9075104426371,31.0024435593982,2441919.19436784,0.0,1.0
2023-05-30,33.86,34.3,33.77,34.3,4934892,30.6136698431386,31.0114848086135,30.5322986002006,31.0114848086135,5458197.07262084,0.0,1.0
2023-05-31,33.6,33.68,33.39,33.5,3342164,30.3785973635398,30.4509273572625,30.1887311300177,30.2881848713864,3696573.2504417,0.0,1.0
2023-06-01,33.8,34.0,33.33,33.52,2671290,30.5594223478466,30.7402473321534,30.1344836347256,30.3062673698171,2954558.53099142,0.0,1.0
2023-06-02,34.11,34.26,33.88,33.95,1990776,30.8397010735221,30.9753198117522,30.6317523415693,30.6950410860767,2201881.56811614,0.0,1.0
2023-06-05,34.28,34.43,34.17,34.18,1433800,30.9934023101829,31.1290210484129,30.8939485688141,30.9029898180295,1585842.80319078,0.0,1.0
2023-06-06,34.62,34.73,34.44,34.66,2273380,31.3008047835044,31.4002585248731,31.1380622976283,31.3369697803657,2514453.41882958,0.0,1.0
2023-06-07,34.36,34.7,34.23,34.67,2232634,31.0657323039056,31.3731347772271,30.9481960641062,31.3460110295811,2469386.63764754,0.0,1.0
2023-06-08,34.72,34.735,34.37,34.5,2523807,31.3912172756578,31.4047791494808,31.0747735531209,31.1923097929203,2791436.16096562,0.0,1.0
2023-06-09,34.76,34.82,34.43,34.53,1751218,31.4273822725191,31.4816297678112,31.1290210484129,31.2194335405663,1936920.3948376,0.0,1.0
2023-06-12,34.39,34.7,34.26,34.57,2700352,31.0928560515516,31.3731347772271,30.9753198117522,31.2555985374277,2986702.31920898,0.0,1.0
2023-06-13,34.64,34.655,34.37,34.38,3800496,31.3188872819351,31.3324491557581,31.0747735531209,31.0838148023362,4203507.6232078,0.0,1.0
2023-06-14,34.47,34.77,34.44,34.74,1954800,31.1651860452743,31.4364235217345,31.1380622976283,31.4092997740885,2162090.60655415,0.0,1.0
2023-06-15,35.27,35.32,34.89,34.92,3320842,31.8884859825014,31.9336922285781,31.5449185123185,31.5720422599646,3672990.22613592,0.0,1.0
2023-06-16,35.15,35.475,34.715,35.27,5945470,31.7799909919174,32.0738315914159,31.3866966510501,31.8884859825014,6575938.63236622,0.0,1.0
2023-06-20,34.62,34.91,34.6125,34.8,2696456,31.3008047835044,31.5630010107492,31.2940238465929,31.4635472693805,2982393.18016501,0.0,1.0
2023-06-21,35.15,35.19,34.56,34.81,7023244,31.7799909919174,31.8161559887787,31.2465572882124,31.4725885185958,7768001.78020144,0.0,1.0
2023-06-22,34.68,34.85,34.56,34.67,4840526,31.3550522787964,31.5087535154572,31.2465572882124,31.3460110295811,5353824.32749188,0.0,1.0
2023-06-23,36.38,36.57,35.74,36.0,7620437,32.8920646454041,33.0638483804955,32.3134246956224,32.5484971752212,8428522.2301707,0.0,1.0
2023-06-26,36.27,36.45,35.975,36.39,3735483,32.7926109040354,32.9553533899115,32.5258940521829,32.9011058946194,4131600.52447447,0.0,1.0
2023-06-27,35.76,36.14,35.665,35.94,4938966,32.3315071940531,32.675074664236,32.2456153265073,32.4942496799292,5462703.08711393,0.0,1.0
2023-06-28,35.53,35.66,35.345,35.62,3887398,32.1235584621003,32.2410947018997,31.9562953516165,32.2049297050383,4299624.87197533,0.0,1.0
2023-06-29,35.42,35.51,35.025,35.1,4049963,32.0241047207315,32.1054759636696,31.6669753767256,31.7347847458407,4479428.56516875,0.0,1.0
2023-06-30,35.64,35.67,35.25,35.25,4969969,32.223012203469,32.250135951115,31.8704034840708,31.8704034840708,5496993.70256052,0.0,1.0
2023-07-03,35.29,35.61,35.29,35.6,2389307,31.9065684809321,32.195888455823,31.9065684809321,32.1868472066076,2642673.53226626,0.0,1.0
2023-07-05,34.73,35.065,34.71,35.03,3311250,31.4002585248731,31.703140373587,31.3821760264424,31.6714960013333,3662381.07271968,0.0,1.0
2023-07-06,34.09,34.49,34.02,34.49,3185670,30.8216185750914,31.183268543705,30.758329830584,31.183268543705,3523484.33731397,0.0,1.0
2023-07-07,33.81,34.0808,33.71,34.02,3370003,30.5684635970619,30.8133006258133,30.4780511049085,30.758329830584,3727364.34947785,0.0,1.0
2023-07-10,33.85,33.98,33.7,33.78,2911158,30.6046285939233,30.7221648337227,30.4690098556932,30.5413398494159,3219862.57724317,0.0,1.0
2023-07-11,34.12,34.1475,33.9,33.91,2587998,30.8487423227374,30.8736057580796,30.64983484,30.6588760892153,2862434.09329902,0.0,1.0
2023-07-12,34.5,34.76,34.35,34.35,3051394,31.1923097929203,31.4273822725191,31.0566910546902,31.0566910546902,3374969.46198879,0.0,1.0
2023-07-13,34.8,35.1237,34.795,35.06,2849181,31.4635472693805,31.756212506481,31.4590266447728,31.6986197489793,3151313.42156362,0.0,1.0
2023-07-14,34.53,34.88,34.51,34.81,2875233,31.2194335405663,31.5358772631032,31.2013510421357,31.4725885185958,3180128.02381549,0.0,1.0
2023-07-17,34.51,34.595,34.44,34.53,2405922,31.2013510421357,31.278201660466,31.1380622976283,31.2194335405663,2661050.41758848,0.0,1.0
2023-07-18,34.8,35.0,34.6,34.67,2806883,31.4635472693805,31.6443722536873,31.2827222850737,31.3460110295811,3104530.06343182,0.0,1.0
2023-07-19,35.19,35.335,35.12,35.17,2490290,31.8161559887787,31.9472541024011,31.7528672442713,31.798073490348,2754364.95631048,0.0,1.0
2023-07-20,35.7,35.76,35.5823,35.61,2862975,32.277259698761,32.3315071940531,32.1708441954965,32.195888455823,3166570.16282963,0.0,1.0
2023-07-21,35.75,35.805,35.47,35.53,3220425,32.3224659448377,32.3721928155221,32.0693109668082,32.1235584621003,3561924.82177826,0.0,1.0
2023-07-24,35.73,35.8589,35.53,35.56,3149665,32.304383446407,32.4209251487928,32.1235584621003,32.1506822097463,3483661.30053836,0.0,1.0
2023-07-25,35.7,35.855,35.55,35.56,3574683,32.277259698761,32.4173990615988,32.1416409605309,32.1506822097463,3953748.99514467,0.0,1.0
2023-07-26,35.87,35.98,35.48,35.75,4243195,32.4309609354218,32.5304146767905,32.0783522160236,32.3224659448377,4693151.24374746,0.0,1.0
2023-07-27,35.87,36.38,35.86,36.24,2957001,32.4309609354218,32.8920646454041,32.4219196862065,32.7654871563893,3270566.85372991,0.0,1.0
2023-07-28,35.44,35.77,35.4,35.72,2866241,32.0421872191622,32.3405484432684,32.0060222223008,32.2953421971917,3170182.49550868,0.0,1.0
2023-07-31,35.57,35.64,35.4,35.54,2401719,32.1597234589616,32.223012203469,32.0060222223008,32.1325997113156,2656401.72369686,0.0,1.0
2023-08-01,34.93,35.33,34.88,35.23,2612996,31.5810835091799,31.9427334777935,31.5358772631032,31.8523209856401,2890082.92744197,0.0,1.0
2023-08-02,34.63,34.87,34.59,34.65,2174263,31.3098460327197,31.5268360138879,31.2736810358584,31.3279285311504,2404825.86887571,0.0,1.0
2023-08-03,34.17,34.305,33.97,34.0,2555235,30.8939485688141,31.0160054332212,30.7131235845073,30.7402473321534,2826196.84419807,0.0,1.0
2023-08-04,34.38,34.51,34.04,34.04,3802099,31.0838148023362,31.2013510421357,30.7764123290147,30.7764123290147,4205280.60829186,0.0,1.0
2023-08-07,34.64,34.64,34.44,34.5,1985273,31.3188872819351,31.3188872819351,31.1380622976283,31.1923097929203,2195795.01982073,0.0,1.0
2023-08-08,34.98,35.01,34.59,34.66,2302272,31.6262897552566,31.6534135029026,31.2736810358584,31.3369697803657,2546409.1799328,0.0,1.0
2023-08-09,35.18,35.31,35.025,35.03,1547751,31.8071147395634,31.9246509793628,31.6669753767256,31.6714960013333,1711877.3779337,0.0,1.0
2023-08-10,35.08,35.395,35.06,35.18,1693790,31.71670224741,32.0015015976932,31.6986197489793,31.8071147395634,1873402.62352944,0.0,1.0
2023-08-11,35.33,35.55,34.615,34.63,5244055,31.9427334777935,32.1416409605309,31.2962841588967,31.3098460327197,5800144.28880362,0.0,1.0
2023-08-14,35.44,35.52,35.02,35.18,5034914,32.0421872191622,32.1145172128849,31.662454752118,31.8071147395634,5568825.59044812,0.0,1.0
2023-08-15,35.26,35.345,35.07,35.26,3432308,31.8794447332861,31.9562953516165,31.7076609981947,31.8794447332861,3796276.2868839,0.0,1.0
2023-08-16,35.05,35.265,34.9896,34.99,2841858,31.689578499764,31.8839653578938,31.6349693545033,31.6353310044719,3143213.8771029,0.0,1.0
2023-08-17,34.86,34.975,34.755,34.76,4809960,31.8444153173262,31.9494671750856,31.7484984037198,31.7530658757963,5265450.90965353,0.361256,1.0
2023-08-18,34.47,34.69,34.43,34.51,3384522,31.4881524953595,31.6891212667253,31.4516127187476,31.5246922719715,3705027.57687016,0.0,1.0
2023-08-21,34.55,34.64,34.41,34.56,2819820,31.5612320485835,31.6434465459604,31.4333428304416,31.5703669927365,3086849.7417981,0.0,1.0
2023-08-22,34.62,34.8,34.62,34.72,2488324,31.6251766576544,31.7896056524082,31.6251766576544,31.7165260991843,2723961.91845935,0.0,1.0
2023-08-23,34.95,34.96,34.65,34.85,2987520,31.9266298147031,31.9357647588561,31.6525814901134,31.8352803731732,3270430.50287489,0.0,1.0
2023-08-24,34.47,35.05,34.44,34.84,2788407,31.4881524953595,32.017979256233,31.4607476629006,31.8261454290202,3052462.01104256,0.0,1.0
2023-08-25,34.77,34.855,34.48,34.7,2429077,31.7622008199493,31.8398478452497,31.4972874395125,31.6982562108783,2659104.37909431,0.0,1.0
2023-08-28,35.11,35.205,34.75,34.75,3077967,32.072788921151,32.1595708906044,31.7439309316433,31.7439309316433,3369442.60244025,0.0,1.0
2023-08-29,35.51,35.58,35.18,35.43,2568826,32.4381866872706,32.5021312963415,32.1367335302219,32.3651071340467,2812087.25196086,0.0,1.0
2023-08-30,35.49,35.795,35.4503,35.7,1809990,32.4199167989646,32.6985325956308,32.3836510706772,32.6117506261774,1981391.42362178,0.0,1.0
2023-08-31,35.13,35.615,35.13,35.6,3957640,32.0910588094569,32.534103600877,32.0910588094569,32.5204011846475,4332418.38561677,0.0,1.0
2023-09-01,35.03,35.36,34.953,35.35,1653881,31.999709367927,32.3011625249757,31.929370297949,32.2920275808227,1810499.3005989,0.0,1.0
2023-09-05,34.56,34.99,34.535,34.97,2375821,31.5703669927365,31.9631695913151,31.547529632354,31.9448997030091,2600805.1721062,0.0,1.0
2023-09-06,34.41,34.62,34.315,34.6,2270478,31.4333428304416,31.6251766576544,31.3465608609882,31.6069067693484,2485486.45944006,0.0,1.0
2023-09-07,34.64,34.73,34.47,34.56,2430970,31.6434465459604,31.7256610433373,31.4881524953595,31.5703669927365,2661176.64135262,0.0,1.0
2023-09-08,36.55,36.6,35.42,35.56,11780718,33.3882208791816,33.4338955999466,32.3559721898937,32.4838614080356,12896321.8632737,0.0,1.0
2023-09-11,37.02,37.16,36.575,36.75,5942843,33.8175632543722,33.9454524725141,33.4110582395641,33.5709197622415,6505615.03219946,0.0,1.0
2023-09-12,36.86,36.995,36.57,36.96,3129532,33.6714041479244,33.7947258939897,33.4064907674876,33.7627535894543,3425890.6760534,0.0,1.0
2023-09-13,36.76,36.84,36.65,36.72,4165993,33.5800547063944,33.6531342596184,33.4795703207116,33.5435149297825,4560501.88181612,0.0,1.0
2023-09-14,37.39,37.39,37.045,37.1,4262092,34.1555561880329,34.1555561880329,33.8404006147547,33.8906428075961,4665701.21132546,0.0,1.0
2023-09-15,37.43,37.8,37.37,37.7,4765924,34.1920959646448,34.5300888983055,34.1372862997269,34.4387394567756,5217244.81308361,0.0,1.0
2023-09-18,37.35,37.75,37.245,37.7,3366281,34.1190164114209,34.4844141775406,34.0230994978145,34.4387394567756,3685059.20082483,0.0,1.0
2023-09-19,37.48,37.48,37.205,37.28,2359735,34.2377706854098,34.2377706854098,33.9865597212025,34.05507180235,2583195.86904907,0.0,1.0
