date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,15.13,15.25,15.0,15.0,12500,0.286977394814515,0.289253487833533,0.284511627377245,0.284511627377245,659024.03261497,0.0,1.0
1987-11-06,14.87,15.13,14.75,15.13,15100,0.282045859939976,0.286977394814515,0.279769766920958,0.286977394814515,796101.031398884,0.0,1.0
1987-11-09,13.5,14.25,13.38,14.25,45000,0.256060464639521,0.270286046008383,0.253784371620503,0.270286046008383,2372486.51741389,0.0,1.0
1987-11-10,12.62,13.25,12.62,13.25,113800,0.239369115833389,0.251318604183233,0.239369115833389,0.251318604183233,5999754.79292669,0.0,1.0
1987-11-11,12.13,13.0,12.13,12.87,39700,0.230075069339066,0.246576743726946,0.230075069339066,0.244110976289677,2093060.32758514,0.0,1.0
1987-11-12,12.87,13.0,12.25,12.25,34400,0.244110976289677,0.246576743726946,0.232351162358084,0.232351162358084,1813634.13775639,0.0,1.0
1987-11-13,12.75,13.0,12.62,12.87,29900,0.241834883270659,0.246576743726946,0.239369115833389,0.244110976289677,1576385.48601501,0.0,1.0
1987-11-16,12.5,13.0,12.0,13.0,484400,0.237093022814371,0.246576743726946,0.227609301901796,0.246576743726946,25538499.3118953,0.0,1.0
1987-11-17,12.13,12.62,12.13,12.62,50400,0.230075069339066,0.239369115833389,0.230075069339066,0.239369115833389,2657184.89950356,0.0,1.0
1987-11-18,12.5,12.5,12.13,12.25,25200,0.237093022814371,0.237093022814371,0.230075069339066,0.232351162358084,1328592.44975178,0.0,1.0
1987-11-19,12.62,12.75,12.25,12.25,14500,0.239369115833389,0.241834883270659,0.232351162358084,0.232351162358084,764467.877833366,0.0,1.0
1987-11-20,12.13,12.38,12.13,12.38,17000,0.230075069339066,0.234816929795353,0.230075069339066,0.234816929795353,896272.684356359,0.0,1.0
1987-11-23,12.13,12.13,11.87,11.87,18200,0.230075069339066,0.230075069339066,0.225143534464527,0.225143534464527,959538.991487396,0.0,1.0
1987-11-24,12.25,12.25,11.87,12.0,12500,0.232351162358084,0.232351162358084,0.225143534464527,0.227609301901796,659024.032614969,0.0,1.0
1987-11-25,12.0,12.38,11.75,12.13,23500,0.227609301901796,0.234816929795353,0.222867441445509,0.230075069339066,1238965.18131615,0.0,1.0
1987-11-27,11.75,12.0,11.75,11.87,56000,0.222867441445509,0.227609301901796,0.222867441445509,0.225143534464527,2952427.66611507,0.0,1.0
1987-11-30,11.0,11.62,10.0,11.62,37200,0.208641860076647,0.220401674008239,0.189674418251497,0.220401674008239,1961255.52106215,0.0,1.0
1987-12-01,10.75,11.13,10.25,11.0,26700,0.203899999620359,0.211107627513916,0.194416278707784,0.208641860076647,1407675.33366558,0.0,1.0
1987-12-02,10.75,10.87,10.38,10.5,12100,0.203899999620359,0.206176092639377,0.196882046145054,0.199158139164072,637935.263571292,0.0,1.0
1987-12-03,10.25,10.87,10.0,10.62,17500,0.194416278707784,0.206176092639377,0.189674418251497,0.20143423218309,922633.64566096,0.0,1.0
1987-12-04,9.87,10.38,9.62,10.13,17900,0.187208650814227,0.196882046145054,0.18246679035794,0.192140185688766,943722.41470464,0.0,1.0
1987-12-07,9.62,10.13,9.25,10.13,32700,0.18246679035794,0.192140185688766,0.175448836882635,0.192140185688766,1724006.86932076,0.0,1.0
1987-12-08,10.5,10.5,9.75,9.75,46200,0.199158139164072,0.199158139164072,0.18493255779521,0.18493255779521,2435752.82454493,0.0,1.0
1987-12-09,11.87,12.0,10.75,10.75,22100,0.225143534464527,0.227609301901796,0.203899999620359,0.203899999620359,1165154.48966327,0.0,1.0
1987-12-10,12.38,12.5,11.13,11.62,26900,0.234816929795353,0.237093022814371,0.211107627513916,0.220401674008239,1418219.71818742,0.0,1.0
1987-12-11,12.25,12.62,12.25,12.5,41200,0.232351162358084,0.239369115833389,0.232351162358084,0.237093022814371,2172143.21149894,0.0,1.0
1987-12-14,12.0,12.13,11.62,12.13,19300,0.227609301901796,0.230075069339066,0.220401674008239,0.230075069339066,1017533.10635752,0.0,1.0
1987-12-15,12.13,12.13,11.87,12.0,79800,0.230075069339066,0.230075069339066,0.225143534464527,0.227609301901796,4207209.42421397,0.0,1.0
1987-12-16,12.75,12.75,11.87,12.13,61000,0.241834883270659,0.241834883270659,0.225143534464527,0.230075069339066,3216037.27916105,0.0,1.0
1987-12-17,13.25,13.75,12.87,13.0,49000,0.251318604183233,0.260802325095808,0.244110976289677,0.246576743726946,2583374.20785069,0.0,1.0
1987-12-18,13.0,13.25,12.87,13.25,32100,0.246576743726946,0.251318604183233,0.244110976289677,0.251318604183233,1692373.71575524,0.0,1.0
1987-12-21,13.25,13.5,13.0,13.0,13000,0.251318604183233,0.256060464639521,0.246576743726946,0.246576743726946,685384.99391957,0.0,1.0
1987-12-22,13.38,13.38,13.0,13.0,23700,0.253784371620503,0.253784371620503,0.246576743726946,0.246576743726946,1249509.56583798,0.0,1.0
1987-12-23,13.62,13.62,13.25,13.62,20900,0.258336557658539,0.258336557658539,0.251318604183233,0.258336557658539,1101888.18253223,0.0,1.0
1987-12-24,13.75,13.87,13.62,13.75,3400,0.260802325095808,0.263078418114826,0.258336557658539,0.260802325095808,179254.536871272,0.0,1.0
1987-12-28,13.25,13.5,12.87,13.5,11100,0.251318604183233,0.256060464639521,0.244110976289677,0.256060464639521,585213.340962094,0.0,1.0
1987-12-29,12.75,13.0,12.5,12.75,20000,0.241834883270659,0.246576743726946,0.237093022814371,0.241834883270659,1054438.45218395,0.0,1.0
1987-12-30,12.75,13.13,12.62,12.75,18400,0.241834883270659,0.249042511164216,0.239369115833389,0.241834883270659,970083.376009234,0.0,1.0
1987-12-31,13.0,13.13,12.75,12.75,19400,0.246576743726946,0.249042511164216,0.241834883270659,0.241834883270659,1022805.29861843,0.0,1.0
1988-01-04,14.0,14.0,13.13,13.25,19000,0.265544185552096,0.265544185552096,0.249042511164216,0.251318604183233,1001716.52957475,0.0,1.0
1988-01-05,14.0,14.38,14.0,14.0,41700,0.265544185552096,0.272751813445653,0.265544185552096,0.265544185552096,2198504.17280354,0.0,1.0
1988-01-06,14.0,14.0,13.62,14.0,16600,0.265544185552096,0.265544185552096,0.258336557658539,0.265544185552096,875183.915312679,0.0,1.0
1988-01-07,14.62,14.62,14.0,14.13,29500,0.277303999483689,0.277303999483689,0.265544185552096,0.268009952989365,1555296.71697133,0.0,1.0
1988-01-08,14.0,14.62,14.0,14.5,14800,0.265544185552096,0.277303999483689,0.265544185552096,0.275027906464671,780284.454616124,0.0,1.0
1988-01-11,13.62,13.62,13.13,13.25,14800,0.258336557658539,0.258336557658539,0.249042511164216,0.251318604183233,780284.454616124,0.0,1.0
1988-01-12,13.38,13.87,13.0,13.75,40600,0.253784371620503,0.263078418114826,0.246576743726946,0.260802325095808,2140510.05793342,0.0,1.0
1988-01-13,13.25,13.25,13.0,13.13,4300,0.251318604183233,0.251318604183233,0.246576743726946,0.249042511164216,226704.26721955,0.0,1.0
1988-01-14,13.0,13.25,13.0,13.13,4300,0.246576743726946,0.251318604183233,0.246576743726946,0.249042511164216,226704.26721955,0.0,1.0
1988-01-15,13.75,13.87,13.5,13.5,12600,0.260802325095808,0.263078418114826,0.256060464639521,0.256060464639521,664296.224875891,0.0,1.0
1988-01-18,13.87,13.87,13.62,13.62,3200,0.263078418114826,0.263078418114826,0.258336557658539,0.258336557658539,168710.152349432,0.0,1.0
1988-01-19,13.75,13.75,13.62,13.75,1700,0.260802325095808,0.260802325095808,0.258336557658539,0.260802325095808,89627.268435636,0.0,1.0
1988-01-20,13.25,13.62,13.0,13.62,17100,0.251318604183233,0.258336557658539,0.246576743726946,0.258336557658539,901544.876617281,0.0,1.0
1988-01-21,12.62,13.13,12.5,13.13,28700,0.239369115833389,0.249042511164216,0.237093022814371,0.249042511164216,1513119.17888397,0.0,1.0
1988-01-22,12.62,12.75,12.5,12.62,18700,0.239369115833389,0.241834883270659,0.237093022814371,0.239369115833389,985899.952791996,0.0,1.0
1988-01-25,12.13,12.62,12.0,12.62,72200,0.230075069339066,0.239369115833389,0.227609301901796,0.239369115833389,3806522.81238406,0.0,1.0
1988-01-26,12.13,12.38,12.0,12.38,10600,0.230075069339066,0.234816929795353,0.227609301901796,0.234816929795353,558852.379657494,0.0,1.0
1988-01-27,12.25,12.25,12.13,12.25,12600,0.232351162358084,0.232351162358084,0.230075069339066,0.232351162358084,664296.224875889,0.0,1.0
1988-01-28,12.25,12.25,12.13,12.25,4700,0.232351162358084,0.232351162358084,0.230075069339066,0.232351162358084,247793.036263228,0.0,1.0
1988-01-29,12.25,12.38,12.13,12.25,9400,0.232351162358084,0.234816929795353,0.230075069339066,0.232351162358084,495586.072526457,0.0,1.0
1988-02-01,12.13,12.25,11.87,12.13,91400,0.230075069339066,0.232351162358084,0.225143534464527,0.230075069339066,4818783.72648066,0.0,1.0
1988-02-02,12.25,12.38,12.0,12.38,18100,0.232351162358084,0.234816929795353,0.227609301901796,0.234816929795353,954266.799226476,0.0,1.0
1988-02-03,12.25,12.38,12.25,12.25,4600,0.232351162358084,0.234816929795353,0.232351162358084,0.232351162358084,242520.844002309,0.0,1.0
1988-02-04,12.38,12.38,12.25,12.38,8100,0.234816929795353,0.234816929795353,0.232351162358084,0.234816929795353,427047.573134501,0.0,1.0
1988-02-05,12.25,12.38,12.25,12.25,7300,0.232351162358084,0.234816929795353,0.232351162358084,0.232351162358084,384870.035047142,0.0,1.0
1988-02-08,12.25,12.38,12.25,12.38,2100,0.232351162358084,0.234816929795353,0.232351162358084,0.234816929795353,110716.037479315,0.0,1.0
1988-02-09,12.38,12.38,12.25,12.25,6100,0.234816929795353,0.234816929795353,0.232351162358084,0.232351162358084,321603.727916106,0.0,1.0
1988-02-10,12.5,12.5,12.25,12.25,14700,0.237093022814371,0.237093022814371,0.232351162358084,0.232351162358084,775012.262355205,0.0,1.0
1988-02-11,13.5,13.5,12.5,12.5,36900,0.256060464639521,0.256060464639521,0.237093022814371,0.237093022814371,1945438.94427939,0.0,1.0
1988-02-12,14.0,14.0,13.75,13.75,22100,0.265544185552096,0.265544185552096,0.260802325095808,0.260802325095808,1165154.48966327,0.0,1.0
1988-02-16,13.75,14.0,13.38,13.87,20500,0.260802325095808,0.265544185552096,0.253784371620503,0.263078418114826,1080799.41348855,0.0,1.0
1988-02-17,13.75,13.87,13.62,13.75,4000,0.260802325095808,0.263078418114826,0.258336557658539,0.260802325095808,210887.690436791,0.0,1.0
1988-02-18,13.87,13.87,13.62,13.75,13600,0.263078418114826,0.263078418114826,0.258336557658539,0.260802325095808,717018.147485088,0.0,1.0
1988-02-19,14.25,14.25,13.75,13.75,12600,0.270286046008383,0.270286046008383,0.260802325095808,0.260802325095808,664296.22487589,0.0,1.0
1988-02-22,14.5,14.62,14.13,14.13,55500,0.275027906464671,0.277303999483689,0.268009952989365,0.268009952989365,2926066.70481046,0.0,1.0
1988-02-23,15.25,15.25,14.25,14.62,66000,0.289253487833533,0.289253487833533,0.270286046008383,0.277303999483689,3479646.89220704,0.0,1.0
1988-02-24,16.75,17.0,15.0,15.13,198500,0.317704650571257,0.322446511027545,0.284511627377245,0.286977394814515,10465301.6379257,0.0,1.0
1988-02-25,17.5,17.62,16.62,16.87,169600,0.33193023194012,0.334206324959138,0.315238883133988,0.319980743590275,8941638.0745199,0.0,1.0
1988-02-26,17.38,17.87,16.5,17.25,56600,0.329654138921102,0.338948185415425,0.31296279011497,0.327188371483832,2984060.81968058,0.0,1.0
1988-02-29,18.5,18.5,17.0,17.13,120800,0.350897673765269,0.350897673765269,0.322446511027545,0.324912278464814,6368808.25119108,0.0,1.0
1988-03-01,18.87,19.87,18.62,18.87,207700,0.357915627240575,0.376883069065724,0.353173766784287,0.357915627240575,10950343.3259303,0.0,1.0
1988-03-02,19.25,19.5,19.13,19.38,60600,0.365123255134132,0.369865115590419,0.362847162115114,0.367589022571401,3194948.51011737,0.0,1.0
1988-03-03,19.25,19.62,19.0,19.5,53300,0.365123255134132,0.372141208609437,0.360381394677844,0.369865115590419,2810078.47507023,0.0,1.0
1988-03-04,19.0,19.25,18.75,19.25,28900,0.360381394677844,0.365123255134132,0.355639534221557,0.365123255134132,1523663.56340581,0.0,1.0
1988-03-07,19.0,19.25,18.87,18.87,12400,0.360381394677844,0.365123255134132,0.357915627240575,0.357915627240575,653751.840354051,0.0,1.0
1988-03-08,19.62,19.75,19.0,19.0,26100,0.372141208609437,0.374606976046707,0.360381394677844,0.360381394677844,1376042.18010006,0.0,1.0
1988-03-09,19.25,19.75,19.25,19.62,17100,0.365123255134132,0.374606976046707,0.365123255134132,0.372141208609437,901544.876617278,0.0,1.0
1988-03-10,18.75,19.13,17.0,19.13,102800,0.355639534221557,0.362847162115114,0.322446511027545,0.362847162115114,5419813.64422551,0.0,1.0
1988-03-11,18.25,18.87,17.87,18.87,22000,0.346155813308982,0.357915627240575,0.338948185415425,0.357915627240575,1159882.29740235,0.0,1.0
1988-03-14,18.75,18.75,18.13,18.13,14200,0.355639534221557,0.355639534221557,0.343879720289964,0.343879720289964,748651.301050606,0.0,1.0
1988-03-15,18.38,18.75,18.38,18.75,5900,0.348621580746251,0.355639534221557,0.348621580746251,0.355639534221557,311059.343394266,0.0,1.0
1988-03-16,18.75,18.75,18.13,18.13,11300,0.355639534221557,0.355639534221557,0.343879720289964,0.343879720289964,595757.725483933,0.0,1.0
1988-03-17,19.0,19.25,18.75,18.87,176600,0.360381394677844,0.365123255134132,0.355639534221557,0.357915627240575,9310691.5327843,0.0,1.0
1988-03-18,20.5,20.5,19.13,19.13,199800,0.388832557415569,0.388832557415569,0.362847162115114,0.362847162115114,10533840.1373177,0.0,1.0
1988-03-21,21.62,22.0,20.25,20.25,104100,0.410076092259736,0.417283720153293,0.384090696959281,0.384090696959281,5488352.14361748,0.0,1.0
1988-03-22,23.38,23.87,21.0,21.62,273000,0.443458789872,0.452752836366323,0.398316278328144,0.410076092259736,14393084.8723109,0.0,1.0
1988-03-23,23.87,23.87,23.38,23.62,164900,0.452752836366323,0.452752836366323,0.443458789872,0.448010975910036,8693845.03825669,0.0,1.0
1988-03-24,21.87,23.5,21.25,23.5,217600,0.414817952716024,0.445734882891018,0.403058138784431,0.445734882891018,11472290.3597614,0.0,1.0
1988-03-25,21.0,22.0,21.0,21.62,46900,0.398316278328144,0.417283720153293,0.398316278328144,0.410076092259736,2472658.17037137,0.0,1.0
1988-03-28,20.75,20.75,20.13,20.25,31800,0.393574417871856,0.393574417871856,0.381814603940263,0.384090696959281,1676557.13897248,0.0,1.0
1988-03-29,21.62,21.62,20.62,21.0,35100,0.410076092259736,0.410076092259736,0.391108650434587,0.398316278328144,1850539.48358284,0.0,1.0
1988-03-30,21.62,22.13,21.38,21.5,49100,0.410076092259736,0.419749487590563,0.405523906221701,0.407799999240719,2588646.4001116,0.0,1.0
1988-03-31,21.87,21.87,20.87,21.25,22300,0.414817952716024,0.414817952716024,0.395850510890874,0.403058138784431,1175698.87418511,0.0,1.0
1988-04-04,21.87,22.0,21.62,21.87,18600,0.414817952716024,0.417283720153293,0.410076092259736,0.414817952716024,980627.760531075,0.0,1.0
1988-04-05,22.25,22.62,21.75,21.87,16900,0.422025580609581,0.429043534084886,0.412541859697006,0.414817952716024,891000.492095439,0.0,1.0
1988-04-06,23.25,23.25,22.38,22.5,23800,0.44099302243473,0.44099302243473,0.42449134804685,0.426767441065868,1254781.7580989,0.0,1.0
1988-04-07,23.75,24.0,23.25,23.5,72700,0.450476743347305,0.455218603803593,0.44099302243473,0.445734882891018,3832883.77368867,0.0,1.0
1988-04-08,23.38,24.0,23.25,24.0,55300,0.443458789872,0.455218603803593,0.44099302243473,0.455218603803593,2915522.32028863,0.0,1.0
1988-04-11,23.75,24.13,23.25,23.5,163800,0.450476743347305,0.457684371240862,0.44099302243473,0.445734882891018,8635850.92338657,0.0,1.0
1988-04-12,24.5,24.62,23.75,23.75,75300,0.464702324716168,0.466978417735186,0.450476743347305,0.450476743347305,3969960.77247258,0.0,1.0
1988-04-13,23.75,24.38,23.75,24.25,36800,0.450476743347305,0.46242623169715,0.450476743347305,0.45996046425988,1940166.75201847,0.0,1.0
1988-04-14,22.75,23.75,22.75,23.0,89000,0.431509301522156,0.450476743347305,0.431509301522156,0.436251161978443,4692251.11221858,0.0,1.0
1988-04-15,23.25,23.25,22.62,22.75,36700,0.44099302243473,0.44099302243473,0.429043534084886,0.431509301522156,1934894.55975755,0.0,1.0
1988-04-18,23.38,23.38,23.0,23.25,23600,0.443458789872,0.443458789872,0.436251161978443,0.44099302243473,1244237.37357706,0.0,1.0
1988-04-19,23.75,23.75,23.13,23.38,49600,0.450476743347305,0.450476743347305,0.438716929415712,0.443458789872,2615007.3614162,0.0,1.0
1988-04-20,22.38,24.25,22.13,23.87,107400,0.42449134804685,0.45996046425988,0.419749487590563,0.452752836366323,5662334.48822782,0.0,1.0
1988-04-21,22.38,22.87,22.25,22.5,46000,0.42449134804685,0.433785394541174,0.422025580609581,0.426767441065868,2425208.44002309,0.0,1.0
1988-04-22,22.38,22.62,22.13,22.62,9800,0.42449134804685,0.429043534084886,0.419749487590563,0.429043534084886,516674.841570137,0.0,1.0
1988-04-25,23.0,23.25,22.5,22.62,18700,0.436251161978443,0.44099302243473,0.426767441065868,0.429043534084886,985899.952791995,0.0,1.0
1988-04-26,23.5,23.5,23.13,23.25,7200,0.445734882891018,0.445734882891018,0.438716929415712,0.44099302243473,379597.842786223,0.0,1.0
1988-04-27,23.5,23.75,23.5,23.5,12100,0.445734882891018,0.450476743347305,0.445734882891018,0.445734882891018,637935.263571291,0.0,1.0
1988-04-28,24.0,24.0,23.75,23.87,41000,0.455218603803593,0.455218603803593,0.450476743347305,0.452752836366323,2161598.8269771,0.0,1.0
1988-04-29,24.0,24.5,23.75,24.0,52100,0.455218603803593,0.464702324716168,0.450476743347305,0.455218603803593,2746812.16793919,0.0,1.0
1988-05-02,23.75,23.87,23.5,23.75,21300,0.450476743347305,0.452752836366323,0.445734882891018,0.450476743347305,1122976.95157591,0.0,1.0
1988-05-03,24.0,24.0,23.75,23.75,19500,0.455218603803593,0.455218603803593,0.450476743347305,0.450476743347305,1028077.49087935,0.0,1.0
1988-05-04,23.75,23.87,23.62,23.87,26200,0.450476743347305,0.452752836366323,0.448010975910036,0.452752836366323,1381314.37236098,0.0,1.0
1988-05-05,23.62,23.87,23.62,23.75,21400,0.448010975910036,0.452752836366323,0.448010975910036,0.450476743347305,1128249.14383683,0.0,1.0
1988-05-06,23.62,24.13,23.5,23.75,51100,0.448010975910036,0.457684371240862,0.445734882891018,0.450476743347305,2694090.24533,0.0,1.0
1988-05-09,23.5,23.75,23.5,23.62,16000,0.445734882891018,0.450476743347305,0.445734882891018,0.448010975910036,843550.761747162,0.0,1.0
1988-05-10,22.87,23.5,22.62,23.5,16100,0.433785394541174,0.445734882891018,0.429043534084886,0.445734882891018,848822.954008081,0.0,1.0
1988-05-11,21.38,22.5,21.0,22.5,48100,0.405523906221701,0.426767441065868,0.398316278328144,0.426767441065868,2535924.4775024,0.0,1.0
1988-05-12,21.62,21.87,21.5,21.62,11700,0.410076092259736,0.414817952716024,0.407799999240719,0.410076092259736,616846.494527613,0.0,1.0
1988-05-13,22.0,22.0,21.75,21.75,12900,0.417283720153293,0.417283720153293,0.412541859697006,0.412541859697006,680112.80165865,0.0,1.0
1988-05-16,21.75,22.0,21.75,22.0,5800,0.412541859697006,0.417283720153293,0.412541859697006,0.417283720153293,305787.151133346,0.0,1.0
1988-05-17,21.75,21.87,21.75,21.75,198300,0.412541859697006,0.414817952716024,0.412541859697006,0.412541859697006,10454757.2534039,0.0,1.0
1988-05-18,21.75,22.25,21.75,21.75,234800,0.412541859697006,0.422025580609581,0.412541859697006,0.412541859697006,12379107.4286396,0.0,1.0
1988-05-19,21.87,21.87,21.75,21.75,67900,0.414817952716024,0.414817952716024,0.412541859697006,0.412541859697006,3579818.54516452,0.0,1.0
1988-05-20,21.75,22.0,21.75,21.87,50400,0.412541859697006,0.417283720153293,0.412541859697006,0.414817952716024,2657184.89950356,0.0,1.0
1988-05-23,21.87,21.87,21.62,21.75,63200,0.414817952716024,0.414817952716024,0.410076092259736,0.412541859697006,3332025.50890129,0.0,1.0
1988-05-24,21.75,21.75,21.62,21.75,50300,0.412541859697006,0.412541859697006,0.410076092259736,0.412541859697006,2651912.70724264,0.0,1.0
1988-05-25,21.87,21.87,21.75,21.75,33200,0.414817952716024,0.414817952716024,0.412541859697006,0.412541859697006,1750367.83062536,0.0,1.0
1988-05-26,21.75,21.87,21.62,21.75,17500,0.412541859697006,0.414817952716024,0.410076092259736,0.412541859697006,922633.645660958,0.0,1.0
1988-05-27,21.87,22.0,21.5,21.62,54400,0.414817952716024,0.417283720153293,0.407799999240719,0.410076092259736,2868072.58994035,0.0,1.0
1988-05-31,22.25,22.25,21.62,21.87,109900,0.422025580609581,0.422025580609581,0.410076092259736,0.414817952716024,5794139.29475081,0.0,1.0
1988-06-01,22.5,22.62,22.25,22.5,44700,0.426767441065868,0.429043534084886,0.422025580609581,0.426767441065868,2356669.94063113,0.0,1.0
1988-06-02,22.5,22.62,22.5,22.62,46900,0.426767441065868,0.429043534084886,0.426767441065868,0.429043534084886,2472658.17037137,0.0,1.0
1988-06-03,23.0,23.13,22.62,22.62,59100,0.436251161978443,0.438716929415712,0.429043534084886,0.429043534084886,3115865.62620358,0.0,1.0
1988-06-06,24.0,24.5,23.13,23.25,152600,0.455218603803593,0.464702324716168,0.438716929415712,0.44099302243473,8045365.39016355,0.0,1.0
1988-06-07,24.87,25.0,23.87,24.0,174400,0.471720278191473,0.474186045628742,0.452752836366323,0.455218603803593,9194703.30304406,0.0,1.0
1988-06-08,25.38,25.62,24.87,25.13,67400,0.481393673522299,0.485945859560335,0.471720278191473,0.476651813066012,3553457.58385992,0.0,1.0
1988-06-09,25.62,26.25,25.38,25.62,82800,0.485945859560335,0.49789534791018,0.481393673522299,0.485945859560335,4365375.19204156,0.0,1.0
1988-06-10,26.5,27.0,25.38,25.87,81000,0.502637208366467,0.512120929279042,0.481393673522299,0.490687720016623,4270475.73134501,0.0,1.0
1988-06-13,27.13,27.13,26.5,26.75,109300,0.514586696716311,0.514586696716311,0.502637208366467,0.507379068822754,5762506.1411853,0.0,1.0
1988-06-14,27.5,28.5,27.25,27.38,184700,0.521604650191617,0.540572092016766,0.516862789735329,0.519328557172599,9737739.10591879,0.0,1.0
1988-06-15,26.5,27.75,26.38,27.75,54800,0.502637208366467,0.526346510647904,0.500361115347449,0.526346510647904,2889161.35898403,0.0,1.0
1988-06-16,26.62,26.87,26.62,26.75,76200,0.504913301385485,0.509655161841772,0.504913301385485,0.507379068822754,4017410.50282086,0.0,1.0
1988-06-17,26.62,26.87,26.5,26.5,19800,0.504913301385485,0.509655161841772,0.502637208366467,0.502637208366467,1043894.06766211,0.0,1.0
1988-06-20,26.0,26.75,25.87,26.75,25000,0.493153487453892,0.507379068822754,0.490687720016623,0.507379068822754,1318048.06522994,0.0,1.0
1988-06-21,26.38,26.5,26.0,26.0,34500,0.500361115347449,0.502637208366467,0.493153487453892,0.493153487453892,1818906.33001732,0.0,1.0
1988-06-22,26.62,27.0,26.5,26.62,45500,0.504913301385485,0.512120929279042,0.502637208366467,0.504913301385485,2398847.47871849,0.0,1.0
1988-06-23,27.0,27.25,26.75,26.87,105800,0.512120929279042,0.516862789735329,0.507379068822754,0.509655161841772,5577979.4120531,0.0,1.0
1988-06-24,26.75,27.0,26.62,26.62,70000,0.507379068822754,0.512120929279042,0.504913301385485,0.504913301385485,3690534.58264384,0.0,1.0
1988-06-27,26.25,26.75,26.25,26.75,32700,0.49789534791018,0.507379068822754,0.49789534791018,0.507379068822754,1724006.86932076,0.0,1.0
1988-06-28,25.75,26.25,25.75,26.0,14000,0.488411626997605,0.49789534791018,0.488411626997605,0.493153487453892,738106.916528766,0.0,1.0
1988-06-29,25.5,26.13,25.38,26.0,34700,0.483669766541317,0.495619254891162,0.481393673522299,0.493153487453892,1829450.71453916,0.0,1.0
1988-06-30,25.75,25.75,25.38,25.75,52800,0.488411626997605,0.488411626997605,0.481393673522299,0.488411626997605,2783717.51376563,0.0,1.0
1988-07-01,25.75,25.87,25.5,25.75,22800,0.488411626997605,0.490687720016623,0.483669766541317,0.488411626997605,1202059.8354897,0.0,1.0
1988-07-05,27.5,27.5,25.62,25.75,49000,0.521604650191617,0.521604650191617,0.485945859560335,0.488411626997605,2583374.20785068,0.0,1.0
1988-07-06,27.0,27.87,27.0,27.75,79600,0.512120929279042,0.528622603666922,0.512120929279042,0.526346510647904,4196665.03969213,0.0,1.0
1988-07-07,27.25,27.25,27.0,27.13,34700,0.516862789735329,0.516862789735329,0.512120929279042,0.514586696716311,1829450.71453916,0.0,1.0
1988-07-08,27.38,27.62,27.13,27.25,72800,0.519328557172599,0.523880743210635,0.514586696716311,0.516862789735329,3838155.96594958,0.0,1.0
1988-07-11,27.5,27.5,27.38,27.38,9500,0.521604650191617,0.521604650191617,0.519328557172599,0.519328557172599,500858.264787377,0.0,1.0
1988-07-12,27.87,28.13,27.5,27.75,70500,0.528622603666922,0.533554138541461,0.521604650191617,0.526346510647904,3716895.54394843,0.0,1.0
1988-07-13,28.5,28.5,27.87,27.87,8800,0.540572092016766,0.540572092016766,0.528622603666922,0.528622603666922,463952.918960939,0.0,1.0
1988-07-14,28.5,28.62,28.13,28.25,22400,0.540572092016766,0.542848185035784,0.533554138541461,0.535830231560479,1180971.06644603,0.0,1.0
1988-07-15,28.25,29.0,28.13,28.75,35000,0.535830231560479,0.550055812929341,0.533554138541461,0.545313952473054,1845267.29132192,0.0,1.0
1988-07-18,28.5,28.5,28.0,28.13,30400,0.540572092016766,0.540572092016766,0.531088371104191,0.533554138541461,1602746.44731961,0.0,1.0
1988-07-19,28.87,29.25,28.5,28.75,40700,0.547590045492072,0.554797673385629,0.540572092016766,0.545313952473054,2145782.25019434,0.0,1.0
1988-07-20,28.87,29.0,28.5,29.0,21800,0.547590045492072,0.550055812929341,0.540572092016766,0.550055812929341,1149337.91288051,0.0,1.0
1988-07-21,28.13,28.62,28.13,28.62,36100,0.533554138541461,0.542848185035784,0.533554138541461,0.542848185035784,1903261.40619203,0.0,1.0
1988-07-22,28.25,28.25,27.5,28.13,29300,0.535830231560479,0.535830231560479,0.521604650191617,0.533554138541461,1544752.33244949,0.0,1.0
1988-07-25,28.0,28.38,27.87,28.13,16100,0.531088371104191,0.538295998997748,0.528622603666922,0.533554138541461,848822.954008082,0.0,1.0
1988-07-26,28.25,28.38,28.13,28.13,12300,0.535830231560479,0.538295998997748,0.533554138541461,0.533554138541461,648479.64809313,0.0,1.0
1988-07-27,28.13,28.38,28.13,28.38,29700,0.533554138541461,0.538295998997748,0.533554138541461,0.538295998997748,1565841.10149317,0.0,1.0
1988-07-28,28.62,28.75,28.13,28.13,57800,0.542848185035784,0.545313952473054,0.533554138541461,0.533554138541461,3047327.12681162,0.0,1.0
1988-07-29,28.87,29.13,28.75,28.75,19600,0.547590045492072,0.552521580366611,0.545313952473054,0.545313952473054,1033349.68314027,0.0,1.0
1988-08-01,29.62,29.87,29.38,29.38,68300,0.561815626860934,0.566557487317221,0.557263440822898,0.557263440822898,3600907.3142082,0.0,1.0
1988-08-02,29.5,29.87,29.38,29.75,13200,0.559539533841916,0.566557487317221,0.557263440822898,0.564281394298203,695929.378441408,0.0,1.0
1988-08-03,28.5,29.5,28.38,29.5,19100,0.540572092016766,0.559539533841916,0.538295998997748,0.559539533841916,1006988.72183567,0.0,1.0
1988-08-04,28.25,28.87,28.13,28.62,74100,0.535830231560479,0.547590045492072,0.533554138541461,0.542848185035784,3906694.46534154,0.0,1.0
1988-08-05,28.0,28.0,27.62,28.0,18000,0.531088371104191,0.531088371104191,0.523880743210635,0.531088371104191,948994.606965558,0.0,1.0
1988-08-08,28.0,28.13,28.0,28.13,7400,0.531088371104191,0.533554138541461,0.531088371104191,0.533554138541461,390142.227308063,0.0,1.0
1988-08-09,27.62,28.13,27.5,28.0,83600,0.523880743210635,0.533554138541461,0.521604650191617,0.531088371104191,4407552.73012892,0.0,1.0
1988-08-10,25.87,27.62,25.87,27.62,58500,0.490687720016623,0.523880743210635,0.490687720016623,0.523880743210635,3084232.47263806,0.0,1.0
1988-08-11,25.25,26.13,24.75,25.87,35900,0.47892790608503,0.495619254891162,0.469444185172455,0.490687720016623,1892717.02167019,0.0,1.0
1988-08-12,24.87,25.0,24.75,25.0,12900,0.471720278191473,0.474186045628742,0.469444185172455,0.474186045628742,680112.801658649,0.0,1.0
1988-08-15,23.38,24.75,23.38,24.75,60600,0.443458789872,0.469444185172455,0.443458789872,0.469444185172455,3194948.51011737,0.0,1.0
1988-08-16,24.75,24.87,23.38,23.38,80700,0.469444185172455,0.471720278191473,0.443458789872,0.443458789872,4254659.15456225,0.0,1.0
1988-08-17,24.13,25.25,24.0,25.0,63800,0.457684371240862,0.47892790608503,0.455218603803593,0.474186045628742,3363658.66246681,0.0,1.0
1988-08-18,24.75,25.0,24.38,24.38,28300,0.469444185172455,0.474186045628742,0.46242623169715,0.46242623169715,1492030.40984029,0.0,1.0
1988-08-19,24.87,25.0,24.75,25.0,7400,0.471720278191473,0.474186045628742,0.469444185172455,0.474186045628742,390142.227308062,0.0,1.0
1988-08-22,25.13,25.25,24.75,25.13,13700,0.476651813066012,0.47892790608503,0.469444185172455,0.476651813066012,722290.339746007,0.0,1.0
1988-08-23,24.87,25.13,24.75,24.87,14900,0.471720278191473,0.476651813066012,0.469444185172455,0.471720278191473,785556.646877044,0.0,1.0
1988-08-24,25.5,25.5,24.62,24.62,8700,0.483669766541317,0.483669766541317,0.466978417735186,0.466978417735186,458680.726700019,0.0,1.0
1988-08-25,24.87,25.5,24.87,25.25,22500,0.471720278191473,0.483669766541317,0.471720278191473,0.47892790608503,1186243.25870695,0.0,1.0
1988-08-26,25.25,25.25,24.87,24.87,6800,0.47892790608503,0.47892790608503,0.471720278191473,0.471720278191473,358509.073742544,0.0,1.0
1988-08-29,25.0,25.0,24.87,25.0,2300,0.474186045628742,0.474186045628742,0.471720278191473,0.474186045628742,121260.422001155,0.0,1.0
1988-08-30,25.5,25.5,25.0,25.13,2500,0.483669766541317,0.483669766541317,0.474186045628742,0.476651813066012,131804.806522994,0.0,1.0
1988-08-31,25.75,26.13,25.62,25.75,49800,0.488411626997605,0.495619254891162,0.485945859560335,0.488411626997605,2625551.74593804,0.0,1.0
1988-09-01,25.0,25.62,24.87,25.5,18400,0.474186045628742,0.485945859560335,0.471720278191473,0.483669766541317,970083.376009237,0.0,1.0
1988-09-02,25.62,25.75,24.87,24.87,44300,0.485945859560335,0.488411626997605,0.471720278191473,0.471720278191473,2335581.17158746,0.0,1.0
1988-09-06,25.38,25.87,25.38,25.87,7100,0.481393673522299,0.490687720016623,0.481393673522299,0.490687720016623,374325.650525303,0.0,1.0