2023-09-20,38.07,38.21,37.85,37.9,4369208,34.7767323904363,34.9046216085781,34.5757636190705,34.6214383398354,4782960.82255683,0.0,1.0
2023-09-21,37.62,37.98,37.61,37.88,4353321,34.3656599035517,34.6945178930593,34.3565249593987,34.6031684515294,4765569.36429072,0.0,1.0
2023-09-22,37.43,37.745,37.37,37.6,4456468,34.1920959646448,34.479846705464,34.1372862997269,34.3473900152457,4878484.12137354,0.0,1.0
2023-09-25,37.71,37.72,37.155,37.38,5102442,34.4478744009286,34.4570093450816,33.9408850004376,34.1464212438799,5585630.20697768,0.0,1.0
2023-09-26,37.28,37.755,37.28,37.63,2930780,34.05507180235,34.488981649617,34.05507180235,34.3747948477047,3208317.36999775,0.0,1.0
2023-09-27,37.04,37.29,36.795,37.19,2868857,33.8358331426782,34.064206746503,33.6120270109299,33.9728573049731,3140530.42027707,0.0,1.0
2023-09-28,36.34,36.85,36.3,36.69,8135359,33.1963870519688,33.6622692037714,33.1598472753569,33.5161100973235,8905756.68964151,0.0,1.0
2023-09-29,36.25,36.665,36.09,36.53,4209366,33.1141725545919,33.493272736941,32.9680134481441,33.3699509908757,4607982.19398179,0.0,1.0
2023-10-02,36.09,36.155,35.82,36.09,3187743,32.9680134481441,33.0273905851385,32.7213699560133,32.9680134481441,3489614.10886819,0.0,1.0
2023-10-03,35.89,36.21,35.77,36.18,2932195,32.7853145650842,33.07763277798,32.6756952352484,33.050227945521,3209866.36687863,0.0,1.0
2023-10-04,36.08,36.25,35.8425,36.18,3414619,32.9588785039911,33.1141725545919,32.7419235803575,33.050227945521,3737974.68579161,0.0,1.0
2023-10-05,36.16,36.2,35.885,35.94,2399490,33.031958057215,33.068497833827,32.7807470930077,32.8309892858492,2626715.56586844,0.0,1.0
2023-10-06,36.65,36.8,36.22,36.5,3767692,33.4795703207116,33.6165944830064,33.0867677221329,33.3425461584167,4124482.79584327,0.0,1.0
2023-10-09,37.1,37.14,36.71,36.95,2661776,33.8906428075961,33.9271825842081,33.5343799856295,33.7536186453013,2913839.37922435,0.0,1.0
2023-10-10,37.34,37.47,37.21,37.25,2095444,34.1098814672679,34.2286357412568,33.991127193279,34.027666969891,2293877.18732132,0.0,1.0
2023-10-11,37.56,37.7,37.35,37.61,2975651,34.3108502386337,34.4387394567756,34.1190164114209,34.3565249593987,3257437.53893202,0.0,1.0
2023-10-12,37.01,37.42,36.99,37.27,4382236,33.8084283102192,34.1829610204919,33.7901584219132,34.045936858197,4797222.54083536,0.0,1.0
2023-10-13,36.68,37.165,36.63,36.9,2423714,33.5069751531705,33.9500199445906,33.4613004324056,33.7079439245363,2653233.51671116,0.0,1.0
2023-10-16,36.58,36.665,36.26,36.31,2737138,33.4156257116406,33.493272736941,33.1233074987449,33.1689822195099,2996337.96787234,0.0,1.0
2023-10-17,36.67,36.99,36.49,36.65,3456349,33.4978402090175,33.7901584219132,33.3334112142637,33.4795703207116,3783656.41005956,0.0,1.0
2023-10-18,36.29,36.78,36.22,36.62,2696224,33.1507123312039,33.5983245947004,33.0867677221329,33.4521654882526,2951549.51671733,0.0,1.0
2023-10-19,35.39,35.86,35.2463,35.84,4049134,32.3285673574347,32.7579097326253,32.1972982099562,32.7396398443193,4432576.63340424,0.0,1.0
2023-10-20,35.58,35.7336,35.525,35.54,2816708,32.5021312963415,32.6424440385315,32.4518891035001,32.4655915197296,3083443.04335761,0.0,1.0
2023-10-23,35.8,35.97,35.6638,35.76,3782837,32.7031000677073,32.8583941183082,32.5786821283436,32.6665602910954,4141061.98860719,0.0,1.0
2023-10-24,35.98,35.99,35.705,35.78,2455930,32.8675290624612,32.8766640066142,32.6163180982539,32.6848301794013,2688500.28951288,0.0,1.0
2023-10-25,36.05,36.285,35.83,36.13,2316432,32.9314736715321,33.1461448591274,32.7305049001663,33.004553224756,2535792.18570436,0.0,1.0
2023-10-26,35.68,36.2,35.63,36.12,4358619,32.5934807378714,33.068497833827,32.5478060171065,32.995418280603,4771369.07134013,0.0,1.0
2023-10-27,34.56,35.43,34.49,35.43,5293963,31.5703669927365,32.3651071340467,31.5064223836655,32.3651071340467,5795287.75582793,0.0,1.0
2023-10-30,35.27,35.505,35.18,35.35,3499997,32.2189480275988,32.4336192151941,32.1367335302219,32.2920275808227,3831437.76402187,0.0,1.0
2023-10-31,35.7,35.71,35.22,35.39,5726192,32.6117506261774,32.6208855703304,32.1732733068339,32.3285673574347,6268447.73662375,0.0,1.0
2023-11-01,34.58,34.9,33.89,34.25,8161330,31.5886368810424,31.8809550939381,30.9583257344861,31.2871837239937,8934187.07691596,0.0,1.0
2023-11-02,34.17,34.205,33.675,33.99,5188589,31.2141041707698,31.2460764753053,30.7619244351968,31.049675176016,5679935.10754109,0.0,1.0
2023-11-03,34.44,34.65,34.32,34.33,4686437,31.4607476629006,31.6525814901134,31.3511283330647,31.3602632772177,5130230.59748604,0.0,1.0
2023-11-06,34.79,34.945,34.565,34.66,2831327,31.7804707082552,31.9220623426266,31.574934464813,31.6617164342664,3099446.42526687,0.0,1.0
2023-11-07,34.98,35.085,34.905,34.98,2672832,31.9540346471621,32.0499515607685,31.8855225660146,31.9540346471621,2925942.35414662,0.0,1.0
2023-11-08,35.06,35.3,34.95,35.14,2780397,32.027114200386,32.2463528600578,31.9266298147031,32.1001937536099,3043693.48452959,0.0,1.0
2023-11-09,34.46,35.07,34.44,35.06,4006510,31.4790175512065,32.036249144539,31.4607476629006,32.027114200386,4385916.24962287,0.0,1.0
2023-11-10,34.41,34.4699,33.89,34.43,3928144,31.4333428304416,31.488061145918,30.9583257344861,31.4516127187476,4300129.18985814,0.0,1.0
2023-11-13,34.61,34.62,34.325,34.5,4261459,31.6160417135014,31.6251766576544,31.3556958051412,31.5155573278185,4665008.26784448,0.0,1.0
2023-11-14,34.48,34.7,34.4,34.65,3426161,31.4972874395125,31.6982562108783,31.4242078862886,31.6525814901134,3750609.68367086,0.0,1.0
2023-11-15,34.47,34.7,34.38,34.4,4421114,31.4881524953595,31.6982562108783,31.4059379979826,31.4242078862886,4839782.18799782,0.0,1.0
2023-11-16,34.44,34.5,34.29,34.42,4111576,31.7711322375465,31.8264826421416,31.632756226059,31.7526821026815,4456960.37463395,0.3397772,1.0
2023-11-17,35.2,35.2999,34.7227,34.8,4817105,32.4722373624169,32.5643957860676,32.0319248938634,32.1032346651167,5221755.86817587,0.0,1.0
2023-11-20,35.11,35.34,34.97,34.97,2468881,32.3892117555244,32.601388306472,32.2600608114693,32.2600608114693,2676274.20402459,0.0,1.0
2023-11-21,35.38,35.56,35.29,35.29,2758933,32.638288576202,32.8043397899871,32.5552629693094,32.5552629693094,2990691.41790641,0.0,1.0
2023-11-22,35.2,35.37,35.1345,35.3,1712725,32.4722373624169,32.6290635087695,32.411813170734,32.5644880367419,1856598.8948386,0.0,1.0
2023-11-24,35.81,35.96,35.765,35.82,1808018,33.0349664757997,33.1733424872873,32.9934536723534,33.0441915432322,1959896.78474262,0.0,1.0
2023-11-27,35.63,35.985,35.52,35.92,2295643,32.8689152620146,33.1964051558685,32.767439520257,33.1364422175572,2488483.70680873,0.0,1.0
2023-11-28,35.64,35.79,35.44,35.45,2368349,32.8781403294471,33.0165163409347,32.693638980797,32.7028640482295,2567297.22284203,0.0,1.0
2023-11-29,35.49,35.63,35.35,35.56,2020470,32.7397643179595,32.8689152620146,32.6106133739045,32.8043397899871,2190195.37231871,0.0,1.0
2023-11-30,35.99,36.01,35.605,35.87,2890580,33.2010176895848,33.2194678244498,32.8458525934333,33.0903168803947,3133397.14982999,0.0,1.0
2023-12-01,36.57,36.59,35.985,36.03,2547381,33.7360716006701,33.7545217355351,33.1964051558685,33.2379179593148,2761368.432955,0.0,1.0
2023-12-04,36.63,36.74,36.38,36.44,3358901,33.7914220052651,33.8928977470226,33.5607953194525,33.6161457240475,3641058.47959963,0.0,1.0
2023-12-05,36.33,36.4,36.139,36.26,2271443,33.5146699822899,33.5792454543175,33.3384711943291,33.4500945102624,2462250.836234,0.0,1.0
2023-12-06,36.17,36.42,36.13,36.32,2329019,33.3670689033699,33.5976955891825,33.3301686336398,33.5054449148574,2524663.38814352,0.0,1.0
2023-12-07,36.0,36.08,35.805,36.04,2343680,33.2102427570173,33.2840432964773,33.0303539420834,33.2471430267473,2540555.95489955,0.0,1.0
2023-12-08,35.94,36.09,35.84,35.92,1507605,33.1548923524222,33.2932683639098,33.0626416780972,33.1364422175572,1634248.21664491,0.0,1.0
2023-12-11,36.37,36.42,36.14,36.23,2684164,33.5515702520199,33.5976955891825,33.3393937010723,33.4224193079649,2909641.60385676,0.0,1.0
2023-12-12,36.42,36.55,36.295,36.5,4075345,33.5976955891825,33.717621465805,33.4823822462762,33.6714961286425,4417685.86497308,0.0,1.0
2023-12-13,36.74,36.79,36.38,36.54,2735798,33.8928977470226,33.9390230841852,33.5607953194525,33.7083963983725,2965613.01043756,0.0,1.0
2023-12-14,36.98,37.39,36.78,37.02,4002033,34.1142993654027,34.4925271301354,33.9297980167526,34.1511996351328,4338215.44317251,0.0,1.0
2023-12-15,35.88,36.41,35.87,36.3,5836302,33.0995419478272,33.58847052175,33.0903168803947,33.4869947799924,6326568.3884712,0.0,1.0
2023-12-18,36.46,36.545,36.29,36.5,2469564,33.6345958589125,33.7130089320888,33.4777697125599,33.6714961286425,2677014.57801644,0.0,1.0
2023-12-19,36.5,36.57,36.28,36.32,1839523,33.6714961286425,33.7360716006701,33.4685446451274,33.5054449148574,1994048.29662099,0.0,1.0
2023-12-20,36.19,36.68,36.18,36.63,4426029,33.3855190382349,33.8375473424276,33.3762939708024,33.7914220052651,4797828.34367666,0.0,1.0
2023-12-21,36.81,36.82,36.555,36.62,2818767,33.9574732190502,33.9666982864827,33.7222339995213,33.7821969378326,3055551.64840095,0.0,1.0
2023-12-22,36.99,37.159,36.89,36.9,1768342,34.1235244328353,34.2794280724446,34.0312737585102,34.0404988259427,1916887.88503506,0.0,1.0
2023-12-26,37.01,37.055,36.86,36.88,1325823,34.1419745677003,34.1834873711465,34.0035985562127,34.0220486910777,1437195.99851208,0.0,1.0
2023-12-27,37.1,37.135,36.815,36.87,1880243,34.2250001745928,34.2572879106066,33.9620857527664,34.0128236236452,2038188.89537317,0.0,1.0
2023-12-28,37.09,37.345,37.09,37.15,1709888,34.2157751071603,34.4510143266892,34.2157751071603,34.2711255117553,1853523.57856503,0.0,1.0
2023-12-29,37.06,37.175,36.95,36.95,1489015,34.1880999048628,34.2941881803366,34.0866241631052,34.0866241631052,1614096.60243069,0.0,1.0
2024-01-02,37.51,37.575,36.82,36.9,3120311,34.6032279393255,34.6631908776368,33.9666982864827,34.0404988259427,3382426.22379701,0.0,1.0
2024-01-03,38.92,38.94,38.04,38.11,4902450,35.9039624473087,35.9224125821737,35.0921565132483,35.1567319852758,5314270.09706842,0.0,1.0
2024-01-04,39.07,39.18,38.63,38.64,3474304,36.0423384587962,36.1438142005538,35.636435491766,35.6456605591985,3766155.66815066,0.0,1.0
2024-01-05,39.21,39.3099,38.86,38.93,2289046,36.1714894028513,36.263647826502,35.8486120427136,35.9131875147412,2481332.53956982,0.0,1.0
2024-01-08,39.64,39.64,39.24,39.29,2260205,36.568167302449,36.568167302449,36.1991646051488,36.2452899423114,2450068.8114605,0.0,1.0
2024-01-09,39.76,40.1,39.755,39.9,2967714,36.6788681116391,36.9925204043442,36.6742555779228,36.8080190556941,3217010.63077671,0.0,1.0
2024-01-10,39.99,40.05,39.84,39.89,2165164,36.8910446625867,36.9463950671817,36.7526686510991,36.7987939882616,2347044.09029139,0.0,1.0
2024-01-11,39.64,39.86,39.465,39.81,2407222,36.568167302449,36.7711187859641,36.4067286223802,36.7249934488016,2609435.66820778,0.0,1.0
2024-01-12,40.1,40.34,39.935,39.98,3568462,36.9925204043442,37.2139220227244,36.8403067917079,36.8818195951542,3868223.21474467,0.0,1.0
2024-01-16,39.88,40.18,39.8001,40.15,2356557,36.7895689208291,37.0663209438043,36.7158606320434,37.0386457415068,2554514.66045289,0.0,1.0
2024-01-17,39.78,39.89,39.57,39.85,4020988,36.6973182465041,36.7987939882616,36.5035918304215,36.7618937185316,4358762.71845117,0.0,1.0
2024-01-18,39.54,39.63,39.2608,39.53,3622772,36.475916628124,36.5589422350165,36.2183527454084,36.4666915606915,3927095.41312951,0.0,1.0
2024-01-19,39.68,39.715,39.37,39.48,3401877,36.605067572179,36.6373553081928,36.3190904817714,36.4205662235289,3687644.58893101,0.0,1.0
2024-01-22,39.53,39.64,39.33,39.41,3399702,36.4666915606915,36.568167302449,36.2821902120414,36.3559907515014,3685286.88258803,0.0,1.0
2024-01-23,39.28,39.38,39.075,39.23,2817211,36.2360648748788,36.3283155492039,36.0469509925125,36.1899395377163,3053864.93986318,0.0,1.0
2024-01-24,39.03,39.7295,38.59,39.47,5808988,36.0054381890662,36.6507316559699,35.599535222036,36.4113411560964,6296959.93281509,0.0,1.0
2024-01-25,38.84,38.95,38.56,38.94,3936726,35.8301619078486,35.9316376496062,35.5718600197385,35.9224125821737,4267422.46471699,0.0,1.0
2024-01-26,39.07,39.46,39.04,39.37,3061478,36.0423384587962,36.4021160886639,36.0146632564987,36.3190904817714,3318651.0802217,0.0,1.0
2024-01-29,39.06,39.21,38.86,39.19,2178606,36.0331133913637,36.1714894028513,35.8486120427136,36.1530392679863,2361615.25749245,0.0,1.0
2024-01-30,39.09,39.21,38.93,39.16,2393933,36.0607885936613,36.1714894028513,35.9131875147412,36.1253640656888,2595030.35345292,0.0,1.0
2024-01-31,39.44,41.31,39.4,40.67,7553305,36.3836659537989,38.1087535636773,36.3467656840689,37.518349247997,8187804.64778578,0.0,1.0
2024-02-01,40.63,40.685,39.85,39.94,5355049,37.481448978267,37.5321868491458,36.7618937185316,36.8449193254242,5804888.73298782,0.0,1.0
2024-02-02,40.72,40.85,40.41,40.61,3925361,37.5644745851595,37.6844004617821,37.2784974947519,37.462998843402,4255102.77157311,0.0,1.0
2024-02-05,41.57,41.89,41.405,41.765,7985062,38.3486053169224,38.6438074747626,38.1963917042861,38.5284941318563,8655830.49492344,0.0,1.0
2024-02-06,41.75,41.77,41.3045,41.69,3671690,38.5146565307075,38.5331066655725,38.1036797765894,38.4593061261125,3980122.66778961,0.0,1.0
2024-02-07,42.02,42.21,41.9,41.93,6042880,38.7637333513852,38.9390096326028,38.6530325421951,38.6807077444926,6550499.54291687,0.0,1.0
2024-02-08,41.82,41.885,41.445,41.82,4303324,38.5792320027351,38.6391949410463,38.2332919740161,38.5792320027351,4664815.76583073,0.0,1.0
2024-02-09,41.91,42.06,41.77,41.955,3503429,38.6622576096276,38.8006336211152,38.5331066655725,38.7037704130739,3797727.25308822,0.0,1.0
2024-02-12,41.07,41.41,40.88,41.41,6688824,37.8873519452972,38.2010042380024,37.7120756640796,38.2010042380024,7250704.72269041,0.0,1.0
2024-02-13,41.39,41.6,41.08,41.57,7056902,38.1825541031374,38.37628051922,37.8965770127297,38.3486053169224,7649702.34812029,0.0,1.0
2024-02-14,41.8,41.93,41.59,41.76,7442574,38.5607818678701,38.6807077444926,38.3670554517875,38.52388159814,8067771.92085975,0.0,1.0
2024-02-15,41.77,42.02,41.6813,41.78,4144993,38.5331066655725,38.7637333513852,38.4512803174462,38.542331733005,4493184.50008831,0.0,1.0
2024-02-16,41.94,42.23,41.88,42.0,3765798,38.6899328119251,38.9574597674678,38.6345824073301,38.7452832165202,4082136.01423779,0.0,1.0
2024-02-20,42.02,42.61,41.99,42.26,4154312,38.7637333513852,39.3080123299029,38.7360581490877,38.9851349697653,4503286.32326541,0.0,1.0
2024-02-21,41.94,41.99,41.75,41.82,3661177,38.6899328119251,38.7360581490877,38.5146565307075,38.5792320027351,3968726.54513043,0.0,1.0
2024-02-22,42.16,42.24,41.63,41.65,6179571,39.2674781216099,39.3419894652942,38.7738404697016,38.7924683056227,6634770.70142234,0.4060608,1.0
2024-02-23,42.22,42.45,42.144,42.35,3440906,39.3233616293731,39.5375817424654,39.2525758528731,39.4444425628601,3694370.09707443,0.0,1.0
2024-02-26,42.34,42.585,42.25,42.52,3023384,39.4351286448995,39.6633196349326,39.3513033832547,39.6027791681891,3246092.58188782,0.0,1.0
2024-02-27,42.38,42.435,42.07,42.12,3733723,39.4723843167417,39.5236108655246,39.1836528599651,39.2302224497678,4008756.58967697,0.0,1.0
2024-02-28,42.34,42.435,42.13,42.35,4041124,39.4351286448995,39.5236108655246,39.2395363677283,39.4444425628601,4338801.36922363,0.0,1.0
2024-02-29,41.9,42.69,41.795,42.65,4381434,39.025316254636,39.7611157735182,38.9275201160504,39.7238601016761,4704179.29228675,0.0,1.0
2024-03-01,42.03,42.085,41.775,42.01,2324675,39.146397188123,39.1976237369059,38.9088922801294,39.1277693522019,2495915.26342669,0.0,1.0
2024-03-04,42.44,42.44,42.02,42.04,2404302,39.5282678245049,39.5282678245049,39.1370832701624,39.1557111060835,2581407.74933585,0.0,1.0
2024-03-05,42.6,42.78,42.49,42.63,2635266,39.6772905118734,39.844941035163,39.5748374143075,39.705232265755,2829385.02482687,0.0,1.0
2024-03-06,42.62,42.71,42.3285,42.38,3247401,39.6959183477945,39.7797436094393,39.4244176392449,39.4723843167417,3486611.12730472,0.0,1.0
2024-03-07,43.58,43.84,43.48,43.68,4382357,40.5900544720057,40.8322163389796,40.4969152924004,40.683193651611,4705170.28233401,0.0,1.0
2024-03-08,43.14,43.22,42.91,43.02,3308066,40.1802420817422,40.2547534254265,39.9660219686499,40.0684750662158,3551744.83393287,0.0,1.0
2024-03-11,42.92,42.96,42.73,42.88,2512766,39.9753358866105,40.0125915584526,39.7983714453603,39.9380802147683,2697861.42700362,0.0,1.0
2024-03-12,43.27,43.27,42.805,42.93,2196562,40.3013230152292,40.3013230152292,39.8682258300643,39.984649804571,2358365.20066808,0.0,1.0
2024-03-13,43.36,43.37,43.075,43.27,1676995,40.3851482768739,40.3944621948345,40.1197016149987,40.3013230152292,1800525.84433964,0.0,1.0
2024-03-14,43.08,43.255,42.81,43.21,1842937,40.124358573979,40.2873521382883,39.8728827890446,40.2454395074659,1978691.4677681,0.0,1.0
2024-03-15,42.19,42.43,41.81,42.28,4130059,39.2954198754915,39.5189539065443,38.9414909929912,39.3792451371363,4434287.50124331,0.0,1.0
2024-03-18,42.14,42.3499,42.14,42.21,1346141,39.2488502856888,39.4443494236804,39.2488502856888,39.3140477114126,1445300.46936646,0.0,1.0
2024-03-19,42.32,42.33,42.07,42.24,1998809,39.4165008089784,39.425814726939,39.1836528599651,39.3419894652942,2146045.31462448,0.0,1.0
2024-03-20,41.93,42.04,41.75,42.02,1799376,39.0532580085176,39.1557111060835,38.885607485228,39.1370832701624,1931921.67638215,0.0,1.0
2024-03-21,42.37,42.54,42.15,42.17,2024458,39.4630703987811,39.6214070041102,39.2581642036494,39.2767920395704,2173583.67185361,0.0,1.0
2024-03-22,42.35,42.68,42.33,42.54,1482677,39.4444425628601,39.7518018555577,39.425814726939,39.6214070041102,1591893.9873452,0.0,1.0
2024-03-25,42.83,43.45,42.56,42.58,3437180,39.8915106249657,40.4689735385188,39.6400348400313,39.6586626759523,3690369.63237655,0.0,1.0
2024-03-26,42.79,42.89,42.55,42.83,3041578,39.8542549531235,39.9473941327289,39.6307209220707,39.8915106249657,3265626.78873513,0.0,1.0
2024-03-27,42.99,43.03,42.51,42.58,2076567,40.0405333123342,40.0777889841763,39.5934652502286,39.6586626759523,2229531.12621256,0.0,1.0
2024-03-28,42.87,43.22,42.86,43.0,1854756,39.9287662968078,40.2547534254265,39.9194523788473,40.0498472302947,1991381.07921849,0.0,1.0
2024-04-01,42.42,42.87,42.225,42.74,1513252,39.5096399885838,39.9287662968078,39.3280185883534,39.8076853633209,1624721.20369986,0.0,1.0
2024-04-02,41.79,42.14,41.67,42.13,2581611,38.9228631570702,39.2488502856888,38.8110961415438,39.2395363677283,2771777.68898029,0.0,1.0
2024-04-03,41.54,41.74,41.325,41.5,3047318,38.6900152080568,38.8762935672675,38.4897659719054,38.6527595362147,3271789.60874742,0.0,1.0
2024-04-04,40.86,41.88,40.84,41.73,2574468,38.0566687867405,39.006688418715,38.0380409508195,38.866979649307,2764108.52114967,0.0,1.0
2024-04-05,41.19,41.25,40.535,40.59,5942404,38.3640280794381,38.4199115872013,37.7539664530232,37.8051930018061,6380133.50040236,0.0,1.0
2024-04-08,40.85,41.08,40.821,41.08,1625971,38.04735486878,38.2615749818723,38.0203445066944,38.2615749818723,1745743.31327569,0.0,1.0
2024-04-09,40.88,40.9589,40.67,40.89,2930521,38.0752966226616,38.1487834353702,37.8797043454904,38.0846105406221,3146389.10544161,0.0,1.0
2024-04-10,40.69,40.75,40.485,40.62,4370362,37.8983321814115,37.9542156891747,37.7073968632205,37.8331347556877,4692291.70636756,0.0,1.0
2024-04-11,40.8,41.25,40.68,41.0,2903779,38.0007852789773,38.4199115872013,37.8890182634509,38.187063638188,3117677.23562129,0.0,1.0
2024-04-12,40.66,40.97,40.49,40.96,5264697,37.8703904275299,38.1591218843064,37.7120538222008,38.1498079663459,5652505.23174926,0.0,1.0
2024-04-15,40.5,41.055,40.44,40.9,3373753,37.7213677401613,38.2382901869709,37.6654842323981,38.0939244585827,3622270.47124076,0.0,1.0
2024-04-16,39.95,40.23,39.72,40.02,2422869,37.209102252332,37.4698919552269,36.9948821392397,37.2742996780557,2601342.43211777,0.0,1.0
2024-04-17,39.6,39.85,39.44,39.72,3208339,36.8831151237133,37.1159630727266,36.7340924363448,36.9948821392397,3444671.74136047,0.0,1.0
2024-04-18,39.27,39.5,39.155,39.39,2636945,36.5757558310157,36.789975944108,36.4686457744696,36.6875228465421,2831187.70336357,0.0,1.0
2024-04-19,39.75,39.76,39.37,39.37,1623882,37.0228238931213,37.0321378110818,36.668895010621,36.668895010621,1743500.43330955,0.0,1.0
2024-04-22,40.59,40.755,39.96,39.99,3800880,37.8051930018061,37.9588726481549,37.2184161702925,37.2463579241741,4080860.51015874,0.0,1.0
2024-04-23,41.24,41.26,40.6,40.66,2289896,38.4105976692408,38.4292255051619,37.8145069197667,37.8703904275299,2458574.37192715,0.0,1.0
2024-04-24,40.86,41.24,40.635,41.2,1816111,38.0566687867405,38.4105976692408,37.8471056326285,38.3733419973987,1949889.41033784,0.0,1.0
2024-04-25,40.91,41.11,40.805,41.06,3461979,38.1032383765432,38.2895167357539,38.0054422379576,38.2429471459512,3716995.3768861,0.0,1.0
2024-04-26,41.11,41.3125,40.87,40.95,2730464,38.2895167357539,38.4781235744547,38.0659827047011,38.1404940483853,2931595.5020969,0.0,1.0
2024-04-29,41.61,42.0,41.5,41.66,4241678,38.7552126337806,39.1184554342414,38.6527595362147,38.8017822235832,4554128.58259379,0.0,1.0
2024-04-30,41.44,42.03,41.42,41.75,3672349,38.5968760284515,39.146397188123,38.5782481925304,38.885607485228,3942861.65667449,0.0,1.0
2024-05-01,42.57,42.84,42.275,42.7,4686149,39.6493487579918,39.9008245429262,39.374588178156,39.7704296914787,5031340.2156395,0.0,1.0
2024-05-02,43.35,43.515,42.75,42.9,6320454,40.3758343589134,40.5295140052622,39.8169992812814,39.9567080506894,6786031.42821526,0.0,1.0