1988-09-07,25.5,25.62,25.5,25.62,8800,0.483669766541317,0.485945859560335,0.483669766541317,0.485945859560335,463952.918960939,0.0,1.0
1988-09-08,26.87,26.87,25.5,25.75,25900,0.509655161841772,0.509655161841772,0.483669766541317,0.488411626997605,1365497.79557822,0.0,1.0
1988-09-09,26.25,27.0,26.25,27.0,70200,0.49789534791018,0.512120929279042,0.49789534791018,0.512120929279042,3701078.96716567,0.0,1.0
1988-09-12,25.87,26.13,25.87,26.0,10300,0.490687720016623,0.495619254891162,0.490687720016623,0.493153487453892,543035.802874735,0.0,1.0
1988-09-13,25.87,25.87,25.5,25.62,14700,0.490687720016623,0.490687720016623,0.483669766541317,0.485945859560335,775012.262355204,0.0,1.0
1988-09-14,26.38,26.5,26.13,26.13,30600,0.500361115347449,0.502637208366467,0.495619254891162,0.495619254891162,1613290.83184145,0.0,1.0
1988-09-15,26.5,26.5,26.38,26.38,37100,0.502637208366467,0.502637208366467,0.500361115347449,0.500361115347449,1955983.32880123,0.0,1.0
1988-09-16,26.5,26.5,26.25,26.5,3700,0.502637208366467,0.502637208366467,0.49789534791018,0.502637208366467,195071.113654031,0.0,1.0
1988-09-19,26.25,26.5,26.25,26.38,10900,0.49789534791018,0.502637208366467,0.49789534791018,0.500361115347449,574668.956440253,0.0,1.0
1988-09-20,26.0,26.5,26.0,26.5,12200,0.493153487453892,0.502637208366467,0.493153487453892,0.502637208366467,643207.455832211,0.0,1.0
1988-09-21,26.0,26.13,25.75,26.0,11300,0.493153487453892,0.495619254891162,0.488411626997605,0.493153487453892,595757.725483933,0.0,1.0
1988-09-22,25.87,26.0,25.75,26.0,2800,0.490687720016623,0.493153487453892,0.488411626997605,0.493153487453892,147621.383305753,0.0,1.0
1988-09-23,25.5,25.75,25.5,25.62,11900,0.483669766541317,0.488411626997605,0.483669766541317,0.485945859560335,627390.879049452,0.0,1.0
1988-09-26,25.13,25.5,25.13,25.5,24500,0.476651813066012,0.483669766541317,0.476651813066012,0.483669766541317,1291687.10392534,0.0,1.0
1988-09-27,25.13,25.13,25.0,25.13,4400,0.476651813066012,0.476651813066012,0.474186045628742,0.476651813066012,231976.459480469,0.0,1.0
1988-09-28,25.13,25.38,25.13,25.38,2700,0.476651813066012,0.481393673522299,0.476651813066012,0.481393673522299,142349.191044833,0.0,1.0
1988-09-29,25.75,26.13,25.13,25.13,13700,0.488411626997605,0.495619254891162,0.476651813066012,0.476651813066012,722290.339746007,0.0,1.0
1988-09-30,26.25,26.38,26.0,26.0,45400,0.49789534791018,0.500361115347449,0.493153487453892,0.493153487453892,2393575.28645757,0.0,1.0
1988-10-03,26.62,26.62,26.13,26.25,30900,0.504913301385485,0.504913301385485,0.495619254891162,0.49789534791018,1629107.40862421,0.0,1.0
1988-10-04,26.87,27.13,26.75,26.87,49700,0.509655161841772,0.514586696716311,0.507379068822754,0.509655161841772,2620279.55367712,0.0,1.0
1988-10-05,27.25,27.38,26.75,26.75,11400,0.516862789735329,0.519328557172599,0.507379068822754,0.507379068822754,601029.917744853,0.0,1.0
1988-10-06,26.87,27.25,26.87,27.25,44900,0.509655161841772,0.516862789735329,0.509655161841772,0.516862789735329,2367214.32515297,0.0,1.0
1988-10-07,27.13,27.13,26.87,27.0,24000,0.514586696716311,0.514586696716311,0.509655161841772,0.512120929279042,1265326.14262074,0.0,1.0
1988-10-10,27.87,28.0,27.38,27.38,27000,0.528622603666922,0.531088371104191,0.519328557172599,0.519328557172599,1423491.91044834,0.0,1.0
1988-10-11,27.25,27.87,27.25,27.75,6700,0.516862789735329,0.528622603666922,0.516862789735329,0.526346510647904,353236.881481624,0.0,1.0
1988-10-12,27.0,27.5,26.87,27.25,4900,0.512120929279042,0.521604650191617,0.509655161841772,0.516862789735329,258337.420785068,0.0,1.0
1988-10-13,26.75,27.25,26.5,27.0,2700,0.507379068822754,0.516862789735329,0.502637208366467,0.512120929279042,142349.191044834,0.0,1.0
1988-10-14,26.5,26.75,26.5,26.62,12300,0.502637208366467,0.507379068822754,0.502637208366467,0.504913301385485,648479.64809313,0.0,1.0
1988-10-17,26.38,26.5,26.25,26.25,20300,0.500361115347449,0.502637208366467,0.49789534791018,0.49789534791018,1070255.02896671,0.0,1.0
1988-10-18,26.13,26.38,26.0,26.25,28500,0.495619254891162,0.500361115347449,0.493153487453892,0.49789534791018,1502574.79436213,0.0,1.0
1988-10-19,26.0,26.13,25.87,26.13,11100,0.493153487453892,0.495619254891162,0.490687720016623,0.495619254891162,585213.340962094,0.0,1.0
1988-10-20,26.0,26.0,25.75,26.0,4800,0.493153487453892,0.493153487453892,0.488411626997605,0.493153487453892,253065.228524149,0.0,1.0
1988-10-21,25.87,25.87,25.75,25.87,58200,0.490687720016623,0.490687720016623,0.488411626997605,0.490687720016623,3068415.8958553,0.0,1.0
1988-10-24,25.62,26.0,25.5,26.0,6800,0.485945859560335,0.493153487453892,0.483669766541317,0.493153487453892,358509.073742544,0.0,1.0
1988-10-25,25.25,25.62,25.25,25.62,20400,0.47892790608503,0.485945859560335,0.47892790608503,0.485945859560335,1075527.22122763,0.0,1.0
1988-10-26,24.62,25.13,24.38,25.13,81400,0.466978417735186,0.476651813066012,0.46242623169715,0.476651813066012,4291564.50038868,0.0,1.0
1988-10-27,24.25,24.62,23.87,24.5,64700,0.45996046425988,0.466978417735186,0.452752836366323,0.464702324716168,3411108.39281509,0.0,1.0
1988-10-28,24.0,24.25,24.0,24.25,82700,0.455218603803593,0.45996046425988,0.455218603803593,0.45996046425988,4360102.99978064,0.0,1.0
1988-10-31,23.87,24.13,23.75,23.87,83200,0.452752836366323,0.457684371240862,0.450476743347305,0.452752836366323,4386463.96108524,0.0,1.0
1988-11-01,24.0,24.0,23.87,24.0,55100,0.455218603803593,0.455218603803593,0.452752836366323,0.455218603803593,2904977.93576679,0.0,1.0
1988-11-02,24.25,24.25,23.87,24.0,156300,0.45996046425988,0.45996046425988,0.452752836366323,0.455218603803593,8240436.50381759,0.0,1.0
1988-11-03,25.5,25.5,24.5,24.5,17500,0.483669766541317,0.483669766541317,0.464702324716168,0.464702324716168,922633.645660959,0.0,1.0
1988-11-04,25.13,25.38,25.0,25.38,8600,0.476651813066012,0.481393673522299,0.474186045628742,0.481393673522299,453408.534439099,0.0,1.0
1988-11-07,24.87,25.13,24.75,25.13,11800,0.471720278191473,0.476651813066012,0.469444185172455,0.476651813066012,622118.686788532,0.0,1.0
1988-11-08,24.62,24.62,24.5,24.62,24700,0.466978417735186,0.466978417735186,0.464702324716168,0.466978417735186,1302231.48844718,0.0,1.0
1988-11-09,24.5,24.62,24.5,24.62,21300,0.464702324716168,0.466978417735186,0.464702324716168,0.466978417735186,1122976.95157591,0.0,1.0
1988-11-10,24.13,24.38,24.13,24.38,33400,0.457684371240862,0.46242623169715,0.457684371240862,0.46242623169715,1760912.2151472,0.0,1.0
1988-11-11,23.0,23.87,23.0,23.87,43600,0.436251161978443,0.452752836366323,0.436251161978443,0.452752836366323,2298675.82576102,0.0,1.0
1988-11-14,22.75,23.0,22.62,23.0,115300,0.431509301522156,0.436251161978443,0.429043534084886,0.436251161978443,6078837.67684048,0.0,1.0
1988-11-15,22.87,22.87,22.5,22.62,64700,0.433785394541174,0.433785394541174,0.426767441065868,0.429043534084886,3411108.39281508,0.0,1.0
1988-11-16,22.38,22.87,22.25,22.87,35600,0.42449134804685,0.433785394541174,0.422025580609581,0.433785394541174,1876900.44488744,0.0,1.0
1988-11-17,22.0,22.13,21.5,22.13,106500,0.417283720153293,0.419749487590563,0.407799999240719,0.419749487590563,5614884.75787955,0.0,1.0
1988-11-18,22.0,22.0,21.75,21.75,4900,0.417283720153293,0.417283720153293,0.412541859697006,0.412541859697006,258337.420785068,0.0,1.0
1988-11-21,22.0,22.13,21.75,22.0,37100,0.417283720153293,0.419749487590563,0.412541859697006,0.417283720153293,1955983.32880123,0.0,1.0
1988-11-22,22.13,22.13,22.0,22.0,78100,0.419749487590563,0.419749487590563,0.417283720153293,0.417283720153293,4117582.15577833,0.0,1.0
1988-11-23,23.25,23.25,22.13,22.25,16000,0.44099302243473,0.44099302243473,0.419749487590563,0.422025580609581,843550.761747162,0.0,1.0
1988-11-25,23.25,23.25,22.87,23.0,8100,0.44099302243473,0.44099302243473,0.433785394541174,0.436251161978443,427047.573134501,0.0,1.0
1988-11-28,23.13,23.25,23.13,23.13,16200,0.438716929415712,0.44099302243473,0.438716929415712,0.438716929415712,854095.146269002,0.0,1.0
1988-11-29,23.25,23.25,22.87,22.87,6100,0.44099302243473,0.44099302243473,0.433785394541174,0.433785394541174,321603.727916106,0.0,1.0
1988-11-30,24.13,24.38,23.25,23.25,18900,0.457684371240862,0.46242623169715,0.44099302243473,0.44099302243473,996444.337313835,0.0,1.0
1988-12-01,24.0,24.25,23.75,24.13,21400,0.455218603803593,0.45996046425988,0.450476743347305,0.457684371240862,1128249.14383683,0.0,1.0
1988-12-02,23.25,23.5,23.25,23.5,5200,0.44099302243473,0.445734882891018,0.44099302243473,0.445734882891018,274153.997567828,0.0,1.0
1988-12-05,23.38,23.62,23.38,23.5,14500,0.443458789872,0.448010975910036,0.443458789872,0.445734882891018,764467.877833365,0.0,1.0
1988-12-06,23.62,23.75,23.38,23.62,13100,0.448010975910036,0.450476743347305,0.443458789872,0.448010975910036,690657.186180488,0.0,1.0
1988-12-07,23.87,23.87,23.5,23.62,25800,0.452752836366323,0.452752836366323,0.445734882891018,0.448010975910036,1360225.6033173,0.0,1.0
1988-12-08,23.38,23.75,23.25,23.75,35700,0.443458789872,0.450476743347305,0.44099302243473,0.450476743347305,1882172.63714835,0.0,1.0
1988-12-09,23.38,23.5,23.0,23.38,22500,0.443458789872,0.445734882891018,0.436251161978443,0.443458789872,1186243.25870695,0.0,1.0
1988-12-12,23.38,23.38,23.25,23.38,44400,0.443458789872,0.443458789872,0.44099302243473,0.443458789872,2340853.36384837,0.0,1.0
1988-12-13,23.38,23.38,23.25,23.38,60500,0.443458789872,0.443458789872,0.44099302243473,0.443458789872,3189676.31785645,0.0,1.0
1988-12-14,23.25,23.62,23.25,23.5,26100,0.44099302243473,0.448010975910036,0.44099302243473,0.445734882891018,1376042.18010006,0.0,1.0
1988-12-15,23.38,23.38,23.25,23.38,9000,0.443458789872,0.443458789872,0.44099302243473,0.443458789872,474497.303482778,0.0,1.0
1988-12-16,23.38,23.5,23.25,23.5,37400,0.443458789872,0.445734882891018,0.44099302243473,0.445734882891018,1971799.90558399,0.0,1.0
1988-12-19,23.5,23.5,23.38,23.38,25200,0.445734882891018,0.445734882891018,0.443458789872,0.443458789872,1328592.44975178,0.0,1.0
1988-12-20,23.87,23.87,23.5,23.5,21500,0.452752836366323,0.452752836366323,0.445734882891018,0.445734882891018,1133521.33609775,0.0,1.0
1988-12-21,24.0,24.25,23.75,23.75,49800,0.455218603803593,0.45996046425988,0.450476743347305,0.450476743347305,2625551.74593804,0.0,1.0
1988-12-22,24.13,24.5,24.13,24.13,18500,0.457684371240862,0.464702324716168,0.457684371240862,0.457684371240862,975355.568270156,0.0,1.0
1988-12-23,24.13,24.25,24.13,24.13,4300,0.457684371240862,0.45996046425988,0.457684371240862,0.457684371240862,226704.26721955,0.0,1.0
1988-12-27,24.25,24.25,24.13,24.25,19700,0.45996046425988,0.45996046425988,0.457684371240862,0.45996046425988,1038621.87540119,0.0,1.0
1988-12-28,24.75,24.87,24.13,24.25,28000,0.469444185172455,0.471720278191473,0.457684371240862,0.45996046425988,1476213.83305753,0.0,1.0
1988-12-29,25.13,25.38,24.75,24.87,52100,0.476651813066012,0.481393673522299,0.469444185172455,0.471720278191473,2746812.16793919,0.0,1.0
1988-12-30,25.38,25.38,25.0,25.0,8100,0.481393673522299,0.481393673522299,0.474186045628742,0.474186045628742,427047.573134501,0.0,1.0
1989-01-03,25.75,25.75,25.25,25.38,7200,0.488411626997605,0.488411626997605,0.47892790608503,0.481393673522299,379597.842786223,0.0,1.0
1989-01-04,25.87,26.0,25.62,25.62,10700,0.490687720016623,0.493153487453892,0.485945859560335,0.485945859560335,564124.571918414,0.0,1.0
1989-01-05,25.75,26.0,25.62,26.0,11000,0.488411626997605,0.493153487453892,0.485945859560335,0.493153487453892,579941.148701173,0.0,1.0
1989-01-06,25.87,26.0,25.62,25.87,25200,0.490687720016623,0.493153487453892,0.485945859560335,0.490687720016623,1328592.44975178,0.0,1.0
1989-01-09,25.62,26.0,25.62,26.0,10800,0.485945859560335,0.493153487453892,0.485945859560335,0.493153487453892,569396.764179334,0.0,1.0
1989-01-10,25.75,25.87,25.38,25.5,45100,0.488411626997605,0.490687720016623,0.481393673522299,0.483669766541317,2377758.70967481,0.0,1.0
1989-01-11,25.75,25.87,25.62,25.87,7000,0.488411626997605,0.490687720016623,0.485945859560335,0.490687720016623,369053.458264383,0.0,1.0
1989-01-12,25.38,25.75,25.38,25.62,23100,0.481393673522299,0.488411626997605,0.481393673522299,0.485945859560335,1217876.41227247,0.0,1.0
1989-01-13,25.5,25.5,25.25,25.38,6700,0.483669766541317,0.483669766541317,0.47892790608503,0.481393673522299,353236.881481624,0.0,1.0
1989-01-16,25.13,25.38,25.0,25.13,11500,0.476651813066012,0.481393673522299,0.474186045628742,0.476651813066012,606302.110005772,0.0,1.0
1989-01-17,24.75,25.25,24.75,25.0,15300,0.469444185172455,0.47892790608503,0.469444185172455,0.474186045628742,806645.415920723,0.0,1.0
1989-01-18,24.62,24.62,24.38,24.5,32700,0.466978417735186,0.466978417735186,0.46242623169715,0.464702324716168,1724006.86932076,0.0,1.0
1989-01-19,25.25,25.25,24.62,24.62,23200,0.47892790608503,0.47892790608503,0.466978417735186,0.466978417735186,1223148.60453338,0.0,1.0
1989-01-20,25.0,25.25,25.0,25.25,21500,0.474186045628742,0.47892790608503,0.474186045628742,0.47892790608503,1133521.33609775,0.0,1.0
1989-01-23,25.62,25.62,25.25,25.25,7300,0.485945859560335,0.485945859560335,0.47892790608503,0.47892790608503,384870.035047143,0.0,1.0
1989-01-24,25.75,25.87,25.5,25.5,72200,0.488411626997605,0.490687720016623,0.483669766541317,0.483669766541317,3806522.81238406,0.0,1.0
1989-01-25,25.5,25.87,25.25,25.62,10200,0.483669766541317,0.490687720016623,0.47892790608503,0.485945859560335,537763.610613816,0.0,1.0
1989-01-26,24.75,25.25,24.75,25.25,20000,0.469444185172455,0.47892790608503,0.469444185172455,0.47892790608503,1054438.45218395,0.0,1.0
1989-01-27,26.0,26.13,24.75,24.75,82600,0.493153487453892,0.495619254891162,0.469444185172455,0.469444185172455,4354830.80751972,0.0,1.0
1989-01-30,26.62,26.62,26.13,26.13,20400,0.504913301385485,0.504913301385485,0.495619254891162,0.495619254891162,1075527.22122763,0.0,1.0
1989-01-31,27.13,27.13,26.38,26.5,26500,0.514586696716311,0.514586696716311,0.500361115347449,0.502637208366467,1397130.94914374,0.0,1.0
1989-02-01,27.0,27.13,26.75,27.13,51600,0.512120929279042,0.514586696716311,0.507379068822754,0.514586696716311,2720451.2066346,0.0,1.0
1989-02-02,27.0,27.0,26.62,27.0,16800,0.512120929279042,0.512120929279042,0.504913301385485,0.512120929279042,885728.299834519,0.0,1.0
1989-02-03,26.87,26.87,26.62,26.87,9800,0.509655161841772,0.509655161841772,0.504913301385485,0.509655161841772,516674.841570137,0.0,1.0
1989-02-06,26.62,26.87,26.62,26.62,15300,0.504913301385485,0.509655161841772,0.504913301385485,0.504913301385485,806645.415920723,0.0,1.0
1989-02-07,27.0,27.0,26.75,26.87,7100,0.512120929279042,0.512120929279042,0.507379068822754,0.509655161841772,374325.650525303,0.0,1.0
1989-02-08,27.13,27.13,26.87,27.0,20300,0.514586696716311,0.514586696716311,0.509655161841772,0.512120929279042,1070255.02896671,0.0,1.0
1989-02-09,26.75,27.0,26.75,27.0,22500,0.507379068822754,0.512120929279042,0.507379068822754,0.512120929279042,1186243.25870695,0.0,1.0
1989-02-10,26.38,26.62,26.13,26.25,24200,0.500361115347449,0.504913301385485,0.495619254891162,0.49789534791018,1275870.52714258,0.0,1.0
1989-02-13,25.5,25.87,25.5,25.87,30200,0.483669766541317,0.490687720016623,0.483669766541317,0.490687720016623,1592202.06279777,0.0,1.0
1989-02-14,25.87,25.87,25.5,25.62,18000,0.490687720016623,0.490687720016623,0.483669766541317,0.485945859560335,948994.606965556,0.0,1.0
1989-02-15,26.38,26.38,25.87,26.0,27200,0.500361115347449,0.500361115347449,0.490687720016623,0.493153487453892,1434036.29497017,0.0,1.0
1989-02-16,27.13,27.25,26.5,26.5,18600,0.514586696716311,0.516862789735329,0.502637208366467,0.502637208366467,980627.760531076,0.0,1.0
1989-02-17,27.75,27.75,27.13,27.13,55800,0.526346510647904,0.526346510647904,0.514586696716311,0.514586696716311,2941883.28159323,0.0,1.0
1989-02-21,27.38,27.75,27.25,27.5,54800,0.519328557172599,0.526346510647904,0.516862789735329,0.521604650191617,2889161.35898403,0.0,1.0
1989-02-22,26.87,27.38,26.75,27.38,17500,0.509655161841772,0.519328557172599,0.507379068822754,0.519328557172599,922633.645660959,0.0,1.0
1989-02-23,26.13,27.0,26.0,27.0,74300,0.495619254891162,0.512120929279042,0.493153487453892,0.512120929279042,3917238.84986338,0.0,1.0
1989-02-24,25.75,26.25,25.5,26.25,19900,0.488411626997605,0.49789534791018,0.483669766541317,0.49789534791018,1049166.25992303,0.0,1.0
1989-02-27,25.25,25.75,25.13,25.75,26600,0.47892790608503,0.488411626997605,0.476651813066012,0.488411626997605,1402403.14140466,0.0,1.0
1989-02-28,25.5,25.75,25.38,25.5,27000,0.483669766541317,0.488411626997605,0.481393673522299,0.483669766541317,1423491.91044834,0.0,1.0
1989-03-01,25.62,25.62,25.13,25.5,97100,0.485945859560335,0.485945859560335,0.476651813066012,0.483669766541317,5119298.68535309,0.0,1.0
1989-03-02,26.38,26.75,25.62,25.62,51000,0.500361115347449,0.507379068822754,0.485945859560335,0.485945859560335,2688818.05306908,0.0,1.0
1989-03-03,26.5,26.5,26.25,26.25,5500,0.502637208366467,0.502637208366467,0.49789534791018,0.49789534791018,289970.574350587,0.0,1.0
1989-03-06,26.5,26.62,26.5,26.5,11200,0.502637208366467,0.504913301385485,0.502637208366467,0.502637208366467,590485.533223013,0.0,1.0
1989-03-07,26.38,26.5,26.13,26.5,8700,0.500361115347449,0.502637208366467,0.495619254891162,0.502637208366467,458680.726700019,0.0,1.0
1989-03-08,26.13,26.5,26.13,26.38,29500,0.495619254891162,0.502637208366467,0.495619254891162,0.500361115347449,1555296.71697133,0.0,1.0
1989-03-09,26.0,26.0,25.75,26.0,8800,0.493153487453892,0.493153487453892,0.488411626997605,0.493153487453892,463952.918960939,0.0,1.0
1989-03-10,25.87,26.0,25.62,26.0,52000,0.490687720016623,0.493153487453892,0.485945859560335,0.493153487453892,2741539.97567827,0.0,1.0
1989-03-13,26.38,26.62,26.0,26.0,60700,0.500361115347449,0.504913301385485,0.493153487453892,0.493153487453892,3200220.70237829,0.0,1.0
1989-03-14,26.5,26.62,26.38,26.38,55300,0.502637208366467,0.504913301385485,0.500361115347449,0.500361115347449,2915522.32028863,0.0,1.0
1989-03-15,26.87,26.87,26.75,26.75,119300,0.509655161841772,0.509655161841772,0.507379068822754,0.507379068822754,6289725.36727728,0.0,1.0
1989-03-16,28.0,28.25,26.87,27.0,118900,0.531088371104191,0.535830231560479,0.509655161841772,0.512120929279042,6268636.5982336,0.0,1.0
1989-03-17,27.25,27.87,27.25,27.75,68300,0.516862789735329,0.528622603666922,0.516862789735329,0.526346510647904,3600907.3142082,0.0,1.0
1989-03-20,27.0,27.5,27.0,27.38,47800,0.512120929279042,0.521604650191617,0.512120929279042,0.519328557172599,2520107.90071964,0.0,1.0
1989-03-21,27.13,27.5,27.13,27.13,31400,0.514586696716311,0.521604650191617,0.514586696716311,0.514586696716311,1655468.36992881,0.0,1.0
1989-03-22,27.25,27.5,27.13,27.25,8800,0.516862789735329,0.521604650191617,0.514586696716311,0.516862789735329,463952.918960939,0.0,1.0
1989-03-23,28.0,28.0,27.25,27.25,52600,0.531088371104191,0.531088371104191,0.516862789735329,0.516862789735329,2773173.1292438,0.0,1.0
1989-03-27,27.87,28.0,27.75,27.75,32600,0.528622603666922,0.531088371104191,0.526346510647904,0.526346510647904,1718734.67705984,0.0,1.0
1989-03-28,27.87,27.87,27.62,27.75,60800,0.528622603666922,0.528622603666922,0.523880743210635,0.526346510647904,3205492.89463921,0.0,1.0
1989-03-29,28.5,28.5,28.0,28.0,111500,0.540572092016766,0.540572092016766,0.531088371104191,0.531088371104191,5878494.37092554,0.0,1.0
1989-03-30,28.5,28.5,28.13,28.25,12800,0.540572092016766,0.540572092016766,0.533554138541461,0.535830231560479,674840.60939773,0.0,1.0
1989-03-31,28.25,28.62,28.0,28.25,30200,0.535830231560479,0.542848185035784,0.531088371104191,0.535830231560479,1592202.06279777,0.0,1.0
1989-04-03,28.5,28.62,28.0,28.25,42700,0.540572092016766,0.542848185035784,0.531088371104191,0.535830231560479,2251226.09541274,0.0,1.0
1989-04-04,28.75,28.75,28.5,28.5,48700,0.545313952473054,0.545313952473054,0.540572092016766,0.540572092016766,2567557.63106792,0.0,1.0
1989-04-05,28.13,28.75,27.75,28.75,56600,0.533554138541461,0.545313952473054,0.526346510647904,0.545313952473054,2984060.81968058,0.0,1.0
1989-04-06,27.87,28.25,27.87,28.0,1800,0.528622603666922,0.535830231560479,0.528622603666922,0.531088371104191,94899.4606965557,0.0,1.0
1989-04-07,28.0,28.0,27.87,28.0,33500,0.531088371104191,0.531088371104191,0.528622603666922,0.531088371104191,1766184.40740812,0.0,1.0
1989-04-10,28.13,28.25,27.87,28.13,39800,0.533554138541461,0.535830231560479,0.528622603666922,0.533554138541461,2098332.51984606,0.0,1.0
1989-04-11,28.0,28.13,28.0,28.13,21900,0.531088371104191,0.533554138541461,0.531088371104191,0.533554138541461,1154610.10514143,0.0,1.0
1989-04-12,28.0,28.13,28.0,28.0,65700,0.531088371104191,0.533554138541461,0.531088371104191,0.531088371104191,3463830.31542429,0.0,1.0
1989-04-13,27.62,28.0,27.5,27.75,140700,0.523880743210635,0.531088371104191,0.521604650191617,0.526346510647904,7417974.5111141,0.0,1.0
1989-04-14,27.75,28.0,27.75,27.75,71400,0.526346510647904,0.531088371104191,0.526346510647904,0.526346510647904,3764345.27429671,0.0,1.0
1989-04-17,27.75,28.0,27.13,27.75,82400,0.526346510647904,0.531088371104191,0.514586696716311,0.526346510647904,4344286.42299788,0.0,1.0
1989-04-18,28.13,28.25,28.0,28.0,20900,0.533554138541461,0.535830231560479,0.531088371104191,0.531088371104191,1101888.18253223,0.0,1.0
1989-04-19,28.38,28.38,28.13,28.25,17500,0.538295998997748,0.538295998997748,0.533554138541461,0.535830231560479,922633.645660959,0.0,1.0
1989-04-20,28.5,28.62,28.25,28.38,49900,0.540572092016766,0.542848185035784,0.535830231560479,0.538295998997748,2630823.93819896,0.0,1.0
1989-04-21,29.25,29.25,28.75,28.75,48700,0.554797673385629,0.554797673385629,0.545313952473054,0.545313952473054,2567557.63106792,0.0,1.0
1989-04-24,29.25,29.5,29.13,29.25,48200,0.554797673385629,0.559539533841916,0.552521580366611,0.554797673385629,2541196.66976332,0.0,1.0
1989-04-25,28.5,29.38,28.5,29.0,66600,0.540572092016766,0.557263440822898,0.540572092016766,0.550055812929341,3511280.04577256,0.0,1.0
1989-04-26,29.0,29.0,28.62,28.62,22200,0.550055812929341,0.550055812929341,0.542848185035784,0.542848185035784,1170426.68192419,0.0,1.0
1989-04-27,29.38,29.5,29.0,29.0,14600,0.557263440822898,0.559539533841916,0.550055812929341,0.550055812929341,769740.070094285,0.0,1.0
1989-04-28,29.38,29.5,28.75,29.5,25700,0.557263440822898,0.559539533841916,0.545313952473054,0.559539533841916,1354953.41105638,0.0,1.0
1989-05-01,29.25,29.38,29.13,29.13,42200,0.554797673385629,0.557263440822898,0.552521580366611,0.552521580366611,2224865.13410814,0.0,1.0
1989-05-02,29.0,29.25,28.87,29.25,15700,0.550055812929341,0.554797673385629,0.547590045492072,0.554797673385629,827734.184964403,0.0,1.0
1989-05-03,29.0,29.0,28.75,29.0,9800,0.550055812929341,0.550055812929341,0.545313952473054,0.550055812929341,516674.841570137,0.0,1.0
1989-05-04,28.87,28.87,28.5,28.87,56900,0.547590045492072,0.547590045492072,0.540572092016766,0.547590045492072,2999877.39646334,0.0,1.0
1989-05-05,28.25,28.87,28.25,28.87,158100,0.535830231560479,0.547590045492072,0.535830231560479,0.547590045492072,8335335.96451414,0.0,1.0
1989-05-08,28.13,28.5,28.0,28.5,144900,0.533554138541461,0.540572092016766,0.531088371104191,0.540572092016766,7639406.58607273,0.0,1.0
1989-05-09,27.87,28.13,27.5,28.0,192400,0.528622603666922,0.533554138541461,0.521604650191617,0.531088371104191,10143697.9100096,0.0,1.0
1989-05-10,28.5,28.5,27.87,28.13,36800,0.540572092016766,0.540572092016766,0.528622603666922,0.533554138541461,1940166.75201847,0.0,1.0
1989-05-11,28.87,29.0,28.5,28.5,187800,0.547590045492072,0.550055812929341,0.540572092016766,0.540572092016766,9901177.0660073,0.0,1.0
1989-05-12,29.13,29.25,29.0,29.0,30400,0.552521580366611,0.554797673385629,0.550055812929341,0.550055812929341,1602746.44731961,0.0,1.0
1989-05-15,29.0,29.25,29.0,29.13,35400,0.550055812929341,0.554797673385629,0.550055812929341,0.552521580366611,1866356.0603656,0.0,1.0
1989-05-16,30.87,30.87,28.75,29.0,173700,0.585524929142371,0.585524929142371,0.545313952473054,0.550055812929341,9157797.95721763,0.0,1.0
1989-05-17,31.0,31.5,30.75,31.25,67100,0.587990696579641,0.597474417492216,0.583248836123353,0.592732557035928,3537641.00707716,0.0,1.0
1989-05-18,30.25,31.0,30.13,31.0,38300,0.573765115210778,0.587990696579641,0.57148902219176,0.587990696579641,2019249.63593227,0.0,1.0
1989-05-19,30.38,30.75,30.13,30.13,49600,0.576230882648048,0.583248836123353,0.57148902219176,0.57148902219176,2615007.3614162,0.0,1.0
1989-05-22,29.87,30.38,29.87,30.38,70900,0.566557487317221,0.576230882648048,0.566557487317221,0.576230882648048,3737984.31299211,0.0,1.0
1989-05-23,29.5,30.0,29.5,29.87,25000,0.559539533841916,0.569023254754491,0.559539533841916,0.566557487317221,1318048.06522994,0.0,1.0
1989-05-24,29.5,29.75,29.38,29.75,17000,0.559539533841916,0.564281394298203,0.557263440822898,0.564281394298203,896272.684356359,0.0,1.0
1989-05-25,29.75,29.75,29.25,29.5,34000,0.564281394298203,0.564281394298203,0.554797673385629,0.559539533841916,1792545.36871272,0.0,1.0
1989-05-26,29.75,29.75,29.5,29.5,21400,0.564281394298203,0.564281394298203,0.559539533841916,0.559539533841916,1128249.14383683,0.0,1.0
1989-05-30,30.62,31.0,29.87,29.87,69800,0.580783068686084,0.587990696579641,0.566557487317221,0.566557487317221,3679990.19812199,0.0,1.0
1989-05-31,30.5,30.62,30.25,30.62,19300,0.578506975667066,0.580783068686084,0.573765115210778,0.580783068686084,1017533.10635751,0.0,1.0
1989-06-01,30.0,30.38,29.87,30.38,51400,0.569023254754491,0.576230882648048,0.566557487317221,0.576230882648048,2709906.82211276,0.0,1.0
1989-06-02,30.0,30.13,29.87,30.0,59100,0.569023254754491,0.57148902219176,0.566557487317221,0.569023254754491,3115865.62620358,0.0,1.0
1989-06-05,29.38,29.87,29.0,29.87,79500,0.557263440822898,0.566557487317221,0.550055812929341,0.566557487317221,4191392.84743121,0.0,1.0
1989-06-06,29.62,29.75,29.13,29.13,44500,0.561815626860934,0.564281394298203,0.552521580366611,0.552521580366611,2346125.55610929,0.0,1.0
1989-06-07,29.5,29.75,29.38,29.75,65700,0.559539533841916,0.564281394298203,0.557263440822898,0.564281394298203,3463830.31542428,0.0,1.0
1989-06-08,29.25,29.75,29.0,29.5,50900,0.554797673385629,0.564281394298203,0.550055812929341,0.559539533841916,2683545.86080816,0.0,1.0
1989-06-09,29.5,29.62,29.0,29.13,31400,0.559539533841916,0.561815626860934,0.550055812929341,0.552521580366611,1655468.3699288,0.0,1.0
1989-06-12,29.38,29.5,29.13,29.38,37900,0.557263440822898,0.559539533841916,0.552521580366611,0.557263440822898,1998160.86688859,0.0,1.0
1989-06-13,29.38,29.5,29.13,29.25,54100,0.557263440822898,0.559539533841916,0.552521580366611,0.554797673385629,2852256.01315759,0.0,1.0
1989-06-14,29.0,29.5,29.0,29.25,23700,0.550055812929341,0.559539533841916,0.550055812929341,0.554797673385629,1249509.56583798,0.0,1.0
1989-06-15,28.5,29.25,28.38,29.25,30200,0.540572092016766,0.554797673385629,0.538295998997748,0.554797673385629,1592202.06279777,0.0,1.0
1989-06-16,28.13,28.25,28.0,28.25,13200,0.533554138541461,0.535830231560479,0.531088371104191,0.535830231560479,695929.378441408,0.0,1.0
1989-06-19,28.25,28.5,28.0,28.0,22400,0.535830231560479,0.540572092016766,0.531088371104191,0.531088371104191,1180971.06644603,0.0,1.0
1989-06-20,27.75,28.25,27.38,28.25,22600,0.526346510647904,0.535830231560479,0.519328557172599,0.535830231560479,1191515.45096787,0.0,1.0
1989-06-21,26.62,27.62,26.62,27.5,49800,0.504913301385485,0.523880743210635,0.504913301385485,0.521604650191617,2625551.74593804,0.0,1.0
1989-06-22,26.62,26.87,26.5,26.62,56200,0.504913301385485,0.509655161841772,0.502637208366467,0.504913301385485,2962972.05063691,0.0,1.0
1989-06-23,26.5,26.75,26.5,26.62,36900,0.502637208366467,0.507379068822754,0.502637208366467,0.504913301385485,1945438.94427939,0.0,1.0
1989-06-26,27.25,27.25,26.62,26.62,54500,0.516862789735329,0.516862789735329,0.504913301385485,0.504913301385485,2873344.78220127,0.0,1.0
1989-06-27,27.5,27.5,27.0,27.0,24500,0.521604650191617,0.521604650191617,0.512120929279042,0.512120929279042,1291687.10392534,0.0,1.0
1989-06-28,27.38,27.75,27.25,27.5,12400,0.519328557172599,0.526346510647904,0.516862789735329,0.521604650191617,653751.84035405,0.0,1.0
1989-06-29,26.87,27.5,26.62,27.25,20400,0.509655161841772,0.521604650191617,0.504913301385485,0.516862789735329,1075527.22122763,0.0,1.0
1989-06-30,26.62,26.87,25.87,26.87,43900,0.504913301385485,0.509655161841772,0.490687720016623,0.509655161841772,2314492.40254377,0.0,1.0
1989-07-03,27.0,27.0,26.62,26.62,13000,0.512120929279042,0.512120929279042,0.504913301385485,0.504913301385485,685384.993919569,0.0,1.0
1989-07-05,27.5,27.87,26.75,27.0,34400,0.521604650191617,0.528622603666922,0.507379068822754,0.512120929279042,1813634.1377564,0.0,1.0
1989-07-06,27.38,27.38,27.25,27.25,29000,0.519328557172599,0.519328557172599,0.516862789735329,0.516862789735329,1528935.75566673,0.0,1.0
1989-07-07,27.38,27.38,27.13,27.13,82300,0.519328557172599,0.519328557172599,0.514586696716311,0.514586696716311,4339014.23073696,0.0,1.0
1989-07-10,27.38,27.38,27.13,27.25,57100,0.519328557172599,0.519328557172599,0.514586696716311,0.516862789735329,3010421.78098518,0.0,1.0
1989-07-11,28.0,28.25,27.38,27.38,23500,0.531088371104191,0.535830231560479,0.519328557172599,0.519328557172599,1238965.18131614,0.0,1.0
1989-07-12,28.13,28.25,27.75,27.87,47300,0.533554138541461,0.535830231560479,0.526346510647904,0.528622603666922,2493746.93941505,0.0,1.0
1989-07-13,28.25,28.38,27.87,28.0,33600,0.535830231560479,0.538295998997748,0.528622603666922,0.531088371104191,1771456.59966904,0.0,1.0
1989-07-14,28.38,28.5,28.0,28.13,22600,0.538295998997748,0.540572092016766,0.531088371104191,0.533554138541461,1191515.45096787,0.0,1.0
1989-07-17,28.25,28.38,28.0,28.25,10800,0.535830231560479,0.538295998997748,0.531088371104191,0.535830231560479,569396.764179334,0.0,1.0
1989-07-18,27.5,28.25,27.5,28.13,38200,0.521604650191617,0.535830231560479,0.521604650191617,0.533554138541461,2013977.44367135,0.0,1.0
1989-07-19,27.5,27.75,27.25,27.25,25800,0.521604650191617,0.526346510647904,0.516862789735329,0.516862789735329,1360225.6033173,0.0,1.0
1989-07-20,27.62,27.75,27.5,27.5,3700,0.523880743210635,0.526346510647904,0.521604650191617,0.521604650191617,195071.113654031,0.0,1.0
1989-07-21,27.38,27.62,27.25,27.5,31300,0.519328557172599,0.523880743210635,0.516862789735329,0.521604650191617,1650196.17766788,0.0,1.0
1989-07-24,27.13,27.25,27.0,27.25,48700,0.514586696716311,0.516862789735329,0.512120929279042,0.516862789735329,2567557.63106792,0.0,1.0
1989-07-25,27.25,27.38,27.13,27.13,38100,0.516862789735329,0.519328557172599,0.514586696716311,0.514586696716311,2008705.25141043,0.0,1.0
1989-07-26,27.87,27.87,27.13,27.25,14500,0.528622603666922,0.528622603666922,0.514586696716311,0.516862789735329,764467.877833365,0.0,1.0
1989-07-27,28.13,28.13,27.87,27.87,61000,0.533554138541461,0.533554138541461,0.528622603666922,0.528622603666922,3216037.27916105,0.0,1.0
1989-07-28,28.75,28.75,28.13,28.13,35100,0.545313952473054,0.545313952473054,0.533554138541461,0.533554138541461,1850539.48358283,0.0,1.0
1989-07-31,28.87,29.0,28.5,28.5,27900,0.547590045492072,0.550055812929341,0.540572092016766,0.540572092016766,1470941.64079661,0.0,1.0
1989-08-01,29.13,29.5,29.0,29.0,88200,0.552521580366611,0.559539533841916,0.550055812929341,0.550055812929341,4650073.57413123,0.0,1.0
1989-08-02,29.38,29.38,29.13,29.13,82400,0.557263440822898,0.557263440822898,0.552521580366611,0.552521580366611,4344286.42299788,0.0,1.0
1989-08-03,29.5,29.75,29.38,29.38,14000,0.559539533841916,0.564281394298203,0.557263440822898,0.557263440822898,738106.916528767,0.0,1.0
1989-08-04,29.75,29.87,29.62,29.62,18200,0.564281394298203,0.566557487317221,0.561815626860934,0.561815626860934,959538.991487397,0.0,1.0
1989-08-07,30.0,30.0,29.62,29.87,129600,0.569023254754491,0.569023254754491,0.561815626860934,0.566557487317221,6832761.17015201,0.0,1.0
1989-08-08,29.87,30.0,29.75,30.0,20600,0.566557487317221,0.569023254754491,0.564281394298203,0.569023254754491,1086071.60574947,0.0,1.0
1989-08-09,30.0,30.13,29.75,29.75,91900,0.569023254754491,0.57148902219176,0.564281394298203,0.564281394298203,4845144.68778526,0.0,1.0
1989-08-10,30.13,30.25,29.87,30.0,34600,0.57148902219176,0.573765115210778,0.566557487317221,0.569023254754491,1824178.52227824,0.0,1.0
1989-08-11,29.62,30.25,29.62,30.13,35400,0.561815626860934,0.573765115210778,0.561815626860934,0.57148902219176,1866356.0603656,0.0,1.0
1989-08-14,29.13,29.5,29.0,29.5,18900,0.552521580366611,0.559539533841916,0.550055812929341,0.559539533841916,996444.337313834,0.0,1.0
1989-08-15,29.13,29.25,29.0,29.25,22900,0.552521580366611,0.554797673385629,0.550055812929341,0.554797673385629,1207332.02775062,0.0,1.0
1989-08-16,28.87,29.25,28.87,29.13,107600,0.547590045492072,0.554797673385629,0.547590045492072,0.552521580366611,5672878.87274966,0.0,1.0
1989-08-17,28.13,28.87,27.75,28.87,64500,0.533554138541461,0.547590045492072,0.526346510647904,0.547590045492072,3400564.00829324,0.0,1.0
1989-08-18,27.62,28.25,27.5,28.13,16500,0.523880743210635,0.535830231560479,0.521604650191617,0.533554138541461,869911.72305176,0.0,1.0
1989-08-21,27.75,28.0,27.62,27.75,29300,0.526346510647904,0.531088371104191,0.523880743210635,0.526346510647904,1544752.33244949,0.0,1.0
1989-08-22,28.0,28.0,27.75,27.75,12500,0.531088371104191,0.531088371104191,0.526346510647904,0.526346510647904,659024.032614971,0.0,1.0
1989-08-23,28.13,28.38,27.87,27.87,8600,0.533554138541461,0.538295998997748,0.528622603666922,0.528622603666922,453408.534439099,0.0,1.0
1989-08-24,29.87,30.25,28.13,28.13,41000,0.566557487317221,0.573765115210778,0.533554138541461,0.533554138541461,2161598.8269771,0.0,1.0
1989-08-25,30.13,30.38,29.87,30.13,64300,0.57148902219176,0.576230882648048,0.566557487317221,0.57148902219176,3390019.62377141,0.0,1.0
1989-08-28,30.0,30.25,30.0,30.25,22800,0.569023254754491,0.573765115210778,0.569023254754491,0.573765115210778,1202059.8354897,0.0,1.0
1989-08-29,30.5,30.62,30.5,30.5,41200,0.578506975667066,0.580783068686084,0.578506975667066,0.578506975667066,2172143.21149894,0.0,1.0
1989-08-30,30.87,31.0,30.5,30.5,28900,0.585524929142371,0.587990696579641,0.578506975667066,0.578506975667066,1523663.56340581,0.0,1.0
1989-08-31,31.0,31.0,30.62,30.75,21400,0.587990696579641,0.587990696579641,0.580783068686084,0.583248836123353,1128249.14383683,0.0,1.0
1989-09-01,32.75,32.75,31.13,31.25,57000,0.621183719773653,0.621183719773653,0.59045646401691,0.592732557035928,3005149.58872426,0.0,1.0
1989-09-05,33.25,34.0,33.0,33.0,56300,0.630667440686227,0.64489302205509,0.62592558022994,0.62592558022994,2968244.24289783,0.0,1.0
1989-09-06,33.13,33.5,33.13,33.5,14100,0.628391347667209,0.635409301142515,0.628391347667209,0.635409301142515,743379.108789687,0.0,1.0
1989-09-07,32.87,33.25,32.75,33.13,34500,0.62345981279267,0.630667440686227,0.621183719773653,0.628391347667209,1818906.33001732,0.0,1.0
1989-09-08,32.87,32.87,32.75,32.87,27300,0.62345981279267,0.62345981279267,0.621183719773653,0.62345981279267,1439308.4872311,0.0,1.0
1989-09-11,32.75,32.87,32.62,32.87,31100,0.621183719773653,0.62345981279267,0.618717952336383,0.62345981279267,1639651.79314604,0.0,1.0
1989-09-12,32.38,32.87,32.38,32.87,30300,0.614165766298347,0.62345981279267,0.614165766298347,0.62345981279267,1597474.25505869,0.0,1.0
1989-09-13,32.62,32.62,32.38,32.38,11800,0.618717952336383,0.618717952336383,0.614165766298347,0.614165766298347,622118.686788532,0.0,1.0
1989-09-14,32.0,32.13,32.0,32.13,23400,0.60695813840479,0.60942390584206,0.60695813840479,0.60942390584206,1233692.98905522,0.0,1.0
1989-09-15,32.5,32.5,32.13,32.13,7000,0.616441859317365,0.616441859317365,0.60942390584206,0.60942390584206,369053.458264383,0.0,1.0
1989-09-18,32.75,32.75,32.5,32.75,11900,0.621183719773653,0.621183719773653,0.616441859317365,0.621183719773653,627390.879049451,0.0,1.0
1989-09-19,33.25,33.25,32.75,32.75,28800,0.630667440686227,0.630667440686227,0.621183719773653,0.621183719773653,1518391.37114489,0.0,1.0
1989-09-20,33.5,33.62,33.25,33.38,21200,0.635409301142515,0.637685394161533,0.630667440686227,0.633133208123497,1117704.75931499,0.0,1.0
1989-09-21,33.87,33.87,33.62,33.75,24300,0.64242725461782,0.64242725461782,0.637685394161533,0.640151161598802,1281142.7194035,0.0,1.0
1989-09-22,35.38,35.38,33.87,34.0,53000,0.671068091773796,0.671068091773796,0.64242725461782,0.64489302205509,2794261.89828747,0.0,1.0
1989-09-25,37.13,37.5,35.38,35.5,93600,0.704261114967808,0.711279068443114,0.671068091773796,0.673344184792814,4934771.9562209,0.0,1.0
1989-09-26,39.0,40.62,37.38,37.38,341600,0.739730231180838,0.770457486937581,0.709002975424096,0.709002975424096,18009808.7633019,0.0,1.0
1989-09-27,38.87,39.75,38.5,38.5,108000,0.737264463743569,0.7539558125497,0.730246510268263,0.730246510268263,5693967.64179334,0.0,1.0
1989-09-28,39.87,39.87,38.62,39.13,74900,0.756231905568718,0.756231905568718,0.732522603287281,0.742195998618108,3948872.0034289,0.0,1.0
1989-09-29,39.62,39.75,39.5,39.62,17300,0.751490045112431,0.7539558125497,0.749213952093413,0.751490045112431,912089.261139118,0.0,1.0
1989-10-02,39.13,39.5,38.5,39.38,23700,0.742195998618108,0.749213952093413,0.730246510268263,0.746937859074395,1249509.56583798,0.0,1.0
1989-10-03,42.75,43.0,40.5,40.5,356100,0.81085813802515,0.815599998481437,0.768181393918563,0.768181393918563,18774276.6411353,0.0,1.0
1989-10-04,40.62,42.62,40.5,42.62,141000,0.770457486937581,0.80839237058788,0.768181393918563,0.80839237058788,7433791.08789686,0.0,1.0
1989-10-05,41.5,42.5,39.87,40.38,80600,0.787148835743712,0.806116277568862,0.756231905568718,0.765905300899545,4249386.96230133,0.0,1.0
1989-10-06,42.0,42.25,41.25,41.5,38800,0.796632556656287,0.801374417112575,0.782406975287425,0.787148835743712,2045610.59723687,0.0,1.0
1989-10-09,41.25,42.0,40.75,41.87,14400,0.782406975287425,0.796632556656287,0.77292325437485,0.794166789219018,759195.685572445,0.0,1.0
1989-10-10,40.75,41.38,40.5,41.25,10400,0.77292325437485,0.784872742724695,0.768181393918563,0.782406975287425,548307.995135655,0.0,1.0
1989-10-11,40.75,41.13,39.5,40.5,97900,0.77292325437485,0.780130882268407,0.749213952093413,0.768181393918563,5161476.22344045,0.0,1.0
1989-10-12,40.5,40.87,40.13,40.87,29900,0.768181393918563,0.775199347393868,0.761163440443257,0.775199347393868,1576385.48601501,0.0,1.0
1989-10-13,37.0,40.5,36.75,40.5,68500,0.701795347530539,0.768181393918563,0.697053487074251,0.768181393918563,3611451.69873003,0.0,1.0
1989-10-16,36.0,36.38,35.0,35.25,80000,0.682827905705389,0.690035533598946,0.663860463880239,0.668602324336527,4217753.80873581,0.0,1.0
1989-10-17,35.5,36.62,35.25,36.25,43800,0.673344184792814,0.694587719636982,0.668602324336527,0.687569766161677,2309220.21028286,0.0,1.0
1989-10-18,35.87,35.87,35.62,35.62,88100,0.68036213826812,0.68036213826812,0.675620277811832,0.675620277811832,4644801.38187031,0.0,1.0
1989-10-19,37.75,37.75,35.75,35.75,36300,0.716020928899401,0.716020928899401,0.678086045249102,0.678086045249102,1913805.79071387,0.0,1.0
1989-10-20,38.13,38.38,37.75,37.75,27100,0.723228556792958,0.727970417249245,0.716020928899401,0.716020928899401,1428764.10270925,0.0,1.0
1989-10-23,37.0,38.13,37.0,38.0,7100,0.701795347530539,0.723228556792958,0.701795347530539,0.720762789355688,374325.650525303,0.0,1.0
1989-10-24,35.87,37.25,35.87,37.0,21600,0.68036213826812,0.706537207986826,0.68036213826812,0.701795347530539,1138793.52835867,0.0,1.0
1989-10-25,35.87,35.87,35.5,35.87,37400,0.68036213826812,0.68036213826812,0.673344184792814,0.68036213826812,1971799.90558399,0.0,1.0
1989-10-26,35.5,36.0,35.5,36.0,5100,0.673344184792814,0.682827905705389,0.673344184792814,0.682827905705389,268881.805306908,0.0,1.0
1989-10-27,34.5,35.25,34.5,35.25,19100,0.654376742967665,0.668602324336527,0.654376742967665,0.668602324336527,1006988.72183567,0.0,1.0
1989-10-30,34.87,35.13,34.38,34.38,25100,0.66139469644297,0.666326231317509,0.652100649948647,0.652100649948647,1323320.25749086,0.0,1.0
1989-10-31,35.38,35.38,34.75,34.87,21000,0.671068091773796,0.671068091773796,0.659118603423952,0.66139469644297,1107160.37479315,0.0,1.0
1989-11-01,35.5,35.62,35.13,35.25,6800,0.673344184792814,0.675620277811832,0.666326231317509,0.668602324336527,358509.073742544,0.0,1.0
1989-11-02,36.38,36.5,35.75,35.75,9100,0.690035533598946,0.692311626617964,0.678086045249102,0.678086045249102,479769.495743698,0.0,1.0
1989-11-03,36.25,36.5,36.25,36.25,7200,0.687569766161677,0.692311626617964,0.687569766161677,0.687569766161677,379597.842786222,0.0,1.0
1989-11-06,36.13,36.13,35.75,36.0,11000,0.685293673142659,0.685293673142659,0.678086045249102,0.682827905705389,579941.148701173,0.0,1.0
1989-11-07,36.0,36.13,35.75,35.75,2400,0.682827905705389,0.685293673142659,0.678086045249102,0.678086045249102,126532.614262074,0.0,1.0
1989-11-08,36.13,36.13,36.0,36.0,14600,0.685293673142659,0.685293673142659,0.682827905705389,0.682827905705389,769740.070094284,0.0,1.0
1989-11-09,36.25,36.25,36.13,36.25,3400,0.687569766161677,0.687569766161677,0.685293673142659,0.687569766161677,179254.536871272,0.0,1.0
1989-11-10,36.25,36.5,36.25,36.38,1900,0.687569766161677,0.692311626617964,0.687569766161677,0.690035533598946,100171.652957475,0.0,1.0
1989-11-13,36.5,36.5,36.25,36.25,4400,0.692311626617964,0.692311626617964,0.687569766161677,0.687569766161677,231976.459480469,0.0,1.0
1989-11-14,36.25,36.75,36.25,36.5,10400,0.687569766161677,0.697053487074251,0.687569766161677,0.692311626617964,548307.995135655,0.0,1.0
1989-11-15,36.62,36.62,36.25,36.25,3900,0.694587719636982,0.694587719636982,0.687569766161677,0.687569766161677,205615.498175871,0.0,1.0
1989-11-16,37.0,37.13,36.87,37.13,46600,0.701795347530539,0.704261114967808,0.699329580093269,0.704261114967808,2456841.59358861,0.0,1.0
1989-11-17,39.0,39.0,37.0,37.25,25300,0.739730231180838,0.739730231180838,0.701795347530539,0.706537207986826,1333864.6420127,0.0,1.0
1989-11-20,38.13,39.38,38.13,39.25,22100,0.723228556792958,0.746937859074395,0.723228556792958,0.744472091637126,1165154.48966327,0.0,1.0
1989-11-21,38.0,38.25,37.87,38.0,62500,0.720762789355688,0.725504649811976,0.718297021918419,0.720762789355688,3295120.16307485,0.0,1.0
1989-11-22,38.13,38.62,38.0,38.0,30400,0.723228556792958,0.732522603287281,0.720762789355688,0.720762789355688,1602746.44731961,0.0,1.0
1989-11-24,38.25,38.25,38.0,38.13,11800,0.725504649811976,0.725504649811976,0.720762789355688,0.723228556792958,622118.686788532,0.0,1.0
1989-11-27,38.75,38.75,38.0,38.0,20500,0.734988370724551,0.734988370724551,0.720762789355688,0.720762789355688,1080799.41348855,0.0,1.0
1989-11-28,38.75,39.75,38.5,38.62,77700,0.734988370724551,0.7539558125497,0.730246510268263,0.732522603287281,4096493.38673465,0.0,1.0
1989-11-29,38.75,38.75,38.5,38.5,30600,0.734988370724551,0.734988370724551,0.730246510268263,0.730246510268263,1613290.83184145,0.0,1.0
1989-11-30,38.75,39.13,38.62,38.62,10500,0.734988370724551,0.742195998618108,0.732522603287281,0.732522603287281,553580.187396575,0.0,1.0
1989-12-01,39.13,39.13,38.62,38.62,13800,0.742195998618108,0.742195998618108,0.732522603287281,0.732522603287281,727562.532006927,0.0,1.0
1989-12-04,39.38,39.5,39.25,39.25,9400,0.746937859074395,0.749213952093413,0.744472091637126,0.744472091637126,495586.072526457,0.0,1.0
1989-12-05,39.75,39.75,39.25,39.38,10200,0.7539558125497,0.7539558125497,0.744472091637126,0.746937859074395,537763.610613816,0.0,1.0
1989-12-06,40.62,40.62,39.87,40.0,13600,0.770457486937581,0.770457486937581,0.756231905568718,0.758697673005988,717018.147485087,0.0,1.0
1989-12-07,40.87,40.87,40.38,40.62,12400,0.775199347393868,0.775199347393868,0.765905300899545,0.770457486937581,653751.84035405,0.0,1.0
1989-12-08,41.87,41.87,40.5,41.0,12000,0.794166789219018,0.794166789219018,0.768181393918563,0.777665114831138,632663.071310371,0.0,1.0
1989-12-11,41.5,41.87,41.38,41.87,4000,0.787148835743712,0.794166789219018,0.784872742724695,0.794166789219018,210887.69043679,0.0,1.0
1989-12-12,40.5,42.5,40.5,41.38,37500,0.768181393918563,0.806116277568862,0.768181393918563,0.784872742724695,1977072.09784491,0.0,1.0
1989-12-13,39.38,40.62,39.38,40.62,9500,0.746937859074395,0.770457486937581,0.746937859074395,0.770457486937581,500858.264787377,0.0,1.0
1989-12-14,39.75,39.75,39.75,39.75,4200,0.7539558125497,0.7539558125497,0.7539558125497,0.7539558125497,221432.07495863,0.0,1.0
1989-12-15,39.5,39.75,39.25,39.75,34500,0.749213952093413,0.7539558125497,0.744472091637126,0.7539558125497,1818906.33001732,0.0,1.0
1989-12-18,38.75,39.5,38.75,39.5,5300,0.734988370724551,0.749213952093413,0.734988370724551,0.749213952093413,279426.189828747,0.0,1.0
1989-12-19,38.0,38.87,38.0,38.87,7200,0.720762789355688,0.737264463743569,0.720762789355688,0.737264463743569,379597.842786223,0.0,1.0
1989-12-20,37.75,38.0,37.75,38.0,11100,0.716020928899401,0.720762789355688,0.716020928899401,0.720762789355688,585213.340962093,0.0,1.0
1989-12-21,39.0,39.0,37.62,37.62,30000,0.739730231180838,0.739730231180838,0.713555161462132,0.713555161462132,1581657.67827593,0.0,1.0
1989-12-22,38.62,38.87,38.38,38.75,9100,0.732522603287281,0.737264463743569,0.727970417249245,0.734988370724551,479769.495743698,0.0,1.0
1989-12-26,39.5,39.5,38.75,38.75,9700,0.749213952093413,0.749213952093413,0.734988370724551,0.734988370724551,511402.649309217,0.0,1.0
1989-12-27,39.25,39.25,39.25,39.25,1200,0.744472091637126,0.744472091637126,0.744472091637126,0.744472091637126,63266.3071310371,0.0,1.0
1989-12-28,38.87,39.25,38.75,39.25,8900,0.737264463743569,0.744472091637126,0.734988370724551,0.744472091637126,469225.111221858,0.0,1.0
1989-12-29,39.25,39.25,38.87,38.87,2700,0.744472091637126,0.744472091637126,0.737264463743569,0.737264463743569,142349.191044833,0.0,1.0
1990-01-02,39.25,39.38,39.0,39.0,16000,0.744472091637126,0.746937859074395,0.739730231180838,0.739730231180838,843550.761747161,0.0,1.0
1990-01-03,40.0,40.0,39.5,39.5,6100,0.758697673005988,0.758697673005988,0.749213952093413,0.749213952093413,321603.727916105,0.0,1.0
1990-01-04,40.25,40.25,39.75,39.75,4500,0.763439533462275,0.763439533462275,0.7539558125497,0.7539558125497,237248.651741389,0.0,1.0
1990-01-05,40.25,40.25,39.75,40.0,11400,0.763439533462275,0.763439533462275,0.7539558125497,0.758697673005988,601029.917744853,0.0,1.0
1990-01-08,40.5,40.5,40.13,40.38,51000,0.768181393918563,0.768181393918563,0.761163440443257,0.765905300899545,2688818.05306908,0.0,1.0
1990-01-09,40.5,40.5,40.25,40.25,16900,0.768181393918563,0.768181393918563,0.763439533462275,0.763439533462275,891000.492095439,0.0,1.0
1990-01-10,40.25,40.75,40.0,40.75,35800,0.763439533462275,0.77292325437485,0.758697673005988,0.77292325437485,1887444.82940927,0.0,1.0
1990-01-11,40.25,40.38,40.13,40.25,3600,0.763439533462275,0.765905300899545,0.761163440443257,0.763439533462275,189798.921393111,0.0,1.0
1990-01-12,39.0,40.0,39.0,40.0,14700,0.739730231180838,0.758697673005988,0.739730231180838,0.758697673005988,775012.262355205,0.0,1.0
1990-01-15,39.0,39.13,38.75,38.75,5900,0.739730231180838,0.742195998618108,0.734988370724551,0.734988370724551,311059.343394266,0.0,1.0
1990-01-16,38.38,38.62,38.38,38.5,14800,0.727970417249245,0.732522603287281,0.727970417249245,0.730246510268263,780284.454616125,0.0,1.0
1990-01-17,38.0,38.25,37.87,38.25,16700,0.720762789355688,0.725504649811976,0.718297021918419,0.725504649811976,880456.1075736,0.0,1.0
1990-01-18,38.25,38.5,38.0,38.0,1500,0.725504649811976,0.730246510268263,0.720762789355688,0.720762789355688,79082.8839137964,0.0,1.0
1990-01-19,38.25,38.5,38.25,38.38,1800,0.725504649811976,0.730246510268263,0.725504649811976,0.727970417249245,94899.4606965557,0.0,1.0
1990-01-22,38.25,38.38,38.25,38.25,5100,0.725504649811976,0.727970417249245,0.725504649811976,0.725504649811976,268881.805306908,0.0,1.0
1990-01-23,38.0,38.5,38.0,38.25,6900,0.720762789355688,0.730246510268263,0.720762789355688,0.725504649811976,363781.266003464,0.0,1.0
1990-01-24,38.13,38.13,37.75,37.87,10200,0.723228556792958,0.723228556792958,0.716020928899401,0.718297021918419,537763.610613815,0.0,1.0
1990-01-25,38.25,38.75,38.25,38.38,16300,0.725504649811976,0.734988370724551,0.725504649811976,0.727970417249245,859367.338529921,0.0,1.0
1990-01-26,38.5,38.5,38.25,38.5,4600,0.730246510268263,0.730246510268263,0.725504649811976,0.730246510268263,242520.844002309,0.0,1.0
1990-01-29,38.0,38.62,38.0,38.5,22400,0.720762789355688,0.732522603287281,0.720762789355688,0.730246510268263,1180971.06644603,0.0,1.0
1990-01-30,37.5,38.13,37.5,38.13,28100,0.711279068443114,0.723228556792958,0.711279068443114,0.723228556792958,1481486.02531845,0.0,1.0
1990-01-31,37.5,37.75,37.5,37.62,17200,0.711279068443114,0.716020928899401,0.711279068443114,0.713555161462132,906817.068878198,0.0,1.0
1990-02-01,37.87,37.87,37.62,37.75,15600,0.718297021918419,0.718297021918419,0.713555161462132,0.716020928899401,822461.992703483,0.0,1.0
1990-02-02,38.0,38.0,37.75,38.0,9500,0.720762789355688,0.720762789355688,0.716020928899401,0.720762789355688,500858.264787377,0.0,1.0
1990-02-05,38.0,38.0,37.62,38.0,8500,0.720762789355688,0.720762789355688,0.713555161462132,0.720762789355688,448136.34217818,0.0,1.0
1990-02-06,38.0,38.0,37.87,38.0,3500,0.720762789355688,0.720762789355688,0.718297021918419,0.720762789355688,184526.729132192,0.0,1.0
1990-02-07,38.38,38.75,38.25,38.25,15700,0.727970417249245,0.734988370724551,0.725504649811976,0.725504649811976,827734.184964403,0.0,1.0
1990-02-08,38.0,38.62,38.0,38.62,68700,0.720762789355688,0.732522603287281,0.720762789355688,0.732522603287281,3621996.08325188,0.0,1.0
1990-02-09,38.0,38.0,37.87,38.0,1700,0.720762789355688,0.720762789355688,0.718297021918419,0.720762789355688,89627.268435636,0.0,1.0
1990-02-12,38.0,38.0,37.75,37.87,6300,0.720762789355688,0.720762789355688,0.716020928899401,0.718297021918419,332148.112437945,0.0,1.0
1990-02-13,37.75,37.75,37.75,37.75,100,0.716020928899401,0.716020928899401,0.716020928899401,0.716020928899401,5272.19226091976,0.0,1.0
1990-02-14,37.5,38.0,37.25,37.87,7500,0.711279068443114,0.720762789355688,0.706537207986826,0.718297021918419,395414.419568982,0.0,1.0
1990-02-15,37.13,37.5,37.13,37.25,5700,0.704261114967808,0.711279068443114,0.704261114967808,0.706537207986826,300514.958872426,0.0,1.0
1990-02-16,36.87,37.13,36.75,37.13,6200,0.699329580093269,0.704261114967808,0.697053487074251,0.704261114967808,326875.920177025,0.0,1.0
1990-02-20,36.25,36.75,36.0,36.75,17700,0.687569766161677,0.697053487074251,0.682827905705389,0.697053487074251,933178.030182797,0.0,1.0
1990-02-21,35.62,36.0,35.38,36.0,9400,0.675620277811832,0.682827905705389,0.671068091773796,0.682827905705389,495586.072526458,0.0,1.0
1990-02-22,35.87,35.87,35.38,35.38,13100,0.68036213826812,0.68036213826812,0.671068091773796,0.671068091773796,690657.186180488,0.0,1.0
1990-02-23,35.25,35.62,35.0,35.62,52400,0.668602324336527,0.675620277811832,0.663860463880239,0.675620277811832,2762628.74472195,0.0,1.0
1990-02-26,35.38,35.5,35.25,35.25,38100,0.671068091773796,0.673344184792814,0.668602324336527,0.668602324336527,2008705.25141043,0.0,1.0
1990-02-27,35.62,35.75,35.62,35.62,45700,0.675620277811832,0.678086045249102,0.675620277811832,0.675620277811832,2409391.86324033,0.0,1.0
1990-02-28,36.5,36.5,35.87,35.87,11000,0.692311626617964,0.692311626617964,0.68036213826812,0.68036213826812,579941.148701174,0.0,1.0
1990-03-01,37.75,38.0,36.5,36.5,29200,0.716020928899401,0.720762789355688,0.692311626617964,0.692311626617964,1539480.14018857,0.0,1.0
1990-03-02,38.0,38.13,37.5,37.5,8900,0.720762789355688,0.723228556792958,0.711279068443114,0.711279068443114,469225.111221859,0.0,1.0
1990-03-05,37.87,38.0,37.75,38.0,6500,0.718297021918419,0.720762789355688,0.716020928899401,0.720762789355688,342692.496959784,0.0,1.0
1990-03-06,38.0,38.13,37.75,37.87,11800,0.720762789355688,0.723228556792958,0.716020928899401,0.718297021918419,622118.686788532,0.0,1.0
1990-03-07,38.0,38.13,37.62,38.0,42100,0.720762789355688,0.723228556792958,0.713555161462132,0.720762789355688,2219592.94184722,0.0,1.0
1990-03-08,37.75,38.13,37.75,38.13,4200,0.716020928899401,0.723228556792958,0.716020928899401,0.723228556792958,221432.07495863,0.0,1.0
1990-03-09,38.5,38.5,38.0,38.0,36700,0.730246510268263,0.730246510268263,0.720762789355688,0.720762789355688,1934894.55975755,0.0,1.0
1990-03-12,38.75,38.75,38.38,38.5,73500,0.734988370724551,0.734988370724551,0.727970417249245,0.730246510268263,3875061.31177602,0.0,1.0
1990-03-13,39.0,39.25,38.75,38.75,12200,0.739730231180838,0.744472091637126,0.734988370724551,0.734988370724551,643207.455832211,0.0,1.0
1990-03-14,39.62,39.75,38.87,38.87,12600,0.751490045112431,0.7539558125497,0.737264463743569,0.737264463743569,664296.22487589,0.0,1.0
1990-03-15,40.0,41.25,39.75,39.75,29100,0.758697673005988,0.782406975287425,0.7539558125497,0.7539558125497,1534207.94792765,0.0,1.0
1990-03-16,40.25,40.38,39.87,40.0,13500,0.763439533462275,0.765905300899545,0.756231905568718,0.758697673005988,711745.955224168,0.0,1.0
1990-03-19,40.25,40.25,39.87,40.25,11200,0.763439533462275,0.763439533462275,0.756231905568718,0.763439533462275,590485.533223013,0.0,1.0
1990-03-20,40.38,40.38,40.13,40.38,30300,0.765905300899545,0.765905300899545,0.761163440443257,0.765905300899545,1597474.25505869,0.0,1.0
1990-03-21,40.5,40.62,40.5,40.5,10800,0.768181393918563,0.770457486937581,0.768181393918563,0.768181393918563,569396.764179334,0.0,1.0
1990-03-22,40.62,40.62,40.38,40.5,36700,0.770457486937581,0.770457486937581,0.765905300899545,0.768181393918563,1934894.55975755,0.0,1.0
1990-03-23,40.38,40.75,40.25,40.75,6600,0.765905300899545,0.77292325437485,0.763439533462275,0.77292325437485,347964.689220704,0.0,1.0
1990-03-26,40.38,40.5,40.13,40.5,11800,0.765905300899545,0.768181393918563,0.761163440443257,0.768181393918563,622118.686788531,0.0,1.0
1990-03-27,40.5,40.5,40.25,40.25,4800,0.768181393918563,0.768181393918563,0.763439533462275,0.763439533462275,253065.228524148,0.0,1.0
1990-03-28,40.5,40.5,40.25,40.38,5000,0.768181393918563,0.768181393918563,0.763439533462275,0.765905300899545,263609.613045988,0.0,1.0
1990-03-29,41.0,41.25,40.62,40.62,9000,0.777665114831138,0.782406975287425,0.770457486937581,0.770457486937581,474497.303482778,0.0,1.0
1990-03-30,41.13,41.25,41.0,41.25,1400,0.780130882268407,0.782406975287425,0.777665114831138,0.782406975287425,73810.6916528766,0.0,1.0
1990-04-02,40.62,41.13,40.62,41.13,4500,0.770457486937581,0.780130882268407,0.770457486937581,0.780130882268407,237248.651741389,0.0,1.0
1990-04-03,40.62,41.0,40.25,40.5,77500,0.770457486937581,0.777665114831138,0.763439533462275,0.768181393918563,4085949.00221281,0.0,1.0
1990-04-04,41.0,41.0,40.62,40.62,22100,0.777665114831138,0.777665114831138,0.770457486937581,0.770457486937581,1165154.48966327,0.0,1.0
1990-04-05,41.38,41.38,41.25,41.25,3100,0.784872742724695,0.784872742724695,0.782406975287425,0.782406975287425,163437.960088512,0.0,1.0
1990-04-06,41.38,41.38,41.13,41.38,6400,0.784872742724695,0.784872742724695,0.780130882268407,0.784872742724695,337420.304698864,0.0,1.0
1990-04-09,40.75,41.25,40.75,41.25,4600,0.77292325437485,0.782406975287425,0.77292325437485,0.782406975287425,242520.844002309,0.0,1.0
1990-04-10,40.0,40.75,40.0,40.75,37500,0.758697673005988,0.77292325437485,0.758697673005988,0.77292325437485,1977072.09784491,0.0,1.0
1990-04-11,40.25,40.25,39.75,39.87,14100,0.763439533462275,0.763439533462275,0.7539558125497,0.756231905568718,743379.108789686,0.0,1.0
1990-04-12,40.87,41.0,40.5,40.5,9700,0.775199347393868,0.777665114831138,0.768181393918563,0.768181393918563,511402.649309217,0.0,1.0
1990-04-16,41.25,41.38,41.13,41.13,6100,0.782406975287425,0.784872742724695,0.780130882268407,0.780130882268407,321603.727916105,0.0,1.0
1990-04-17,41.87,42.0,41.0,41.13,17200,0.794166789219018,0.796632556656287,0.777665114831138,0.780130882268407,906817.068878198,0.0,1.0
1990-04-18,42.62,43.38,42.13,42.13,68200,0.80839237058788,0.822807626374994,0.799098324093557,0.799098324093557,3595635.12194728,0.0,1.0
1990-04-19,41.75,42.5,41.75,42.38,11100,0.7918906962,0.806116277568862,0.7918906962,0.803840184549844,585213.340962093,0.0,1.0
1990-04-20,42.13,42.5,41.75,41.75,64700,0.799098324093557,0.806116277568862,0.7918906962,0.7918906962,3411108.39281508,0.0,1.0
1990-04-23,42.0,42.13,41.87,42.0,13100,0.796632556656287,0.799098324093557,0.794166789219018,0.796632556656287,690657.186180489,0.0,1.0
1990-04-24,43.0,43.25,42.0,42.0,67200,0.815599998481437,0.820341858937724,0.796632556656287,0.796632556656287,3542913.19933808,0.0,1.0
1990-04-25,43.75,43.75,43.0,43.0,179200,0.829825579850299,0.829825579850299,0.815599998481437,0.815599998481437,9447768.53156821,0.0,1.0
1990-04-26,44.5,44.5,43.75,43.75,34400,0.844051161219162,0.844051161219162,0.829825579850299,0.829825579850299,1813634.1377564,0.0,1.0
1990-04-27,46.13,46.75,45.0,45.0,123800,0.874968091394156,0.886727905325748,0.853534882131736,0.853534882131736,6526974.01901866,0.0,1.0
1990-04-30,46.62,46.75,45.75,45.75,76300,0.884262137888479,0.886727905325748,0.867760463500599,0.867760463500599,4022682.69508178,0.0,1.0
1990-05-01,47.62,47.62,46.0,46.62,136800,0.903229579713629,0.903229579713629,0.872502323956886,0.884262137888479,7212359.01293823,0.0,1.0
1990-05-02,48.75,50.0,48.0,48.0,165800,0.924662788976048,0.948372091257485,0.910437207607185,0.910437207607185,8741294.76860496,0.0,1.0
1990-05-03,48.75,49.25,48.13,48.75,86600,0.924662788976048,0.934146509888623,0.912902975044455,0.924662788976048,4565718.49795651,0.0,1.0
1990-05-04,48.5,49.0,48.13,48.87,17800,0.91992092851976,0.929404649432335,0.912902975044455,0.926938881995066,938450.222443718,0.0,1.0
1990-05-07,47.25,48.13,47.25,48.13,25300,0.896211626238323,0.912902975044455,0.896211626238323,0.912902975044455,1333864.6420127,0.0,1.0
1990-05-08,48.5,49.0,46.87,47.0,111300,0.91992092851976,0.929404649432335,0.889003998344766,0.891469765782036,5867949.98640369,0.0,1.0
1990-05-09,48.62,48.75,48.25,48.5,57500,0.922197021538778,0.924662788976048,0.915179068063473,0.91992092851976,3031510.55002886,0.0,1.0