2024-05-03,43.5,43.68,43.27,43.58,4048068,40.5155431283214,40.683193651611,40.3013230152292,40.5900544720057,4346256.87831167,0.0,1.0
2024-05-06,43.45,43.64,43.175,43.5,2045663,40.4689735385188,40.6459379797689,40.2128407946041,40.5155431283214,2196350.67505231,0.0,1.0
2024-05-07,44.15,44.33,43.96,44.13,3104015,41.1209477957561,41.2885983190457,40.943983354506,41.102319959835,3332663.02446812,0.0,1.0
2024-05-08,44.14,44.29,44.06,44.23,2127460,41.1116338777956,41.2513426472036,41.0371225341113,41.1954591394404,2284173.00755149,0.0,1.0
2024-05-09,44.67,44.72,44.3,44.3,4924643,41.6052715297039,41.6518411195065,41.2606565651641,41.2606565651641,5287402.16616405,0.0,1.0
2024-05-10,45.07,45.095,44.8,44.98,3771079,41.9778282481252,42.0011130430265,41.7263524631908,41.8940029864804,4048864.30820991,0.0,1.0
2024-05-13,45.17,45.41,45.14,45.31,2830827,42.0709674277305,42.2945014587834,42.0430256738489,42.201362279178,3039351.44371596,0.0,1.0
2024-05-14,45.66,45.755,45.3,45.34,3615092,42.5273494077967,42.6158316284218,42.1920483612175,42.2293040330596,3881386.99022089,0.0,1.0
2024-05-15,45.7,45.925,45.65,45.82,3788130,42.5646050796388,42.7741682337508,42.5180354898362,42.6763720951652,4067171.31936489,0.0,1.0
2024-05-16,44.88,45.2,44.82,45.12,4666360,42.1512394296734,42.4517830263199,42.0948875053022,42.3766471271583,4968447.89462037,0.376185,1.0
2024-05-17,44.98,45.09,44.74,44.85,1882986,42.2451593036254,42.3484711649727,42.0197516061406,42.1230634674878,2004885.56975879,0.0,1.0
2024-05-20,44.59,45.19,44.4,45.06,5172442,41.8788717952125,42.4423910389247,41.7004240347036,42.3202952027871,5507292.31455481,0.0,1.0
2024-05-21,44.46,44.72,44.46,44.49,3475004,41.7567759590749,42.0009676313501,41.7567759590749,41.7849519212605,3699966.63514974,0.0,1.0
2024-05-22,45.78,45.795,44.42,44.53,6830708,42.9965182952417,43.0106062763345,41.719208009494,41.8225198708413,7272910.10152807,0.0,1.0
2024-05-23,45.15,45.77,44.94,45.75,5218576,42.4048230893439,42.9871263078465,42.2075913540446,42.9683423330561,5556412.90858751,0.0,1.0
2024-05-24,45.12,45.45,45.03,45.42,2210289,42.3766471271583,42.6865827112,42.2921192406015,42.6584067490144,2353377.30662713,0.0,1.0
2024-05-28,44.24,44.75,44.225,44.7,2648080,41.5501522363804,42.0291435935358,41.5360642552876,41.9821836565597,2819509.74652327,0.0,1.0
2024-05-29,44.28,44.36,44.155,44.24,2092187,41.5877201859612,41.6628560851228,41.4703203435212,41.5501522363804,2227629.69323029,0.0,1.0
2024-05-30,44.02,44.23,43.89,44.08,1597451,41.3435285136859,41.5407602489852,41.2214326775483,41.3998804380571,1700865.78354632,0.0,1.0
2024-05-31,44.77,45.01,44.56,44.64,3623877,42.0479275683262,42.273335265811,41.8506958330269,41.9258317321885,3858477.28229566,0.0,1.0
2024-06-03,40.88,41.72,40.51,41.22,13483897,38.394444471592,39.1833714127891,38.0469409379695,38.7137720430289,14356809.0890818,0.0,1.0
2024-06-04,41.35,41.48,40.99,41.34,5469440,38.8358678791666,38.9579637153042,38.4977563329392,38.8264758917714,5823517.18529055,0.0,1.0
2024-06-05,41.97,42.44,41.86,42.39,7230440,39.4181710976692,39.8595945052437,39.3148592363219,39.8126345682677,7698519.70169016,0.0,1.0
2024-06-06,41.54,42.0,41.475,41.69,3860822,39.0143156396754,39.4463470598548,38.9532677216066,39.1551954506035,4110761.4794838,0.0,1.0
2024-06-07,41.21,41.46,40.935,41.11,3025354,38.7043800556337,38.9391797405138,38.4461004022656,38.6104601816817,3221207.47473005,0.0,1.0
2024-06-10,41.29,41.51,40.955,41.1,2834397,38.7795159547953,38.9861396774898,38.464884377056,38.6010681942865,3017888.41991795,0.0,1.0
2024-06-11,41.06,41.36,40.89,41.05,2379050,38.5635002447057,38.8452598665618,38.4038364589872,38.5541082573105,2533063.45067603,0.0,1.0
2024-06-12,41.11,41.38,40.97,41.36,2548560,38.6104601816817,38.8640438413522,38.4789723581488,38.8452598665618,2713547.08301839,0.0,1.0
2024-06-13,41.11,41.22,40.785,40.98,2020251,38.6104601816817,38.7137720430289,38.3052205913376,38.488364345544,2151036.74546214,0.0,1.0
2024-06-14,40.65,40.88,40.475,40.82,2235352,38.1784287615023,38.394444471592,38.0140689820863,38.3380925472208,2380062.81944287,0.0,1.0
2024-06-17,40.66,40.68,40.36,40.43,2131428,38.1878207488975,38.2066047236879,37.9060611270414,37.9718050388078,2269411.05254093,0.0,1.0
2024-06-18,40.95,41.08,40.785,41.03,2847649,38.4601883833584,38.5822842194961,38.3052205913376,38.5353242825201,3031998.31960411,0.0,1.0
2024-06-20,40.76,41.02,40.68,40.87,2538141,38.2817406228495,38.5259322951248,38.2066047236879,38.3850524841968,2702453.58431404,0.0,1.0
2024-06-21,40.48,40.53,40.215,40.25,3490372,38.0187649757839,38.0657249127599,37.769877309811,37.8027492656942,3716329.51912023,0.0,1.0
2024-06-24,40.55,40.86,40.54,40.8,3495700,38.0845088875503,38.3756604968016,38.0751169001551,38.3193085724304,3722002.43985128,0.0,1.0
2024-06-25,40.31,40.48,40.19,40.47,2780351,37.8591011900654,38.0187649757839,37.7463973413229,38.0093729883886,2960343.62377863,0.0,1.0
2024-06-26,38.87,40.51,38.35,40.24,10997043,36.5066550051561,38.0469409379695,36.0182716606055,37.793357278299,11708962.690491,0.0,1.0
2024-06-27,38.64,38.79,38.2,38.4,5542940,36.2906392950664,36.4315191059945,35.8773918496775,36.0652315975815,5901775.38231235,0.0,1.0
2024-06-28,38.5,39.03,38.45,38.68,7855979,36.1591514715336,36.6569268034793,36.1121915345575,36.3282072446472,8364554.4541638,0.0,1.0
2024-07-01,38.38,39.065,38.31,38.43,2872558,36.0464476227911,36.6897987593626,35.9807037110247,36.0934075597671,3058519.86286418,0.0,1.0
2024-07-02,38.21,38.32,37.805,38.11,3354099,35.8867838370727,35.9900956984199,35.5064083475669,35.7928639631206,3571234.56289233,0.0,1.0
2024-07-03,38.46,38.49,38.13,38.15,1349530,36.1215835219527,36.1497594841384,35.811647937911,35.8304319127014,1436895.02893627,0.0,1.0
2024-07-05,38.84,38.91,37.97,38.83,3284491,36.4784790429705,36.5442229547369,35.6613761395878,36.4690870555753,3497120.32373189,0.0,1.0
2024-07-08,38.71,38.95,38.525,38.85,2075447,36.3563832068328,36.5817909043177,36.1826314400216,36.4878710303657,2209805.98958207,0.0,1.0
2024-07-09,38.6,38.87,38.52,38.75,2095353,36.2530713454856,36.5066550051561,36.177935446324,36.3939511564136,2231000.65175779,0.0,1.0
2024-07-10,38.56,38.645,38.44,38.54,2376638,36.2155033959048,36.295335288764,36.1027995471623,36.1967194211144,2530495.30412886,0.0,1.0
2024-07-11,38.9,39.03,38.725,38.84,2684196,36.5348309673417,36.6569268034793,36.3704711879256,36.4784790429705,2857963.80153876,0.0,1.0
2024-07-12,39.16,39.505,39.135,39.39,2512206,36.779022639617,37.1030462047515,36.755542671129,36.9950383497067,2674839.62050777,0.0,1.0
2024-07-15,38.67,39.13,38.665,39.11,2451434,36.318815257252,36.7508466774314,36.3141192635544,36.732062702641,2610133.40078794,0.0,1.0
2024-07-16,38.9,38.955,38.46,38.48,2118311,36.5348309673417,36.5864868980153,36.1215835219527,36.1403674967431,2255444.89240032,0.0,1.0
2024-07-17,39.84,39.94,39.14,39.2,3846610,37.4176777824908,37.5115976564429,36.7602386648266,36.8165905891978,4095629.43191817,0.0,1.0
2024-07-18,39.36,39.83,39.29,39.74,1592081,36.9668623875211,37.4082857950956,36.9011184757546,37.3237579085388,1695148.14384554,0.0,1.0
2024-07-19,39.35,39.46,39.125,39.14,1993996,36.9574704001259,37.0607822614731,36.7461506837338,36.7602386648266,2123082.06569605,0.0,1.0
2024-07-22,39.39,39.58,39.3,39.4,2790193,36.9950383497067,37.1734861102155,36.9105104631498,37.0044303371019,2970822.76901793,0.0,1.0
2024-07-23,38.84,39.27,38.775,39.225,3470272,36.4784790429705,36.8823345009642,36.4174311249017,36.8400705576858,3694928.29789386,0.0,1.0
2024-07-24,39.3,39.3,38.86,38.86,2060260,36.9105104631498,36.9105104631498,36.4972630177609,36.4972630177609,2193635.82307635,0.0,1.0
2024-07-25,39.07,39.46,38.92,38.95,2479742,36.6944947530602,37.0607822614731,36.5536149421321,36.5817909043177,2640273.98638375,0.0,1.0
2024-07-26,39.86,40.12,39.58,39.63,3064146,37.4364617572812,37.6806534295565,37.1734861102155,37.2204460471916,3262510.76695957,0.0,1.0
2024-07-29,40.01,40.195,39.855,40.02,3603668,37.5773415682093,37.7510933350206,37.4317657635836,37.5867335556045,3836960.00469548,0.0,1.0
2024-07-30,39.77,40.005,39.49,39.97,4916963,37.3519338707244,37.5726455745117,37.0889582236587,37.5397736186285,5235274.27486869,0.0,1.0
2024-07-31,38.77,39.3,38.55,39.25,3969864,36.4127351312041,36.9105104631498,36.2061114085096,36.8635505261738,4226862.57226815,0.0,1.0
2024-08-01,39.64,39.739,38.72,38.9,4525593,37.2298380345868,37.3228187097993,36.365775194228,36.5348309673417,4818568.00863171,0.0,1.0
2024-08-02,40.42,40.57,39.95,40.45,4544971,37.9624130514126,38.1032928623407,37.5209896438381,37.9905890135982,4839200.48947374,0.0,1.0
2024-08-05,39.38,39.99,39.28,39.74,6283141,36.9856463623115,37.5585575934189,36.8917264883594,37.3237579085388,6689895.05161473,0.0,1.0
2024-08-06,38.68,38.96,38.3229,38.5,5179606,36.3282072446472,36.5911828917129,35.9928193747645,36.1591514715336,5514920.09310534,0.0,1.0
2024-08-07,39.37,39.43,38.965,39.12,5332399,36.9762543749163,37.0326062992875,36.5958788854105,36.7414546900362,5677604.51075908,0.0,1.0
2024-08-08,40.02,40.0863,39.37,39.42,5598922,37.5867335556045,37.6490024320347,36.9762543749163,37.0232143118923,5961381.51000859,0.0,1.0
2024-08-09,40.26,40.355,39.6715,39.69,5831882,37.8121412530894,37.9013651333438,37.2594227948817,37.2767979715628,6209422.72875955,0.0,1.0
2024-08-12,40.32,40.495,40.08,40.32,2751727,37.8684931774606,38.0328529568767,37.6430854799757,37.8684931774606,2929866.58117248,0.0,1.0
2024-08-13,41.18,41.265,40.53,40.55,3306815,38.6762040934481,38.7560359863073,38.0657249127599,38.0845088875503,3520889.52087903,0.0,1.0
2024-08-14,41.22,41.26,41.05,41.09,2482910,38.7137720430289,38.7513399926097,38.5541082573105,38.5916762068913,2643647.074386,0.0,1.0
2024-08-15,41.4,41.7,41.36,41.66,2024219,38.8828278161426,39.1645874379987,38.8452598665618,39.1270194884179,2155261.62336394,0.0,1.0
2024-08-16,41.28,41.32,41.01,41.07,3145786,39.1323456844697,39.1702646240864,38.8763928420567,38.9332712514818,3318432.45807614,0.385671,1.0
2024-08-19,41.52,41.7,41.28,41.32,1833646,39.3598593221701,39.5304945504454,39.1323456844697,39.1702646240864,1934279.8280053,0.0,1.0
2024-08-20,41.6,41.72,41.47,41.51,1647242,39.4356972014036,39.5494540202538,39.3124606476492,39.3503795872659,1737645.6374039,0.0,1.0
2024-08-21,41.85,42.0,41.7,41.72,2410394,39.6726905740082,39.8148865975709,39.5304945504454,39.5494540202538,2542680.80738867,0.0,1.0
2024-08-22,41.95,42.075,41.83,42.01,1327218,39.76748792305,39.8859846093523,39.6537311041998,39.8243663324751,1400058.13813873,0.0,1.0
2024-08-23,42.63,42.64,42.12,42.27,3780536,40.4121098965345,40.4215896314386,39.9286434164211,40.0708394399839,3988018.69272904,0.0,1.0