1990-05-10,48.25,48.75,48.13,48.62,21100,0.915179068063473,0.924662788976048,0.912902975044455,0.922197021538778,1112432.56705407,0.0,1.0
1990-05-11,48.0,48.38,47.62,48.38,31900,0.910437207607185,0.917644835500742,0.903229579713629,0.917644835500742,1681829.3312334,0.0,1.0
1990-05-14,48.25,48.5,48.0,48.0,21400,0.915179068063473,0.91992092851976,0.910437207607185,0.910437207607185,1128249.14383683,0.0,1.0
1990-05-15,48.38,48.38,48.13,48.38,16500,0.917644835500742,0.917644835500742,0.912902975044455,0.917644835500742,869911.723051761,0.0,1.0
1990-05-16,49.0,49.0,47.25,48.0,51500,0.929404649432335,0.929404649432335,0.896211626238323,0.910437207607185,2715179.01437368,0.0,1.0
1990-05-17,50.75,50.75,49.0,49.13,89300,0.962597672626347,0.962597672626347,0.929404649432335,0.931870416869605,4708067.68900135,0.0,1.0
1990-05-18,51.0,51.25,50.5,50.62,36400,0.967339533082635,0.972081393538922,0.95785581217006,0.960131905189078,1919077.98297479,0.0,1.0
1990-05-21,53.0,53.0,50.75,50.75,141600,1.00527441673293,1.00527441673293,0.962597672626347,0.962597672626347,7465424.24146241,0.0,1.0
1990-05-22,52.87,54.0,52.25,53.5,108100,1.00280864929566,1.02424185855808,0.991048835364072,1.01475813764551,5699239.83405429,0.0,1.0
1990-05-23,52.87,52.87,52.38,52.5,44200,1.00280864929566,1.00280864929566,0.993514602801341,0.995790695820359,2330308.97932654,0.0,1.0
1990-05-24,52.62,52.62,52.13,52.5,39400,0.998066788839377,0.998066788839377,0.988772742345054,0.995790695820359,2077243.75080239,0.0,1.0
1990-05-25,52.25,52.5,51.75,52.5,17400,0.991048835364072,0.995790695820359,0.981565114451497,0.995790695820359,917361.453400038,0.0,1.0
1990-05-29,54.5,54.5,52.0,52.0,33900,1.03372557947066,1.03372557947066,0.986306974907784,0.986306974907784,1787273.1764518,0.0,1.0
1990-05-30,54.38,55.13,54.0,54.38,36000,1.03144948645164,1.0456750678205,1.02424185855808,1.03144948645164,1897989.21393111,0.0,1.0
1990-05-31,54.87,55.13,54.0,54.13,93300,1.04074353294596,1.0456750678205,1.02424185855808,1.02670762599535,4918955.37943815,0.0,1.0
1990-06-01,54.5,54.75,54.0,54.75,16300,1.03372557947066,1.03846743992695,1.02424185855808,1.03846743992695,859367.33852992,0.0,1.0
1990-06-04,55.25,55.25,54.25,54.25,40700,1.04795116083952,1.04795116083952,1.02898371901437,1.02898371901437,2145782.25019434,0.0,1.0
1990-06-05,54.75,55.13,54.25,55.0,28500,1.03846743992695,1.0456750678205,1.02898371901437,1.04320930038323,1502574.79436213,0.0,1.0
1990-06-06,54.5,54.62,54.25,54.38,18900,1.03372557947066,1.03600167248968,1.02898371901437,1.03144948645164,996444.337313833,0.0,1.0
1990-06-07,54.75,55.0,54.5,54.75,16000,1.03846743992695,1.04320930038323,1.03372557947066,1.03846743992695,843550.761747158,0.0,1.0
1990-06-08,54.38,54.62,54.13,54.62,10000,1.03144948645164,1.03600167248968,1.02670762599535,1.03600167248968,527219.226091976,0.0,1.0
1990-06-11,54.5,54.5,54.13,54.5,16200,1.03372557947066,1.03372557947066,1.02670762599535,1.03372557947066,854095.146269,0.0,1.0
1990-06-12,55.0,55.13,54.0,54.38,70200,1.04320930038323,1.0456750678205,1.02424185855808,1.03144948645164,3701078.96716568,0.0,1.0
1990-06-13,57.0,57.13,55.75,55.75,61400,1.08114418403353,1.0836099514708,1.0574348817521,1.0574348817521,3237126.04820474,0.0,1.0
1990-06-14,56.38,56.87,55.87,56.87,49200,1.06938437010194,1.07867841659626,1.05971097477111,1.07867841659626,2593918.59237252,0.0,1.0
1990-06-15,56.13,56.5,56.0,56.5,19000,1.06464250964565,1.07166046312096,1.06217674220838,1.07166046312096,1001716.52957476,0.0,1.0
1990-06-18,27.38,28.0,27.38,28.0,55550,1.0386571143452,1.06217674220838,1.0386571143452,1.06217674220838,1464351.40047046,0.0,2.0
1990-06-19,27.5,27.5,27.0,27.25,53800,1.04320930038323,1.04320930038323,1.02424185855808,1.03372557947066,1418219.71818742,0.0,1.0
1990-06-20,27.25,27.5,27.0,27.5,102600,1.03372557947066,1.04320930038323,1.02424185855808,1.04320930038323,2704634.62985183,0.0,1.0
1990-06-21,26.62,27.0,26.0,27.0,84100,1.00982660277097,1.02424185855808,0.986306974907784,1.02424185855808,2216956.84571676,0.0,1.0
1990-06-22,25.88,26.5,25.62,26.5,1376800,0.981754788869748,1.00527441673293,0.971891719120671,1.00527441673293,36293771.5241716,0.0,1.0
1990-06-25,25.75,25.88,25.62,25.75,153100,0.976823253995209,0.981754788869748,0.971891719120671,0.976823253995209,4035863.17573408,0.0,1.0
1990-06-26,26.75,26.75,25.88,25.88,62500,1.01475813764551,1.01475813764551,0.981754788869748,0.981754788869748,1647560.08153742,0.0,1.0
1990-06-27,27.0,27.0,26.5,26.75,48000,1.02424185855808,1.02424185855808,1.00527441673293,1.01475813764551,1265326.14262075,0.0,1.0
1990-06-28,30.75,30.75,26.88,26.88,84200,1.16649767224671,1.16649767224671,1.01968967252005,1.01968967252005,2219592.94184721,0.0,1.0
1990-06-29,28.5,30.38,28.0,29.75,171300,1.08114418403353,1.1524617652961,1.06217674220838,1.12856278859641,4515632.67147779,0.0,1.0
1990-07-02,29.75,30.38,28.75,28.75,103000,1.12856278859641,1.1524617652961,1.09062790494611,1.09062790494611,2715179.01437367,0.0,1.0
1990-07-03,29.88,30.25,29.62,29.75,64900,1.13349432347095,1.14753023042156,1.12363125372187,1.12856278859641,1710826.38866846,0.0,1.0
1990-07-05,29.88,29.88,29.5,29.88,22700,1.13349432347095,1.13349432347095,1.11907906768383,1.13349432347095,598393.821614391,0.0,1.0
1990-07-06,30.25,30.25,29.38,29.5,58900,1.14753023042156,1.14753023042156,1.1145268816458,1.11907906768383,1552660.62084086,0.0,1.0
1990-07-09,30.62,30.75,29.88,30.12,70800,1.16156613737217,1.16649767224671,1.13349432347095,1.14259869554702,1866356.06036559,0.0,1.0
1990-07-10,31.5,32.0,30.62,30.62,103700,1.19494883498443,1.21391627680958,1.16156613737217,1.16156613737217,2733631.6872869,0.0,1.0
1990-07-11,33.62,34.0,31.5,31.5,289200,1.27537078832307,1.28978604411018,1.19494883498443,1.19494883498443,7623590.00928995,0.0,1.0
1990-07-12,33.88,34.38,32.62,33.88,213200,1.28523385807214,1.30420129989729,1.23743590467277,1.28523385807214,5620156.95014048,0.0,1.0
1990-07-13,33.88,34.0,33.0,33.62,231400,1.28523385807214,1.28978604411018,1.25185116045988,1.27537078832307,6099926.44588418,0.0,1.0
1990-07-16,33.38,33.88,33.12,33.88,119200,1.26626641624699,1.28523385807214,1.25640334649792,1.28523385807214,3142226.58750819,0.0,1.0
1990-07-17,32.75,33.0,32.12,33.0,81800,1.24236743954731,1.25185116045988,1.21846846284762,1.25185116045988,2156326.63471617,0.0,1.0
1990-07-18,32.38,32.75,31.75,32.62,141000,1.22833153259669,1.24236743954731,1.20443255589701,1.23743590467277,3716895.54394844,0.0,1.0
1990-07-19,32.12,32.38,31.88,32.38,36700,1.21846846284762,1.22833153259669,1.20936409077154,1.22833153259669,967447.279878773,0.0,1.0
1990-07-20,31.75,32.25,31.62,32.25,31500,1.20443255589701,1.22339999772216,1.19950102102247,1.22339999772216,830370.281094859,0.0,1.0
1990-07-23,30.5,30.88,28.88,30.75,183200,1.15701395133413,1.17142920712125,1.09555943982065,1.16649767224671,4829328.11100251,0.0,1.0
1990-07-24,30.5,32.5,29.38,30.38,195500,1.15701395133413,1.23288371863473,1.1145268816458,1.1524617652961,5153567.93504907,0.0,1.0
1990-07-25,31.62,31.62,30.38,30.38,65200,1.19950102102247,1.19950102102247,1.1524617652961,1.1524617652961,1718734.67705984,0.0,1.0
1990-07-26,32.0,32.38,31.5,31.62,50000,1.21391627680958,1.22833153259669,1.19494883498443,1.19950102102247,1318048.06522994,0.0,1.0
1990-07-27,31.0,32.0,31.0,31.62,54400,1.17598139315928,1.21391627680958,1.17598139315928,1.19950102102247,1434036.29497018,0.0,1.0
1990-07-30,30.12,31.0,30.12,31.0,67100,1.14259869554702,1.17598139315928,1.14259869554702,1.17598139315928,1768820.50353858,0.0,1.0
1990-07-31,29.25,30.12,28.88,30.12,75500,1.10959534677126,1.14259869554702,1.09555943982065,1.14259869554702,1990252.5784972,0.0,1.0
1990-08-01,29.5,29.88,28.5,28.75,69900,1.11907906768383,1.13349432347095,1.08114418403353,1.09062790494611,1842631.19519146,0.0,1.0
1990-08-02,27.5,29.12,27.25,29.12,94700,1.04320930038323,1.10466381189672,1.03372557947066,1.10466381189672,2496383.03554551,0.0,1.0
1990-08-03,25.25,27.12,23.75,27.12,408900,0.95785581217006,1.02879404459612,0.900953486694611,1.02879404459612,10778997.0774504,0.0,1.0
1990-08-06,23.5,23.88,22.88,23.0,329700,0.891469765782036,0.90588502156915,0.86795013791885,0.872502323956886,8691208.94212622,0.0,1.0
1990-08-07,24.88,24.88,23.62,23.75,205600,0.943819905219449,0.943819905219449,0.896021951820072,0.900953486694611,5419813.64422551,0.0,1.0
1990-08-08,25.38,25.5,24.25,24.75,361800,0.962787347044599,0.967339533082635,0.91992092851976,0.93888837034491,9537395.80000384,0.0,1.0
1990-08-09,26.25,26.25,25.5,25.5,120200,0.995790695820359,0.995790695820359,0.967339533082635,0.967339533082635,3168587.54881278,0.0,1.0
1990-08-10,25.88,26.25,25.12,26.25,43100,0.981754788869748,0.995790695820359,0.952924277295521,0.995790695820359,1136157.43222821,0.0,1.0
1990-08-13,25.25,25.38,24.62,25.0,92000,0.95785581217006,0.962787347044599,0.933956835470371,0.948372091257485,2425208.44002309,0.0,1.0
1990-08-14,25.75,25.75,25.25,25.25,68800,0.976823253995209,0.976823253995209,0.95785581217006,0.95785581217006,1813634.1377564,0.0,1.0
1990-08-15,25.0,26.12,24.75,25.62,61300,0.948372091257485,0.99085916094582,0.93888837034491,0.971891719120671,1615926.92797191,0.0,1.0
1990-08-16,24.38,24.75,24.12,24.38,92400,0.924852463394299,0.93888837034491,0.914989393645221,0.924852463394299,2435752.82454493,0.0,1.0
1990-08-17,23.62,24.0,22.75,23.88,126200,0.896021951820072,0.910437207607185,0.863018603044311,0.90588502156915,3326753.31664037,0.0,1.0
1990-08-20,24.25,24.38,23.5,23.5,77000,0.91992092851976,0.924852463394299,0.891469765782036,0.891469765782036,2029794.02045411,0.0,1.0
1990-08-21,22.88,23.88,22.88,23.88,217300,0.86795013791885,0.90588502156915,0.86795013791885,0.90588502156915,5728236.89148932,0.0,1.0
1990-08-22,21.88,23.12,21.62,23.0,116100,0.830015254268551,0.877054509994922,0.820152184519473,0.872502323956886,3060507.60746392,0.0,1.0
1990-08-23,21.12,21.12,20.5,21.0,177900,0.801184742694323,0.801184742694323,0.777665114831138,0.796632556656287,4689615.01608813,0.0,1.0
1990-08-24,22.0,22.0,21.25,21.25,90700,0.834567440306587,0.834567440306587,0.806116277568862,0.806116277568862,2390939.19032711,0.0,1.0
1990-08-27,24.62,25.0,23.25,23.5,74600,0.933956835470371,0.948372091257485,0.881986044869461,0.891469765782036,1966527.71332307,0.0,1.0
1990-08-28,24.0,24.62,23.5,24.5,72300,0.910437207607185,0.933956835470371,0.891469765782036,0.929404649432335,1905897.50232249,0.0,1.0
1990-08-29,23.88,24.25,23.75,23.75,50800,0.90588502156915,0.91992092851976,0.900953486694611,0.900953486694611,1339136.83427362,0.0,1.0
1990-08-30,23.0,23.88,23.0,23.88,188100,0.872502323956886,0.90588502156915,0.872502323956886,0.90588502156915,4958496.82139503,0.0,1.0
1990-08-31,22.88,23.38,22.75,23.12,149200,0.86795013791885,0.886917579744,0.863018603044311,0.877054509994922,3933055.42664614,0.0,1.0
1990-09-04,22.88,23.0,22.75,22.88,87500,0.86795013791885,0.872502323956886,0.863018603044311,0.86795013791885,2306584.1141524,0.0,1.0
1990-09-05,24.12,24.25,22.88,22.88,87200,0.914989393645221,0.91992092851976,0.86795013791885,0.86795013791885,2298675.82576102,0.0,1.0
1990-09-06,23.5,24.0,23.38,24.0,38600,0.891469765782036,0.910437207607185,0.886917579744,0.910437207607185,1017533.10635751,0.0,1.0
1990-09-07,23.38,23.5,23.25,23.25,58400,0.886917579744,0.891469765782036,0.881986044869461,0.881986044869461,1539480.14018857,0.0,1.0
1990-09-10,23.5,23.62,23.38,23.62,74000,0.891469765782036,0.896021951820072,0.886917579744,0.896021951820072,1950711.13654031,0.0,1.0
1990-09-11,23.38,23.5,23.25,23.5,39300,0.886917579744,0.891469765782036,0.881986044869461,0.891469765782036,1035985.77927073,0.0,1.0
1990-09-12,23.62,23.88,23.5,23.5,28800,0.896021951820072,0.90588502156915,0.891469765782036,0.891469765782036,759195.685572445,0.0,1.0
1990-09-13,23.12,23.5,22.88,23.38,25000,0.877054509994922,0.891469765782036,0.86795013791885,0.886917579744,659024.03261497,0.0,1.0
1990-09-14,22.12,22.88,22.0,22.88,71700,0.839119626344623,0.86795013791885,0.834567440306587,0.86795013791885,1890080.92553973,0.0,1.0
1990-09-17,22.0,22.12,21.88,21.88,139100,0.834567440306587,0.839119626344623,0.830015254268551,0.830015254268551,3666809.71746969,0.0,1.0
1990-09-18,21.5,22.0,21.0,22.0,51300,0.815599998481437,0.834567440306587,0.796632556656287,0.834567440306587,1352317.31492592,0.0,1.0
1990-09-19,21.12,21.5,21.0,21.5,86900,0.801184742694323,0.815599998481437,0.796632556656287,0.815599998481437,2290767.53736964,0.0,1.0
1990-09-20,21.0,21.38,20.88,20.88,74000,0.796632556656287,0.811047812443401,0.792080370618251,0.792080370618251,1950711.13654031,0.0,1.0
1990-09-21,20.5,21.25,20.5,21.12,76200,0.777665114831138,0.806116277568862,0.777665114831138,0.801184742694323,2008705.25141043,0.0,1.0
1990-09-24,19.38,20.75,18.25,20.75,209800,0.735178045142802,0.787148835743712,0.692311626617964,0.787148835743712,5530529.68170483,0.0,1.0
1990-09-25,19.38,19.62,19.12,19.12,81700,0.735178045142802,0.744282417218874,0.725314975393724,0.725314975393724,2153690.53858572,0.0,1.0
1990-09-26,18.62,19.62,18.38,19.5,42600,0.706347533568575,0.744282417218874,0.697243161492503,0.739730231180838,1122976.95157591,0.0,1.0
1990-09-27,17.5,18.75,17.5,18.5,68500,0.663860463880239,0.711279068443114,0.663860463880239,0.701795347530539,1805725.84936502,0.0,1.0
1990-09-28,19.38,19.38,16.62,17.38,82200,0.735178045142802,0.735178045142802,0.630477766267976,0.659308277842203,2166871.01923802,0.0,1.0
1990-10-01,19.88,20.0,19.38,19.62,134500,0.754145486967952,0.758697673005988,0.735178045142802,0.744282417218874,3545549.29546854,0.0,1.0
1990-10-02,19.62,20.38,19.62,20.12,86000,0.744282417218874,0.773112928793102,0.744282417218874,0.763249859044024,2267042.6721955,0.0,1.0
1990-10-03,19.75,19.88,19.75,19.75,73100,0.749213952093413,0.754145486967952,0.749213952093413,0.749213952093413,1926986.27136617,0.0,1.0
1990-10-04,18.0,19.88,17.62,19.88,162000,0.682827905705389,0.754145486967952,0.668412649918275,0.754145486967952,4270475.73134501,0.0,1.0
1990-10-05,17.38,17.88,17.0,17.5,127100,0.659308277842203,0.678275719667353,0.64489302205509,0.663860463880239,3350478.18181451,0.0,1.0
1990-10-08,17.0,17.62,17.0,17.25,110900,0.64489302205509,0.668412649918275,0.64489302205509,0.654376742967665,2923430.60868001,0.0,1.0
1990-10-09,16.5,17.12,15.88,17.0,73500,0.62592558022994,0.649445208093126,0.602405952366754,0.64489302205509,1937530.65588801,0.0,1.0
1990-10-10,16.25,16.5,16.12,16.38,143600,0.616441859317365,0.62592558022994,0.611510324442826,0.621373394191904,3785434.04334039,0.0,1.0
1990-10-11,16.12,16.38,16.0,16.25,47200,0.611510324442826,0.621373394191904,0.60695813840479,0.616441859317365,1244237.37357706,0.0,1.0
1990-10-12,16.5,16.5,16.0,16.0,61800,0.62592558022994,0.62592558022994,0.60695813840479,0.60695813840479,1629107.40862421,0.0,1.0
1990-10-15,17.12,17.25,16.75,17.0,113800,0.649445208093126,0.654376742967665,0.635409301142515,0.64489302205509,2999877.39646334,0.0,1.0
1990-10-16,16.12,17.0,16.0,17.0,48400,0.611510324442826,0.64489302205509,0.60695813840479,0.64489302205509,1275870.52714258,0.0,1.0
1990-10-17,16.25,16.5,16.12,16.12,124700,0.616441859317365,0.62592558022994,0.611510324442826,0.611510324442826,3287211.87468347,0.0,1.0
1990-10-18,16.75,17.5,16.25,16.25,67200,0.635409301142515,0.663860463880239,0.616441859317365,0.616441859317365,1771456.59966904,0.0,1.0
1990-10-19,17.5,17.88,17.12,17.25,104600,0.663860463880239,0.678275719667353,0.649445208093126,0.654376742967665,2757356.55246104,0.0,1.0
1990-10-22,17.88,18.0,17.5,17.5,52900,0.678275719667353,0.682827905705389,0.663860463880239,0.663860463880239,1394494.85301328,0.0,1.0
1990-10-23,18.25,19.0,18.0,18.0,115400,0.692311626617964,0.720762789355688,0.682827905705389,0.682827905705389,3042054.9345507,0.0,1.0
1990-10-24,17.5,18.25,15.38,18.25,394600,0.663860463880239,0.692311626617964,0.583438510541605,0.692311626617964,10402035.3307947,0.0,1.0
1990-10-25,17.25,17.75,17.12,17.5,108600,0.654376742967665,0.673344184792814,0.649445208093126,0.663860463880239,2862800.39767943,0.0,1.0
1990-10-26,16.5,17.12,16.5,17.0,36000,0.62592558022994,0.649445208093126,0.62592558022994,0.64489302205509,948994.606965557,0.0,1.0
1990-10-29,15.62,16.75,15.12,16.5,65000,0.592542882617677,0.635409301142515,0.573575440792527,0.62592558022994,1713462.48479892,0.0,1.0
1990-10-30,15.12,16.0,15.0,15.75,136400,0.573575440792527,0.60695813840479,0.569023254754491,0.597474417492216,3595635.12194728,0.0,1.0
1990-10-31,15.88,16.0,15.38,15.38,59300,0.602405952366754,0.60695813840479,0.583438510541605,0.583438510541605,1563205.00536271,0.0,1.0
1990-11-01,16.25,16.5,16.0,16.0,64200,0.616441859317365,0.62592558022994,0.60695813840479,0.60695813840479,1692373.71575524,0.0,1.0
1990-11-02,15.88,16.5,15.88,16.25,72000,0.602405952366754,0.62592558022994,0.602405952366754,0.616441859317365,1897989.21393111,0.0,1.0
1990-11-05,15.12,15.75,15.0,15.75,213700,0.573575440792527,0.597474417492216,0.569023254754491,0.597474417492216,5633337.43079276,0.0,1.0
1990-11-06,14.88,15.12,13.38,15.12,317200,0.564471068716455,0.573575440792527,0.507568743241006,0.573575440792527,8361696.92581874,0.0,1.0
1990-11-07,13.75,15.12,13.5,15.0,325700,0.521604650191617,0.573575440792527,0.512120929279042,0.569023254754491,8585765.09690782,0.0,1.0
1990-11-08,14.38,14.62,13.62,13.75,122500,0.545503626891305,0.554607998967377,0.516673115317078,0.521604650191617,3229217.75981335,0.0,1.0
1990-11-09,14.75,15.0,14.38,14.5,97800,0.559539533841916,0.569023254754491,0.545503626891305,0.550055812929341,2578102.01558976,0.0,1.0
1990-11-12,15.38,15.75,15.12,15.12,75100,0.583438510541605,0.597474417492216,0.573575440792527,0.573575440792527,1979708.19397537,0.0,1.0
1990-11-13,16.0,16.12,15.38,15.5,73400,0.60695813840479,0.611510324442826,0.583438510541605,0.587990696579641,1934894.55975755,0.0,1.0
1990-11-14,16.12,16.25,15.88,16.0,183900,0.611510324442826,0.616441859317365,0.602405952366754,0.60695813840479,4847780.78391572,0.0,1.0
1990-11-15,16.62,17.25,16.0,16.0,128500,0.630477766267976,0.654376742967665,0.60695813840479,0.60695813840479,3387383.52764095,0.0,1.0
1990-11-16,16.5,17.25,16.12,16.88,58800,0.62592558022994,0.654376742967665,0.611510324442826,0.640340836017054,1550024.52471041,0.0,1.0
1990-11-19,16.38,16.75,16.38,16.62,23900,0.621373394191904,0.635409301142515,0.621373394191904,0.630477766267976,630026.975179911,0.0,1.0
1990-11-20,16.12,16.62,16.12,16.62,36700,0.611510324442826,0.630477766267976,0.611510324442826,0.630477766267976,967447.279878776,0.0,1.0
1990-11-21,16.38,16.75,16.25,16.38,24900,0.621373394191904,0.635409301142515,0.616441859317365,0.621373394191904,656387.93648451,0.0,1.0
1990-11-23,16.25,16.75,16.25,16.38,12000,0.616441859317365,0.635409301142515,0.616441859317365,0.621373394191904,316331.535655186,0.0,1.0
1990-11-26,16.12,16.25,16.0,16.12,51400,0.611510324442826,0.616441859317365,0.60695813840479,0.611510324442826,1354953.41105638,0.0,1.0
1990-11-27,16.88,16.88,15.62,15.88,27900,0.640340836017054,0.640340836017054,0.592542882617677,0.602405952366754,735470.820398306,0.0,1.0
1990-11-28,18.0,18.25,17.12,17.12,75000,0.682827905705389,0.692311626617964,0.649445208093126,0.649445208093126,1977072.09784491,0.0,1.0
1990-11-29,17.5,18.12,17.12,18.0,72300,0.663860463880239,0.687380091743425,0.649445208093126,0.682827905705389,1905897.50232249,0.0,1.0
1990-11-30,17.75,17.88,17.25,17.38,46600,0.673344184792814,0.678275719667353,0.654376742967665,0.659308277842203,1228420.7967943,0.0,1.0
1990-12-03,18.0,18.12,17.88,18.0,93500,0.682827905705389,0.687380091743425,0.678275719667353,0.682827905705389,2464749.88197999,0.0,1.0
1990-12-04,17.38,18.0,17.38,18.0,35900,0.659308277842203,0.682827905705389,0.659308277842203,0.682827905705389,946358.510835098,0.0,1.0
1990-12-05,17.75,18.0,17.5,17.62,125600,0.673344184792814,0.682827905705389,0.663860463880239,0.668412649918275,3310936.73985761,0.0,1.0
1990-12-06,18.5,18.75,18.0,18.0,116100,0.701795347530539,0.711279068443114,0.682827905705389,0.682827905705389,3060507.60746392,0.0,1.0
1990-12-07,19.62,19.75,18.25,18.25,75700,0.744282417218874,0.749213952093413,0.692311626617964,0.692311626617964,1995524.77075813,0.0,1.0
1990-12-10,19.62,20.12,19.62,19.88,90900,0.744282417218874,0.763249859044024,0.744282417218874,0.754145486967952,2396211.38258803,0.0,1.0
1990-12-11,18.75,19.75,18.75,19.5,83200,0.711279068443114,0.749213952093413,0.711279068443114,0.739730231180838,2193231.98054262,0.0,1.0
1990-12-12,19.12,19.25,18.88,18.88,42500,0.725314975393724,0.730246510268263,0.716210603317653,0.716210603317653,1120340.85544545,0.0,1.0
1990-12-13,19.5,19.5,18.88,19.5,55600,0.739730231180838,0.739730231180838,0.716210603317653,0.739730231180838,1465669.44853569,0.0,1.0
1990-12-14,19.25,19.75,19.25,19.5,72900,0.730246510268263,0.749213952093413,0.730246510268263,0.739730231180838,1921714.07910525,0.0,1.0
1990-12-17,19.25,19.38,19.0,19.12,49600,0.730246510268263,0.735178045142802,0.720762789355688,0.725314975393724,1307503.6807081,0.0,1.0
1990-12-18,19.75,19.75,19.25,19.5,53200,0.749213952093413,0.749213952093413,0.730246510268263,0.739730231180838,1402403.14140466,0.0,1.0
1990-12-19,19.25,19.75,19.0,19.75,49300,0.730246510268263,0.749213952093413,0.720762789355688,0.749213952093413,1299595.39231672,0.0,1.0
1990-12-20,18.62,19.38,18.5,19.0,107900,0.706347533568575,0.735178045142802,0.701795347530539,0.720762789355688,2844347.72476621,0.0,1.0
1990-12-21,18.75,19.0,18.25,18.38,60400,0.711279068443114,0.720762789355688,0.692311626617964,0.697243161492503,1592202.06279777,0.0,1.0
1990-12-24,18.75,18.88,18.75,18.88,18200,0.711279068443114,0.716210603317653,0.711279068443114,0.716210603317653,479769.495743698,0.0,1.0
1990-12-26,19.12,19.12,18.75,18.88,19600,0.725314975393724,0.725314975393724,0.711279068443114,0.716210603317653,516674.841570137,0.0,1.0
1990-12-27,18.62,19.25,18.62,19.0,48100,0.706347533568575,0.730246510268263,0.706347533568575,0.720762789355688,1267962.2387512,0.0,1.0
1990-12-28,19.0,19.0,18.25,18.5,67800,0.720762789355688,0.720762789355688,0.692311626617964,0.701795347530539,1787273.1764518,0.0,1.0
1990-12-31,19.25,19.25,18.75,18.75,45700,0.730246510268263,0.730246510268263,0.711279068443114,0.711279068443114,1204695.93162017,0.0,1.0
1991-01-02,19.38,19.5,19.12,19.38,36900,0.735178045142802,0.739730231180838,0.725314975393724,0.735178045142802,972719.472139696,0.0,1.0
1991-01-03,19.5,19.75,19.38,19.38,36900,0.739730231180838,0.749213952093413,0.735178045142802,0.735178045142802,972719.472139696,0.0,1.0
1991-01-04,19.25,19.5,19.12,19.5,115800,0.730246510268263,0.739730231180838,0.725314975393724,0.739730231180838,3052599.31907254,0.0,1.0
1991-01-07,19.12,19.25,19.0,19.0,39900,0.725314975393724,0.730246510268263,0.720762789355688,0.720762789355688,1051802.35605349,0.0,1.0
1991-01-08,18.88,19.0,18.75,19.0,19700,0.716210603317653,0.720762789355688,0.711279068443114,0.720762789355688,519310.937700596,0.0,1.0
1991-01-09,19.0,19.75,18.88,18.88,53100,0.720762789355688,0.749213952093413,0.716210603317653,0.716210603317653,1399767.0452742,0.0,1.0
1991-01-10,18.75,19.25,18.62,19.0,20600,0.711279068443114,0.730246510268263,0.706347533568575,0.720762789355688,543035.802874735,0.0,1.0
1991-01-11,19.0,19.0,18.62,18.75,24100,0.720762789355688,0.720762789355688,0.706347533568575,0.711279068443114,635299.167440832,0.0,1.0
1991-01-14,18.25,18.62,18.12,18.62,80200,0.692311626617964,0.706347533568575,0.687380091743425,0.706347533568575,2114149.09662882,0.0,1.0
1991-01-15,18.12,18.25,18.0,18.12,34600,0.687380091743425,0.692311626617964,0.682827905705389,0.687380091743425,912089.261139119,0.0,1.0
1991-01-16,18.38,18.38,17.75,18.0,27300,0.697243161492503,0.697243161492503,0.673344184792814,0.682827905705389,719654.243615547,0.0,1.0
1991-01-17,19.75,20.0,19.12,19.12,297000,0.749213952093413,0.758697673005988,0.725314975393724,0.725314975393724,7829205.50746584,0.0,1.0
1991-01-18,21.0,21.0,19.75,19.88,62800,0.796632556656287,0.796632556656287,0.749213952093413,0.754145486967952,1655468.36992881,0.0,1.0
1991-01-21,20.88,21.0,20.62,21.0,58100,0.792080370618251,0.796632556656287,0.782217300869174,0.796632556656287,1531571.85179719,0.0,1.0
1991-01-22,23.0,23.0,20.75,20.75,131500,0.872502323956886,0.872502323956886,0.787148835743712,0.787148835743712,3466466.41155474,0.0,1.0
1991-01-23,22.25,23.0,22.0,23.0,60300,0.844051161219162,0.872502323956886,0.834567440306587,0.872502323956886,1589565.96666731,0.0,1.0
1991-01-24,22.88,22.88,22.38,22.5,188200,0.86795013791885,0.86795013791885,0.8489826960937,0.853534882131736,4961132.91752549,0.0,1.0
1991-01-25,22.62,22.75,22.5,22.5,62100,0.858087068169772,0.863018603044311,0.853534882131736,0.853534882131736,1637015.69701559,0.0,1.0
1991-01-28,22.5,22.62,22.38,22.62,68900,0.853534882131736,0.858087068169772,0.8489826960937,0.858087068169772,1816270.23388686,0.0,1.0
1991-01-29,22.38,22.38,22.25,22.38,39000,0.8489826960937,0.8489826960937,0.844051161219162,0.8489826960937,1028077.49087935,0.0,1.0
1991-01-30,22.88,23.0,22.25,22.38,136000,0.86795013791885,0.872502323956886,0.844051161219162,0.8489826960937,3585090.73742544,0.0,1.0
1991-01-31,22.38,22.88,22.0,22.88,174000,0.8489826960937,0.86795013791885,0.834567440306587,0.86795013791885,4586807.26700019,0.0,1.0
1991-02-01,23.0,23.38,22.5,22.5,172300,0.872502323956886,0.886917579744,0.853534882131736,0.853534882131736,4541993.63278237,0.0,1.0
1991-02-04,23.38,23.38,21.5,23.0,289400,0.886917579744,0.886917579744,0.815599998481437,0.872502323956886,7628862.20155089,0.0,1.0
1991-02-05,24.25,24.88,23.25,23.25,148800,0.91992092851976,0.943819905219449,0.881986044869461,0.881986044869461,3922511.0421243,0.0,1.0
1991-02-06,24.75,24.75,24.0,24.5,133000,0.93888837034491,0.93888837034491,0.910437207607185,0.929404649432335,3506007.85351164,0.0,1.0
1991-02-07,25.0,26.62,25.0,25.0,225500,0.948372091257485,1.00982660277097,0.948372091257485,0.948372091257485,5944396.77418703,0.0,1.0
1991-02-08,24.62,25.25,24.38,25.0,65100,0.933956835470371,0.95785581217006,0.924852463394299,0.948372091257485,1716098.58092938,0.0,1.0
1991-02-11,25.0,25.0,24.5,24.5,56300,0.948372091257485,0.948372091257485,0.929404649432335,0.929404649432335,1484122.12144891,0.0,1.0
1991-02-12,24.5,24.88,24.38,24.75,34500,0.929404649432335,0.943819905219449,0.924852463394299,0.93888837034491,909453.165008659,0.0,1.0
1991-02-13,24.38,24.75,24.25,24.25,92800,0.924852463394299,0.93888837034491,0.91992092851976,0.91992092851976,2446297.20906677,0.0,1.0
1991-02-14,24.5,24.88,24.25,24.38,107100,0.929404649432335,0.943819905219449,0.91992092851976,0.924852463394299,2823258.95572253,0.0,1.0
1991-02-15,26.0,26.5,25.5,25.62,250400,0.986306974907784,1.00527441673293,0.967339533082635,0.971891719120671,6600784.71067154,0.0,1.0
1991-02-19,27.25,27.88,26.0,26.25,316200,1.03372557947066,1.05762455617035,0.986306974907784,0.995790695820359,8335335.96451413,0.0,1.0
1991-02-20,27.25,27.38,27.0,27.25,93200,1.03372557947066,1.0386571143452,1.02424185855808,1.03372557947066,2456841.5935886,0.0,1.0
1991-02-21,26.75,27.75,26.5,27.25,91100,1.01475813764551,1.05269302129581,1.00527441673293,1.03372557947066,2401483.57484895,0.0,1.0
1991-02-22,26.25,26.5,26.12,26.5,168700,0.995790695820359,1.00527441673293,0.99085916094582,1.00527441673293,4447094.17208582,0.0,1.0
1991-02-25,27.0,27.0,26.5,26.75,33900,1.02424185855808,1.02424185855808,1.00527441673293,1.01475813764551,893636.588225903,0.0,1.0
1991-02-26,26.62,27.25,26.5,27.12,65800,1.00982660277097,1.03372557947066,1.00527441673293,1.02879404459612,1734551.2538426,0.0,1.0
1991-02-27,26.88,27.0,26.62,26.62,69100,1.01968967252005,1.02424185855808,1.00982660277097,1.00982660277097,1821542.42614777,0.0,1.0
1991-02-28,26.88,27.38,26.75,27.12,69300,1.01968967252005,1.0386571143452,1.01475813764551,1.02879404459612,1826814.61840869,0.0,1.0
1991-03-01,27.12,27.25,26.62,26.88,35800,1.02879404459612,1.03372557947066,1.00982660277097,1.01968967252005,943722.414704637,0.0,1.0
1991-03-04,27.75,28.25,27.25,27.38,56700,1.05269302129581,1.07166046312096,1.03372557947066,1.0386571143452,1494666.50597075,0.0,1.0
1991-03-05,28.5,28.5,27.75,27.75,151900,1.08114418403353,1.08114418403353,1.05269302129581,1.05269302129581,4004230.02216857,0.0,1.0
1991-03-06,28.5,29.25,28.25,28.75,87000,1.08114418403353,1.10959534677126,1.07166046312096,1.09062790494611,2293403.6335001,0.0,1.0
1991-03-07,28.62,28.88,28.5,28.62,41500,1.08569637007157,1.09555943982065,1.08114418403353,1.08569637007157,1093979.89414085,0.0,1.0
1991-03-08,29.0,29.0,28.75,28.75,70000,1.10011162585868,1.10011162585868,1.09062790494611,1.09062790494611,1845267.29132192,0.0,1.0
1991-03-11,28.75,29.12,28.75,29.0,18500,1.09062790494611,1.10466381189672,1.09062790494611,1.10011162585868,487677.784135077,0.0,1.0
1991-03-12,28.62,28.88,28.5,28.5,41600,1.08569637007157,1.09555943982065,1.08114418403353,1.08114418403353,1096615.99027131,0.0,1.0
1991-03-13,28.0,28.62,27.88,28.5,75900,1.06217674220838,1.08569637007157,1.05762455617035,1.08114418403353,2000796.96301905,0.0,1.0
1991-03-14,27.75,28.62,27.5,28.12,55900,1.05269302129581,1.08569637007157,1.04320930038323,1.06672892824642,1473577.73692707,0.0,1.0
1991-03-15,27.12,28.0,27.12,28.0,80200,1.02879404459612,1.06217674220838,1.02879404459612,1.06217674220838,2114149.09662882,0.0,1.0
1991-03-18,26.75,27.0,26.5,26.88,46700,1.01475813764551,1.02424185855808,1.00527441673293,1.01968967252005,1231056.89292476,0.0,1.0
1991-03-19,26.25,27.0,26.0,27.0,137200,0.995790695820359,1.02424185855808,0.986306974907784,1.02424185855808,3616723.89099096,0.0,1.0
1991-03-20,26.38,26.5,26.0,26.0,25700,1.0007222306949,1.00527441673293,0.986306974907784,0.986306974907784,677476.705528188,0.0,1.0
1991-03-21,26.38,26.75,26.25,26.5,69700,1.0007222306949,1.01475813764551,0.995790695820359,1.00527441673293,1837359.00293053,0.0,1.0
1991-03-22,26.62,26.62,26.25,26.5,82800,1.00982660277097,1.00982660277097,0.995790695820359,1.00527441673293,2182687.59602078,0.0,1.0
1991-03-25,27.38,27.38,26.75,26.88,123200,1.0386571143452,1.0386571143452,1.01475813764551,1.01968967252005,3247670.43272656,0.0,1.0
1991-03-26,28.25,28.38,27.5,27.5,115200,1.07166046312096,1.0765919979955,1.04320930038323,1.04320930038323,3036782.74228978,0.0,1.0
1991-03-27,28.75,28.88,28.38,28.5,122700,1.09062790494611,1.09555943982065,1.0765919979955,1.08114418403353,3234489.95207427,0.0,1.0
1991-03-28,28.88,28.88,28.38,28.75,74500,1.09555943982065,1.09555943982065,1.0765919979955,1.09062790494611,1963891.6171926,0.0,1.0
1991-04-01,28.0,28.75,28.0,28.62,80000,1.06217674220838,1.09062790494611,1.06217674220838,1.08569637007157,2108876.90436791,0.0,1.0
1991-04-02,28.62,28.62,28.0,28.0,60700,1.08569637007157,1.08569637007157,1.06217674220838,1.06217674220838,1600110.35118915,0.0,1.0
1991-04-03,30.0,30.0,29.12,29.38,88000,1.13804650950898,1.13804650950898,1.10466381189672,1.1145268816458,2319764.5948047,0.0,1.0
1991-04-04,30.25,31.0,30.12,30.38,147800,1.14753023042156,1.17598139315928,1.14259869554702,1.1524617652961,3896150.08081969,0.0,1.0
1991-04-05,29.5,30.38,29.5,30.25,116800,1.11907906768383,1.1524617652961,1.11907906768383,1.14753023042156,3078960.28037715,0.0,1.0
1991-04-08,30.0,30.12,29.38,29.62,64300,1.13804650950898,1.14259869554702,1.1145268816458,1.12363125372187,1695009.81188571,0.0,1.0
1991-04-09,30.5,30.62,30.25,30.25,87100,1.15701395133413,1.16156613737217,1.14753023042156,1.14753023042156,2296039.72963056,0.0,1.0
1991-04-10,30.62,30.75,30.5,30.5,70300,1.16156613737217,1.16649767224671,1.15701395133413,1.15701395133413,1853175.57971329,0.0,1.0
1991-04-11,32.38,32.5,30.62,30.75,85600,1.22833153259669,1.23288371863473,1.16156613737217,1.16649767224671,2256498.28767367,0.0,1.0
1991-04-12,33.25,33.38,32.0,32.62,77000,1.26133488137245,1.26626641624699,1.21391627680958,1.23743590467277,2029794.02045412,0.0,1.0
1991-04-15,33.0,33.38,32.75,33.0,80400,1.25185116045988,1.26626641624699,1.24236743954731,1.25185116045988,2119421.28888974,0.0,1.0
1991-04-16,33.75,33.75,33.12,33.12,64400,1.2803023231976,1.2803023231976,1.25640334649792,1.25640334649792,1697645.90801617,0.0,1.0
1991-04-17,34.12,34.38,33.75,33.88,120500,1.29433823014822,1.30420129989729,1.2803023231976,1.28523385807214,3176495.83720414,0.0,1.0
1991-04-18,33.38,34.0,33.25,33.88,102200,1.26626641624699,1.28978604411018,1.26133488137245,1.28523385807214,2694090.24533001,0.0,1.0
1991-04-19,33.62,34.0,32.38,32.62,103700,1.27537078832307,1.28978604411018,1.22833153259669,1.23743590467277,2733631.68728689,0.0,1.0
1991-04-22,31.75,33.38,31.62,33.38,105300,1.20443255589701,1.26626641624699,1.19950102102247,1.26626641624699,2775809.22537424,0.0,1.0
1991-04-23,32.12,32.62,31.5,31.5,103500,1.21846846284762,1.23743590467277,1.19494883498443,1.19494883498443,2728359.49502597,0.0,1.0
1991-04-24,32.0,32.25,31.62,32.0,169800,1.21391627680958,1.22339999772216,1.19950102102247,1.21391627680958,4476091.22952088,0.0,1.0
1991-04-25,31.12,32.0,31.0,32.0,174900,1.18053357919732,1.21391627680958,1.17598139315928,1.21391627680958,4610532.13217432,0.0,1.0
1991-04-26,31.38,31.62,30.62,31.12,100500,1.1903966489464,1.19950102102247,1.16156613737217,1.18053357919732,2649276.61111217,0.0,1.0
1991-04-29,31.0,31.75,31.0,31.38,65500,1.17598139315928,1.20443255589701,1.17598139315928,1.1903966489464,1726642.96545122,0.0,1.0
1991-04-30,30.0,30.88,29.0,30.75,69600,1.13804650950898,1.17142920712125,1.10011162585868,1.16649767224671,1834722.90680008,0.0,1.0
1991-05-01,30.0,30.25,29.62,29.88,79300,1.13804650950898,1.14753023042156,1.12363125372187,1.13349432347095,2090424.23145469,0.0,1.0
1991-05-02,29.88,30.0,29.62,30.0,138800,1.13349432347095,1.13804650950898,1.12363125372187,1.13804650950898,3658901.4290783,0.0,1.0
1991-05-03,31.88,32.0,30.0,30.0,131000,1.20936409077154,1.21391627680958,1.13804650950898,1.13804650950898,3453285.93090246,0.0,1.0
1991-05-06,33.5,33.5,32.0,32.0,120500,1.27081860228503,1.27081860228503,1.21391627680958,1.21391627680958,3176495.83720415,0.0,1.0
1991-05-07,33.62,34.12,33.5,34.0,171600,1.27537078832307,1.29433823014822,1.27081860228503,1.28978604411018,4523540.95986914,0.0,1.0
1991-05-08,33.5,33.88,33.5,33.62,111400,1.27081860228503,1.28523385807214,1.27081860228503,1.27537078832307,2936611.08933231,0.0,1.0
1991-05-09,33.62,33.75,32.75,33.25,90500,1.27537078832307,1.2803023231976,1.24236743954731,1.26133488137245,2385666.99806618,0.0,1.0
1991-05-10,33.5,33.75,33.25,33.38,93300,1.27081860228503,1.2803023231976,1.26133488137245,1.26626641624699,2459477.68971907,0.0,1.0
1991-05-13,33.25,33.5,33.0,33.25,18800,1.26133488137245,1.27081860228503,1.25185116045988,1.26133488137245,495586.072526459,0.0,1.0
1991-05-14,33.38,33.62,33.0,33.5,84300,1.26626641624699,1.27537078832307,1.25185116045988,1.27081860228503,2222229.03797769,0.0,1.0
1991-05-15,33.62,34.0,33.38,33.38,212600,1.27537078832307,1.28978604411018,1.26626641624699,1.26626641624699,5604340.37335769,0.0,1.0
1991-05-16,35.5,36.0,33.5,33.75,331500,1.34668836958563,1.36565581141078,1.27081860228503,1.2803023231976,8738658.67247449,0.0,1.0
1991-05-17,35.25,35.5,35.12,35.5,113200,1.33720464867305,1.34668836958563,1.33227311379851,1.34668836958563,2984060.81968059,0.0,1.0
1991-05-20,35.75,36.25,35.12,35.25,232100,1.3561720904982,1.37513953232335,1.33227311379851,1.33720464867305,6118379.1187974,0.0,1.0
1991-05-21,35.0,35.88,34.88,35.88,92000,1.32772092776048,1.36110362537274,1.32316874172244,1.36110362537274,2425208.44002309,0.0,1.0
1991-05-22,34.75,35.12,34.75,35.0,68900,1.3182372068479,1.33227311379851,1.3182372068479,1.32772092776048,1816270.23388686,0.0,1.0
1991-05-23,35.0,35.0,34.5,34.88,122500,1.32772092776048,1.32772092776048,1.30875348593533,1.32316874172244,3229217.75981335,0.0,1.0
1991-05-24,35.12,35.38,34.88,35.0,35600,1.33227311379851,1.34213618354759,1.32316874172244,1.32772092776048,938450.222443721,0.0,1.0
1991-05-28,35.88,36.12,34.88,34.88,253600,1.36110362537274,1.37020799744881,1.32316874172244,1.32316874172244,6685139.78684627,0.0,1.0
1991-05-29,36.75,36.88,35.38,36.0,264500,1.3941069741485,1.39903850902304,1.34213618354759,1.36565581141078,6972474.2650664,0.0,1.0
1991-05-30,37.5,37.62,36.5,36.5,187000,1.42255813688623,1.42711032292426,1.38462325323593,1.38462325323593,4929499.76395997,0.0,1.0
1991-05-31,38.0,38.5,37.62,37.62,224200,1.44152557871138,1.46049302053653,1.42711032292426,1.42711032292426,5910127.52449104,0.0,1.0
1991-06-03,37.75,38.0,37.75,37.75,65500,1.4320418577988,1.44152557871138,1.4320418577988,1.4320418577988,1726642.96545122,0.0,1.0
1991-06-04,37.25,37.88,37.25,37.88,49000,1.41307441597365,1.43697339267334,1.41307441597365,1.43697339267334,1291687.10392534,0.0,1.0
1991-06-05,36.38,37.0,36.25,37.0,94900,1.38007106719789,1.40359069506108,1.37513953232335,1.40359069506108,2501655.22780643,0.0,1.0
1991-06-06,36.62,37.25,36.38,36.62,78500,1.38917543927396,1.41307441597365,1.38007106719789,1.38917543927396,2069335.46241101,0.0,1.0
1991-06-07,36.38,36.88,36.38,36.88,11800,1.38007106719789,1.39903850902304,1.38007106719789,1.39903850902304,311059.343394266,0.0,1.0
1991-06-10,36.5,36.75,36.0,36.25,60300,1.38462325323593,1.3941069741485,1.36565581141078,1.37513953232335,1589565.96666731,0.0,1.0
1991-06-11,35.88,36.62,35.75,36.38,151200,1.36110362537274,1.38917543927396,1.3561720904982,1.38007106719789,3985777.34925535,0.0,1.0
1991-06-12,34.88,35.62,34.75,35.62,148600,1.32316874172244,1.35124055562366,1.3182372068479,1.35124055562366,3917238.84986339,0.0,1.0
1991-06-13,35.75,35.75,34.88,34.88,95100,1.3561720904982,1.3561720904982,1.32316874172244,1.32316874172244,2506927.42006735,0.0,1.0
1991-06-14,35.88,36.0,35.5,35.88,27100,1.36110362537274,1.36565581141078,1.34668836958563,1.36110362537274,714382.051354629,0.0,1.0
1991-06-17,36.88,36.88,36.25,36.25,68500,1.39903850902304,1.39903850902304,1.37513953232335,1.37513953232335,1805725.84936502,0.0,1.0
1991-06-18,36.5,36.88,36.25,36.88,49400,1.38462325323593,1.39903850902304,1.37513953232335,1.39903850902304,1302231.48844718,0.0,1.0
1991-06-19,36.5,36.75,36.25,36.62,40100,1.38462325323593,1.3941069741485,1.37513953232335,1.38917543927396,1057074.54831441,0.0,1.0
1991-06-20,36.75,36.75,36.38,36.38,29400,1.3941069741485,1.3941069741485,1.38007106719789,1.38007106719789,775012.262355206,0.0,1.0
1991-06-21,36.75,37.12,36.5,37.12,17200,1.3941069741485,1.40814288109911,1.38462325323593,1.40814288109911,453408.5344391,0.0,1.0
1991-06-24,35.5,36.5,35.5,36.5,45600,1.34668836958563,1.38462325323593,1.34668836958563,1.38462325323593,1202059.8354897,0.0,1.0
1991-06-25,35.75,35.75,35.5,35.62,66700,1.3561720904982,1.3561720904982,1.34668836958563,1.35124055562366,1758276.11901674,0.0,1.0
1991-06-26,35.38,35.75,35.38,35.75,56300,1.34213618354759,1.3561720904982,1.34213618354759,1.3561720904982,1484122.12144892,0.0,1.0
1991-06-27,35.62,35.62,35.38,35.38,17400,1.35124055562366,1.35124055562366,1.34213618354759,1.34213618354759,458680.726700021,0.0,1.0
1991-06-28,35.5,35.62,35.38,35.5,20600,1.34668836958563,1.35124055562366,1.34213618354759,1.34668836958563,543035.802874735,0.0,1.0
1991-07-01,34.88,35.62,34.88,35.62,75700,1.32316874172244,1.35124055562366,1.32316874172244,1.35124055562366,1995524.77075813,0.0,1.0
1991-07-02,34.62,35.0,34.62,35.0,110900,1.31330567197336,1.32772092776048,1.31330567197336,1.32772092776048,2923430.60868002,0.0,1.0
1991-07-03,33.25,34.38,32.88,34.38,84200,1.26133488137245,1.30420129989729,1.24729897442184,1.30420129989729,2219592.94184723,0.0,1.0
1991-07-05,33.12,33.25,32.5,33.12,28500,1.25640334649792,1.26133488137245,1.23288371863473,1.25640334649792,751287.397181063,0.0,1.0
1991-07-08,34.62,34.75,32.62,33.0,148200,1.31330567197336,1.3182372068479,1.23743590467277,1.25185116045988,3906694.46534156,0.0,1.0
1991-07-09,34.62,34.88,34.5,34.75,72300,1.31330567197336,1.32316874172244,1.30875348593533,1.3182372068479,1905897.5023225,0.0,1.0
1991-07-10,35.12,35.62,34.62,34.88,63900,1.33227311379851,1.35124055562366,1.31330567197336,1.32316874172244,1684465.42736387,0.0,1.0
1991-07-11,35.62,35.75,35.38,35.62,58400,1.35124055562366,1.3561720904982,1.34213618354759,1.35124055562366,1539480.14018857,0.0,1.0
1991-07-12,36.62,36.62,35.75,35.75,66200,1.38917543927396,1.38917543927396,1.3561720904982,1.3561720904982,1745095.63836445,0.0,1.0
1991-07-15,37.62,37.62,36.62,36.62,77200,1.42711032292426,1.42711032292426,1.38917543927396,1.38917543927396,2035066.21271503,0.0,1.0
1991-07-16,36.88,37.25,36.88,37.25,41600,1.39903850902304,1.41307441597365,1.39903850902304,1.41307441597365,1096615.99027131,0.0,1.0
1991-07-17,36.88,37.0,36.75,37.0,13900,1.39903850902304,1.40359069506108,1.3941069741485,1.40359069506108,366417.362133924,0.0,1.0
1991-07-18,36.88,37.25,36.75,36.75,29600,1.39903850902304,1.41307441597365,1.3941069741485,1.3941069741485,780284.454616126,0.0,1.0
1991-07-19,37.12,37.62,36.88,37.0,45500,1.40814288109911,1.42711032292426,1.39903850902304,1.40359069506108,1199423.73935925,0.0,1.0
1991-07-22,36.62,37.25,36.62,37.25,16900,1.38917543927396,1.41307441597365,1.38917543927396,1.41307441597365,445500.246047721,0.0,1.0
1991-07-23,36.0,37.0,35.88,37.0,41500,1.36565581141078,1.40359069506108,1.36110362537274,1.40359069506108,1093979.89414085,0.0,1.0
1991-07-24,37.62,37.88,35.75,35.88,153400,1.42711032292426,1.43697339267334,1.3561720904982,1.36110362537274,4043771.46412546,0.0,1.0
1991-07-25,36.88,37.62,36.25,37.62,81400,1.39903850902304,1.42711032292426,1.37513953232335,1.42711032292426,2145782.25019435,0.0,1.0
1991-07-26,37.38,37.62,36.75,37.0,27900,1.41800595084819,1.42711032292426,1.3941069741485,1.40359069506108,735470.820398307,0.0,1.0
1991-07-29,39.0,39.0,37.5,37.5,59400,1.47946046236168,1.47946046236168,1.42255813688623,1.42255813688623,1565841.10149316,0.0,1.0
1991-07-30,39.88,39.88,38.88,39.0,113000,1.51284315997394,1.51284315997394,1.47490827632364,1.47946046236168,2978788.62741966,0.0,1.0
1991-07-31,41.25,41.25,39.75,39.75,136100,1.56481395057485,1.56481395057485,1.5079116250994,1.5079116250994,3587726.8335559,0.0,1.0
1991-08-01,40.25,41.0,39.88,41.0,105400,1.52687906692455,1.55533022966228,1.51284315997394,1.55533022966228,2778445.32150471,0.0,1.0
1991-08-02,39.75,40.5,39.5,40.38,32700,1.5079116250994,1.53636278783713,1.49842790418683,1.53181060179909,862003.434660381,0.0,1.0
1991-08-05,41.25,41.25,39.75,40.0,133800,1.56481395057485,1.56481395057485,1.5079116250994,1.51739534601198,3527096.62255532,0.0,1.0
1991-08-06,42.38,42.5,41.0,41.25,172700,1.60768036909969,1.61223255513772,1.55533022966228,1.56481395057485,4552538.01730421,0.0,1.0
1991-08-07,43.5,44.75,43.5,43.75,177300,1.65016743878802,1.6975860433509,1.65016743878802,1.6596511597006,4673798.43930538,0.0,1.0
1991-08-08,43.25,43.62,43.0,43.5,169100,1.64068371787545,1.65471962482606,1.63119999696287,1.65016743878802,4457638.55660765,0.0,1.0
1991-08-09,46.25,46.38,43.25,43.25,316900,1.75448836882635,1.75941990370089,1.64068371787545,1.64068371787545,8353788.63742735,0.0,1.0
1991-08-12,45.38,45.88,44.25,45.75,91000,1.72148502005059,1.74045246187574,1.67861860152575,1.7355209270012,2398847.47871849,0.0,1.0
1991-08-13,45.12,45.38,44.5,45.25,87400,1.71162195030151,1.72148502005059,1.68810232243832,1.71655348517605,2303948.01802193,0.0,1.0
1991-08-14,44.75,45.0,44.62,45.0,95300,1.6975860433509,1.70706976426347,1.69265450847636,1.70706976426347,2512199.61232826,0.0,1.0
1991-08-15,45.25,45.38,44.5,44.5,128600,1.71655348517605,1.72148502005059,1.68810232243832,1.68810232243832,3390019.6237714,0.0,1.0
1991-08-16,45.38,45.38,44.88,45.25,34100,1.72148502005059,1.72148502005059,1.70251757822544,1.71655348517605,898908.780486817,0.0,1.0
1991-08-19,42.5,44.0,42.5,43.5,179900,1.61223255513772,1.66913488061317,1.61223255513772,1.65016743878802,4742336.93869734,0.0,1.0
1991-08-20,46.25,46.25,44.0,44.0,248700,1.75448836882635,1.75448836882635,1.66913488061317,1.66913488061317,6555971.07645371,0.0,1.0
1991-08-21,48.0,50.12,47.62,48.0,358800,1.82087441521437,1.90129636855301,1.80645915942726,1.82087441521437,9458312.91609005,0.0,1.0
1991-08-22,48.62,49.88,48.0,49.88,126300,1.84439404307756,1.89219199647693,1.82087441521437,1.89219199647693,3329389.41277082,0.0,1.0
1991-08-23,48.62,49.12,48.25,48.38,89500,1.84439404307756,1.86336148490271,1.83035813612695,1.83528967100148,2359306.03676159,0.0,1.0
1991-08-26,48.25,49.38,48.25,48.62,46200,1.83035813612695,1.87322455465178,1.83035813612695,1.84439404307756,1217876.41227246,0.0,1.0
1991-08-27,48.25,48.62,47.88,48.25,38400,1.83035813612695,1.84439404307756,1.81632222917634,1.83035813612695,1012260.91409659,0.0,1.0
1991-08-28,48.25,48.38,47.88,48.0,118300,1.83035813612695,1.83528967100148,1.81632222917634,1.82087441521437,3118501.72233403,0.0,1.0
1991-08-29,50.38,51.0,48.25,48.5,180900,1.91115943830208,1.93467906616527,1.83035813612695,1.83984185703952,4768697.90000193,0.0,1.0
1991-08-30,51.5,51.88,50.62,50.62,98700,1.95364650799042,1.96806176377753,1.92026381037816,1.92026381037816,2601826.8807639,0.0,1.0
1991-09-03,49.75,51.5,49.75,51.5,67000,1.88726046160239,1.95364650799042,1.88726046160239,1.95364650799042,1766184.40740812,0.0,1.0
1991-09-04,49.88,49.88,48.5,49.88,89600,1.89219199647693,1.89219199647693,1.83984185703952,1.89219199647693,2361942.13289206,0.0,1.0
1991-09-05,49.88,50.0,49.12,49.62,55900,1.89219199647693,1.89674418251497,1.86336148490271,1.88232892672786,1473577.73692708,0.0,1.0
1991-09-06,48.88,49.75,48.75,49.75,44800,1.85425711282663,1.88726046160239,1.8493255779521,1.88726046160239,1180971.06644603,0.0,1.0
1991-09-09,49.62,49.62,48.75,48.88,125100,1.88232892672786,1.88232892672786,1.8493255779521,1.85425711282663,3297756.2592053,0.0,1.0
1991-09-10,49.0,49.88,48.62,49.88,69900,1.85880929886467,1.89219199647693,1.84439404307756,1.89219199647693,1842631.19519146,0.0,1.0
1991-09-11,49.5,49.62,48.75,48.88,144500,1.87777674068982,1.88232892672786,1.8493255779521,1.85425711282663,3809158.90851453,0.0,1.0
1991-09-12,51.75,51.75,49.88,49.88,198700,1.96313022890299,1.96313022890299,1.89219199647693,1.89219199647693,5237923.01122379,0.0,1.0
1991-09-13,51.5,52.5,51.12,52.5,77700,1.95364650799042,1.99158139164072,1.93923125220331,1.99158139164072,2048246.69336733,0.0,1.0
1991-09-16,51.0,51.5,50.5,51.38,128200,1.93467906616527,1.95364650799042,1.91571162434012,1.94909432195238,3379475.23924956,0.0,1.0
1991-09-17,54.0,54.38,50.75,50.88,150200,2.04848371711617,2.06289897290328,1.92519534525269,1.93012688012723,3959416.38795073,0.0,1.0
1991-09-18,54.38,54.75,54.0,54.0,147600,2.06289897290328,2.07693487985389,2.04848371711617,2.04848371711617,3890877.88855879,0.0,1.0
1991-09-19,54.88,55.62,54.12,54.12,125100,2.08186641472843,2.10993822862965,2.0530359031542,2.0530359031542,3297756.25920531,0.0,1.0
1991-09-20,56.0,56.62,54.62,54.88,140300,2.12435348441677,2.14787311227995,2.07200334497935,2.08186641472843,3698442.87103521,0.0,1.0
1991-09-23,54.88,56.5,54.75,56.25,69000,2.08186641472843,2.14332092624192,2.07693487985389,2.13383720532934,1818906.33001732,0.0,1.0
1991-09-24,57.25,57.25,54.88,54.88,157200,2.17177208897964,2.17177208897964,2.08186641472843,2.08186641472843,4143943.11708293,0.0,1.0
1991-09-25,57.38,57.5,56.25,57.12,149900,2.17670362385418,2.18125580989222,2.13383720532934,2.1668405541051,3951508.09955936,0.0,1.0
1991-09-26,57.0,57.0,56.12,57.0,125500,2.16228836806707,2.16228836806707,2.1289056704548,2.16228836806707,3308300.64372714,0.0,1.0
1991-09-27,56.62,57.0,55.5,56.5,110500,2.14787311227995,2.16228836806707,2.10538604259162,2.14332092624192,2912886.22415817,0.0,1.0
1991-09-30,57.88,58.0,56.62,56.62,145300,2.19567106567933,2.20022325171736,2.14787311227995,2.14787311227995,3830247.6775582,0.0,1.0
1991-10-01,57.62,57.88,56.75,57.38,53000,2.18580799593025,2.19567106567933,2.15280464715449,2.17670362385418,1397130.94914374,0.0,1.0
1991-10-02,56.75,57.5,56.62,57.5,214900,2.15280464715449,2.18125580989222,2.14787311227995,2.18125580989222,5664970.58435828,0.0,1.0
1991-10-03,56.62,56.88,56.38,56.88,58200,2.14787311227995,2.15773618202903,2.13876874020388,2.15773618202903,1534207.94792765,0.0,1.0
1991-10-04,56.75,57.5,56.5,56.75,89900,2.15280464715449,2.18125580989222,2.14332092624192,2.15280464715449,2369850.42128343,0.0,1.0
1991-10-07,56.75,57.25,56.62,56.88,64400,2.15280464715449,2.17177208897964,2.14787311227995,2.15773618202903,1697645.90801616,0.0,1.0
1991-10-08,59.88,59.88,56.5,56.62,139600,2.27154083297993,2.27154083297993,2.14332092624192,2.14787311227995,3679990.19812199,0.0,1.0
1991-10-09,57.25,59.62,57.0,59.62,197500,2.17177208897964,2.26167776323085,2.16228836806707,2.26167776323085,5206289.85765826,0.0,1.0
1991-10-10,57.62,58.0,56.88,57.25,203300,2.18580799593025,2.20022325171736,2.15773618202903,2.17177208897964,5359183.43322494,0.0,1.0
1991-10-11,58.0,58.38,57.75,57.75,118100,2.20022325171736,2.21463850750448,2.19073953080479,2.19073953080479,3113229.53007312,0.0,1.0
1991-10-14,60.62,60.75,57.88,58.0,185000,2.29961264688115,2.30454418175569,2.19567106567933,2.20022325171736,4876777.84135078,0.0,1.0
1991-10-15,59.75,60.75,59.25,60.38,99200,2.26660929810539,2.30454418175569,2.24764185628024,2.29050827480508,2615007.3614162,0.0,1.0
1991-10-16,59.88,60.38,59.5,59.62,78900,2.27154083297993,2.29050827480508,2.25712557719281,2.26167776323085,2079879.84693284,0.0,1.0
1991-10-17,59.75,59.88,59.0,59.88,61300,2.26660929810539,2.27154083297993,2.23815813536766,2.27154083297993,1615926.92797191,0.0,1.0
1991-10-18,59.5,59.75,59.38,59.75,34000,2.25712557719281,2.26660929810539,2.25257339115478,2.26660929810539,896272.684356361,0.0,1.0
1991-10-21,59.5,59.5,59.0,59.5,25900,2.25712557719281,2.25712557719281,2.23815813536766,2.25712557719281,682748.89778911,0.0,1.0
1991-10-22,58.88,59.38,58.38,59.25,47200,2.23360594932963,2.25257339115478,2.21463850750448,2.24764185628024,1244237.37357706,0.0,1.0
1991-10-23,52.25,58.88,51.75,58.75,543100,1.98209767072814,2.23360594932963,1.96313022890299,2.22867441445509,14316638.0845276,0.0,1.0
1991-10-24,40.75,45.5,38.5,45.0,4221700,1.5458465087497,1.72603720608862,1.46049302053653,1.70706976426347,111288070.339625,0.0,1.0
1991-10-25,42.0,44.0,41.25,43.5,1677300,1.59326511331257,1.66913488061317,1.56481395057485,1.65016743878802,44215240.3962037,0.0,1.0
1991-10-28,44.62,44.62,42.25,42.75,685900,1.69265450847636,1.69265450847636,1.60274883422515,1.6217162760503,18080983.3588243,0.0,1.0
1991-10-29,45.25,45.5,44.0,44.88,383500,1.71655348517605,1.72603720608862,1.66913488061317,1.70251757822544,10109428.6603136,0.0,1.0
1991-10-30,44.88,45.5,44.25,45.0,171100,1.70251757822544,1.72603720608862,1.67861860152575,1.70706976426347,4510360.47921685,0.0,1.0
1991-10-31,44.0,45.0,43.75,44.88,164300,1.66913488061317,1.70706976426347,1.6596511597006,1.70251757822544,4331105.94234559,0.0,1.0
1991-11-01,43.5,44.12,42.75,44.0,229800,1.65016743878802,1.67368706665121,1.6217162760503,1.66913488061317,6057748.90779682,0.0,1.0
1991-11-04,43.0,43.5,43.0,43.5,161500,1.63119999696287,1.65016743878802,1.63119999696287,1.65016743878802,4257295.25069272,0.0,1.0
1991-11-05,43.25,43.62,43.0,43.0,151100,1.64068371787545,1.65471962482606,1.63119999696287,1.63119999696287,3983141.25312488,0.0,1.0
1991-11-06,43.62,43.75,43.25,43.25,67200,1.65471962482606,1.6596511597006,1.64068371787545,1.64068371787545,1771456.59966904,0.0,1.0
1991-11-07,44.25,44.25,43.5,43.5,100100,1.67861860152575,1.67861860152575,1.65016743878802,1.65016743878802,2638732.22659034,0.0,1.0
1991-11-08,44.88,45.25,44.5,44.5,135800,1.70251757822544,1.71655348517605,1.68810232243832,1.68810232243832,3579818.54516451,0.0,1.0
1991-11-11,45.25,45.25,44.88,45.0,119700,1.71655348517605,1.71655348517605,1.70251757822544,1.70706976426347,3155407.06816047,0.0,1.0
1991-11-12,45.38,45.5,44.88,45.12,193900,1.72148502005059,1.72603720608862,1.70251757822544,1.71162195030151,5111390.3969617,0.0,1.0
1991-11-13,45.5,45.5,44.88,45.25,66700,1.72603720608862,1.72603720608862,1.70251757822544,1.71655348517605,1758276.11901674,0.0,1.0
1991-11-14,44.0,45.25,43.62,45.25,109600,1.66913488061317,1.71655348517605,1.65471962482606,1.71655348517605,2889161.35898403,0.0,1.0
1991-11-15,41.5,44.12,40.5,44.12,188900,1.57429767148742,1.67368706665121,1.53636278783713,1.67368706665121,4979585.59043873,0.0,1.0
1991-11-18,42.0,42.25,41.62,41.75,177900,1.59326511331257,1.60274883422515,1.57884985752546,1.5837813924,4689615.01608814,0.0,1.0
1991-11-19,37.62,39.25,36.62,39.0,738500,1.42711032292426,1.48894418327425,1.38917543927396,1.47946046236168,19467569.9234463,0.0,1.0
1991-11-20,37.25,38.38,36.88,38.0,314300,1.41307441597365,1.45594083449849,1.39903850902304,1.44152557871138,8285250.13803542,0.0,1.0
1991-11-21,35.38,37.38,35.25,37.25,474700,1.34213618354759,1.41800595084819,1.33720464867305,1.41307441597365,12513548.3312931,0.0,1.0
1991-11-22,35.75,36.0,35.12,35.5,156400,1.3561720904982,1.36565581141078,1.33227311379851,1.34668836958563,4122854.34803926,0.0,1.0
1991-11-25,35.38,36.25,35.25,36.0,110100,1.34213618354759,1.37513953232335,1.33720464867305,1.36565581141078,2902341.83963633,0.0,1.0
1991-11-26,37.25,37.5,35.25,35.38,127400,1.41307441597365,1.42255813688623,1.33720464867305,1.34213618354759,3358386.47020589,0.0,1.0
1991-11-27,38.88,38.88,37.25,37.25,144600,1.47490827632364,1.47490827632364,1.41307441597365,1.41307441597365,3811795.00464499,0.0,1.0
1991-11-29,38.88,39.25,38.75,39.0,38100,1.47490827632364,1.48894418327425,1.4699767414491,1.47946046236168,1004352.62570521,0.0,1.0
1991-12-02,38.38,39.25,38.38,38.88,86800,1.45594083449849,1.48894418327425,1.45594083449849,1.47490827632364,2288131.44123918,0.0,1.0
1991-12-03,38.62,38.62,38.12,38.12,47100,1.46504520657456,1.46504520657456,1.44607776474941,1.44607776474941,1241601.27744661,0.0,1.0
1991-12-04,40.88,40.88,38.62,38.62,72300,1.55077804362424,1.55077804362424,1.46504520657456,1.46504520657456,1905897.50232249,0.0,1.0
1991-12-05,41.5,43.0,41.0,41.0,267200,1.57429767148742,1.63119999696287,1.55533022966228,1.55533022966228,7043648.86058882,0.0,1.0
1991-12-06,40.38,41.88,40.38,41.5,51000,1.53181060179909,1.58871292727454,1.53181060179909,1.57429767148742,1344409.02653454,0.0,1.0
1991-12-09,38.75,40.75,38.62,40.38,86800,1.4699767414491,1.5458465087497,1.46504520657456,1.53181060179909,2288131.44123918,0.0,1.0
1991-12-10,39.0,39.38,38.88,39.0,22800,1.47946046236168,1.49387571814879,1.47490827632364,1.47946046236168,601029.917744851,0.0,1.0
1991-12-11,40.38,40.5,39.25,39.25,34100,1.53181060179909,1.53636278783713,1.48894418327425,1.48894418327425,898908.780486819,0.0,1.0
1991-12-12,38.5,38.5,35.0,35.0,635400,1.46049302053653,1.46049302053653,1.32772092776048,1.32772092776048,16749754.812942,0.0,1.0
1991-12-13,40.0,41.0,39.88,40.0,207500,1.51739534601198,1.55533022966228,1.51284315997394,1.51739534601198,5469899.47070424,0.0,1.0
1991-12-16,40.12,40.38,39.88,40.12,26400,1.52194753205001,1.53181060179909,1.51284315997394,1.52194753205001,695929.378441409,0.0,1.0
1991-12-17,39.38,40.0,38.88,40.0,58900,1.49387571814879,1.51739534601198,1.47490827632364,1.51739534601198,1552660.62084087,0.0,1.0
1991-12-18,39.12,39.25,39.0,39.0,81400,1.48401264839971,1.48894418327425,1.47946046236168,1.47946046236168,2145782.25019435,0.0,1.0
1991-12-19,38.62,39.12,38.12,39.0,122600,1.46504520657456,1.48401264839971,1.44607776474941,1.47946046236168,3231853.85594382,0.0,1.0
1991-12-20,37.38,39.75,37.25,39.25,98700,1.41800595084819,1.5079116250994,1.41307441597365,1.48894418327425,2601826.8807639,0.0,1.0
1991-12-23,38.38,38.5,37.0,37.12,304700,1.45594083449849,1.46049302053653,1.40359069506108,1.40814288109911,8032184.90951126,0.0,1.0
1991-12-24,40.62,41.25,38.38,38.62,137300,1.54091497387516,1.56481395057485,1.45594083449849,1.46504520657456,3619359.98712142,0.0,1.0
1991-12-26,41.12,41.5,41.0,41.25,61200,1.55988241570031,1.57429767148742,1.55533022966228,1.56481395057485,1613290.83184145,0.0,1.0
1991-12-27,43.12,43.12,41.12,41.38,83500,1.63575218300091,1.63575218300091,1.55988241570031,1.56974548544939,2201140.268934,0.0,1.0
1991-12-30,44.88,45.5,43.62,43.75,397400,1.70251757822544,1.72603720608862,1.65471962482606,1.6596511597006,10475846.0224475,0.0,1.0
1991-12-31,44.75,45.38,43.88,45.0,88000,1.6975860433509,1.72148502005059,1.66458269457514,1.70706976426347,2319764.59480469,0.0,1.0
1992-01-02,44.25,44.62,43.5,44.5,82000,1.67861860152575,1.69265450847636,1.65016743878802,1.68810232243832,2161598.8269771,0.0,1.0
1992-01-03,46.5,47.25,44.25,44.25,182900,1.76397208973892,1.79242325247665,1.67861860152575,1.67861860152575,4821419.82261113,0.0,1.0
1992-01-06,45.62,47.25,45.62,46.12,141900,1.73058939212666,1.79242325247665,1.73058939212666,1.74955683395181,3740620.40912257,0.0,1.0
1992-01-07,45.5,45.62,44.88,45.5,71700,1.72603720608862,1.73058939212666,1.70251757822544,1.72603720608862,1890080.92553974,0.0,1.0
1992-01-08,45.38,45.38,44.88,45.12,106300,1.72148502005059,1.72148502005059,1.70251757822544,1.71162195030151,2802170.18667885,0.0,1.0
1992-01-09,44.88,46.0,44.38,45.38,148900,1.70251757822544,1.74500464791377,1.68355013640029,1.72148502005059,3925147.13825475,0.0,1.0
1992-01-10,44.88,45.0,44.62,44.62,61500,1.70251757822544,1.70706976426347,1.69265450847636,1.69265450847636,1621199.12023282,0.0,1.0
1992-01-13,44.25,44.88,43.62,44.88,55200,1.67861860152575,1.70251757822544,1.65471962482606,1.70251757822544,1455125.06401385,0.0,1.0
1992-01-14,44.5,44.5,43.5,44.0,109600,1.68810232243832,1.68810232243832,1.65016743878802,1.66913488061317,2889161.35898403,0.0,1.0
1992-01-15,43.88,44.75,43.5,44.75,90600,1.66458269457514,1.6975860433509,1.65016743878802,1.6975860433509,2388303.09419665,0.0,1.0
1992-01-16,44.5,44.75,44.12,44.12,95500,1.68810232243832,1.6975860433509,1.67368706665121,1.67368706665121,2517471.80458919,0.0,1.0
1992-01-17,45.5,46.25,44.62,44.62,195000,1.72603720608862,1.75448836882635,1.69265450847636,1.69265450847636,5140387.45439677,0.0,1.0
1992-01-20,47.38,47.5,45.12,45.5,120300,1.79735478735119,1.80190697338922,1.71162195030151,1.72603720608862,3171223.64494323,0.0,1.0
1992-01-21,47.75,48.25,47.12,47.75,227300,1.8113906943018,1.83035813612695,1.78749171760211,1.8113906943018,5991846.50453529,0.0,1.0