2024-08-26,42.54,42.65,42.455,42.63,1842813,40.3267922823968,40.4310693663428,40.2462145357113,40.4121098965345,1943949.92964069,0.0,1.0
2024-08-27,44.15,44.67,42.8,42.82,11513903,41.8530296019704,42.3459758169879,40.5732653899056,40.592224859714,12145806.9412033,0.0,1.0
2024-08-28,43.9,43.91,43.56,43.59,3279703,41.6160362293658,41.62551596427,41.2937252426235,41.3221644473361,3459699.06664016,0.0,1.0
2024-08-29,43.74,43.93,43.515,43.86,3274783,41.4643604708988,41.6444754340783,41.2510664355547,41.578117289749,3454509.04809036,0.0,1.0
2024-08-30,43.91,43.98,43.53,43.75,3129097,41.62551596427,41.6918741085992,41.265286037911,41.473840205803,3300827.53539772,0.0,1.0
2024-09-03,43.44,43.84,43.3302,43.63,3441882,41.1799684237733,41.5591578199407,41.0758809345254,41.3600833869528,3630778.74517467,0.0,1.0
2024-09-04,44.26,44.26,43.49,43.49,2844313,41.9573066859164,41.9573066859164,41.2273670982943,41.2273670982943,3000414.07143649,0.0,1.0
2024-09-05,43.13,43.77,43.03,43.39,3811877,40.8860966417436,41.4927996756114,40.7912992927018,41.1325697492524,4021079.74382044,0.0,1.0
2024-09-06,43.67,43.95,43.43,43.6,3763259,41.3980023265696,41.6634349038867,41.1704886888691,41.3316441822403,3969793.49954102,0.0,1.0
2024-09-09,43.94,44.05,43.47,43.62,2494844,41.6539551689825,41.7582322529285,41.2084076284859,41.3506036520486,2631765.5770089,0.0,1.0
2024-09-10,44.1,44.19,43.81,43.83,3970633,41.8056309274494,41.8909485415871,41.5307186152281,41.5496780850365,4188548.56188827,0.0,1.0
2024-09-11,43.77,44.03,43.42,43.97,3411692,41.4927996756114,41.7392727831202,41.161008953965,41.6823943736951,3598931.86305702,0.0,1.0
2024-09-12,43.11,43.48,43.04,43.43,3859727,40.8671371719353,41.2178873633901,40.800779027606,41.1704886888691,4071555.8388628,0.0,1.0
2024-09-13,43.01,43.435,42.95,43.16,3696278,40.7723398228934,41.1752285563212,40.7154614134683,40.9145358464562,3899136.46041809,0.0,1.0
2024-09-16,43.55,43.62,43.225,43.24,2417012,41.2842455077193,41.3506036520486,40.9761541233334,40.9903737256897,2549662.01526726,0.0,1.0
2024-09-17,42.56,43.14,42.435,43.13,3095429,40.3457517522052,40.8955763766478,40.2272550659029,40.8860966417436,3265311.77431337,0.0,1.0
2024-09-18,42.43,42.895,42.375,42.84,3522469,40.2225151984508,40.6633228714953,40.1703766564778,40.6111843295223,3715788.50632783,0.0,1.0
2024-09-19,41.62,42.42,41.46,42.4,6510357,39.4546566712119,40.2130354635466,39.302980912745,40.1940759937382,6867657.2349369,0.0,1.0
2024-09-20,40.8,41.26,40.79,41.25,5028061,38.6773184090689,39.1133862146613,38.6678386741647,39.1039064797571,5304010.13406086,0.0,1.0
2024-09-23,40.86,41.03,40.805,40.96,2736707,38.734196818494,38.8953523118651,38.682058276521,38.8289941675358,2886902.45841395,0.0,1.0
2024-09-24,40.98,41.06,40.7,40.76,3241244,38.8479536373442,38.9237915165777,38.582521060027,38.6393994694521,3419129.36676066,0.0,1.0
2024-09-25,40.56,41.16,40.55,41.11,2667156,38.4498047713685,39.0185888656195,38.4403250364643,38.9711901910986,2813534.373016,0.0,1.0
2024-09-26,40.9,40.9,40.5,40.6,2796834,38.7721157581107,38.7721157581107,38.3929263619434,38.4877237109852,2950329.337549,0.0,1.0
2024-09-27,40.71,41.425,40.66,41.09,3137117,38.5920007949312,39.2698018405803,38.5446021204103,38.9522307212902,3309287.68758665,0.0,1.0
2024-09-30,40.88,40.93,40.66,40.79,2322057,38.7531562883023,38.8005549628233,38.5446021204103,38.6678386741647,2449495.71213774,0.0,1.0
2024-10-01,40.3,40.57,40.275,40.47,3120664,38.2033316638597,38.4592845062727,38.1796323265992,38.3644871572308,3291931.71701753,0.0,1.0
2024-10-02,39.45,40.11,39.37,40.1,5383682,37.3975541970041,38.0232167006802,37.3217163177706,38.013736965776,5679148.26143936,0.0,1.0
2024-10-03,38.37,38.65,38.155,38.6,5360964,36.3737428273523,36.6391754046694,36.1699285269123,36.5917767301485,5655183.45627378,0.0,1.0
2024-10-04,38.82,38.84,37.93,38.07,6582359,36.8003308980405,36.8192903678489,35.9566344915682,36.0893507802268,6943610.83567338,0.0,1.0
2024-10-07,38.63,39.115,38.61,39.04,3853184,36.6202159348611,37.0799830777139,36.6012564650527,37.0088850659326,4064653.74712064,0.0,1.0
2024-10-08,38.02,38.38,37.94,38.31,4625673,36.0419521057059,36.3832225622565,35.9661142264724,36.3168644179272,4879538.34865004,0.0,1.0
2024-10-09,40.24,41.8,37.8,37.88,19967657,38.1464532544346,39.6252918994872,35.8333979378138,35.9092358170473,21063518.33867,0.0,1.0
2024-10-10,39.21,40.37,39.055,40.29,7774962,37.1700405593037,38.269689808189,37.0231046682888,38.1938519289555,8201666.05773838,0.0,1.0
2024-10-11,38.83,39.15,38.634,39.02,7244135,36.8098106329447,37.1131621498786,36.6240078288227,36.9899255961242,7641706.3063684,0.0,1.0
2024-10-14,39.13,39.23,38.835,39.17,4799361,37.0942026800702,37.1890000291121,36.8145505003968,37.132121619687,5062758.6620402,0.0,1.0
2024-10-15,38.96,39.4,38.82,38.93,4291285,36.9330471866991,37.3501555224832,36.8003308980405,36.9046079819866,4526798.5269358,0.0,1.0
2024-10-16,39.21,39.285,38.9,38.9,4952600,37.1700405593037,37.2411385710851,36.876168777274,36.876168777274,5224407.69711223,0.0,1.0
2024-10-17,38.96,39.24,38.92,39.21,4990561,36.9330471866991,37.1984797640162,36.8951282470824,37.1700405593037,5264452.06584584,0.0,1.0
2024-10-18,38.55,38.84,38.38,38.8,3728344,36.5443780556276,36.8192903678489,36.3832225622565,36.7813714282322,3932962.30082829,0.0,1.0
2024-10-21,38.16,38.51,38.085,38.49,2872533,36.1746683943644,36.5064591160108,36.103570382583,36.4874996462025,3030182.83637057,0.0,1.0
2024-10-22,38.0,38.045,37.72,37.72,3890217,36.0229926358975,36.0656514429663,35.7575600585803,35.7575600585803,4103719.18552616,0.0,1.0
2024-10-23,37.98,37.9899,37.6511,37.74,4865936,36.0040331660891,36.0134181036443,35.6922446850905,35.7765195283887,5132987.41914459,0.0,1.0
2024-10-24,37.74,38.19,37.665,38.03,4665570,35.7765195283887,36.203107599077,35.7054215166073,36.05143184061,4921624.96858537,0.0,1.0
2024-10-25,37.52,38.005,37.43,37.95,3375405,35.5679653604967,36.0277325033496,35.482647746359,35.9755939613766,3560653.36648853,0.0,1.0
2024-10-28,37.88,38.085,37.67,37.7,4111601,35.9092358170473,36.103570382583,35.7101613840594,35.738600588772,4337253.14215853,0.0,1.0
2024-10-29,38.17,38.255,37.88,37.94,6140692,36.1841481292686,36.2647258759542,35.9092358170473,35.9661142264724,6477704.34729142,0.0,1.0
2024-10-30,37.01,37.23,36.28,36.5,13419996,35.0844988803833,35.2930530482753,34.3924782323779,34.60103240027,14156509.7923546,0.0,1.0
2024-10-31,36.76,37.01,36.07,36.27,12121661,34.8475055077787,35.0844988803833,34.1934037993901,34.3829984974737,12786919.805796,0.0,1.0
2024-11-01,36.88,37.6,36.85,37.59,6877236,34.9612623266289,35.6438032397301,34.9328231219164,35.634323504826,7254671.22183446,0.0,1.0
2024-11-04,36.97,37.26,36.94,37.03,3994531,35.0465799407666,35.3214922529879,35.018140736054,35.1034583501917,4213758.12760033,0.0,1.0
2024-11-05,37.02,37.05,36.4805,36.695,7088128,35.0939786152875,35.12241782,34.5825469172068,34.7858872309015,7477137.35842118,0.0,1.0
2024-11-06,35.9,36.14,35.625,35.93,14281667,34.0322483060189,34.2597619437193,33.7715555961539,34.0606875107315,15065470.8642721,0.0,1.0
2024-11-07,36.66,36.73,36.135,36.23,14931962,34.7527081587369,34.8190663030662,34.2550220762673,34.345079557857,15751455.2368023,0.0,1.0
2024-11-08,36.29,36.42,36.1,36.12,8866773,34.4019579672821,34.5251945210365,34.2218430041026,34.240802473911,9353397.63149596,0.0,1.0
2024-11-11,36.35,36.74,36.315,36.55,5053971,34.4588363767072,34.8285460379704,34.4256573045426,34.6484310747909,5331342.12199289,0.0,1.0
2024-11-12,35.52,35.63,35.25,35.5,7245974,33.67201837966,33.776295463606,33.416065537247,33.6530589098516,7643646.23403365,0.0,1.0
2024-11-13,35.11,35.29,34.81,35.17,7279471,33.2833492485884,33.4539844768637,32.9989572014629,33.3402276580135,7678981.61032696,0.0,1.0
2024-11-14,34.39,35.46,34.36,35.4,7032511,32.6008083354872,33.6151399702349,32.5723691307747,33.5582615608098,7418467.99629012,0.0,1.0
2024-11-15,33.35,33.5,32.825,33.26,13747891,31.9837268878464,32.1275817314199,31.480234935339,31.8974139817023,14335170.0837661,0.389052,1.0
2024-11-18,33.69,33.79,33.25,33.29,8802112,32.309797866613,32.405701095662,31.8878236587974,31.926184950417,9178118.49223699,0.0,1.0
2024-11-19,33.46,33.6,33.23,33.28,8988437,32.0892204398003,32.2234849604689,31.8686430129876,31.9165946275121,9372402.87853723,0.0,1.0
2024-11-20,33.35,33.53,33.19,33.4,7519391,31.9837268878464,32.1563527001346,31.8302817213679,32.0316785023709,7840602.5266959,0.0,1.0
2024-11-21,33.7,33.7,33.175,33.4,7030641,32.3193881895179,32.3193881895179,31.8158962370106,32.0316785023709,7330974.22236613,0.0,1.0
2024-11-22,33.96,34.15,33.76,33.83,4173390,32.5687365850454,32.7509527202385,32.3769301269473,32.4440623872816,4351667.86497569,0.0,1.0
2024-11-25,34.15,34.25,34.02,34.05,4148516,32.7509527202385,32.8468559492875,32.6262785224748,32.6550494911895,4325731.30345774,0.0,1.0
2024-11-26,34.02,34.29,33.855,34.23,4194666,32.6262785224748,32.8852172409071,32.4680381945439,32.8276753034777,4373852.72799956,0.0,1.0
2024-11-27,34.33,34.47,34.185,34.19,2959073,32.9235785325267,33.0578430531953,32.7845188504056,32.7893140118581,3085477.96496786,0.0,1.0
2024-11-29,34.13,34.2,33.89,34.05,2051795,32.7317720744287,32.798904334763,32.5016043247111,32.6550494911895,2139443.08272598,0.0,1.0
2024-12-02,34.31,34.33,33.965,34.23,3145146,32.9043978867169,32.9235785325267,32.5735317464978,32.8276753034777,3279499.58639304,0.0,1.0
2024-12-03,34.9,35.085,34.58,34.7,5911131,33.4702269381061,33.6476479118468,33.1633366051493,33.2784204800081,6163641.26486181,0.0,1.0
2024-12-04,34.4,34.75,34.4,34.74,4394206,32.990710792861,33.3263720945326,32.990710792861,33.3167817716277,4581916.62947469,0.0,1.0
2024-12-05,34.53,34.56,34.2145,34.42,4509145,33.1153849906247,33.1441559593395,32.8128103029751,33.0098914386708,4701765.56588669,0.0,1.0
2024-12-06,34.57,34.8,34.43,34.6,3702817,33.1537462822443,33.3743237090571,33.0194817615757,33.1825172509591,3860993.04133707,0.0,1.0
2024-12-09,35.99,36.285,34.91,34.95,7252562,34.5155721347404,34.7984866604349,33.479817261011,33.5181785526306,7562375.18998794,0.0,1.0
2024-12-10,35.21,35.9,35.18,35.89,5383630,33.767526948158,34.4292592285962,33.7387559794433,34.4196689056913,5613606.60468327,0.0,1.0
2024-12-11,34.45,34.9775,34.42,34.81,3954138,33.0386624073855,33.5445519406191,33.0098914386708,33.383914031962,4123049.91105055,0.0,1.0
2024-12-12,34.17,34.4335,34.08,34.27,3386339,32.7701333660483,33.0228383745924,32.6838204599042,32.8660365950973,3530995.81065127,0.0,1.0
2024-12-13,33.95,34.08,33.7536,34.02,3391380,32.5591462621405,32.6838204599042,32.3707923202882,32.6262785224748,3536252.15087045,0.0,1.0