1992-01-22,47.5,47.88,46.88,47.5,93600,1.80190697338922,1.81632222917634,1.77838734552604,1.80190697338922,2467385.97811045,0.0,1.0
1992-01-23,47.12,47.62,46.88,47.12,67800,1.78749171760211,1.80645915942726,1.77838734552604,1.78749171760211,1787273.1764518,0.0,1.0
1992-01-24,47.0,47.5,46.5,46.88,166200,1.78293953156407,1.80190697338922,1.76397208973892,1.77838734552604,4381191.76882432,0.0,1.0
1992-01-27,46.5,47.0,45.25,46.75,102300,1.76397208973892,1.78293953156407,1.71655348517605,1.7734558106515,2696726.34146046,0.0,1.0
1992-01-28,46.88,47.38,45.75,46.75,103800,1.77838734552604,1.79735478735119,1.7355209270012,1.7734558106515,2736267.78341735,0.0,1.0
1992-01-29,44.12,48.88,44.12,47.38,209200,1.67368706665121,1.85425711282663,1.67368706665121,1.79735478735119,5514713.10492207,0.0,1.0
1992-01-30,46.0,46.75,44.62,44.62,109300,1.74500464791377,1.7734558106515,1.69265450847636,1.69265450847636,2881253.07059265,0.0,1.0
1992-01-31,46.62,46.75,46.0,46.0,67200,1.76852427577696,1.7734558106515,1.74500464791377,1.74500464791377,1771456.59966904,0.0,1.0
1992-02-03,47.75,47.75,46.38,46.62,106000,1.8113906943018,1.8113906943018,1.75941990370089,1.76852427577696,2794261.89828747,0.0,1.0
1992-02-04,48.12,48.25,47.5,47.75,109000,1.82542660125241,1.83035813612695,1.80190697338922,1.8113906943018,2873344.78220126,0.0,1.0
1992-02-05,49.88,49.88,48.0,48.0,152300,1.89219199647693,1.89219199647693,1.82087441521437,1.82087441521437,4014774.40669041,0.0,1.0
1992-02-06,49.62,49.75,49.0,49.62,144400,1.88232892672786,1.88726046160239,1.85880929886467,1.88232892672786,3806522.81238406,0.0,1.0
1992-02-07,48.5,49.88,48.5,49.62,139700,1.83984185703952,1.89219199647693,1.83984185703952,1.88232892672786,3682626.29425245,0.0,1.0
1992-02-10,48.62,49.0,48.5,48.5,71300,1.84439404307756,1.85880929886467,1.83984185703952,1.83984185703952,1879536.54101789,0.0,1.0
1992-02-11,49.75,49.75,48.75,48.75,65500,1.88726046160239,1.88726046160239,1.8493255779521,1.8493255779521,1726642.96545123,0.0,1.0
1992-02-12,50.12,50.5,49.62,49.62,136500,1.90129636855301,1.91571162434012,1.88232892672786,1.88232892672786,3598271.21807773,0.0,1.0
1992-02-13,49.62,50.12,49.5,50.12,70200,1.88232892672786,1.90129636855301,1.87777674068982,1.90129636855301,1850539.48358283,0.0,1.0
1992-02-14,48.5,49.62,48.5,49.62,46800,1.83984185703952,1.88232892672786,1.83984185703952,1.88232892672786,1233692.98905522,0.0,1.0
1992-02-18,47.5,49.25,47.5,48.75,106200,1.80190697338922,1.86829301977725,1.80190697338922,1.8493255779521,2799534.09054839,0.0,1.0
1992-02-19,48.25,48.25,46.62,47.38,192000,1.83035813612695,1.83035813612695,1.76852427577696,1.79735478735119,5061304.57048296,0.0,1.0
1992-02-20,53.5,55.25,51.5,51.5,813100,2.02951627529102,2.09590232167904,1.95364650799042,1.95364650799042,21434097.6367693,0.0,1.0
1992-02-21,53.38,53.88,52.88,53.5,463100,2.02496408925298,2.04393153107813,2.00599664742783,2.02951627529102,12207761.1801597,0.0,1.0
1992-02-24,52.62,53.38,52.12,53.25,189100,1.99613357767875,2.02496408925298,1.9771661358536,2.02003255437844,4984857.78269964,0.0,1.0
1992-02-25,51.88,52.75,51.75,52.5,187200,1.96806176377753,2.00106511255329,1.96313022890299,1.99158139164072,4934771.9562209,0.0,1.0
1992-02-26,56.5,56.5,53.12,53.25,474900,2.14332092624192,2.14332092624192,2.0151010195039,2.02003255437844,12518820.5235539,0.0,1.0
1992-02-27,56.5,57.25,56.12,56.5,243800,2.14332092624192,2.17177208897964,2.1289056704548,2.14332092624192,6426802.36606117,0.0,1.0
1992-02-28,55.75,56.5,55.5,55.75,158700,2.11486976350419,2.14332092624192,2.10538604259162,2.11486976350419,4183484.55903983,0.0,1.0
1992-03-02,58.5,58.75,55.5,55.5,331700,2.21919069354251,2.22867441445509,2.10538604259162,2.10538604259162,8743930.86473544,0.0,1.0
1992-03-03,58.5,59.5,57.75,57.88,152800,2.21919069354251,2.25712557719281,2.19073953080479,2.19567106567933,4027954.88734271,0.0,1.0
1992-03-04,59.12,59.88,58.62,59.25,280600,2.2427103214057,2.27154083297993,2.22374287958055,2.24764185628024,7396885.74207042,0.0,1.0
1992-03-05,58.25,59.12,57.62,59.12,113000,2.20970697262994,2.2427103214057,2.18580799593025,2.2427103214057,2978788.62741966,0.0,1.0
1992-03-06,57.38,58.0,57.38,57.75,94800,2.17670362385418,2.20022325171736,2.17670362385418,2.19073953080479,2499019.13167597,0.0,1.0
1992-03-09,56.75,57.75,56.25,57.38,75100,2.15280464715449,2.19073953080479,2.13383720532934,2.17670362385418,1979708.19397537,0.0,1.0
1992-03-10,57.0,57.5,56.62,56.75,73400,2.16228836806707,2.18125580989222,2.14787311227995,2.15280464715449,1934894.55975755,0.0,1.0
1992-03-11,55.88,57.0,55.25,56.88,55300,2.11980129837873,2.16228836806707,2.09590232167904,2.15773618202903,1457761.16014431,0.0,1.0
1992-03-12,55.25,56.0,55.0,55.75,87500,2.09590232167904,2.12435348441677,2.08641860076647,2.11486976350419,2306584.1141524,0.0,1.0
1992-03-13,54.62,55.62,53.75,55.5,85000,2.07200334497935,2.10993822862965,2.03899999620359,2.10538604259162,2240681.7108909,0.0,1.0
1992-03-16,54.12,54.62,53.62,54.62,69200,2.0530359031542,2.07200334497935,2.03406846132905,2.07200334497935,1824178.52227824,0.0,1.0
1992-03-17,55.75,56.0,54.0,54.12,86100,2.11486976350419,2.12435348441677,2.04848371711617,2.0530359031542,2269678.76832596,0.0,1.0
1992-03-18,56.38,56.5,55.12,55.88,64200,2.13876874020388,2.14332092624192,2.0909707868045,2.11980129837873,1692373.71575524,0.0,1.0
1992-03-19,59.75,60.5,58.62,58.75,326400,2.26660929810539,2.29506046084311,2.22374287958055,2.22867441445509,8604217.76982104,0.0,1.0
1992-03-20,60.0,61.25,59.5,59.5,206700,2.27609301901796,2.32351162358084,2.25712557719281,2.25712557719281,5448810.70166058,0.0,1.0
1992-03-23,62.88,63.38,59.62,60.0,300200,2.38534548393083,2.40431292575598,2.26167776323085,2.27609301901796,7913560.58364055,0.0,1.0
1992-03-24,62.12,62.62,60.88,62.62,173900,2.3565149723566,2.37548241418175,2.30947571663023,2.37548241418175,4584171.17086973,0.0,1.0
1992-03-25,64.38,65.0,61.12,61.88,266200,2.44224780940627,2.46576743726946,2.3185800887063,2.34741060028053,7017287.89928421,0.0,1.0
1992-03-26,63.25,64.62,63.0,64.25,153900,2.39938139088144,2.45135218148235,2.38989766996886,2.43731627453174,4056951.94477775,0.0,1.0
1992-03-27,61.12,63.0,61.12,63.0,85800,2.3185800887063,2.38989766996886,2.3185800887063,2.38989766996886,2261770.47993458,0.0,1.0
1992-03-30,61.75,62.25,60.75,60.75,87200,2.34247906540599,2.36144650723114,2.30454418175569,2.30454418175569,2298675.82576101,0.0,1.0
1992-03-31,62.25,62.75,61.25,61.5,104900,2.36144650723114,2.38041394905629,2.32351162358084,2.33299534449341,2765264.84085241,0.0,1.0
1992-04-01,61.38,62.0,60.5,61.88,196500,2.32844315845538,2.35196278631856,2.29506046084311,2.34741060028053,5179928.89635366,0.0,1.0
1992-04-02,59.5,61.62,59.25,61.62,63100,2.25712557719281,2.33754753053145,2.24764185628024,2.33754753053145,1663376.65832019,0.0,1.0
1992-04-03,57.5,59.12,55.12,59.0,295000,2.18125580989222,2.2427103214057,2.0909707868045,2.23815813536766,7776483.58485663,0.0,1.0
1992-04-06,58.25,58.62,57.25,57.5,99500,2.20970697262994,2.22374287958055,2.17177208897964,2.18125580989222,2622915.64980758,0.0,1.0
1992-04-07,56.5,59.25,56.38,58.5,90200,2.14332092624192,2.24764185628024,2.13876874020388,2.21919069354251,2377758.70967481,0.0,1.0
1992-04-08,55.38,56.25,55.0,55.0,174100,2.10083385655358,2.13383720532934,2.08641860076647,2.08641860076647,4589443.36313065,0.0,1.0
1992-04-09,57.62,58.5,55.75,55.88,144000,2.18580799593025,2.21919069354251,2.11486976350419,2.11980129837873,3795978.42786223,0.0,1.0
1992-04-10,59.0,59.25,58.25,58.25,148700,2.23815813536766,2.24764185628024,2.20970697262994,2.20970697262994,3919874.94599385,0.0,1.0
1992-04-13,57.75,58.75,57.75,58.5,72300,2.19073953080479,2.22867441445509,2.19073953080479,2.21919069354251,1905897.50232249,0.0,1.0
1992-04-14,58.38,59.0,58.0,58.0,115700,2.21463850750448,2.23815813536766,2.20022325171736,2.20022325171736,3049963.22294208,0.0,1.0
1992-04-15,58.25,58.5,57.5,58.25,112900,2.20970697262994,2.21919069354251,2.18125580989222,2.20970697262994,2976152.5312892,0.0,1.0
1992-04-16,58.88,58.88,58.0,58.25,70600,2.23360594932963,2.23360594932963,2.20022325171736,2.20970697262994,1861083.86810467,0.0,1.0
1992-04-20,59.0,59.5,58.88,59.38,75900,2.23815813536766,2.25712557719281,2.23360594932963,2.25257339115478,2000796.96301905,0.0,1.0
1992-04-21,56.75,59.0,56.75,59.0,114000,2.15280464715449,2.23815813536766,2.15280464715449,2.23815813536766,3005149.58872426,0.0,1.0
1992-04-22,57.5,58.25,57.12,57.75,135700,2.18125580989222,2.20970697262994,2.1668405541051,2.19073953080479,3577182.44903405,0.0,1.0
1992-04-23,55.5,57.5,53.5,57.5,237000,2.10538604259162,2.18125580989222,2.02951627529102,2.18125580989222,6247547.8291899,0.0,1.0
1992-04-24,56.25,57.0,55.62,56.0,166200,2.13383720532934,2.16228836806707,2.10993822862965,2.12435348441677,4381191.76882432,0.0,1.0
1992-04-27,56.0,56.38,55.5,56.25,93300,2.12435348441677,2.13876874020388,2.10538604259162,2.13383720532934,2459477.68971906,0.0,1.0
1992-04-28,55.38,56.12,55.25,56.0,53500,2.10083385655358,2.1289056704548,2.09590232167904,2.12435348441677,1410311.42979604,0.0,1.0
1992-04-29,55.88,56.12,55.25,55.38,87000,2.11980129837873,2.1289056704548,2.09590232167904,2.10083385655358,2293403.6335001,0.0,1.0
1992-04-30,57.5,57.5,55.88,55.88,91000,2.18125580989222,2.18125580989222,2.11980129837873,2.11980129837873,2398847.47871849,0.0,1.0
1992-05-01,57.5,58.0,57.12,57.88,75200,2.18125580989222,2.20022325171736,2.1668405541051,2.19567106567933,1982344.29010583,0.0,1.0
1992-05-04,59.38,59.5,57.62,57.88,89100,2.25257339115478,2.25712557719281,2.18580799593025,2.19567106567933,2348761.65223975,0.0,1.0
1992-05-05,59.5,60.5,59.38,59.88,125500,2.25712557719281,2.29506046084311,2.25257339115478,2.27154083297993,3308300.64372716,0.0,1.0
1992-05-06,60.12,60.88,59.38,59.75,75000,2.280645205056,2.30947571663023,2.25257339115478,2.26660929810539,1977072.09784491,0.0,1.0
1992-05-07,59.5,59.88,59.25,59.88,37800,2.25712557719281,2.27154083297993,2.24764185628024,2.27154083297993,996444.337313836,0.0,1.0
1992-05-08,59.5,59.5,58.75,59.25,33400,2.25712557719281,2.25712557719281,2.22867441445509,2.24764185628024,880456.107573602,0.0,1.0
1992-05-11,60.38,61.25,59.75,59.75,136200,2.29050827480508,2.32351162358084,2.26660929810539,2.26660929810539,3590362.92968635,0.0,1.0
1992-05-12,60.12,60.38,59.75,60.38,76000,2.280645205056,2.29050827480508,2.26660929810539,2.29050827480508,2003433.05914951,0.0,1.0
1992-05-13,58.5,60.12,58.5,60.12,109900,2.21919069354251,2.280645205056,2.21919069354251,2.280645205056,2897069.64737541,0.0,1.0
1992-05-14,58.38,58.88,58.0,58.5,62700,2.21463850750448,2.23360594932963,2.20022325171736,2.21919069354251,1652832.27379834,0.0,1.0
1992-05-15,58.12,58.38,57.88,58.12,82600,2.2047754377554,2.21463850750448,2.19567106567933,2.2047754377554,2177415.40375986,0.0,1.0
1992-05-18,58.12,58.75,58.0,58.25,43200,2.2047754377554,2.22867441445509,2.20022325171736,2.20970697262994,1138793.52835867,0.0,1.0
1992-05-19,56.0,58.0,55.75,58.0,142700,2.12435348441677,2.20022325171736,2.11486976350419,2.20022325171736,3761709.17816624,0.0,1.0
1992-05-20,57.62,57.62,55.88,56.0,159800,2.18580799593025,2.18580799593025,2.11980129837873,2.12435348441677,4212481.61647489,0.0,1.0
1992-05-21,56.75,57.62,56.75,57.62,102200,2.15280464715449,2.18580799593025,2.15280464715449,2.18580799593025,2694090.24533,0.0,1.0
1992-05-22,56.75,57.12,56.62,56.62,75600,2.15280464715449,2.1668405541051,2.14787311227995,2.14787311227995,1992888.67462767,0.0,1.0
1992-05-26,56.0,56.75,55.25,56.75,124300,2.12435348441677,2.15280464715449,2.09590232167904,2.15280464715449,3276667.49016163,0.0,1.0
1992-05-27,56.0,56.12,55.75,56.0,45800,2.12435348441677,2.1289056704548,2.11486976350419,2.12435348441677,1207332.02775062,0.0,1.0
1992-05-28,56.5,56.5,55.75,56.0,76400,2.14332092624192,2.14332092624192,2.11486976350419,2.12435348441677,2013977.44367134,0.0,1.0
1992-05-29,57.88,58.75,57.0,57.25,144800,2.19567106567933,2.22867441445509,2.16228836806707,2.17177208897964,3817067.1969059,0.0,1.0
1992-06-01,58.75,59.0,57.75,57.75,174000,2.22867441445509,2.23815813536766,2.19073953080479,2.19073953080479,4586807.26700019,0.0,1.0
1992-06-02,55.88,56.12,53.75,55.0,1011200,2.11980129837873,2.1289056704548,2.03899999620359,2.08641860076647,26656204.0712103,0.0,1.0
1992-06-03,56.38,57.38,56.0,56.12,487000,2.13876874020388,2.17670362385418,2.12435348441677,2.1289056704548,12837788.1553396,0.0,1.0
1992-06-04,52.12,56.75,51.0,56.38,779800,1.9771661358536,2.15280464715449,1.93467906616527,2.13876874020388,20556277.6253262,0.0,1.0
1992-06-05,52.38,53.25,50.5,52.5,462700,1.98702920560268,2.02003255437844,1.91571162434012,1.99158139164072,12197216.7956379,0.0,1.0
1992-06-08,50.25,52.25,49.5,52.12,302300,1.90622790342754,1.98209767072814,1.87777674068982,1.9771661358536,7968918.60238024,0.0,1.0
1992-06-09,50.25,51.25,50.25,50.75,185800,1.90622790342754,1.94416278707784,1.90622790342754,1.92519534525269,4897866.61039447,0.0,1.0
1992-06-10,51.25,51.25,50.5,50.5,145900,1.94416278707784,1.94416278707784,1.91571162434012,1.91571162434012,3846064.25434097,0.0,1.0
1992-06-11,50.0,52.12,49.38,51.5,239600,1.89674418251497,1.9771661358536,1.87322455465178,1.95364650799042,6316086.32858187,0.0,1.0
1992-06-12,49.88,50.62,49.75,50.38,109500,1.89219199647693,1.92026381037816,1.88726046160239,1.91115943830208,2886525.26285357,0.0,1.0
1992-06-15,48.88,49.62,47.5,49.62,402200,1.85425711282663,1.88232892672786,1.80190697338922,1.88232892672786,10602378.6367097,0.0,1.0
1992-06-16,48.0,49.25,47.88,49.12,110800,1.82087441521437,1.86829301977725,1.81632222917634,1.86336148490271,2920794.51254955,0.0,1.0
1992-06-17,46.88,48.12,46.12,48.0,173200,1.77838734552604,1.82542660125241,1.74955683395181,1.82087441521437,4565718.4979565,0.0,1.0
1992-06-18,46.75,47.0,45.75,46.38,220000,1.7734558106515,1.78293953156407,1.7355209270012,1.75941990370089,5799411.48701173,0.0,1.0
1992-06-19,47.5,47.88,46.88,47.25,155600,1.80190697338922,1.81632222917634,1.77838734552604,1.79242325247665,4101765.57899558,0.0,1.0
1992-06-22,47.25,47.5,46.25,47.5,119200,1.79242325247665,1.80190697338922,1.75448836882635,1.80190697338922,3142226.58750817,0.0,1.0
1992-06-23,46.88,47.5,46.75,47.5,147700,1.77838734552604,1.80190697338922,1.7734558106515,1.80190697338922,3893513.98468923,0.0,1.0
1992-06-24,46.62,47.0,46.5,46.88,91900,1.76852427577696,1.78293953156407,1.76397208973892,1.77838734552604,2422572.34389263,0.0,1.0
1992-06-25,46.75,47.0,46.38,46.75,90500,1.7734558106515,1.78293953156407,1.75941990370089,1.7734558106515,2385666.99806619,0.0,1.0
1992-06-26,47.62,48.12,46.5,46.75,207200,1.80645915942726,1.82542660125241,1.76397208973892,1.7734558106515,5461991.18231286,0.0,1.0
1992-06-29,24.62,24.88,23.75,23.75,139300,1.86791367094074,1.8876398104389,1.80190697338922,1.80190697338922,1836040.95486531,0.0,2.0
1992-06-30,26.12,26.12,25.38,25.5,364600,1.98171832189164,1.98171832189164,1.9255746940892,1.93467906616527,4805603.24582836,0.0,1.0
1992-07-01,26.0,26.0,25.38,26.0,377200,1.97261394981557,1.97261394981557,1.9255746940892,1.97261394981557,4971677.30204733,0.0,1.0
1992-07-02,26.0,26.38,25.62,26.0,172600,1.97261394981557,2.0014444613898,1.94378343824134,1.97261394981557,2274950.96058687,0.0,1.0
1992-07-06,25.5,26.25,25.38,25.88,297800,1.93467906616527,1.99158139164072,1.9255746940892,1.9635095777395,3925147.13825476,0.0,1.0
1992-07-07,25.0,25.75,25.0,25.62,155300,1.89674418251497,1.95364650799042,1.89674418251497,1.94378343824134,2046928.6453021,0.0,1.0
1992-07-08,25.12,25.38,24.5,25.12,133800,1.90584855459104,1.9255746940892,1.85880929886467,1.90584855459104,1763548.31127766,0.0,1.0
1992-07-09,26.12,26.25,25.0,25.0,207500,1.98171832189164,1.99158139164072,1.89674418251497,1.89674418251497,2734949.73535213,0.0,1.0
1992-07-10,25.88,26.62,25.88,26.0,205400,1.9635095777395,2.01965320554194,1.9635095777395,1.97261394981557,2707270.72598229,0.0,1.0
1992-07-13,26.25,26.5,25.88,26.0,137700,1.99158139164072,2.01054883346587,1.9635095777395,1.97261394981557,1814952.18582163,0.0,1.0
1992-07-14,26.25,26.38,25.88,26.38,71900,1.99158139164072,2.0014444613898,1.9635095777395,2.0014444613898,947676.558900326,0.0,1.0
1992-07-15,25.75,26.25,25.5,26.25,233700,1.95364650799042,1.99158139164072,1.93467906616527,1.99158139164072,3080278.32844237,0.0,1.0
1992-07-16,25.38,25.75,25.25,25.75,85000,1.9255746940892,1.95364650799042,1.91571162434012,1.95364650799042,1120340.85544545,0.0,1.0
1992-07-17,25.0,25.38,24.88,25.38,143500,1.89674418251497,1.9255746940892,1.8876398104389,1.9255746940892,1891398.97360496,0.0,1.0
1992-07-20,24.75,25.0,24.12,25.0,114500,1.87777674068982,1.89674418251497,1.82997878729044,1.89674418251497,1509165.03468828,0.0,1.0
1992-07-21,24.88,24.88,24.75,24.88,56700,1.8876398104389,1.8876398104389,1.87777674068982,1.8876398104389,747333.252985375,0.0,1.0
1992-07-22,27.12,27.12,25.0,25.0,394000,2.05758808919224,2.05758808919224,1.89674418251497,1.89674418251497,5193109.37700596,0.0,1.0
1992-07-23,27.62,27.75,27.25,27.25,352100,2.09552297284254,2.10538604259162,2.06745115894132,2.06745115894132,4640847.23767462,0.0,1.0
1992-07-24,27.62,27.62,26.88,27.38,145500,2.09552297284254,2.09552297284254,2.0393793450401,2.07731422869039,1917759.93490956,0.0,1.0
1992-07-27,27.62,28.12,27.5,27.75,139700,2.09552297284254,2.13345785649284,2.08641860076647,2.10538604259162,1841313.14712622,0.0,1.0
1992-07-28,27.12,27.75,27.0,27.62,133100,2.05758808919224,2.10538604259162,2.04848371711617,2.09552297284254,1754321.97482105,0.0,1.0
1992-07-29,27.12,27.62,27.12,27.38,242300,2.05758808919224,2.09552297284254,2.05758808919224,2.07731422869039,3193630.46205214,0.0,1.0
1992-07-30,27.0,27.0,26.62,26.62,182600,2.04848371711617,2.04848371711617,2.01965320554194,2.01965320554194,2406755.76710987,0.0,1.0
1992-07-31,27.12,27.12,26.62,27.12,128200,2.05758808919224,2.05758808919224,2.01965320554194,2.05758808919224,1689737.61962478,0.0,1.0
1992-08-03,27.5,27.62,27.12,27.25,90700,2.08641860076647,2.09552297284254,2.05758808919224,2.06745115894132,1195469.59516355,0.0,1.0
1992-08-04,28.25,28.5,27.5,27.75,235100,2.14332092624192,2.16228836806707,2.08641860076647,2.10538604259162,3098731.00135558,0.0,1.0
1992-08-05,28.0,28.88,28.0,28.38,379800,2.12435348441677,2.19111887964129,2.12435348441677,2.15318399599099,5005946.5517433,0.0,1.0
1992-08-06,28.0,28.5,27.75,28.0,100500,2.12435348441677,2.16228836806707,2.10538604259162,2.12435348441677,1324638.30555609,0.0,1.0
1992-08-07,28.75,28.75,28.0,28.0,238400,2.18125580989222,2.18125580989222,2.12435348441677,2.12435348441677,3142226.58750817,0.0,1.0
1992-08-10,27.88,28.25,27.62,28.0,157000,2.11524911234069,2.14332092624192,2.09552297284254,2.12435348441677,2069335.46241101,0.0,1.0
1992-08-11,27.88,28.38,27.88,28.0,105000,2.11524911234069,2.15318399599099,2.11524911234069,2.12435348441677,1383950.46849144,0.0,1.0
1992-08-12,27.88,28.0,27.75,27.88,55800,2.11524911234069,2.12435348441677,2.10538604259162,2.11524911234069,735470.820398308,0.0,1.0
1992-08-13,27.5,28.0,27.5,27.88,63400,2.08641860076647,2.12435348441677,2.08641860076647,2.11524911234069,835642.473355781,0.0,1.0
1992-08-14,27.38,27.62,27.25,27.62,60600,2.07731422869039,2.09552297284254,2.06745115894132,2.09552297284254,798737.127529345,0.0,1.0
1992-08-17,27.75,27.88,27.5,27.5,79200,2.10538604259162,2.11524911234069,2.08641860076647,2.08641860076647,1043894.06766211,0.0,1.0
1992-08-18,28.0,28.0,27.25,27.62,138500,2.12435348441677,2.12435348441677,2.06745115894132,2.09552297284254,1825496.57034346,0.0,1.0
1992-08-19,27.62,28.5,27.62,28.0,125000,2.09552297284254,2.16228836806707,2.09552297284254,2.12435348441677,1647560.08153742,0.0,1.0
1992-08-20,27.38,27.75,27.12,27.75,63800,2.07731422869039,2.10538604259162,2.05758808919224,2.10538604259162,840914.665616704,0.0,1.0
1992-08-21,27.25,27.62,27.25,27.38,55600,2.06745115894132,2.09552297284254,2.06745115894132,2.07731422869039,732834.724267846,0.0,1.0
1992-08-24,26.5,27.25,26.5,27.25,171400,2.01054883346587,2.06745115894132,2.01054883346587,2.06745115894132,2259134.38380411,0.0,1.0
1992-08-25,26.75,27.0,26.25,26.62,77800,2.02951627529102,2.04848371711617,1.99158139164072,2.01965320554194,1025441.39474889,0.0,1.0
1992-08-26,27.75,27.88,26.88,27.0,105600,2.10538604259162,2.11524911234069,2.0393793450401,2.04848371711617,1391858.75688281,0.0,1.0
1992-08-27,27.75,28.38,27.75,27.88,95600,2.10538604259162,2.15318399599099,2.10538604259162,2.11524911234069,1260053.95035982,0.0,1.0
1992-08-28,27.5,28.0,27.5,27.88,47700,2.08641860076647,2.12435348441677,2.08641860076647,2.11524911234069,628708.92711468,0.0,1.0
1992-08-31,27.0,27.38,26.62,27.25,166000,2.04848371711617,2.07731422869039,2.01965320554194,2.06745115894132,2187959.7882817,0.0,1.0
1992-09-01,27.38,27.75,27.12,27.12,105900,2.07731422869039,2.10538604259162,2.05758808919224,2.05758808919224,1395812.90107851,0.0,1.0
1992-09-02,27.5,27.75,27.12,27.38,77800,2.08641860076647,2.10538604259162,2.05758808919224,2.07731422869039,1025441.39474889,0.0,1.0
1992-09-03,27.62,27.75,27.25,27.5,70400,2.09552297284254,2.10538604259162,2.06745115894132,2.08641860076647,927905.837921877,0.0,1.0
1992-09-04,27.12,27.75,27.0,27.62,70900,2.05758808919224,2.10538604259162,2.04848371711617,2.09552297284254,934496.078248027,0.0,1.0
1992-09-08,27.12,27.5,27.12,27.25,52300,2.05758808919224,2.08641860076647,2.05758808919224,2.06745115894132,689339.138115258,0.0,1.0
1992-09-09,27.0,27.38,26.62,27.12,63200,2.04848371711617,2.07731422869039,2.01965320554194,2.05758808919224,833006.377225321,0.0,1.0
1992-09-10,26.75,27.0,26.62,26.75,93200,2.02951627529102,2.04848371711617,2.01965320554194,2.02951627529102,1228420.7967943,0.0,1.0
1992-09-11,27.5,27.5,26.62,26.88,64000,2.08641860076647,2.08641860076647,2.01965320554194,2.0393793450401,843550.76174716,0.0,1.0
1992-09-14,29.0,29.0,27.62,27.75,153800,2.20022325171736,2.20022325171736,2.09552297284254,2.10538604259162,2027157.92432365,0.0,1.0
1992-09-15,28.38,28.88,28.25,28.5,146900,2.15318399599099,2.19111887964129,2.14332092624192,2.16228836806707,1936212.60782278,0.0,1.0
1992-09-16,28.0,28.38,27.88,28.25,50100,2.12435348441677,2.15318399599099,2.11524911234069,2.14332092624192,660342.080680199,0.0,1.0
1992-09-17,28.0,28.12,27.75,27.88,38200,2.12435348441677,2.13345785649284,2.10538604259162,2.11524911234069,503494.360917836,0.0,1.0
1992-09-18,27.88,28.25,27.5,28.12,75100,2.11524911234069,2.14332092624192,2.08641860076647,2.13345785649284,989854.096987687,0.0,1.0
1992-09-21,27.75,27.88,27.25,27.88,102900,2.10538604259162,2.11524911234069,2.06745115894132,2.11524911234069,1356271.45912161,0.0,1.0
1992-09-22,27.5,27.75,27.38,27.38,60000,2.08641860076647,2.10538604259162,2.07731422869039,2.07731422869039,790828.839137963,0.0,1.0
1992-09-23,27.25,27.75,27.0,27.75,203000,2.06745115894132,2.10538604259162,2.04848371711617,2.10538604259162,2675637.57241677,0.0,1.0
1992-09-24,28.0,28.12,27.5,27.5,119200,2.12435348441677,2.13345785649284,2.08641860076647,2.08641860076647,1571113.29375409,0.0,1.0
1992-09-25,27.62,28.0,27.62,28.0,140600,2.09552297284254,2.12435348441677,2.09552297284254,2.12435348441677,1853175.57971329,0.0,1.0
1992-09-28,28.5,28.62,27.25,27.25,70500,2.16228836806707,2.17139274014314,2.06745115894132,2.06745115894132,929223.885987106,0.0,1.0
1992-09-29,27.5,28.5,27.5,28.5,84800,2.08641860076647,2.16228836806707,2.08641860076647,2.16228836806707,1117704.75931499,0.0,1.0
1992-09-30,28.38,28.38,27.5,27.62,218300,2.15318399599099,2.15318399599099,2.08641860076647,2.09552297284254,2877298.92639696,0.0,1.0
1992-10-01,28.88,29.0,28.12,28.25,219900,2.19111887964129,2.20022325171736,2.13345785649284,2.14332092624192,2898387.69544064,0.0,1.0
1992-10-02,28.62,29.25,28.25,28.88,90000,2.17139274014314,2.21919069354251,2.14332092624192,2.19111887964129,1186243.25870694,0.0,1.0
1992-10-05,27.88,28.38,26.5,28.38,143400,2.11524911234069,2.15318399599099,2.01054883346587,2.15318399599099,1890080.92553974,0.0,1.0
1992-10-06,28.25,28.75,27.75,28.0,59800,2.14332092624192,2.18125580989222,2.10538604259162,2.12435348441677,788192.743007503,0.0,1.0
1992-10-07,27.75,28.25,27.75,28.25,156800,2.10538604259162,2.14332092624192,2.10538604259162,2.14332092624192,2066699.36628054,0.0,1.0
1992-10-08,27.88,28.0,27.62,27.88,104500,2.11524911234069,2.12435348441677,2.09552297284254,2.11524911234069,1377360.22816529,0.0,1.0
1992-10-09,27.25,27.75,27.12,27.75,144400,2.06745115894132,2.10538604259162,2.05758808919224,2.10538604259162,1903261.40619203,0.0,1.0
1992-10-12,27.62,27.62,27.25,27.25,57800,2.09552297284254,2.09552297284254,2.06745115894132,2.06745115894132,761831.781702905,0.0,1.0
1992-10-13,27.88,28.12,27.38,27.5,113300,2.11524911234069,2.13345785649284,2.07731422869039,2.08641860076647,1493348.45790552,0.0,1.0
1992-10-14,28.38,28.62,27.88,28.0,85700,2.15318399599099,2.17139274014314,2.11524911234069,2.12435348441677,1129567.19190206,0.0,1.0
1992-10-15,28.62,28.62,28.0,28.12,41700,2.17139274014314,2.17139274014314,2.12435348441677,2.13345785649284,549626.043200884,0.0,1.0
1992-10-16,29.12,29.25,28.5,28.75,105900,2.20932762379344,2.21919069354251,2.16228836806707,2.18125580989222,1395812.9010785,0.0,1.0
1992-10-19,29.75,29.75,29.12,29.25,167300,2.25712557719281,2.25712557719281,2.20932762379344,2.21919069354251,2205094.41312969,0.0,1.0
1992-10-20,30.5,31.12,29.62,29.88,387000,2.31402790266826,2.36106715839463,2.24726250744374,2.26698864694189,5100846.01243987,0.0,1.0
1992-10-21,31.38,31.5,30.62,31.12,389300,2.38079329789279,2.38989766996886,2.32313227474434,2.36106715839463,5131161.11794016,0.0,1.0
1992-10-22,31.75,32.5,31.38,31.5,402200,2.40886511179401,2.46576743726946,2.38079329789279,2.38989766996886,5301189.31835482,0.0,1.0
1992-10-23,31.0,31.88,30.5,31.88,234700,2.35196278631856,2.41872818154309,2.31402790266826,2.41872818154309,3093458.80909467,0.0,1.0
1992-10-26,31.62,32.25,31.25,31.25,439500,2.39900204204493,2.44679999544431,2.37093022814371,2.37093022814371,5792821.2466856,0.0,1.0
1992-10-27,31.75,31.88,31.5,31.88,147900,2.40886511179401,2.41872818154309,2.38989766996886,2.41872818154309,1949393.08847508,0.0,1.0
1992-10-28,31.75,31.88,31.5,31.75,106500,2.40886511179401,2.41872818154309,2.38989766996886,2.40886511179401,1403721.18946989,0.0,1.0
1992-10-29,32.62,33.12,31.75,31.88,390900,2.47487180934553,2.51280669299583,2.40886511179401,2.41872818154309,5152249.88698384,0.0,1.0
1992-10-30,32.88,33.38,32.75,33.38,222700,2.49459794884369,2.53253283249399,2.48473487909461,2.53253283249399,2935293.04126707,0.0,1.0
1992-11-02,34.62,34.88,33.0,33.12,551700,2.62661134394673,2.64633748344489,2.50370232091976,2.51280669299583,7271671.17587358,0.0,1.0
1992-11-03,33.25,34.62,33.25,34.62,386100,2.52266976274491,2.62661134394673,2.52266976274491,2.62661134394673,5088983.5798528,0.0,1.0
1992-11-04,33.0,33.75,33.0,33.5,360900,2.50370232091976,2.56060464639521,2.50370232091976,2.54163720457006,4756835.46741485,0.0,1.0
1992-11-05,33.88,34.12,32.88,33.0,162000,2.57046771614429,2.58867646029643,2.49459794884369,2.50370232091976,2135237.8656725,0.0,1.0
1992-11-06,33.88,34.12,33.62,33.88,148700,2.57046771614429,2.58867646029643,2.55074157664613,2.57046771614429,1959937.47299692,0.0,1.0
1992-11-09,34.38,35.0,33.75,34.0,1017200,2.60840259979459,2.65544185552096,2.56060464639521,2.57957208822036,13407184.9195189,0.0,1.0
1992-11-10,34.38,34.75,34.0,34.12,338900,2.60840259979459,2.63647441369581,2.57957208822036,2.58867646029643,4466864.89306426,0.0,1.0
1992-11-11,34.62,35.25,34.12,34.12,342700,2.62661134394673,2.67440929734611,2.58867646029643,2.58867646029643,4516950.719543,0.0,1.0
1992-11-12,34.25,34.75,34.12,34.75,199800,2.59853953004551,2.63647441369581,2.58867646029643,2.63647441369581,2633460.03432942,0.0,1.0
1992-11-13,34.75,34.75,34.25,34.25,247200,2.63647441369581,2.63647441369581,2.59853953004551,2.59853953004551,3258214.81724841,0.0,1.0
1992-11-16,34.38,34.75,34.38,34.62,70700,2.60840259979459,2.63647441369581,2.60840259979459,2.62661134394673,931859.982117566,0.0,1.0
1992-11-17,34.25,34.75,34.25,34.62,193900,2.59853953004551,2.63647441369581,2.59853953004551,2.62661134394673,2555695.19848085,0.0,1.0
1992-11-18,34.12,34.5,34.12,34.38,306500,2.58867646029643,2.61750697187066,2.58867646029643,2.60840259979459,4039817.31992977,0.0,1.0
1992-11-19,33.25,33.88,32.62,33.88,312800,2.52266976274491,2.57046771614429,2.47487180934553,2.57046771614429,4122854.34803925,0.0,1.0
1992-11-20,33.75,34.12,33.25,33.25,186500,2.56060464639521,2.58867646029643,2.52266976274491,2.52266976274491,2458159.64165384,0.0,1.0
1992-11-23,34.75,34.75,34.0,34.0,177000,2.63647441369581,2.63647441369581,2.57957208822036,2.57957208822036,2332945.07545699,0.0,1.0
1992-11-24,35.0,35.25,34.62,34.62,314500,2.65544185552096,2.67440929734611,2.62661134394673,2.62661134394673,4145261.16514816,0.0,1.0
1992-11-25,35.88,36.0,35.0,35.12,138100,2.72220725074548,2.73131162282156,2.65544185552096,2.66454622759703,1820224.37808255,0.0,1.0