2024-12-16,33.58,33.97,33.58,33.68,4916560,32.2043043146591,32.5783269079503,32.2043043146591,32.3002075437081,5126584.42135168,0.0,1.0
2024-12-17,34.23,34.555,34.03,34.12,4546446,32.8276753034777,33.139360797887,32.6358688453797,32.7221817515238,4740659.98098603,0.0,1.0
2024-12-18,33.69,34.3401,33.69,34.1,3075050,32.309797866613,32.9332647586607,32.309797866613,32.703001105714,3206409.24241288,0.0,1.0
2024-12-19,33.43,33.7,33.39,33.61,3307234,32.0604494710856,32.3193881895179,32.022088179466,32.2330752833738,3448511.62238732,0.0,1.0
2024-12-20,33.6,33.87,33.04,33.135,6813063,32.2234849604689,32.4824236789012,31.6864268777944,31.777534945391,7104101.77796824,0.0,1.0
2024-12-23,34.06,34.11,33.63,33.86,3228802,32.6646398140944,32.7125914286189,32.2522559291836,32.4728333559964,3366729.18317464,0.0,1.0
2024-12-24,34.03,34.21,33.84,33.86,1383078,32.6358688453797,32.8084946576679,32.4536527101865,32.4728333559964,1442159.99160271,0.0,1.0
2024-12-26,34.12,34.15,33.89,34.0,1993615,32.7221817515238,32.7509527202385,32.5016043247111,32.607097876665,2078777.76355277,0.0,1.0
2024-12-27,34.08,34.17,33.87,33.97,3174412,32.6838204599042,32.7701333660483,32.4824236789012,32.5783269079503,3310015.76430509,0.0,1.0
2024-12-30,33.65,34.08,33.55,34.08,5081275,32.2714365749934,32.6838204599042,32.1755333459444,32.6838204599042,5298335.67689681,0.0,1.0
2024-12-31,33.82,34.02,33.63,33.83,2413894,32.4344720643767,32.6262785224748,32.2522559291836,32.4440623872816,2517010.14025951,0.0,1.0
2025-01-02,33.95,34.19,33.835,33.94,1999102,32.5591462621405,32.7893140118581,32.4488575487341,32.5495559392356,2084499.15589212,0.0,1.0
2025-01-03,33.47,33.98,33.415,33.98,2903352,32.0988107627052,32.5879172308552,32.0460639867282,32.5879172308552,3027376.68876211,0.0,1.0
2025-01-06,33.96,34.12,33.425,33.54,3333753,32.5687365850454,32.7221817515238,32.0556543096331,32.1659430230395,3476163.45461754,0.0,1.0
2025-01-07,34.09,34.46,33.97,33.97,3031253,32.6934107828091,33.0482527302904,32.5783269079503,32.5783269079503,3160741.33275614,0.0,1.0
2025-01-08,33.75,33.92,33.395,33.71,2709540,32.3673398040424,32.5303752934258,32.0268833409184,32.3289785124228,2825285.47460607,0.0,1.0
2025-01-10,33.09,33.395,33.005,33.26,3842142,31.7343784923189,32.0268833409184,31.6528607476273,31.8974139817023,4006269.693001,0.0,1.0
2025-01-13,32.7,32.86,32.55,32.74,4673828,31.3603558990278,31.5138010655062,31.2165010554543,31.3987171906474,4873483.45446354,0.0,1.0
2025-01-14,32.08,32.28,31.715,32.22,6251524,30.7657558789239,30.9575623370219,30.415709092895,30.9000203995925,6518575.09073541,0.0,1.0
2025-01-15,32.8,32.92,32.51,32.79,4782402,31.4562591280768,31.5713430029356,31.1781397638346,31.4466688051719,4986695.49234447,0.0,1.0
2025-01-16,33.44,33.51,32.72,32.82,4535039,32.0700397939905,32.1371720543248,31.3795365448376,31.4754397738866,4728765.69951801,0.0,1.0
2025-01-17,33.43,33.605,33.25,33.6,3930595,32.0604494710856,32.2282801219214,31.8878236587974,32.2234849604689,4098501.20686878,0.0,1.0
2025-01-21,33.78,33.79,33.53,33.57,4111320,32.3961107727571,32.405701095662,32.1563527001346,32.1947139917542,4286946.37372301,0.0,1.0
2025-01-22,33.43,33.73,33.41,33.64,3546186,32.0604494710856,32.3481591582326,32.0412688252758,32.2618462520885,3697671.11614938,0.0,1.0
2025-01-23,34.05,34.165,33.79,33.85,3738614,32.6550494911895,32.7653382045958,32.405701095662,32.4632430330914,3898319.20892804,0.0,1.0
2025-01-24,34.27,34.31,33.95,34.01,3165928,32.8660365950973,32.9043978867169,32.5591462621405,32.6166881995699,3301169.34684436,0.0,1.0
2025-01-27,35.5,35.5,34.83,34.83,6505288,34.0456463124002,34.0456463124002,33.4030946777718,33.4030946777718,6783179.31993223,0.0,1.0
2025-01-28,35.1,35.585,34.83,35.51,4552898,33.6620333962041,34.1271640570919,33.4030946777718,34.0552366353051,4747387.59596206,0.0,1.0
2025-01-29,35.06,35.25,34.935,34.95,6057362,33.6236721045845,33.8058882397777,33.5037930682733,33.5181785526306,6316118.92536401,0.0,1.0
2025-01-30,35.36,35.585,34.92,35.07,5020445,33.9113817917316,34.1271640570919,33.4894075839159,33.6332624274894,5234907.15566431,0.0,1.0
2025-01-31,35.27,35.52,35.055,35.19,5112730,33.8250688855875,34.06482695821,33.6188769431321,33.7483463023482,5331134.36398159,0.0,1.0
2025-02-03,34.9,35.2,34.58,34.87,3279980,33.4702269381061,33.7579366252531,33.1633366051493,33.4414559693914,3420093.3926048,0.0,1.0
2025-02-04,34.84,34.975,34.2224,34.59,7120968,33.4126850006767,33.5421543598929,32.82038665807,33.1729269280542,7425159.78931281,0.0,1.0
2025-02-05,37.7,37.91,37.03,37.06,10193205,36.1555173514785,36.3569141324814,35.5129657168501,35.5417366855648,10628635.8666718,0.0,1.0
2025-02-06,36.38,37.61,36.37,37.52,7167978,34.8895947280315,36.0692044453344,34.8800044051266,35.9828915391903,7474177.95112672,0.0,1.0
2025-02-07,36.04,36.52,35.97,36.49,5356543,34.5635237492649,35.0238592487001,34.4963914889306,34.9950882799854,5585362.50876636,0.0,1.0
2025-02-10,36.47,36.905,36.365,36.37,4539615,34.9759076341756,35.3930866805388,34.8752092436742,34.8800044051266,4733537.17597963,0.0,1.0
2025-02-11,36.07,36.35,35.975,36.315,4893117,34.5922947179796,34.8608237593168,34.501186650383,34.8272576291497,5102139.98894573,0.0,1.0
2025-02-12,36.13,36.2599,35.53,35.72,3619986,34.649836655409,34.7744149499437,34.0744172811149,34.256633416308,3774623.68670598,0.0,1.0
2025-02-13,36.55,36.62,36.005,36.17,4462616,35.0526302174148,35.1197624777491,34.5299576190977,34.6881979470286,4653248.95131449,0.0,1.0
2025-02-14,36.17,36.605,36.16,36.48,4541919,34.6881979470286,35.1053769933918,34.6786076241237,34.9854979570805,4735939.59769456,0.0,1.0
2025-02-18,36.61,36.85,36.465,36.59,4368601,35.1101721548442,35.3403399045619,34.9711124727232,35.0909915090345,4555217.84127548,0.0,1.0
2025-02-19,36.54,36.645,36.35,36.5,3408594,35.0430398945099,35.1437382850114,34.8608237593168,35.0046786028903,3554201.49436045,0.0,1.0
2025-02-20,36.96,37.22,36.6212,36.72,6244672,35.4458334565158,35.6951818520432,35.1209133164977,35.2156657067982,6511430.3886561,0.0,1.0
2025-02-21,36.64,36.675,36.05,36.2,5644723,35.5231813288084,35.5571144987459,34.9511650355771,35.0965929067376,5822188.30024303,0.400652,1.0
2025-02-24,37.08,37.14,36.72,36.82,2857899,35.9497697508793,36.0079408993435,35.600742860094,35.697694774201,2947748.91895957,0.0,1.0
2025-02-25,38.36,38.4,37.56,37.56,10536499,37.190754251449,37.2295350170918,36.4151389385929,36.4151389385929,10867757.5858589,0.0,1.0
2025-02-26,37.4,37.83,37.35,37.81,7938470,36.2600158760217,36.6769091066818,36.2115399189682,36.6575187238604,8188048.75913845,0.0,1.0
2025-02-27,37.3,37.38,36.99,37.07,7168264,36.1630639619147,36.2406254932003,35.862513028183,35.9400745594686,7393628.13619965,0.0,1.0
2025-02-28,37.59,37.69,37.1509,37.64,6045956,36.444224512825,36.541176426932,36.0185086579811,36.4927004698785,6236035.72522233,0.0,1.0
2025-03-03,37.95,38.405,37.77,38.17,3978770,36.7932514036102,37.2343826127971,36.6187379582176,37.0065456146457,4103859.15187654,0.0,1.0
2025-03-04,38.43,39.185,38.36,38.66,6829920,37.2586205913239,37.9906075428318,37.190754251449,37.48160999377,7044646.88800422,0.0,1.0
2025-03-05,38.81,38.8558,38.37,38.4,2465902,37.6270378649305,37.6714418415915,37.2004494428597,37.2295350170918,2543427.86598136,0.0,1.0
2025-03-06,39.3,39.42,38.6,38.61,5511194,38.1021022440549,38.2184445409833,37.4234388453058,37.4331340367165,5684461.26181383,0.0,1.0
2025-03-07,40.05,40.59,39.48,39.5,8122546,38.8292415998575,39.3527819360353,38.2766156894475,38.2960060722689,8377911.9523466,0.0,1.0
2025-03-10,40.32,40.81,40.1,40.37,7793617,39.0910117679464,39.5660761470707,38.877717556911,39.1394877249999,8038641.70376034,0.0,1.0
2025-03-11,39.5,40.12,39.33,40.12,6015119,38.2960060722689,38.8971079397324,38.131187818287,38.8971079397324,6204229.23611478,0.0,1.0
2025-03-12,38.88,39.32,38.78,39.32,5601119,37.6949042048054,38.1214926268763,37.5979522906984,38.1214926268763,5777213.4274913,0.0,1.0
2025-03-13,39.23,39.3851,38.925,39.02,3937653,38.03423590418,38.1846083229599,37.7385325661536,37.8306368845553,4061449.46829399,0.0,1.0
2025-03-14,39.49,39.61,39.05,39.21,4939691,38.2863108808582,38.4026531777866,37.8597224587874,38.0148455213586,5094990.69254874,0.0,1.0
2025-03-17,40.25,40.465,39.8468,39.88,4160818,39.0231454280715,39.2315920434015,38.632235310392,38.6644233458755,4291630.58648592,0.0,1.0
2025-03-18,40.39,40.39,40.11,40.23,3657702,39.1588781078213,39.1588781078213,38.8874127483217,39.0037550452501,3772697.04645835,0.0,1.0
2025-03-19,39.55,39.8,39.265,39.55,4421106,38.3444820293224,38.5868618145899,38.0681690741174,38.3444820293224,4560101.82029025,0.0,1.0
2025-03-20,39.41,39.66,39.24,39.58,3346134,38.2087493495726,38.4511291348401,38.0439310955907,38.3735676035545,3451333.61297718,0.0,1.0
2025-03-21,39.24,39.5,39.14,39.29,4021638,38.0439310955907,38.2960060722689,37.9469791814837,38.0924070526442,4148074.88541294,0.0,1.0
2025-03-24,38.57,38.93,38.47,38.77,4066945,37.3943532710737,37.7433801618589,37.2974013569667,37.5882570992877,4194806.29903928,0.0,1.0
2025-03-25,38.58,39.31,38.51,39.28,5837805,37.4040484624844,38.1117974354656,37.3361821226095,38.0827118612335,6021340.63444748,0.0,1.0
2025-03-26,38.31,38.495,37.76,38.0,4916160,37.1422782943955,37.3216393354935,36.6090427668069,36.8417273606638,5070719.89788033,0.0,1.0
2025-03-27,38.52,38.665,38.315,38.315,2248301,37.3458773140202,37.4864575894754,37.1471258901008,37.1471258901008,2318985.67522706,0.0,1.0
2025-03-28,38.74,38.975,38.59,38.81,3220710,37.5591715250556,37.7870085232071,37.4137436538951,37.6270378649305,3321966.38886899,0.0,1.0
2025-03-31,38.74,38.84,37.88,38.11,5357845,37.5591715250556,37.6561234391626,36.7253850637353,36.9483744661815,5526291.09940658,0.0,1.0
2025-04-01,37.87,38.765,37.68,38.73,5290738,36.7156898723246,37.5834095035824,36.5314812355213,37.5494763336449,5457074.31228268,0.0,1.0
2025-04-02,37.64,37.72,37.17,37.385,3720508,36.4927004698785,36.5702620011641,36.0370264735756,36.2454730889056,3837477.61379267,0.0,1.0
2025-04-03,39.01,39.175,38.47,39.09,10940011,37.8209416931445,37.9809123514211,37.2974013569667,37.8985032244302,11283955.660664,0.0,1.0
2025-04-04,36.53,37.98,36.27,37.74,10603741,35.4165342232907,36.8223369778423,35.1644592466125,36.5896523839855,10937113.6172683,0.0,1.0
2025-04-07,34.84,35.72,34.18,34.51,7495426,33.7780468748822,34.6312237190239,33.138164241776,33.4581055583291,7731075.83180565,0.0,1.0
2025-04-08,34.13,35.16,33.72,35.06,7228764,33.0896882847225,34.0882930000247,32.6921854368837,33.9913410859177,7456030.20485114,0.0,1.0
2025-04-09,34.48,34.845,32.38,32.59,9674183,33.429019984097,33.7828944705876,31.3930297878498,31.5966288074745,9978331.10269716,0.0,1.0