1992-11-27,35.12,36.38,34.62,35.88,123700,2.66454622759703,2.76014213439578,2.62661134394673,2.72220725074548,1630425.45668944,0.0,1.0
1992-11-30,35.88,35.88,35.0,35.38,192400,2.72220725074548,2.72220725074548,2.65544185552096,2.68427236709519,2535924.47750241,0.0,1.0
1992-12-01,35.88,36.0,35.62,35.75,200500,2.72220725074548,2.73131162282156,2.70248111124733,2.71234418099641,2642686.37078603,0.0,1.0
1992-12-02,36.12,36.38,36.0,36.12,252800,2.74041599489763,2.76014213439578,2.73131162282156,2.74041599489763,3332025.50890129,0.0,1.0
1992-12-03,35.62,36.25,35.5,36.25,215300,2.70248111124733,2.75027906464671,2.69337673917126,2.75027906464671,2837757.48444006,0.0,1.0
1992-12-04,35.62,35.88,35.38,35.88,100500,2.70248111124733,2.72220725074548,2.68427236709519,2.72220725074548,1324638.30555609,0.0,1.0
1992-12-07,35.88,36.12,35.38,35.5,193000,2.72220725074548,2.74041599489763,2.68427236709519,2.69337673917126,2543832.76589379,0.0,1.0
1992-12-08,37.0,37.12,36.12,36.12,325200,2.80718139012216,2.81628576219823,2.74041599489763,2.74041599489763,4286292.30812776,0.0,1.0
1992-12-09,36.88,37.12,36.75,37.0,256200,2.79807701804608,2.81628576219823,2.78821394829701,2.80718139012216,3376839.14311911,0.0,1.0
1992-12-10,36.75,37.88,36.38,36.88,86600,2.78821394829701,2.87394678534668,2.76014213439578,2.79807701804608,1141429.62448913,0.0,1.0
1992-12-11,36.25,36.75,36.0,36.62,71600,2.75027906464671,2.78821394829701,2.73131162282156,2.77835087854793,943722.414704636,0.0,1.0
1992-12-14,35.75,35.75,34.5,35.75,468800,2.71234418099641,2.71234418099641,2.61750697187066,2.71234418099641,6179009.32979795,0.0,1.0
1992-12-15,36.38,36.88,35.5,35.75,264300,2.76014213439578,2.79807701804608,2.69337673917126,2.71234418099641,3483601.03640274,0.0,1.0
1992-12-16,36.12,36.88,35.75,36.75,188300,2.74041599489763,2.79807701804608,2.71234418099641,2.78821394829701,2481884.50682798,0.0,1.0
1992-12-17,36.38,36.38,36.0,36.25,128000,2.76014213439578,2.76014213439578,2.73131162282156,2.75027906464671,1687101.52349433,0.0,1.0
1992-12-18,36.88,36.88,36.38,36.38,138600,2.79807701804608,2.79807701804608,2.76014213439578,2.76014213439578,1826814.6184087,0.0,1.0
1992-12-21,37.38,37.38,37.0,37.12,116900,2.83601190169638,2.83601190169638,2.80718139012216,2.81628576219823,1540798.1882538,0.0,1.0
1992-12-22,37.62,37.75,37.25,37.25,150500,2.85422064584853,2.8640837155976,2.82614883194731,2.82614883194731,1983662.33817106,0.0,1.0
1992-12-23,37.75,37.88,37.62,37.62,69700,2.8640837155976,2.87394678534668,2.85422064584853,2.85422064584853,918679.501465269,0.0,1.0
1992-12-24,38.25,38.38,37.75,37.75,55700,2.9020185992479,2.91188166899698,2.8640837155976,2.8640837155976,734152.772333078,0.0,1.0
1992-12-28,38.75,38.75,38.25,38.25,81100,2.9399534828982,2.9399534828982,2.9020185992479,2.9020185992479,1068936.98090148,0.0,1.0
1992-12-29,38.5,38.75,38.38,38.75,110500,2.92098604107305,2.9399534828982,2.91188166899698,2.9399534828982,1456443.11207909,0.0,1.0
1992-12-30,38.0,38.62,37.88,38.5,103400,2.88305115742275,2.93009041314912,2.87394678534668,2.92098604107305,1362861.69944776,0.0,1.0
1992-12-31,37.62,38.0,37.38,38.0,166100,2.85422064584853,2.88305115742275,2.83601190169638,2.88305115742275,2189277.83634693,0.0,1.0
1993-01-04,37.12,37.38,36.62,37.0,153200,2.81628576219823,2.83601190169638,2.77835087854793,2.80718139012216,2019249.63593227,0.0,1.0
1993-01-05,37.25,37.25,37.0,37.12,303100,2.82614883194731,2.82614883194731,2.80718139012216,2.81628576219823,3995003.68571194,0.0,1.0
1993-01-06,37.62,37.62,37.38,37.38,64500,2.85422064584853,2.85422064584853,2.83601190169638,2.83601190169638,850141.00207331,0.0,1.0
1993-01-07,38.25,38.75,37.5,37.62,89700,2.9020185992479,2.9399534828982,2.84511627377245,2.85422064584853,1182289.11451126,0.0,1.0
1993-01-08,37.38,38.12,37.12,38.12,82000,2.83601190169638,2.89215552949883,2.81628576219823,2.89215552949883,1080799.41348855,0.0,1.0
1993-01-11,37.62,38.0,37.5,37.75,248600,2.85422064584853,2.88305115742275,2.84511627377245,2.8640837155976,3276667.49016163,0.0,1.0
1993-01-12,37.38,37.75,37.38,37.5,110400,2.83601190169638,2.8640837155976,2.83601190169638,2.84511627377245,1455125.06401386,0.0,1.0
1993-01-13,37.12,37.38,36.75,37.38,122500,2.81628576219823,2.83601190169638,2.78821394829701,2.83601190169638,1614608.87990667,0.0,1.0
1993-01-14,37.25,37.38,37.12,37.25,139300,2.82614883194731,2.83601190169638,2.81628576219823,2.82614883194731,1836040.9548653,0.0,1.0
1993-01-15,36.88,37.25,36.88,37.0,133500,2.79807701804608,2.82614883194731,2.79807701804608,2.80718139012216,1759594.16708197,0.0,1.0
1993-01-18,36.88,37.0,36.5,37.0,100900,2.79807701804608,2.80718139012216,2.76924650647186,2.80718139012216,1329910.49781701,0.0,1.0
1993-01-19,37.5,37.88,36.88,37.0,197200,2.84511627377245,2.87394678534668,2.79807701804608,2.80718139012216,2599190.78463345,0.0,1.0
1993-01-20,37.62,37.75,37.38,37.62,128600,2.85422064584853,2.8640837155976,2.83601190169638,2.85422064584853,1695009.8118857,0.0,1.0
1993-01-21,38.25,38.62,37.62,37.62,211500,2.9020185992479,2.93009041314912,2.85422064584853,2.85422064584853,2787671.65796133,0.0,1.0
1993-01-22,38.0,38.12,37.5,38.12,194500,2.88305115742275,2.89215552949883,2.84511627377245,2.89215552949883,2563603.48687224,0.0,1.0
1993-01-25,38.12,38.38,37.75,37.75,92500,2.89215552949883,2.91188166899698,2.8640837155976,2.8640837155976,1219194.46033769,0.0,1.0
1993-01-26,38.12,38.62,38.0,38.25,172800,2.89215552949883,2.93009041314912,2.88305115742275,2.9020185992479,2277587.05671733,0.0,1.0
1993-01-27,37.62,38.25,37.12,38.12,110100,2.85422064584853,2.9020185992479,2.81628576219823,2.89215552949883,1451170.91981816,0.0,1.0
1993-01-28,36.38,37.5,36.38,37.12,116400,2.76014213439578,2.84511627377245,2.76014213439578,2.81628576219823,1534207.94792765,0.0,1.0
1993-01-29,36.88,37.12,36.5,36.62,66200,2.79807701804608,2.81628576219823,2.76924650647186,2.77835087854793,872547.819182221,0.0,1.0
1993-02-01,37.5,37.5,37.0,37.0,134100,2.84511627377245,2.84511627377245,2.80718139012216,2.80718139012216,1767502.45547335,0.0,1.0
1993-02-02,37.88,38.0,37.38,37.62,130100,2.87394678534668,2.88305115742275,2.83601190169638,2.85422064584853,1714780.53286415,0.0,1.0
1993-02-03,38.5,38.5,37.62,37.88,140100,2.92098604107305,2.92098604107305,2.85422064584853,2.87394678534668,1846585.33938715,0.0,1.0
1993-02-04,38.25,38.5,38.0,38.5,109400,2.9020185992479,2.92098604107305,2.88305115742275,2.92098604107305,1441944.58336156,0.0,1.0
1993-02-05,37.75,38.5,37.12,38.12,231700,2.8640837155976,2.92098604107305,2.81628576219823,2.89215552949883,3053917.36713778,0.0,1.0
1993-02-08,37.75,37.75,37.5,37.5,161100,2.8640837155976,2.8640837155976,2.84511627377245,2.84511627377245,2123375.43308544,0.0,1.0
1993-02-09,37.38,38.12,37.12,38.12,255100,2.83601190169638,2.89215552949883,2.81628576219823,2.89215552949883,3362340.61440158,0.0,1.0
1993-02-10,36.88,37.25,36.75,37.25,81800,2.79807701804608,2.82614883194731,2.78821394829701,2.82614883194731,1078163.31735809,0.0,1.0
1993-02-11,36.75,37.25,36.75,36.88,66200,2.78821394829701,2.82614883194731,2.78821394829701,2.79807701804608,872547.819182219,0.0,1.0
1993-02-12,36.62,36.75,36.5,36.62,62300,2.77835087854793,2.78821394829701,2.76924650647186,2.77835087854793,821143.944638252,0.0,1.0
1993-02-16,34.0,36.12,31.5,36.12,670600,2.57957208822036,2.74041599489763,2.38989766996886,2.74041599489763,8838830.32543197,0.0,1.0
1993-02-17,33.62,35.25,33.62,34.0,248600,2.55074157664613,2.67440929734611,2.55074157664613,2.57957208822036,3276667.49016163,0.0,1.0
1993-02-18,34.25,34.75,33.38,34.62,267100,2.59853953004551,2.63647441369581,2.53253283249399,2.62661134394673,3520506.38222917,0.0,1.0
1993-02-19,32.88,36.0,32.75,35.5,896800,2.49459794884369,2.73131162282156,2.48473487909461,2.69337673917126,11820255.0489821,0.0,1.0
1993-02-22,32.62,34.38,32.5,33.12,401900,2.47487180934553,2.60840259979459,2.46576743726946,2.51280669299583,5297235.17415913,0.0,1.0
1993-02-23,32.88,33.62,32.5,33.0,296000,2.49459794884369,2.55074157664613,2.46576743726946,2.50370232091976,3901422.27308062,0.0,1.0
1993-02-24,34.0,34.25,33.0,33.0,251000,2.57957208822036,2.59853953004551,2.50370232091976,2.50370232091976,3308300.64372715,0.0,1.0
1993-02-25,34.25,35.5,34.0,34.62,370800,2.59853953004551,2.69337673917126,2.57957208822036,2.62661134394673,4887322.22587261,0.0,1.0
1993-02-26,35.0,35.0,34.5,34.62,133000,2.65544185552096,2.65544185552096,2.61750697187066,2.62661134394673,1753003.92675582,0.0,1.0
1993-03-01,34.12,34.75,33.75,34.75,181400,2.58867646029643,2.63647441369581,2.56060464639521,2.63647441369581,2390939.19032711,0.0,1.0
1993-03-02,34.5,34.62,34.12,34.38,91800,2.61750697187066,2.62661134394673,2.58867646029643,2.60840259979459,1209968.12388108,0.0,1.0
1993-03-03,33.5,34.5,33.5,34.38,192500,2.54163720457006,2.61750697187066,2.54163720457006,2.60840259979459,2537242.52556763,0.0,1.0
1993-03-04,34.0,34.25,33.5,33.5,184600,2.57957208822036,2.59853953004551,2.54163720457006,2.54163720457006,2433116.72841447,0.0,1.0
1993-03-05,34.0,34.25,33.88,34.0,119500,2.57957208822036,2.59853953004551,2.57046771614429,2.57957208822036,1575067.43794978,0.0,1.0
1993-03-08,33.62,34.5,33.62,34.25,402700,2.55074157664613,2.61750697187066,2.55074157664613,2.59853953004551,5307779.55868097,0.0,1.0
1993-03-09,33.25,34.0,33.12,34.0,422100,2.52266976274491,2.57957208822036,2.51280669299583,2.57957208822036,5563480.88333558,0.0,1.0
1993-03-10,35.12,35.75,34.0,34.0,452500,2.66454622759703,2.71234418099641,2.57957208822036,2.57957208822036,5964167.49516548,0.0,1.0
1993-03-11,36.12,36.62,35.5,35.5,256400,2.74041599489763,2.77835087854793,2.69337673917126,2.69337673917126,3379475.23924956,0.0,1.0
1993-03-12,36.38,36.38,35.62,36.38,112900,2.76014213439578,2.76014213439578,2.70248111124733,2.76014213439578,1488076.2656446,0.0,1.0
1993-03-15,37.12,37.12,36.62,36.62,94300,2.81628576219823,2.81628576219823,2.77835087854793,2.77835087854793,1242919.32551183,0.0,1.0
1993-03-16,37.5,37.5,36.88,37.12,123600,2.84511627377245,2.84511627377245,2.79807701804608,2.81628576219823,1629107.40862421,0.0,1.0
1993-03-17,37.62,38.0,37.5,37.5,155700,2.85422064584853,2.88305115742275,2.84511627377245,2.84511627377245,2052200.83756301,0.0,1.0
1993-03-18,37.5,38.0,37.12,37.88,172500,2.84511627377245,2.88305115742275,2.81628576219823,2.87394678534668,2273632.91252165,0.0,1.0
1993-03-19,37.5,37.62,37.38,37.5,105100,2.84511627377245,2.85422064584853,2.83601190169638,2.84511627377245,1385268.51655667,0.0,1.0
1993-03-22,37.12,37.38,37.12,37.12,205600,2.81628576219823,2.83601190169638,2.81628576219823,2.81628576219823,2709906.82211275,0.0,1.0
1993-03-23,37.0,37.12,36.25,37.0,140300,2.80718139012216,2.81628576219823,2.75027906464671,2.80718139012216,1849221.4355176,0.0,1.0
1993-03-24,37.0,37.25,36.75,37.0,99600,2.80718139012216,2.82614883194731,2.78821394829701,2.80718139012216,1312775.87296902,0.0,1.0
1993-03-25,37.88,38.25,36.88,36.88,215400,2.87394678534668,2.9020185992479,2.79807701804608,2.79807701804608,2839075.53250529,0.0,1.0
1993-03-26,38.38,38.38,37.88,37.88,81600,2.91188166899698,2.91188166899698,2.87394678534668,2.87394678534668,1075527.22122763,0.0,1.0
1993-03-29,37.75,38.0,37.38,38.0,261900,2.8640837155976,2.88305115742275,2.83601190169638,2.88305115742275,3451967.88283722,0.0,1.0
1993-03-30,37.88,38.12,37.62,38.0,168900,2.87394678534668,2.89215552949883,2.85422064584853,2.88305115742275,2226183.18217337,0.0,1.0
1993-03-31,38.25,38.38,37.62,37.88,154900,2.9020185992479,2.91188166899698,2.85422064584853,2.87394678534668,2041656.45304118,0.0,1.0
1993-04-01,37.62,38.25,37.38,38.25,153200,2.85422064584853,2.9020185992479,2.83601190169638,2.9020185992479,2019249.63593227,0.0,1.0
1993-04-02,36.75,37.88,36.62,37.88,134000,2.78821394829701,2.87394678534668,2.77835087854793,2.87394678534668,1766184.40740812,0.0,1.0
1993-04-05,35.88,36.88,35.88,36.62,114300,2.72220725074548,2.79807701804608,2.72220725074548,2.77835087854793,1506528.93855782,0.0,1.0
1993-04-06,34.62,36.25,34.5,35.88,236800,2.62661134394673,2.75027906464671,2.61750697187066,2.72220725074548,3121137.8184645,0.0,1.0
1993-04-07,35.0,35.38,34.62,34.88,139900,2.65544185552096,2.68427236709519,2.62661134394673,2.64633748344489,1843949.24325668,0.0,1.0
1993-04-08,34.62,35.0,34.62,35.0,140300,2.62661134394673,2.65544185552096,2.62661134394673,2.65544185552096,1849221.43551761,0.0,1.0
1993-04-12,35.88,36.12,34.62,34.88,261300,2.72220725074548,2.74041599489763,2.62661134394673,2.64633748344489,3444059.59444584,0.0,1.0
1993-04-13,35.5,35.88,35.5,35.88,281900,2.69337673917126,2.72220725074548,2.69337673917126,2.72220725074548,3715577.4958832,0.0,1.0
1993-04-14,34.75,35.38,34.62,35.25,279400,2.63647441369581,2.68427236709519,2.62661134394673,2.67440929734611,3682626.29425245,0.0,1.0
1993-04-15,34.0,34.88,33.88,34.5,319000,2.57957208822036,2.64633748344489,2.57046771614429,2.61750697187066,4204573.32808351,0.0,1.0
1993-04-16,34.25,34.25,33.62,34.0,237200,2.59853953004551,2.59853953004551,2.55074157664613,2.57957208822036,3126410.01072542,0.0,1.0
1993-04-19,36.0,36.25,34.38,34.38,442600,2.73131162282156,2.75027906464671,2.60840259979459,2.60840259979459,5833680.73670771,0.0,1.0
1993-04-20,36.0,36.75,35.25,36.0,253900,2.73131162282156,2.78821394829701,2.67440929734611,2.73131162282156,3346524.03761881,0.0,1.0
1993-04-21,36.38,36.62,35.62,36.25,172200,2.76014213439578,2.77835087854793,2.70248111124733,2.75027906464671,2269678.76832596,0.0,1.0
1993-04-22,36.75,37.0,36.25,36.25,135600,2.78821394829701,2.80718139012216,2.75027906464671,2.75027906464671,1787273.1764518,0.0,1.0
1993-04-23,35.75,36.75,35.5,36.75,238300,2.71234418099641,2.78821394829701,2.69337673917126,2.78821394829701,3140908.53944294,0.0,1.0
1993-04-26,33.75,35.75,33.75,35.75,294200,2.56060464639521,2.71234418099641,2.56060464639521,2.71234418099641,3877697.40790648,0.0,1.0
1993-04-27,34.0,34.25,33.88,33.88,127200,2.57957208822036,2.59853953004551,2.57046771614429,2.57046771614429,1676557.13897248,0.0,1.0
1993-04-28,34.12,34.25,33.62,34.0,111900,2.58867646029643,2.59853953004551,2.55074157664613,2.57957208822036,1474895.7849923,0.0,1.0
1993-04-29,34.0,34.12,33.62,34.0,96100,2.57957208822036,2.58867646029643,2.55074157664613,2.57957208822036,1266644.19068597,0.0,1.0
1993-04-30,33.62,34.0,33.25,34.0,138700,2.55074157664613,2.57957208822036,2.52266976274491,2.57957208822036,1828132.66647393,0.0,1.0
1993-05-03,33.5,33.62,32.75,33.12,331500,2.54163720457006,2.55074157664613,2.48473487909461,2.51280669299583,4369329.33623725,0.0,1.0
1993-05-04,34.75,34.75,33.5,33.5,199700,2.63647441369581,2.63647441369581,2.54163720457006,2.54163720457006,2632141.98626419,0.0,1.0
1993-05-05,35.25,35.88,34.38,34.62,158600,2.67440929734611,2.72220725074548,2.60840259979459,2.62661134394673,2090424.23145468,0.0,1.0
1993-05-06,35.75,35.75,35.12,35.38,75800,2.71234418099641,2.71234418099641,2.66454622759703,2.68427236709519,999080.433444293,0.0,1.0
1993-05-07,35.38,35.38,35.0,35.25,86600,2.68427236709519,2.68427236709519,2.65544185552096,2.67440929734611,1141429.62448913,0.0,1.0
1993-05-10,36.0,36.25,35.25,35.25,134800,2.73131162282156,2.75027906464671,2.67440929734611,2.67440929734611,1776728.79192996,0.0,1.0
1993-05-11,35.75,36.75,35.62,36.5,189700,2.71234418099641,2.78821394829701,2.70248111124733,2.76924650647186,2500337.17974119,0.0,1.0
1993-05-12,36.25,36.5,35.75,35.75,97000,2.75027906464671,2.76924650647186,2.71234418099641,2.71234418099641,1278506.62327304,0.0,1.0
1993-05-13,35.62,36.5,35.38,36.25,84600,2.70248111124733,2.76924650647186,2.68427236709519,2.75027906464671,1115068.66318453,0.0,1.0
1993-05-14,36.0,36.62,35.88,36.12,166200,2.73131162282156,2.77835087854793,2.72220725074548,2.74041599489763,2190595.88441216,0.0,1.0
1993-05-17,36.12,36.12,35.38,36.12,66800,2.74041599489763,2.74041599489763,2.68427236709519,2.74041599489763,880456.107573599,0.0,1.0
1993-05-18,36.0,36.12,35.75,36.12,139200,2.73131162282156,2.74041599489763,2.71234418099641,2.74041599489763,1834722.90680007,0.0,1.0
1993-05-19,35.88,36.12,35.12,35.88,131800,2.72220725074548,2.74041599489763,2.66454622759703,2.72220725074548,1737187.34997306,0.0,1.0
1993-05-20,36.38,36.62,35.62,35.88,147600,2.76014213439578,2.77835087854793,2.70248111124733,2.72220725074548,1945438.94427939,0.0,1.0
1993-05-21,35.75,36.5,35.75,36.5,81900,2.71234418099641,2.76924650647186,2.71234418099641,2.76924650647186,1079481.36542332,0.0,1.0
1993-05-24,35.62,35.88,35.0,35.88,113800,2.70248111124733,2.72220725074548,2.65544185552096,2.72220725074548,1499938.69823167,0.0,1.0
1993-05-25,35.25,35.5,35.0,35.5,108600,2.67440929734611,2.69337673917126,2.65544185552096,2.69337673917126,1431400.19883971,0.0,1.0
1993-05-26,35.5,36.25,34.88,35.25,157400,2.69337673917126,2.75027906464671,2.64633748344489,2.67440929734611,2074607.65467192,0.0,1.0
1993-05-27,35.12,35.75,34.88,35.62,434300,2.66454622759703,2.71234418099641,2.64633748344489,2.70248111124733,5724282.74729363,0.0,1.0
1993-05-28,35.12,35.12,34.75,35.0,57300,2.66454622759703,2.66454622759703,2.63647441369581,2.65544185552096,755241.541376755,0.0,1.0
1993-06-01,35.0,35.0,34.5,35.0,92800,2.65544185552096,2.65544185552096,2.61750697187066,2.65544185552096,1223148.60453338,0.0,1.0
1993-06-02,35.0,35.12,34.75,34.88,61000,2.65544185552096,2.66454622759703,2.63647441369581,2.64633748344489,804009.319790263,0.0,1.0
1993-06-03,35.12,35.38,34.88,35.12,50900,2.66454622759703,2.68427236709519,2.64633748344489,2.66454622759703,670886.465202039,0.0,1.0
1993-06-04,35.38,35.5,35.12,35.25,67400,2.68427236709519,2.69337673917126,2.66454622759703,2.67440929734611,888364.395964978,0.0,1.0
1993-06-07,36.25,36.38,34.75,35.25,113800,2.75027906464671,2.76014213439578,2.63647441369581,2.67440929734611,1499938.69823167,0.0,1.0
1993-06-08,35.75,36.38,35.75,36.25,138800,2.71234418099641,2.76014213439578,2.71234418099641,2.75027906464671,1829450.71453915,0.0,1.0
1993-06-09,35.75,36.25,35.62,35.75,108800,2.71234418099641,2.75027906464671,2.70248111124733,2.71234418099641,1434036.29497017,0.0,1.0
1993-06-10,36.12,36.75,36.0,36.0,181400,2.74041599489763,2.78821394829701,2.73131162282156,2.73131162282156,2390939.19032711,0.0,1.0
1993-06-11,36.62,36.75,36.12,36.38,123700,2.77835087854793,2.78821394829701,2.74041599489763,2.76014213439578,1630425.45668943,0.0,1.0
1993-06-14,37.88,38.0,36.75,36.75,314800,2.87394678534668,2.88305115742275,2.78821394829701,2.78821394829701,4149215.30934385,0.0,1.0
1993-06-15,38.88,39.62,38.12,38.12,486100,2.94981655264728,3.00596018044972,2.89215552949883,2.89215552949883,6407031.64508274,0.0,1.0
1993-06-16,38.88,39.5,38.75,39.0,279000,2.94981655264728,2.99685580837365,2.9399534828982,2.95892092472335,3677354.10199153,0.0,1.0
1993-06-17,38.25,39.0,38.12,38.75,295200,2.9020185992479,2.95892092472335,2.89215552949883,2.9399534828982,3890877.88855879,0.0,1.0
1993-06-18,38.0,38.25,37.38,38.12,174600,2.88305115742275,2.9020185992479,2.83601190169638,2.89215552949883,2301311.92189148,0.0,1.0
1993-06-21,38.25,38.25,37.62,38.0,99500,2.9020185992479,2.9020185992479,2.85422064584853,2.88305115742275,1311457.82490379,0.0,1.0
1993-06-22,38.25,39.0,38.25,38.38,147000,2.9020185992479,2.95892092472335,2.9020185992479,2.91188166899698,1937530.65588801,0.0,1.0
1993-06-23,38.5,38.5,38.12,38.38,80000,2.92098604107305,2.92098604107305,2.89215552949883,2.91188166899698,1054438.45218395,0.0,1.0
1993-06-24,38.38,38.62,38.38,38.38,84700,2.91188166899698,2.93009041314912,2.91188166899698,2.91188166899698,1116386.71124976,0.0,1.0
1993-06-25,38.5,38.5,38.25,38.5,66400,2.92098604107305,2.92098604107305,2.9020185992479,2.92098604107305,875183.915312681,0.0,1.0
1993-06-28,40.38,40.5,38.25,38.5,347800,3.06362120359818,3.07272557567425,2.9020185992479,2.92098604107305,4584171.17086973,0.0,1.0
1993-06-29,40.75,41.12,40.25,40.5,261500,3.0916930174994,3.11976483140062,3.0537581338491,3.07272557567425,3446695.69057629,0.0,1.0
1993-06-30,42.0,42.0,40.75,40.75,257300,3.18653022662515,3.18653022662515,3.0916930174994,3.0916930174994,3391337.67183663,0.0,1.0
1993-07-01,41.62,41.88,41.38,41.75,168000,3.15769971505092,3.17742585454908,3.13949097089878,3.1675627848,2214320.7495863,0.0,1.0
1993-07-02,41.12,41.62,40.75,41.62,81900,3.11976483140062,3.15769971505092,3.0916930174994,3.15769971505092,1079481.36542332,0.0,1.0
1993-07-06,41.0,41.38,41.0,41.12,88300,3.11066045932455,3.13949097089878,3.11066045932455,3.11976483140062,1163836.44159804,0.0,1.0
1993-07-07,41.25,41.5,41.0,41.12,101400,3.1296279011497,3.14859534297485,3.11066045932455,3.11976483140062,1336500.73814316,0.0,1.0
1993-07-08,41.38,41.5,41.12,41.25,161400,3.13949097089878,3.14859534297485,3.11976483140062,3.1296279011497,2127329.57728112,0.0,1.0
1993-07-09,42.88,43.25,41.38,41.62,226200,3.25329562184968,3.2813674357509,3.13949097089878,3.15769971505092,2981424.72355012,0.0,1.0
1993-07-12,42.62,43.25,42.12,43.25,82500,3.23356948235152,3.2813674357509,3.19563459870122,3.2813674357509,1087389.6538147,0.0,1.0
1993-07-13,42.0,42.88,41.88,42.5,93700,3.18653022662515,3.25329562184968,3.17742585454908,3.22446511027545,1235011.03712045,0.0,1.0
1993-07-14,41.5,42.25,41.38,42.0,159600,3.14859534297485,3.2054976684503,3.13949097089878,3.18653022662515,2103604.71210698,0.0,1.0
1993-07-15,41.5,41.62,41.5,41.5,73700,3.14859534297485,3.15769971505092,3.14859534297485,3.14859534297485,971401.424074466,0.0,1.0
1993-07-16,41.12,41.5,41.0,41.5,98600,3.11976483140062,3.14859534297485,3.11066045932455,3.14859534297485,1299595.39231672,0.0,1.0
1993-07-19,41.62,41.75,41.0,41.38,65200,3.15769971505092,3.1675627848,3.11066045932455,3.13949097089878,859367.338529921,0.0,1.0
1993-07-20,42.12,42.5,41.62,41.62,138200,3.19563459870122,3.22446511027545,3.15769971505092,3.15769971505092,1821542.42614778,0.0,1.0
1993-07-21,42.12,43.0,42.0,42.38,254200,3.19563459870122,3.26239999392575,3.18653022662515,3.21536073819938,3350478.18181451,0.0,1.0
1993-07-22,40.5,41.62,40.5,41.62,227200,3.07272557567425,3.15769971505092,3.07272557567425,3.15769971505092,2994605.20420242,0.0,1.0
1993-07-23,39.88,40.5,39.5,40.5,202500,3.02568631994788,3.07272557567425,2.99685580837365,3.07272557567425,2669047.33209063,0.0,1.0
1993-07-26,39.75,40.12,39.62,39.88,145600,3.0158232501988,3.04389506410002,3.00596018044972,3.02568631994788,1919077.98297479,0.0,1.0
1993-07-27,39.75,40.0,39.62,39.88,76300,3.02037543623684,3.03937150816286,3.01049747883531,3.03025339363837,1004154.96815813,0.06,1.0
1993-07-28,40.12,40.25,39.88,39.88,124900,3.04848962268734,3.05836758008887,3.03025339363837,3.03025339363837,1643760.88496659,0.0,1.0
1993-07-29,40.88,41.38,40.0,40.0,252200,3.10623768134244,3.14422982519447,3.03937150816286,3.03937150816286,3319107.24730643,0.0,1.0
1993-07-30,41.0,41.38,40.62,40.88,250700,3.11535579586693,3.14422982519447,3.08648176653938,3.10623768134244,3299366.32394814,0.0,1.0
1993-08-02,42.38,42.38,41.5,41.5,356400,3.22021411289855,3.22021411289855,3.15334793971896,3.15334793971896,4690443.38992866,0.0,1.0
1993-08-03,42.5,43.12,42.38,42.38,246800,3.22933222742303,3.27644248579956,3.22021411289855,3.22021411289855,3248039.9232166,0.0,1.0
1993-08-04,43.0,43.12,42.5,42.5,191300,3.26732437127507,3.27644248579956,3.22933222742303,3.22933222742303,2517625.75896003,0.0,1.0
1993-08-05,43.5,44.25,42.88,43.0,178600,3.30531651512711,3.36230473090516,3.25820625675058,3.26732437127507,2350485.94119321,0.0,1.0
1993-08-06,43.0,43.62,43.0,43.5,214600,3.26732437127507,3.31443462965159,3.26732437127507,3.30531651512711,2824268.10179207,0.0,1.0
1993-08-09,43.88,44.38,43.12,43.5,278700,3.33419054445465,3.37218268830669,3.27644248579956,3.30531651512711,3667863.55996948,0.0,1.0
1993-08-10,44.25,44.38,43.75,43.88,134900,3.36230473090516,3.37218268830669,3.32431258705312,3.33419054445465,1775367.04068849,0.0,1.0
1993-08-11,43.75,44.25,43.75,44.25,73200,3.32431258705312,3.36230473090516,3.32431258705312,3.36230473090516,963357.059884341,0.0,1.0
1993-08-12,43.12,43.75,43.12,43.75,221000,3.27644248579956,3.32431258705312,3.27644248579956,3.32431258705312,2908496.04145408,0.0,1.0
1993-08-13,43.25,43.62,43.25,43.25,224100,3.28632044320109,3.31443462965159,3.28632044320109,3.28632044320109,2949293.94972787,0.0,1.0
1993-08-16,43.88,44.5,43.25,43.25,123200,3.33419054445465,3.38130080283118,3.28632044320109,3.28632044320109,1621387.83849386,0.0,1.0
1993-08-17,44.25,44.25,43.88,44.0,96900,3.36230473090516,3.36230473090516,3.33419054445465,3.34330865897914,1275263.64894525,0.0,1.0
1993-08-18,44.0,45.0,43.62,44.5,212500,3.34330865897914,3.41929294668321,3.31443462965159,3.38130080283118,2796630.80909047,0.0,1.0
1993-08-19,44.25,44.75,43.5,44.0,244700,3.36230473090516,3.40029687475719,3.30531651512711,3.34330865897914,3220402.630515,0.0,1.0
1993-08-20,44.5,44.62,44.25,44.25,192000,3.38130080283118,3.39041891735567,3.36230473090516,3.36230473090516,2526838.18986056,0.0,1.0
1993-08-23,44.25,45.38,44.0,44.5,352600,3.36230473090516,3.44816697601076,3.34330865897914,3.38130080283118,4640433.05075435,0.0,1.0
1993-08-24,43.75,44.5,43.75,44.0,564900,3.32431258705312,3.38130080283118,3.32431258705312,3.34330865897914,7434431.73673038,0.0,1.0
1993-08-25,43.5,43.88,43.25,43.88,298600,3.30531651512711,3.33419054445465,3.28632044320109,3.33419054445465,3929759.80985606,0.0,1.0
1993-08-26,42.62,43.5,42.38,43.5,270100,3.23845034194752,3.30531651512711,3.22021411289855,3.30531651512711,3554682.26604864,0.0,1.0
1993-08-27,42.75,42.88,42.5,42.88,89900,3.24832829934905,3.25820625675058,3.22933222742303,3.25820625675058,1183139.33993992,0.0,1.0
1993-08-30,42.62,43.62,42.62,42.88,162000,3.23845034194752,3.31443462965159,3.23845034194752,3.25820625675058,2132019.72269485,0.0,1.0
1993-08-31,43.0,43.12,42.62,42.88,222600,3.26732437127507,3.27644248579956,3.23845034194752,3.25820625675058,2929553.02636959,0.0,1.0
1993-09-01,43.25,43.62,42.88,43.0,153800,3.28632044320109,3.31443462965159,3.25820625675058,3.26732437127507,2024102.67500289,0.0,1.0
1993-09-02,43.38,43.5,42.88,43.25,106600,3.29619840060262,3.30531651512711,3.25820625675058,3.28632044320109,1402921.6199955,0.0,1.0
1993-09-03,43.12,43.62,43.0,43.38,141500,3.27644248579956,3.31443462965159,3.26732437127507,3.29619840060262,1862227.10346495,0.0,1.0
1993-09-07,42.5,43.12,42.38,43.12,150200,3.22933222742303,3.27644248579956,3.22021411289855,3.27644248579956,1976724.45894301,0.0,1.0
1993-09-08,42.38,42.75,42.38,42.5,82800,3.22021411289855,3.24832829934905,3.22021411289855,3.22933222742303,1089698.96937737,0.0,1.0
1993-09-09,42.88,43.38,42.38,42.5,113700,3.25820625675058,3.29619840060262,3.22021411289855,3.22933222742303,1496361.99055805,0.0,1.0
1993-09-10,43.12,43.25,42.75,42.88,36700,3.27644248579956,3.28632044320109,3.24832829934905,3.25820625675058,482994.591499389,0.0,1.0
1993-09-13,42.88,43.38,42.75,43.0,72300,3.25820625675058,3.29619840060262,3.24832829934905,3.26732437127507,951512.505869369,0.0,1.0
1993-09-14,42.75,43.0,42.5,43.0,66600,3.24832829934905,3.26732437127507,3.22933222742303,3.26732437127507,876496.997107883,0.0,1.0
1993-09-15,44.12,44.25,42.88,42.88,339800,3.35242677350363,3.36230473090516,3.25820625675058,3.25820625675058,4471977.17143031,0.0,1.0
1993-09-16,44.12,44.12,43.62,44.12,121300,3.35242677350363,3.35242677350363,3.31443462965159,3.35242677350363,1596382.6689067,0.0,1.0
1993-09-17,44.88,45.12,44.0,44.0,171100,3.41017483215872,3.4284110612077,3.34330865897914,3.34330865897914,2251781.32440179,0.0,1.0
1993-09-20,44.75,45.25,44.62,45.12,89000,3.40029687475719,3.43828901860923,3.39041891735567,3.4284110612077,1171294.78592495,0.0,1.0
1993-09-21,44.62,45.0,44.5,44.88,82500,3.39041891735567,3.41929294668321,3.38130080283118,3.41017483215872,1085750.78470571,0.0,1.0
1993-09-22,46.25,46.25,44.5,44.62,229400,3.5142733063133,3.5142733063133,3.38130080283118,3.39041891735567,3019045.21226049,0.0,1.0
1993-09-23,46.5,46.75,45.75,46.25,213500,3.53326937823932,3.55226545016534,3.47628116246127,3.5142733063133,2809791.42466266,0.0,1.0
1993-09-24,46.12,46.75,46.0,46.62,62900,3.50439534891177,3.55226545016534,3.49527723438728,3.54238749276381,827802.719490779,0.0,1.0
1993-09-27,47.0,47.25,46.5,46.5,178600,3.57126152209136,3.59025759401737,3.53326937823932,3.53326937823932,2350485.94119321,0.0,1.0
1993-09-28,47.12,47.5,47.12,47.12,103400,3.58037963661584,3.60925366594339,3.58037963661584,3.58037963661584,1360807.65016449,0.0,1.0
1993-09-29,46.88,47.5,46.88,47.38,91000,3.56214340756687,3.60925366594339,3.56214340756687,3.6001355514189,1197616.01706933,0.0,1.0
1993-09-30,47.0,47.0,46.75,47.0,87600,3.57126152209136,3.57126152209136,3.55226545016534,3.57126152209136,1152869.92412388,0.0,1.0
1993-10-01,46.88,47.38,46.88,47.0,108100,3.56214340756687,3.6001355514189,3.56214340756687,3.57126152209136,1422662.54335378,0.0,1.0
1993-10-04,45.25,46.88,45.0,46.88,144700,3.43828901860923,3.56214340756687,3.41929294668321,3.56214340756687,1904341.07329596,0.0,1.0
1993-10-05,45.0,45.25,44.5,45.25,242600,3.41929294668321,3.43828901860923,3.38130080283118,3.43828901860923,3192765.3378134,0.0,1.0