2025-04-10,33.6,34.26,32.73,34.24,8484822,32.5758431399553,33.2157257730616,31.7323614872243,33.1963353902402,8751577.6023101,0.0,1.0
2025-04-11,34.64,34.785,33.53,33.77,9084666,33.5841430466682,33.7247233221234,32.5079768000804,32.7406613939372,9370280.18856119,0.0,1.0
2025-04-14,35.28,35.455,34.73,34.82,5891978,34.2046352969531,34.3743011466403,33.6713997693645,33.7586564920608,6077216.78758892,0.0,1.0
2025-04-15,35.68,36.16,35.515,35.86,3700686,34.5924429533811,35.0578121410948,34.4324722951046,34.7669563987737,3817032.42693631,0.0,1.0
2025-04-16,35.37,35.89,35.28,35.82,2897666,34.2918920196494,34.7960419730058,34.2046352969531,34.7281756331309,2988766.15968791,0.0,1.0
2025-04-17,35.93,36.11,35.08,35.15,4813943,34.8348227386486,35.0093361840413,34.0107314687391,34.078597808614,4965289.28215554,0.0,1.0
2025-04-21,36.45,36.53,35.795,36.15,6612621,35.3389726920051,35.4165342232907,34.7039376546042,35.0481169496841,6820516.19187361,0.0,1.0
2025-04-22,36.63,36.985,36.075,36.1,6776530,35.5134861373977,35.8576654324776,34.9754030141038,34.9996409926306,6989578.35171822,0.0,1.0
2025-04-23,37.03,37.32,36.72,37.1,4458712,35.9012937938258,36.1824543447361,35.600742860094,35.9691601337007,4598890.1210127,0.0,1.0
2025-04-24,37.5,37.51,36.835,37.04,4765088,36.3569677901287,36.3666629815394,35.7122375613171,35.9109889852365,4914898.32242051,0.0,1.0
2025-04-25,37.43,37.55,37.04,37.45,3909323,36.2891014502538,36.4054437471822,35.9109889852365,36.3084918330752,4032228.79713867,0.0,1.0
2025-04-28,38.06,38.2,37.77,37.78,5758835,36.899898509128,37.0356311888778,36.6187379582176,36.6284331496283,5939887.88467211,0.0,1.0
2025-04-29,38.97,39.22,38.23,38.5,8255873,37.7821609275017,38.0245407127693,37.0647167631099,37.3264869311988,8515430.64006726,0.0,1.0
2025-04-30,39.85,40.38,39.23,40.18,8033136,38.6353377716434,39.1491829164106,38.03423590418,38.9552790881966,8285690.97783206,0.0,1.0
2025-05-01,38.75,39.42,38.72,39.42,4449688,37.5688667164663,38.2184445409833,37.5397811422342,38.2184445409833,4589582.4141117,0.0,1.0
2025-05-02,39.07,39.51,38.585,39.44,4287438,37.8791128416088,38.3057012636796,37.4088960581898,38.2378349238047,4422231.41181903,0.0,1.0
2025-05-05,38.85,39.205,38.83,39.11,2821018,37.6658186305733,38.0099979256532,37.6464282477519,37.9178936072516,2909708.41162179,0.0,1.0
2025-05-06,37.5,39.23,37.48,39.23,9185610,36.3569677901287,38.03423590418,36.3375774073073,38.03423590418,9474397.78224642,0.0,1.0
2025-05-07,37.17,37.3939,36.92,37.19,5030292,36.0370264735756,36.2541018092612,35.794646688308,36.056416856397,5188440.11109245,0.0,1.0
2025-05-08,36.87,36.98,36.415,36.73,5942866,35.7461707312545,35.8528178367722,35.3050395220676,35.6104380515047,6129704.66311848,0.0,1.0
2025-05-09,36.62,37.145,36.59,36.9,3511872,35.503790945987,36.0127884950488,35.4747053717549,35.7752563054866,3622282.27502946,0.0,1.0
2025-05-12,37.37,37.495,36.505,36.63,6018253,36.2309303017896,36.3521201944233,35.392296244764,35.5134861373977,6207461.76641485,0.0,1.0
2025-05-13,36.35,36.685,36.17,36.68,5084195,35.2420207778981,35.5668096901566,35.0675073325055,35.5619620944512,5244037.77566306,0.0,1.0
2025-05-14,36.22,36.825,36.195,36.78,7084171,35.115983289559,35.7025423699064,35.0917453110322,35.6589140085582,7306891.32365236,0.0,1.0
2025-05-15,37.57,37.605,36.33,36.48,7528211,36.4248341300036,36.4587672999411,35.2226303950767,35.3680582662372,7764891.56437984,0.0,1.0
2025-05-16,37.64,37.68,37.09,37.12,7222246,36.908709499082,36.9479323572107,36.3693951998127,36.3988123434092,7365343.92910057,0.429088,1.0
2025-05-19,37.96,37.97,37.42,37.58,3866897,37.2224923641114,37.2322980786436,36.6929837793743,36.849875211889,3943513.74121114,0.0,1.0
2025-05-20,38.4,38.45,37.98,38.39,2749166,37.6539438035268,37.7029723761877,37.2421037931757,37.6441380889946,2803636.58454582,0.0,1.0
2025-05-21,38.54,38.855,38.47,38.69,2996428,37.7912238069772,38.1001038147405,37.722583805252,37.9383095249597,3055797.70874419,0.0,1.0
2025-05-22,38.92,39.05,38.305,38.39,5844906,38.1638409591996,38.2913152481177,37.5607895154712,37.6441380889946,5960714.01102419,0.0,1.0
2025-05-23,38.66,38.87,38.61,38.74,3667064,37.9088923813632,38.1148123865387,37.8598638087023,37.9873380976205,3739721.3512283,0.0,1.0
2025-05-27,39.44,39.65,39.31,39.535,3511835,38.6737381148723,38.8796581200479,38.5462638259541,38.7668924029279,3581416.72233996,0.0,1.0
2025-05-28,39.18,39.49,39.045,39.09,4221416,38.4187895370359,38.7227666875332,38.2864123908517,38.3305381062464,4305057.00135498,0.0,1.0
2025-05-29,40.0,40.05,39.22,39.26,5048296,39.2228581286738,39.2718867013346,38.4580123951646,38.4972352532933,5148320.38342402,0.0,1.0
2025-05-30,41.03,41.17,40.17,40.465,7372579,40.2328467254871,40.3701267289375,39.3895552757206,39.6788238544196,7518655.5511214,0.0,1.0
2025-06-02,41.66,41.66,41.03,41.38,4420011,40.8506067410137,40.8506067410137,40.2328467254871,40.576046734113,4507586.86223202,0.0,1.0
2025-06-03,40.46,40.79,40.17,40.68,6328903,39.6739209971535,39.9975095767151,39.3895552757206,39.8896467168612,6454300.68276771,0.0,1.0
2025-06-04,40.8,40.96,40.54,40.54,2939921,40.0073152912472,40.1642067237619,39.7523667134109,39.7523667134109,2998171.10762847,0.0,1.0
2025-06-05,41.15,41.44,40.855,41.02,3248815,40.3505152998731,40.634881021306,40.0612467211742,40.2230410109549,3313185.37710026,0.0,1.0
2025-06-06,41.2,41.33,40.96,41.04,3225597,40.399543872534,40.5270181614522,40.1642067237619,40.2426524400193,3289507.34739235,0.0,1.0
2025-06-09,40.86,41.295,40.83,41.055,3920110,40.0661495784402,40.4926981605896,40.0367324348437,40.2573610118175,3997781.07667704,0.0,1.0
2025-06-10,41.3,41.3665,40.67,40.68,5087865,40.4976010178557,40.5628090194946,39.879841002329,39.8896467168612,5188673.3835753,0.0,1.0
2025-06-11,41.62,41.755,41.32,41.35,4494382,40.811383882885,40.9437610290693,40.51721244692,40.5466295905165,4583431.41160781,0.0,1.0
2025-06-12,42.49,42.63,42.09,42.21,3558863,41.6644810471837,41.8017610506341,41.272252465897,41.389921040283,3629376.51134434,0.0,1.0
2025-06-13,40.86,41.93,40.81,41.62,7658807,40.0661495784402,41.1153610333823,40.0171210057794,40.811383882885,7810554.72793408,0.0,1.0
2025-06-16,40.49,41.105,40.355,40.93,4651855,39.70333814075,40.3063895844784,39.5709609945657,40.1347895801654,4744024.5019771,0.0,1.0
2025-06-17,39.72,40.39,39.6437,40.2,4685472,38.948298121773,39.6052809954283,38.8734805198926,39.4189724193171,4778307.57221102,0.0,1.0
2025-06-18,38.64,39.52,38.58,39.47,8171577,37.8892809522988,38.7521838311297,37.8304466651058,38.7031552584688,8333484.49334568,0.0,1.0
2025-06-20,38.07,38.72,37.815,38.72,8246148,37.3303552239652,37.9677266685562,37.080309503395,37.9677266685562,8409533.00542031,0.0,1.0
2025-06-23,38.26,38.31,37.79,37.8,4858851,37.5166638000764,37.5656923727373,37.0557952170645,37.0656009315967,4955121.81601876,0.0,1.0
2025-06-24,38.68,38.909,38.4,38.49,4821255,37.9285038104275,38.1530546732142,37.6539438035268,37.7421952343163,4916780.9078915,0.0,1.0
2025-06-25,38.28,38.43,38.15,38.39,3829520,37.5362752291408,37.6833609471233,37.4088009402226,37.6441380889946,3905396.1722391,0.0,1.0
2025-06-26,38.55,38.813,38.38,38.52,4773211,37.8010295215093,38.0589198137054,37.6343323744625,37.7716123779128,4867784.98837703,0.0,1.0
2025-06-27,38.58,38.84,38.395,38.74,4919232,37.8304466651058,38.0853952429422,37.6490409462607,37.9873380976205,5016699.17461095,0.0,1.0
2025-06-30,38.4,38.7154,38.22,38.51,4803745,37.6539438035268,37.9632160398714,37.4774409419478,37.7618066633807,4898923.97360838,0.0,1.0
2025-07-01,38.95,39.4,38.325,38.48,6553798,38.1932581027961,38.6345152567436,37.5804009445355,37.7323895197841,6683651.63854172,0.0,1.0
2025-07-02,38.51,38.87,38.28,38.51,4880440,37.7618066633807,38.1148123865387,37.5362752291408,37.7618066633807,4977138.56954464,0.0,1.0
2025-07-03,38.18,38.585,37.93,38.37,3002585,37.4382180838191,37.8353495223719,37.1930752205149,37.6245266599303,3062076.70042788,0.0,1.0
2025-07-07,38.19,38.37,38.015,38.19,3866114,37.4480237983513,37.6245266599303,37.2764237940383,37.4480237983513,3942715.22724519,0.0,1.0
2025-07-08,38.48,38.68,37.94,37.97,5121333,37.7323895197841,37.9285038104275,37.2028809350471,37.2322980786436,5222804.50159859,0.0,1.0
2025-07-09,39.04,39.115,38.68,38.71,3624560,38.2815095335856,38.3550523925769,37.9285038104275,37.957920954024,3696375.1984716,0.0,1.0
2025-07-10,39.58,40.11,39.31,39.39,6088931,38.8110181183227,39.3307209885276,38.5462638259541,38.6247095422115,6209573.99894191,0.0,1.0
2025-07-11,38.28,38.715,38.15,38.7,6300029,37.5362752291408,37.9628238112901,37.4088009402226,37.9481152394919,6424854.5879367,0.0,1.0
2025-07-14,38.29,38.6,38.19315,38.34,4798013,37.546080943673,37.8500580941702,37.4511125984289,37.5951095163338,4893078.40265972,0.0,1.0
2025-07-15,37.82,38.97,37.585,38.97,8569349,37.085212360661,38.2128695318604,36.8547780691551,38.2128695318604,8739137.74655337,0.0,1.0
2025-07-16,38.28,38.575,37.87,37.88,6323837,37.5362752291408,37.8255438078398,37.1342409333219,37.144046647854,6449134.30760618,0.0,1.0
2025-07-17,36.47,38.245,35.45,37.95,14705981,35.7614408988183,37.5019552282782,34.7612580165371,37.2126866495792,14997357.8689812,0.0,1.0
2025-07-18,36.31,36.87,36.16,36.8,6134638,35.6045494663036,36.153669480105,35.4574637483211,36.0850294783799,6256186.61432048,0.0,1.0
2025-07-21,36.2,36.615,36.19,36.29,3344162,35.4966866064497,35.9036237595347,35.4868808919176,35.5849380372393,3410421.53433002,0.0,1.0
2025-07-22,37.02,37.02,36.34,36.35,5146643,36.3007551980876,36.3007551980876,35.6339666099001,35.6437723244323,5248615.98113632,0.0,1.0
2025-07-23,38.03,38.9,37.13,37.15,13453960,37.2911323658366,38.1442295301352,36.4086180579414,36.4282294870058,13720529.9581822,0.0,1.0
2025-07-24,38.23,38.315,37.77,37.93,4735200,37.4872466564799,37.5705952300034,37.0361837880002,37.1930752205149,4829020.85764969,0.0,1.0
2025-07-25,37.97,37.97,37.51,37.71,4016820,37.2322980786436,37.2322980786436,36.7812352101638,36.9773495008072,4096407.23969935,0.0,1.0
2025-07-28,37.45,37.985,37.305,37.96,3731451,36.7224009229708,37.2470066504418,36.5802180622544,37.2224923641114,3805384.08267819,0.0,1.0
2025-07-29,37.67,37.91,37.1,37.43,6336387,36.9381266426785,37.1734637914506,36.3792009143449,36.7027894939065,6461932.96695817,0.0,1.0
2025-07-30,38.97,39.165,38.26,38.32,7846799,38.2128695318604,38.4040809652377,37.5166638000764,37.5754980872695,8002271.5063323,0.0,1.0
2025-07-31,37.15,38.22,37.085,37.455,8005923,36.4282294870058,37.4774409419478,36.3644923425467,36.7273037802369,8164548.30878047,0.0,1.0
2025-08-01,37.56,37.785,37.175,37.68,3678368,36.8302637828247,37.0508923597984,36.4527437733362,36.9479323572107,3751249.32296653,0.0,1.0
2025-08-04,37.68,37.68,37.04,37.12,3288143,36.9479323572107,36.9479323572107,36.3203666271519,36.3988123434092,3353292.60219944,0.0,1.0
2025-08-05,37.32,37.67,37.085,37.58,3405394,36.5949266340526,36.9381266426785,36.3644923425467,36.849875211889,3472866.75420576,0.0,1.0
2025-08-06,36.75,37.38,36.75,37.14,3121336,36.036000905719,36.6537609212456,36.036000905719,36.4184237724736,3183180.57267546,0.0,1.0
2025-08-07,37.58,37.795,37.07,37.14,3709763,36.849875211889,37.0606980743306,36.3497837707484,36.4184237724736,3783266.36761637,0.0,1.0
2025-08-08,37.8,37.97,37.67,37.71,3409790,37.0656009315967,37.2322980786436,36.9381266426785,36.9773495008072,3477349.85432618,0.0,1.0
2025-08-11,37.71,38.196,37.71,37.96,2605580,36.9773495008072,37.4539072270706,36.9773495008072,37.2224923641114,2657205.64417023,0.0,1.0
2025-08-12,38.22,38.269,37.8,37.88,2656232,37.4774409419478,37.5254889431554,37.0656009315967,37.144046647854,2708861.23727752,0.0,1.0
2025-08-13,39.13,39.33,38.615,38.75,3493245,38.3697609643751,38.5658752550185,37.8647666659684,37.9971438121527,3562458.38948312,0.0,1.0
2025-08-14,39.23,39.23,38.64,38.75,2705251,38.4678181096968,38.4678181096968,37.8892809522988,37.9971438121527,2758851.47494882,0.0,1.0
2025-08-15,39.36,39.36,38.7,38.72,3038542,39.0150926880233,39.0150926880233,38.360876194779,38.3807009369985,3065403.79325341,0.428118,1.0
2025-08-18,39.07,39.36,39.02,39.24,2442386,38.7276339258402,39.0150926880233,38.6780720702914,38.8961442347061,2463977.56193234,0.0,1.0
2025-08-19,39.62,39.625,39.15,39.15,3447859,39.2728143368771,39.277770522432,38.8069328947183,38.8069328947183,3478339.30128427,0.0,1.0
2025-08-20,40.07,40.545,39.81,39.81,4492319,39.7188710368164,40.1897086645301,39.4611493879626,39.4611493879626,4532032.69959881,0.0,1.0
2025-08-21,40.08,40.3356,40.035,40.09,2140009,39.7287834079261,39.9821436134916,39.6841777379322,39.7386957790359,2158927.44158101,0.0,1.0
2025-08-22,40.19,40.57,40.08,40.36,3403653,39.8378194901335,40.2144895923045,39.7287834079261,40.0063297989995,3433742.50450327,0.0,1.0
2025-08-25,39.64,40.24,39.57,40.19,1877928,39.2926390790966,39.8873813456823,39.2232524813283,39.8378194901335,1894529.5522184,0.0,1.0
2025-08-26,39.83,40.09,39.61,40.08,2280594,39.4809741301821,39.7386957790359,39.2629019657673,39.7287834079261,2300755.26304095,0.0,1.0
2025-08-27,39.91,40.13,39.76,39.91,3757999,39.5602730990602,39.7783452634749,39.4115875324137,39.5602730990602,3791221.04931988,0.0,1.0
2025-08-28,39.44,39.88,39.41,39.87,4676933,39.0943916569014,39.5305359857309,39.0646545435721,39.5206236146211,4718278.75309673,0.0,1.0
2025-08-29,39.67,39.69,39.21,39.32,3591556,39.3223761924259,39.3422009346454,38.8664071213768,38.9754432035842,3623306.63393234,0.0,1.0
2025-09-02,38.96,39.53,38.63,39.16,4325820,38.6185978436328,39.1836029968892,38.2914895970106,38.816845265828,4364061.78915133,0.0,1.0
2025-09-03,39.36,39.7,39.17,39.24,4206667,39.0150926880233,39.3521133057552,38.8267576369378,38.8961442347061,4243855.43420296,0.0,1.0
2025-09-04,39.61,39.69,39.18,39.36,2935651,39.2629019657673,39.3422009346454,38.8366700080475,39.0150926880233,2961603.20017567,0.0,1.0
2025-09-05,40.5,40.71,39.85,39.89,6540654,40.1451029945361,40.3532627878411,39.5007988724016,39.5404483568407,6598475.71037627,0.0,1.0
2025-09-08,40.05,40.08,39.37,39.76,2817444,39.6990462945968,39.7287834079261,39.025005059133,39.4115875324137,2842351.20820416,0.0,1.0
2025-09-09,40.78,41.0,40.34,40.42,9420887,40.4226493856095,40.6407215500242,39.9865050567799,40.065804025658,9504170.99569851,0.0,1.0
2025-09-10,40.5,40.63,40.38,40.54,3014128,40.1451029945361,40.273963818963,40.026154541219,40.1847524789752,3040773.9648,0.0,1.0
2025-09-11,41.48,41.53,40.84,40.91,2653424,41.1165153632928,41.1660772188416,40.482123612268,40.5515102100364,2676881.21299941,0.0,1.0
2025-09-12,40.83,41.39,40.5,41.24,4741975,40.4722112411583,41.027304023305,40.1451029945361,40.8786184566585,4783895.74753709,0.0,1.0
2025-09-15,40.3,40.81,40.235,40.7,2793662,39.9468555723409,40.4523864989388,39.8824251601274,40.3433504167314,2818358.96685579,0.0,1.0
2025-09-16,40.05,40.42,40.025,40.3,3238835,39.6990462945968,40.065804025658,39.6742653668224,39.9468555723409,3267467.45469437,0.0,1.0
2025-09-17,40.36,40.525,40.13,40.28,3929480,40.0063297989995,40.1698839223105,39.7783452634749,39.9270308301214,3964218.00242136,0.0,1.0
2025-09-18,40.3,40.36,40.045,40.1,2019919,39.9468555723409,40.0063297989995,39.694090109042,39.7486081501457,2037775.80321899,0.0,1.0
2025-09-19,40.67,40.83,40.505,40.64,3691390,40.3136133034021,40.4722112411583,40.150059180091,40.2838761900728,3724023.20204154,0.0,1.0
2025-09-22,40.91,41.1,40.53,40.65,3093521,40.5515102100364,40.7398452611219,40.1748401078654,40.2937885611826,3120868.8271905,0.0,1.0
2025-09-23,40.52,40.93,40.455,40.93,3389282,40.1649277367557,40.5713349522559,40.1004973245422,40.5713349522559,3419244.45974599,0.0,1.0
2025-09-24,40.18,40.365,39.9202,40.11,3286115,39.8279071190237,40.0112859845543,39.5703837175921,39.7585205212554,3315165.42672997,0.0,1.0
2025-09-25,39.52,40.23,39.29,40.16,4638071,39.1736906257795,39.8774689745726,38.9457060902549,39.8080823768042,4679073.19917863,0.0,1.0
2025-09-26,39.85,40.23,39.46,39.93,4760844,39.5007988724016,39.8774689745726,39.1142163991209,39.5800978412797,4802931.55621602,0.0,1.0
2025-09-29,41.1,41.1,40.36,40.485,7271643,40.7398452611219,40.7398452611219,40.0063297989995,40.1302344378715,7335926.91342907,0.0,1.0
2025-09-30,43.16,43.32,41.75,41.85,11695554,42.7817937097328,42.940391647489,41.3841493832564,41.483273094354,11798946.861949,0.0,1.0
2025-10-01,45.51,45.59,44.17,44.22,14144173,45.1112009205269,45.190499889405,43.7829431918188,43.8325050473676,14269212.5258208,0.0,1.0
2025-10-02,43.69,44.96,43.645,44.71,13319345,43.3071493785502,44.56602050949,43.2625437085563,44.3182112317459,13437092.7525935,0.0,1.0
2025-10-03,43.35,44.255,43.04,44.07,13115768,42.9701287608183,43.8671983462518,42.6628452564157,43.6838194807212,13231716.0594231,0.0,1.0
2025-10-06,43.45,44.02,43.35,43.7,6465430,43.0692524719159,43.6342576251724,42.9701287608183,43.31706174966,6522586.70343027,0.0,1.0
2025-10-07,43.5,43.675,43.09,43.26,3867853,43.1188143274647,43.2922808218856,42.7124071119645,42.8809174208304,3902046.19779704,0.0,1.0
2025-10-08,43.35,43.9,43.34,43.76,2947936,42.9701287608183,43.5153091718552,42.9602163897085,43.3765359763186,2973996.80395015,0.0,1.0
2025-10-09,43.44,44.23,43.375,44.05,4429799,43.0593401008062,43.8424174184774,42.9949096885927,43.6639947385016,4468960.00053649,0.0,1.0
2025-10-10,43.54,43.775,43.1017,43.76,5318571,43.1584638119038,43.3914045329832,42.7240045861629,43.3765359763186,5365589.06149317,0.0,1.0
2025-10-13,43.69,43.745,43.21,43.24,3151492,43.3071493785502,43.3616674196539,42.8313555652816,42.8610926786109,3179352.311473,0.0,1.0
2025-10-14,44.15,44.165,43.705,43.81,3693655,43.7631184495993,43.7779870062639,43.3220179352149,43.4260978318674,3726308.22544807,0.0,1.0
2025-10-15,43.78,43.93,43.22,43.22,4551887,43.3963607185381,43.5450462851845,42.8412679363914,42.8412679363914,4592127.30192997,0.0,1.0
2025-10-16,43.77,44.095,43.6229,43.97,2609859,43.3864483474283,43.7086004084956,43.2406373684037,43.5846957696236,2632931.08288665,0.0,1.0
2025-10-17,43.91,44.35,43.34,43.37,4076087,43.525221542965,43.9613658717945,42.9602163897085,42.9899535030378,4112121.06050564,0.0,1.0
2025-10-20,44.12,44.305,43.705,43.88,3216791,43.73338133627,43.9167602018006,43.3220179352149,43.4954844296357,3245228.57788486,0.0,1.0
2025-10-21,43.94,44.44,43.83,44.35,3909955,43.5549586562943,44.0505772117824,43.4459225740869,43.9613658717945,3944520.39446884,0.0,1.0
2025-10-22,44.26,44.47,44.01,44.06,3044494,43.8721545318067,44.0803143251117,43.6243452540626,43.6739071096114,3071408.41105282,0.0,1.0
2025-10-23,45.54,46.87,43.975,43.99,7897577,45.1409380338562,46.4592833914545,43.5896519551784,43.6045205118431,7967394.39287359,0.0,1.0
2025-10-24,43.24,43.99,42.845,43.79,9860195,42.8610926786109,43.6045205118431,42.4695540197753,43.4062730896478,9947362.63484867,0.0,1.0
2025-10-27,43.8,44.22,43.65,43.85,5573082,43.4161854607576,43.8325050473676,43.2674998941112,43.4657473163064,5622350.02936024,0.0,1.0
2025-10-28,43.7,44.24,42.885,44.0,8410490,43.31706174966,43.8523297895871,42.5092035042144,43.6144328829528,8484841.72643323,0.0,1.0
2025-10-29,45.93,46.705,45.5,46.02,13924419,45.5275205071369,46.2957292681435,45.1012885494171,45.6167318471248,14047515.8222101,0.0,1.0
2025-10-30,46.94,47.16,45.82,45.93,8724758,46.5286699892229,46.7467421536376,45.4184844249295,45.5275205071369,8801887.96745875,0.0,1.0
2025-10-31,46.86,47.12,46.57,46.85,5027438,46.4493710203448,46.7070926691986,46.1619122581617,46.439458649235,5071882.34210563,0.0,1.0
2025-11-03,46.35,46.75,46.255,46.75,4764898,45.9438400937469,46.3403349381374,45.8496725682042,46.3403349381374,4807021.39501959,0.0,1.0
2025-11-04,46.82,47.02,45.99,46.09,5065415,46.4097215359057,46.607968958101,45.5869947337955,45.6861184448931,5110195.07230861,0.0,1.0
2025-11-05,46.69,47.04,46.52,46.56,5518603,46.2808607114788,46.6277937003205,46.1123504026129,46.1519998870519,5567389.41560119,0.0,1.0
2025-11-06,47.1,47.205,46.62,46.84,4212600,46.6872679269791,46.7913478236316,46.2114741137105,46.4295462781253,4249840.88403561,0.0,1.0
2025-11-07,46.63,46.93,46.385,46.75,5552887,46.2213864848203,46.5187576181131,45.9785333926311,46.3403349381374,5601976.49836913,0.0,1.0
2025-11-10,47.36,47.37,46.56,46.75,2861682,46.9449895758329,46.9549019469426,46.1519998870519,46.3403349381374,2886980.28787656,0.0,1.0
2025-11-11,48.41,48.48,47.82,47.83,3916115,47.9857885423579,48.0551751401262,47.4009586468819,47.4108710179917,3950734.85106231,0.0,1.0
2025-11-12,48.07,48.305,47.52,47.76,3566145,47.648767924626,47.8817086457054,47.1035875135891,47.3414844202234,3597670.99164392,0.0,1.0
2025-11-13,48.14,48.685,48.01,48.02,4035935,47.7181545223943,48.2583787478763,47.5892936979674,47.5992060690772,4071614.10252819,0.0,1.0
2025-11-14,47.18,47.57,47.1,47.32,5054167,47.18,47.57,47.1,47.32,5054167,0.417088,1.0
2025-11-17,47.53,47.975,47.42,47.6,3735109,47.53,47.975,47.42,47.6,3735109,0.0,1.0
2025-11-18,47.37,47.48,46.96,47.03,4634984,47.37,47.48,46.96,47.03,4634984,0.0,1.0
2025-11-19,46.34,47.08,46.32,47.02,6213130,46.34,47.08,46.32,47.02,6213130,0.0,1.0
2025-11-20,46.11,46.6,45.805,46.6,6208599,46.11,46.6,45.805,46.6,6208599,0.0,1.0
2025-11-21,47.19,47.315,46.47,46.49,4235435,47.19,47.315,46.47,46.49,4235435,0.0,1.0
2025-11-24,46.99,47.34,46.86,47.03,5306127,46.99,47.34,46.86,47.03,5306127,0.0,1.0
2025-11-25,47.55,47.92,47.31,47.35,6602184,47.55,47.92,47.31,47.35,6602184,0.0,1.0
2025-11-26,48.02,48.355,47.98,48.04,4282065,48.02,48.355,47.98,48.04,4282065,0.0,1.0