1993-10-06,44.75,45.12,44.5,44.75,220700,3.40029687475719,3.4284110612077,3.38130080283118,3.40029687475719,2904547.85678243,0.0,1.0
1993-10-07,44.5,44.88,44.38,44.88,59300,3.38130080283118,3.41017483215872,3.37218268830669,3.41017483215872,780424.503430892,0.0,1.0
1993-10-08,43.75,44.75,43.25,44.38,170600,3.32431258705312,3.40029687475719,3.28632044320109,3.37218268830669,2245201.01661569,0.0,1.0
1993-10-11,44.0,44.0,43.75,43.88,47200,3.34330865897914,3.34330865897914,3.32431258705312,3.33419054445465,621181.055007389,0.0,1.0
1993-10-12,43.38,44.5,43.12,44.25,121200,3.29619840060262,3.38130080283118,3.27644248579956,3.36230473090516,1595066.60734948,0.0,1.0
1993-10-13,44.0,44.38,42.75,43.38,175200,3.34330865897914,3.37218268830669,3.24832829934905,3.29619840060262,2305739.84824776,0.0,1.0
1993-10-14,45.12,45.12,44.12,44.25,147100,3.4284110612077,3.4284110612077,3.35242677350363,3.36230473090516,1935926.55066921,0.0,1.0
1993-10-15,46.12,46.38,45.88,46.12,345300,3.50439534891177,3.52415126371483,3.4861591198628,3.50439534891177,4544360.55707736,0.0,1.0
1993-10-18,46.38,46.88,46.25,46.62,111900,3.52415126371483,3.56214340756687,3.5142733063133,3.54238749276381,1472672.88252811,0.0,1.0
1993-10-19,45.25,46.38,45.25,46.12,106800,3.43828901860923,3.52415126371483,3.43828901860923,3.50439534891177,1405553.74310994,0.0,1.0
1993-10-20,43.38,46.0,42.25,45.75,512900,3.29619840060262,3.49527723438728,3.21033615549702,3.47628116246127,6750079.72697647,0.0,1.0
1993-10-21,41.38,43.88,40.88,43.62,728500,3.14422982519447,3.33419054445465,3.10623768134244,3.31443462965159,9587508.44434074,0.0,1.0
1993-10-22,41.12,41.38,40.75,41.12,716700,3.12447391039142,3.14422982519447,3.09635972394091,3.12447391039142,9432213.18058887,0.0,1.0
1993-10-25,41.38,41.62,41.12,41.38,266400,3.14422982519447,3.16246605424345,3.12447391039142,3.14422982519447,3505987.98843154,0.0,1.0
1993-10-26,41.0,41.5,40.62,41.38,195300,3.11991485312917,3.1579625952405,3.09099856912456,3.14883113713378,2566512.34951779,0.06,1.0
1993-10-27,41.5,41.62,41.0,41.0,172400,3.1579625952405,3.16709405334722,3.11991485312917,3.11991485312917,2265574.64954873,0.0,1.0
1993-10-28,42.0,42.25,41.5,41.5,208600,3.19601033735183,3.2150342084075,3.1579625952405,3.1579625952405,2741292.76041685,0.0,1.0
1993-10-29,42.12,42.5,41.88,42.0,103100,3.20514179545855,3.23405807946317,3.18687887924511,3.19601033735183,1354876.71907468,0.0,1.0
1993-11-01,42.12,42.25,42.0,42.0,272000,3.20514179545855,3.2150342084075,3.19601033735183,3.19601033735183,3574456.52364997,0.0,1.0
1993-11-02,42.5,42.75,42.25,42.25,99600,3.23405807946317,3.25308195051883,3.2150342084075,3.2150342084075,1308881.87410124,0.0,1.0
1993-11-03,42.5,42.88,42.12,42.5,103900,3.23405807946317,3.26297436346778,3.20514179545855,3.23405807946317,1365389.82649717,0.0,1.0
1993-11-04,42.0,42.38,41.88,42.12,143900,3.19601033735183,3.22492662135645,3.18687887924511,3.20514179545855,1891045.19762217,0.0,1.0
1993-11-05,40.75,42.0,39.75,42.0,337900,3.10089098207351,3.19601033735183,3.02479549785084,3.19601033735183,4440473.74757839,0.0,1.0
1993-11-08,42.25,42.25,40.75,40.75,159700,3.2150342084075,3.2150342084075,3.10089098207351,3.10089098207351,2098679.06921654,0.0,1.0
1993-11-09,42.62,43.25,42.62,43.25,111500,3.24318953756988,3.29112969263016,3.24318953756988,3.29112969263016,1465264.34701093,0.0,1.0
1993-11-10,42.12,42.62,42.12,42.62,112600,3.20514179545855,3.24318953756988,3.20514179545855,3.24318953756988,1479719.86971686,0.0,1.0
1993-11-11,42.88,42.88,42.0,42.38,138200,3.26297436346778,3.26297436346778,3.19601033735183,3.22492662135645,1816139.30723686,0.0,1.0
1993-11-12,42.62,42.88,42.5,42.88,53200,3.24318953756988,3.26297436346778,3.23405807946317,3.26297436346778,699121.643596245,0.0,1.0
1993-11-15,41.88,42.75,41.75,42.62,84200,3.18687887924511,3.25308195051883,3.17698646629617,3.24318953756988,1106504.55621812,0.0,1.0
1993-11-16,42.38,42.38,42.0,42.12,93600,3.22492662135645,3.22492662135645,3.19601033735183,3.20514179545855,1230033.56843249,0.0,1.0
1993-11-17,42.62,42.75,42.25,42.38,84300,3.24318953756988,3.25308195051883,3.2150342084075,3.22492662135645,1107818.69464593,0.0,1.0
1993-11-18,42.75,43.0,42.5,42.62,58000,3.25308195051883,3.2721058215745,3.23405807946317,3.24318953756988,762200.288131244,0.0,1.0
1993-11-19,42.25,42.75,42.0,42.75,68100,3.2150342084075,3.25308195051883,3.19601033735183,3.25308195051883,894928.269340305,0.0,1.0
1993-11-22,40.62,42.0,40.25,42.0,126100,3.09099856912456,3.19601033735183,3.06284323996217,3.19601033735183,1657128.55747155,0.0,1.0
1993-11-23,41.88,42.12,40.62,40.88,218700,3.18687887924511,3.20514179545855,3.09099856912456,3.11078339502245,2874020.74162592,0.0,1.0
1993-11-24,43.38,43.5,42.12,42.12,172500,3.30102210557911,3.31015356368583,3.20514179545855,3.20514179545855,2266888.78797654,0.0,1.0
1993-11-26,43.88,43.88,43.38,43.38,16600,3.33906984769044,3.33906984769044,3.30102210557911,3.30102210557911,218146.979016873,0.0,1.0
1993-11-29,44.25,44.25,43.62,43.62,92000,3.36722517685282,3.36722517685282,3.31928502179255,3.31928502179255,1209007.35358749,0.0,1.0
1993-11-30,44.12,44.5,44.12,44.25,47600,3.35733276390388,3.38624904790849,3.35733276390388,3.36722517685282,625529.891638744,0.0,1.0
1993-12-01,44.0,44.38,43.62,43.88,144900,3.34820130579716,3.37711758980177,3.31928502179255,3.33906984769044,1904186.5819003,0.0,1.0
1993-12-02,44.12,44.25,43.62,44.12,74400,3.35733276390388,3.36722517685282,3.31928502179255,3.35733276390388,977718.990292491,0.0,1.0
1993-12-03,44.12,44.25,43.62,44.12,77600,3.35733276390388,3.36722517685282,3.31928502179255,3.35733276390388,1019771.41998249,0.0,1.0
1993-12-06,43.88,44.12,43.88,44.12,43100,3.33906984769044,3.35733276390388,3.33906984769044,3.35733276390388,566393.662387183,0.0,1.0
1993-12-07,44.38,44.38,43.75,43.88,91300,3.37711758980177,3.37711758980177,3.32917743474149,3.33906984769044,1199808.3845928,0.0,1.0
1993-12-08,45.12,45.12,44.38,44.38,112000,3.43342824812654,3.43342824812654,3.37711758980177,3.37711758980177,1471835.03914999,0.0,1.0
1993-12-09,44.75,45.62,44.62,44.88,141100,3.40527291896416,3.47147599023787,3.39538050601521,3.4151653319131,1854249.32164342,0.0,1.0
1993-12-10,44.38,44.75,44.12,44.75,45300,3.37711758980177,3.40527291896416,3.35733276390388,3.40527291896416,595304.707799058,0.0,1.0
1993-12-13,44.12,44.25,43.88,44.12,52800,3.35733276390388,3.36722517685282,3.33906984769044,3.35733276390388,693865.089884994,0.0,1.0
1993-12-14,43.5,44.25,43.38,44.12,41300,3.31015356368583,3.36722517685282,3.30102210557911,3.35733276390388,542739.170686557,0.0,1.0
1993-12-15,43.75,43.75,43.38,43.5,50600,3.32917743474149,3.32917743474149,3.30102210557911,3.31015356368583,664954.04447312,0.0,1.0
1993-12-16,42.25,44.0,41.75,43.88,291900,3.2150342084075,3.34820130579716,3.17698646629617,3.33906984769044,3835970.07078465,0.0,1.0
1993-12-17,41.88,42.12,41.25,42.12,179200,3.18687887924511,3.20514179545855,3.13893872418484,3.20514179545855,2354936.06263998,0.0,1.0
1993-12-20,42.12,42.12,41.75,42.0,174300,3.20514179545855,3.20514179545855,3.17698646629617,3.19601033735183,2290543.27967717,0.0,1.0
1993-12-21,42.25,42.62,41.0,41.5,109100,3.2150342084075,3.24318953756988,3.11991485312917,3.1579625952405,1433725.02474342,0.0,1.0
1993-12-22,43.25,43.5,42.12,42.12,90300,3.29112969263016,3.31015356368583,3.20514179545855,3.20514179545855,1186667.00031468,0.0,1.0
1993-12-23,42.0,43.38,41.5,43.12,93800,3.19601033735183,3.30102210557911,3.1579625952405,3.28123727968122,1232661.84528812,0.0,1.0
1993-12-27,42.0,42.38,41.75,42.0,72300,3.19601033735183,3.22492662135645,3.17698646629617,3.19601033735183,950122.08330843,0.0,1.0
1993-12-28,43.25,43.25,42.25,42.25,93300,3.29112969263016,3.29112969263016,3.2150342084075,3.2150342084075,1226091.15314905,0.0,1.0
1993-12-29,44.25,44.25,42.88,43.0,101900,3.36722517685282,3.36722517685282,3.26297436346778,3.2721058215745,1339107.05794093,0.0,1.0
1993-12-30,44.25,45.0,44.0,44.25,121500,3.36722517685282,3.42429679001982,3.34820130579716,3.36722517685282,1596678.18979218,0.0,1.0
1993-12-31,44.12,44.25,43.38,44.25,55700,3.35733276390388,3.36722517685282,3.30102210557911,3.36722517685282,731975.104291556,0.0,1.0
1994-01-03,44.12,44.25,43.62,44.25,130700,3.35733276390388,3.36722517685282,3.31928502179255,3.36722517685282,1717578.92515092,0.0,1.0
1994-01-04,44.25,44.75,44.0,44.12,117100,3.36722517685282,3.40527291896416,3.34820130579716,3.35733276390388,1538856.09896843,0.0,1.0
1994-01-05,45.0,45.25,44.25,44.25,143800,3.42429679001982,3.44332066107549,3.36722517685282,3.36722517685282,1889731.05919436,0.0,1.0
1994-01-06,44.0,45.12,44.0,45.12,94800,3.34820130579716,3.43342824812654,3.34820130579716,3.43342824812654,1245803.22956624,0.0,1.0
1994-01-07,43.75,44.38,43.62,44.25,73200,3.32917743474149,3.37711758980177,3.31928502179255,3.36722517685282,961949.329158743,0.0,1.0
1994-01-10,44.0,44.12,43.25,43.5,105700,3.34820130579716,3.35733276390388,3.29112969263016,3.31015356368583,1389044.3181978,0.0,1.0
1994-01-11,44.0,44.25,43.75,43.75,68400,3.34820130579716,3.36722517685282,3.32917743474149,3.32917743474149,898870.684623742,0.0,1.0
1994-01-12,45.0,45.0,44.25,44.62,153300,3.42429679001982,3.42429679001982,3.36722517685282,3.39538050601521,2014574.20983655,0.0,1.0
1994-01-13,45.5,45.5,44.75,45.0,145100,3.46234453213115,3.46234453213115,3.40527291896416,3.42429679001982,1906814.85875592,0.0,1.0
1994-01-14,44.88,45.62,44.75,45.5,71600,3.4151653319131,3.47147599023787,3.40527291896416,3.46234453213115,940923.114313742,0.0,1.0
1994-01-17,44.75,45.12,44.62,44.88,50900,3.40527291896416,3.43342824812654,3.39538050601521,3.4151653319131,668896.459756556,0.0,1.0
1994-01-18,44.5,45.12,44.38,45.0,92700,3.38624904790849,3.43342824812654,3.37711758980177,3.42429679001982,1218206.32258218,0.0,1.0
1994-01-19,45.0,45.0,44.5,44.75,69100,3.42429679001982,3.42429679001982,3.38624904790849,3.40527291896416,908069.65361843,0.0,1.0
1994-01-20,45.12,45.38,45.0,45.0,89800,3.43342824812654,3.45321307402443,3.42429679001982,3.42429679001982,1180096.30817562,0.0,1.0
1994-01-21,44.75,45.38,44.75,45.38,124600,3.40527291896416,3.45321307402443,3.40527291896416,3.45321307402443,1637416.48105436,0.0,1.0
1994-01-24,44.88,45.25,44.62,44.75,57500,3.4151653319131,3.44332066107549,3.39538050601521,3.40527291896416,755629.595992181,0.0,1.0
1994-01-25,44.25,44.75,44.25,44.62,45800,3.36722517685282,3.40527291896416,3.36722517685282,3.39538050601521,601875.399938121,0.0,1.0
1994-01-26,45.12,45.12,44.38,44.38,65900,3.43342824812654,3.43342824812654,3.37711758980177,3.37711758980177,866017.22392843,0.0,1.0
1994-01-27,44.88,45.38,44.62,45.25,79200,3.4151653319131,3.45321307402443,3.39538050601521,3.44332066107549,1040797.63482749,0.0,1.0
1994-01-28,45.88,46.0,45.0,45.0,153400,3.49126081613577,3.50039227424248,3.42429679001982,3.42429679001982,2015888.34826435,0.0,1.0
1994-01-31,46.0,46.5,45.38,46.12,186600,3.50039227424248,3.53844001635382,3.45321307402443,3.5095237323492,2452182.30629811,0.0,1.0
1994-02-01,46.0,46.25,45.75,45.88,93200,3.50039227424248,3.51941614529815,3.48136840318682,3.49126081613577,1224777.01472124,0.0,1.0
1994-02-02,47.12,47.38,46.0,46.12,217300,3.58561921657187,3.60540404246976,3.50039227424248,3.5095237323492,2855622.80363654,0.0,1.0
1994-02-03,47.5,47.62,47.12,47.62,169800,3.61453550057648,3.6236669586832,3.58561921657187,3.6236669586832,2231407.0504256,0.0,1.0
1994-02-04,46.0,49.0,45.75,47.5,328600,3.50039227424248,3.72867872691047,3.48136840318682,3.61453550057648,4318258.87379184,0.0,1.0
1994-02-07,47.88,48.0,45.38,45.62,167600,3.64345178458109,3.65258324268781,3.45321307402443,3.47147599023787,2202496.00501373,0.0,1.0
1994-02-08,48.12,48.12,47.25,47.75,235400,3.66628042984789,3.66628042984789,3.59999481110376,3.63808999429004,3089629.45326852,0.06,1.0
1994-02-09,47.88,48.88,47.5,48.0,66500,3.64799474191847,3.72418510829104,3.6190424026969,3.65713758588318,872813.758038898,0.0,1.0
1994-02-10,47.5,48.0,47.12,48.0,121900,3.6190424026969,3.65713758588318,3.59009006347532,3.65713758588318,1599939.80608935,0.0,1.0
1994-02-11,47.5,47.88,47.12,47.5,88200,3.6190424026969,3.64799474191847,3.59009006347532,3.6190424026969,1157626.66855685,0.0,1.0
1994-02-14,46.75,47.5,46.75,47.38,172200,3.56189962791747,3.6190424026969,3.56189962791747,3.60989955873219,2260128.25765862,0.0,1.0
1994-02-15,48.12,48.25,46.88,46.88,180000,3.66628042984789,3.67618517747632,3.57180437554591,3.57180437554591,2362503.40521807,0.0,1.0
1994-02-16,49.12,49.25,48.12,48.12,205300,3.74247079622046,3.75237554384889,3.66628042984789,3.66628042984789,2694566.38384038,0.0,1.0
1994-02-17,48.88,49.25,48.62,49.25,117300,3.72418510829104,3.75237554384889,3.70437561303417,3.75237554384889,1539564.71906711,0.0,1.0
1994-02-18,48.75,48.88,48.38,48.75,62600,3.71428036066261,3.72418510829104,3.68608992510476,3.71428036066261,821626.184259172,0.0,1.0
1994-02-22,48.62,48.75,48.25,48.75,53100,3.70437561303417,3.71428036066261,3.67618517747632,3.71428036066261,696938.50453933,0.0,1.0
1994-02-23,49.0,49.0,48.5,48.62,78900,3.73332795225575,3.73332795225575,3.69523276906946,3.70437561303417,1035563.99262059,0.0,1.0
1994-02-24,48.5,49.0,48.25,49.0,85300,3.69523276906946,3.73332795225575,3.67618517747632,3.73332795225575,1119564.11369501,0.0,1.0
1994-02-25,49.38,49.38,48.12,48.38,112000,3.76228029147732,3.76228029147732,3.66628042984789,3.68608992510476,1470002.11880235,0.0,1.0
1994-02-28,49.25,49.62,49.0,49.5,137500,3.75237554384889,3.78056597940674,3.73332795225575,3.77142313544203,1804690.10120825,0.0,1.0
1994-03-01,49.0,49.12,48.62,49.0,75700,3.73332795225575,3.74247079622046,3.70437561303417,3.73332795225575,993563.932083376,0.0,1.0
1994-03-02,48.38,48.5,47.62,48.25,125800,3.68608992510476,3.69523276906946,3.62818524666161,3.67618517747632,1651127.37986907,0.0,1.0
1994-03-03,49.12,49.25,48.5,48.5,122000,3.74247079622046,3.75237554384889,3.69523276906946,3.69523276906946,1601252.30798113,0.0,1.0
1994-03-04,49.5,49.75,49.0,49.25,108700,3.77142313544203,3.79047072703517,3.73332795225575,3.75237554384889,1426689.55637336,0.0,1.0
1994-03-07,49.25,49.38,48.62,49.38,91500,3.75237554384889,3.76228029147732,3.70437561303417,3.76228029147732,1200939.23098585,0.0,1.0
1994-03-08,49.12,49.25,48.75,49.25,93400,3.74247079622046,3.75237554384889,3.71428036066261,3.75237554384889,1225876.76692982,0.0,1.0
1994-03-09,48.0,49.0,48.0,49.0,151900,3.65713758588318,3.73332795225575,3.65713758588318,3.73332795225575,1993690.37362569,0.0,1.0
1994-03-10,48.0,48.38,47.5,48.25,118000,3.65713758588318,3.68608992510476,3.6190424026969,3.67618517747632,1548752.23230962,0.0,1.0
1994-03-11,47.88,48.0,47.62,48.0,75300,3.64799474191847,3.65713758588318,3.62818524666161,3.65713758588318,988313.924516226,0.0,1.0
1994-03-14,47.88,47.88,47.62,47.88,85500,3.64799474191847,3.64799474191847,3.62818524666161,3.64799474191847,1122189.11747858,0.0,1.0
1994-03-15,48.12,48.25,47.75,47.88,270200,3.66628042984789,3.67618517747632,3.63808999429004,3.64799474191847,3546380.11161068,0.0,1.0
1994-03-16,48.38,48.62,47.88,48.12,449200,3.68608992510476,3.70437561303417,3.64799474191847,3.66628042984789,5895758.49791086,0.0,1.0
1994-03-17,49.88,50.12,48.38,48.38,523200,3.80037547466361,3.81866116259302,3.68608992510476,3.68608992510476,6867009.89783384,0.0,1.0
1994-03-18,49.62,50.0,49.12,49.75,174600,3.78056597940674,3.80951831862831,3.74247079622046,3.79047072703517,2291628.30306152,0.0,1.0
1994-03-21,49.0,49.38,48.25,49.38,101800,3.73332795225575,3.76228029147732,3.67618517747632,3.76228029147732,1336126.92584,0.0,1.0
1994-03-22,49.0,50.12,48.75,48.75,134300,3.73332795225575,3.81866116259302,3.71428036066261,3.71428036066261,1762690.04067104,0.0,1.0
1994-03-23,49.0,49.12,48.88,49.12,90800,3.73332795225575,3.74247079622046,3.72418510829104,3.74247079622046,1191751.71774334,0.0,1.0
1994-03-24,48.62,49.0,48.5,49.0,72600,3.70437561303417,3.73332795225575,3.69523276906946,3.73332795225575,952876.373437955,0.0,1.0
1994-03-25,48.62,48.75,48.38,48.62,80600,3.70437561303417,3.71428036066261,3.68608992510476,3.70437561303417,1057876.52478098,0.0,1.0
1994-03-28,48.25,49.0,48.0,49.0,82600,3.67618517747632,3.73332795225575,3.65713758588318,3.73332795225575,1084126.56261674,0.0,1.0
1994-03-29,46.25,48.12,46.25,48.12,200500,3.52380444473119,3.66628042984789,3.52380444473119,3.66628042984789,2631566.29303457,0.0,1.0
1994-03-30,45.5,46.0,44.75,46.0,289900,3.46666166995177,3.50475685313805,3.40951889517234,3.50475685313805,3804942.98429287,0.0,1.0
1994-03-31,45.62,45.62,44.88,45.12,194400,3.47580451391647,3.47580451391647,3.41942364280077,3.43770933073019,2551503.67763552,0.0,1.0
1994-04-04,47.12,47.5,43.75,45.88,364800,3.59009006347532,3.6190424026969,3.33332852879977,3.49561400917334,4788006.90124195,0.0,1.0
1994-04-05,48.62,49.0,47.0,47.12,211900,3.70437561303417,3.73332795225575,3.58094721951062,3.59009006347532,2781191.50869838,0.0,1.0
1994-04-06,48.12,48.62,48.12,48.62,72200,3.66628042984789,3.70437561303417,3.66628042984789,3.70437561303417,947626.365870803,0.0,1.0
1994-04-07,48.38,48.38,47.75,48.0,83200,3.68608992510476,3.68608992510476,3.63808999429004,3.65713758588318,1092001.57396746,0.0,1.0
1994-04-08,47.88,48.38,47.75,48.0,87700,3.64799474191847,3.68608992510476,3.63808999429004,3.65713758588318,1151064.15909792,0.0,1.0
1994-04-11,47.62,48.12,47.62,48.0,63400,3.62818524666161,3.66628042984789,3.62818524666161,3.65713758588318,832126.199393474,0.0,1.0
1994-04-12,47.38,47.88,47.25,47.62,49000,3.60989955873219,3.64799474191847,3.59999481110376,3.62818524666161,643125.92697603,0.0,1.0
1994-04-13,47.0,47.88,46.75,47.5,82000,3.58094721951062,3.64799474191847,3.56189962791747,3.6190424026969,1076251.55126601,0.0,1.0
1994-04-14,46.12,46.5,45.88,46.5,132600,3.51389969710276,3.54285203632433,3.49561400917334,3.54285203632433,1740377.50851064,0.0,1.0
1994-04-15,46.75,46.75,46.0,46.0,42800,3.56189962791747,3.56189962791747,3.50475685313805,3.50475685313805,561750.809685186,0.0,1.0
1994-04-18,46.62,47.62,46.5,46.88,72400,3.55199488028904,3.62818524666161,3.54285203632433,3.57180437554591,950251.369654378,0.0,1.0
1994-04-19,45.62,46.5,45.5,46.25,94500,3.47580451391647,3.54285203632433,3.46666166995177,3.52380444473119,1240314.28773949,0.0,1.0
1994-04-20,46.38,48.38,45.88,48.38,523000,3.53370919235962,3.68608992510476,3.49561400917334,3.68608992510476,6864384.89405028,0.0,1.0
1994-04-21,45.5,46.75,45.5,46.12,178400,3.46666166995177,3.56189962791747,3.46666166995177,3.51389969710276,2341503.37494946,0.0,1.0
1994-04-22,47.25,47.25,45.5,45.5,90300,3.59999481110376,3.59999481110376,3.46666166995177,3.46666166995177,1185189.2082844,0.0,1.0
1994-04-25,48.75,49.0,47.0,47.12,112700,3.71428036066261,3.73332795225575,3.58094721951062,3.59009006347532,1479189.63204487,0.0,1.0
1994-04-26,47.88,49.0,47.88,49.0,88300,3.64799474191847,3.73332795225575,3.64799474191847,3.73332795225575,1158939.17044864,0.0,1.0
1994-04-28,48.62,48.62,48.0,48.0,57000,3.70437561303417,3.70437561303417,3.65713758588318,3.65713758588318,748126.078319055,0.0,1.0
1994-04-29,48.62,48.75,48.38,48.38,106900,3.70437561303417,3.71428036066261,3.68608992510476,3.68608992510476,1403064.52232118,0.0,1.0
1994-05-02,49.5,49.75,48.62,48.88,93600,3.77142313544203,3.79047072703517,3.70437561303417,3.72418510829104,1228501.7707134,0.0,1.0
1994-05-03,49.25,49.62,49.12,49.12,68400,3.75237554384889,3.78056597940674,3.74247079622046,3.74247079622046,897751.293982866,0.0,1.0
1994-05-04,49.0,49.75,49.0,49.25,62600,3.73332795225575,3.79047072703517,3.73332795225575,3.75237554384889,821626.184259172,0.0,1.0
1994-05-05,48.75,49.0,48.5,48.75,72200,3.71428036066261,3.73332795225575,3.69523276906946,3.71428036066261,947626.365870802,0.0,1.0
1994-05-06,47.75,48.75,47.5,48.62,53800,3.63808999429004,3.71428036066261,3.6190424026969,3.70437561303417,706126.017781845,0.0,1.0
1994-05-09,47.5,48.12,47.25,47.88,62700,3.6190424026969,3.66628042984789,3.59999481110376,3.64799474191847,822938.68615096,0.0,1.0
1994-05-10,46.75,48.25,46.75,47.75,46000,3.56189962791747,3.67618517747632,3.56189962791747,3.63808999429004,603750.870222396,0.0,1.0
1994-05-11,46.62,46.88,46.38,46.62,83600,3.55199488028904,3.57180437554591,3.53370919235962,3.55199488028904,1097251.58153461,0.0,1.0
1994-05-12,47.5,47.5,46.75,46.88,58600,3.6190424026969,3.6190424026969,3.56189962791747,3.57180437554591,769126.108587659,0.0,1.0
1994-05-13,47.38,47.62,47.0,47.5,113100,3.60989955873219,3.62818524666161,3.58094721951062,3.6190424026969,1484439.63961202,0.0,1.0
1994-05-16,47.38,47.38,47.12,47.38,88000,3.60989955873219,3.60989955873219,3.59009006347532,3.60989955873219,1155001.66477328,0.0,1.0
1994-05-17,48.38,48.38,47.38,47.38,103900,3.68608992510476,3.68608992510476,3.60989955873219,3.60989955873219,1363689.46556754,0.0,1.0
1994-05-18,48.62,48.62,48.12,48.25,48600,3.70894703501653,3.70894703501653,3.67080484008629,3.68072181076815,637089.712441652,0.06,1.0
1994-05-19,49.25,49.62,48.25,48.5,158500,3.75700620062863,3.78523142487701,3.68072181076815,3.69979290823327,2077751.42843625,0.0,1.0
1994-05-20,49.12,49.25,48.88,49.0,42000,3.74708922994677,3.75700620062863,3.72878097638025,3.73793510316351,550571.356431058,0.0,1.0
1994-05-23,49.5,49.5,48.88,49.0,33100,3.77607729809375,3.77607729809375,3.72878097638025,3.73793510316351,433902.664234953,0.0,1.0
1994-05-24,49.12,51.0,49.12,49.62,144600,3.74708922994677,3.89050388288447,3.74708922994677,3.78523142487701,1895538.52714121,0.0,1.0
1994-05-25,49.38,49.38,48.38,49.12,80200,3.76692317131049,3.76692317131049,3.69063878145001,3.74708922994677,1051329.11394693,0.0,1.0
1994-05-26,49.5,49.88,49.25,49.38,65200,3.77607729809375,3.80506536624073,3.75700620062863,3.76692317131049,854696.486650118,0.0,1.0
1994-05-27,48.62,49.5,48.5,49.5,77000,3.70894703501653,3.77607729809375,3.69979290823327,3.77607729809375,1009380.82012361,0.0,1.0
1994-05-31,48.0,48.5,47.88,48.25,44200,3.66165071330303,3.69979290823327,3.65249658651977,3.68072181076815,579410.80843459,0.0,1.0
1994-06-01,48.25,48.5,47.75,48.0,126700,3.68072181076815,3.69979290823327,3.64257961583791,3.66165071330303,1660890.25856702,0.0,1.0
1994-06-02,49.5,49.88,48.62,49.12,59700,3.77607729809375,3.80506536624073,3.70894703501653,3.74708922994677,782597.856641289,0.0,1.0
1994-06-03,49.25,49.75,48.88,49.25,71000,3.75700620062863,3.79514839555887,3.72878097638025,3.75700620062863,930727.769204883,0.0,1.0
1994-06-06,49.62,49.88,49.25,49.25,77500,3.78523142487701,3.80506536624073,3.75700620062863,3.75700620062863,1015935.2410335,0.0,1.0
1994-06-07,48.88,49.38,48.88,49.38,86000,3.72878097638025,3.76692317131049,3.72878097638025,3.76692317131049,1127360.39650169,0.0,1.0
1994-06-08,48.75,49.0,48.62,48.88,34300,3.71886400569839,3.73793510316351,3.70894703501653,3.72878097638025,449633.274418697,0.0,1.0
1994-06-09,48.88,49.0,48.62,48.75,62100,3.72878097638025,3.73793510316351,3.70894703501653,3.71886400569839,814059.077008779,0.0,1.0
1994-06-10,49.75,49.75,49.12,49.12,27000,3.79514839555887,3.79514839555887,3.74708922994677,3.74708922994677,353938.729134252,0.0,1.0
1994-06-13,49.25,49.75,49.0,49.62,44900,3.75700620062863,3.79514839555887,3.73793510316351,3.78523142487701,588586.99770844,0.0,1.0
1994-06-14,49.0,49.5,48.75,49.5,139200,3.73793510316351,3.77607729809375,3.71886400569839,3.77607729809375,1824750.78131436,0.0,1.0
1994-06-15,49.0,49.38,48.88,48.88,82700,3.73793510316351,3.76692317131049,3.72878097638025,3.72878097638025,1084101.21849639,0.0,1.0
1994-06-16,48.62,49.12,48.62,49.0,96000,3.70894703501653,3.74708922994677,3.70894703501653,3.73793510316351,1258448.81469956,0.0,1.0
1994-06-17,48.12,48.62,48.12,48.62,84400,3.67080484008629,3.70894703501653,3.67080484008629,3.70894703501653,1106386.24959003,0.0,1.0
1994-06-20,47.5,48.0,46.75,48.0,70200,3.62350851837279,3.66165071330303,3.56629522597743,3.66165071330303,920240.695749054,0.0,1.0
1994-06-21,46.38,47.75,46.0,47.75,154900,3.53807000172905,3.64257961583791,3.50908193358207,3.64257961583791,2030559.59788502,0.0,1.0
1994-06-22,47.0,47.38,46.38,46.62,108900,3.58536632344255,3.61435439158953,3.53807000172905,3.55637825529557,1427552.87417481,0.0,1.0
1994-06-23,46.88,47.38,46.62,47.12,69100,3.57621219665929,3.61435439158953,3.55637825529557,3.59452045022581,905820.969747289,0.0,1.0
1994-06-24,45.25,46.62,45.12,46.62,170300,3.45186864118671,3.55637825529557,3.44195167050485,3.55637825529557,2232435.76190974,0.0,1.0
1994-06-27,46.62,46.62,45.12,45.12,64400,3.55637825529557,3.55637825529557,3.44195167050485,3.44195167050485,844209.413194288,0.0,1.0
1994-06-28,46.0,46.75,45.5,46.75,50800,3.50908193358207,3.56629522597743,3.47093973865183,3.56629522597743,665929.164445184,0.0,1.0
1994-06-29,46.88,47.0,45.75,45.75,84900,3.57621219665929,3.58536632344255,3.49001083611695,3.49001083611695,1112940.67049993,0.0,1.0
1994-06-30,45.75,47.12,45.62,46.88,133800,3.49001083611695,3.59452045022581,3.48009386543509,3.57621219665929,1753963.03548751,0.0,1.0
1994-07-01,47.25,47.38,46.0,46.0,158300,3.60443742090767,3.61435439158953,3.50908193358207,3.50908193358207,2075129.6600723,0.0,1.0
1994-07-05,47.12,47.75,47.0,47.25,68500,3.59452045022581,3.64257961583791,3.58536632344255,3.60443742090767,897955.664655415,0.0,1.0
1994-07-06,47.5,47.62,47.38,47.38,67200,3.62350851837279,3.63266264515605,3.61435439158953,3.61435439158953,880914.170289693,0.0,1.0
1994-07-07,47.25,47.75,47.12,47.75,69300,3.60443742090767,3.64257961583791,3.59452045022581,3.64257961583791,908442.738111246,0.0,1.0
1994-07-08,47.25,47.5,47.0,47.0,52700,3.60443742090767,3.62350851837279,3.58536632344255,3.58536632344255,690835.96390278,0.0,1.0
1994-07-11,47.25,47.5,47.12,47.5,134400,3.60443742090767,3.62350851837279,3.59452045022581,3.62350851837279,1761828.34057939,0.0,1.0
1994-07-12,48.75,48.75,47.25,47.5,86400,3.71886400569839,3.71886400569839,3.60443742090767,3.62350851837279,1132603.9332296,0.0,1.0
1994-07-13,48.75,49.5,48.62,48.88,190100,3.71886400569839,3.77607729809375,3.70894703501653,3.72878097638025,2491990.82994153,0.0,1.0
1994-07-14,49.0,49.12,48.75,48.88,145100,3.73793510316351,3.74708922994677,3.71886400569839,3.72878097638025,1902092.94805111,0.0,1.0
1994-07-15,49.0,49.12,48.88,48.88,33100,3.73793510316351,3.74708922994677,3.72878097638025,3.72878097638025,433902.664234953,0.0,1.0
1994-07-18,49.25,49.88,49.25,49.38,105800,3.75700620062863,3.80506536624073,3.75700620062863,3.76692317131049,1386915.46453347,0.0,1.0
1994-07-19,49.88,50.0,49.12,49.25,132500,3.80506536624073,3.81421949302399,3.74708922994677,3.75700620062863,1736921.54112179,0.0,1.0
1994-07-20,49.62,49.88,49.25,49.88,115100,3.78523142487701,3.80506536624073,3.75700620062863,3.80506536624073,1508827.69345749,0.0,1.0
1994-07-21,49.5,49.88,49.38,49.75,60900,3.77607729809375,3.80506536624073,3.76692317131049,3.79514839555887,798328.466825034,0.0,1.0
1994-07-22,48.88,49.75,48.88,49.38,53300,3.72878097638025,3.79514839555887,3.72878097638025,3.76692317131049,698701.268994653,0.0,1.0
1994-07-25,48.38,48.88,48.38,48.5,37400,3.69063878145001,3.72878097638025,3.69063878145001,3.69979290823327,490270.684060038,0.0,1.0
1994-07-26,49.12,49.38,48.62,48.62,135100,3.74708922994677,3.76692317131049,3.70894703501653,3.70894703501653,1771004.52985323,0.0,1.0
1994-07-27,49.12,49.38,49.0,49.12,135400,3.74708922994677,3.76692317131049,3.73793510316351,3.74708922994677,1774937.18239917,0.0,1.0
1994-07-28,49.12,49.25,48.62,49.12,233800,3.74708922994677,3.75700620062863,3.70894703501653,3.74708922994677,3064847.21746622,0.0,1.0
1994-07-29,49.12,49.38,49.0,49.0,41800,3.74708922994677,3.76692317131049,3.73793510316351,3.73793510316351,547949.5880671,0.0,1.0
1994-08-01,51.5,51.5,49.25,49.38,192600,3.92864607781471,3.92864607781471,3.75700620062863,3.76692317131049,2524762.93449099,0.0,1.0
1994-08-02,52.0,52.25,51.12,51.25,285500,3.96678827274495,3.98585937021007,3.89965800966773,3.90957498034959,3742574.33954921,0.0,1.0
1994-08-03,52.0,53.0,51.62,52.12,142100,3.96678827274495,4.04307266260543,3.93780020459797,3.97594239952821,1862766.42259175,0.0,1.0
1994-08-04,51.88,52.12,51.62,52.12,110900,3.95763414596169,3.97594239952821,3.93780020459797,3.97594239952821,1453770.55781439,0.0,1.0
1994-08-05,51.62,52.0,51.38,51.62,106100,3.93780020459797,3.96678827274495,3.91949195103145,3.93780020459797,1390848.11707941,0.0,1.0
1994-08-08,51.25,51.88,51.25,51.88,114300,3.90957498034959,3.95763414596169,3.90957498034959,3.95763414596169,1498340.62000166,0.0,1.0
1994-08-09,51.75,52.0,50.88,51.38,100600,3.94771717527983,3.96678827274495,3.88134975610121,3.91949195103145,1318749.48707058,0.0,1.0
1994-08-10,51.88,52.25,51.88,51.88,98400,3.95763414596169,3.98585937021007,3.95763414596169,3.95763414596169,1289910.03506705,0.0,1.0
1994-08-11,51.25,52.0,50.62,51.88,117000,3.90957498034959,3.96678827274495,3.86151581473749,3.95763414596169,1533734.49291509,0.0,1.0
1994-08-12,51.62,51.88,51.25,51.38,67900,3.93780020459797,3.95763414596169,3.90957498034959,3.91949195103145,890090.359563543,0.0,1.0
1994-08-15,52.25,52.25,51.62,51.88,64800,3.98585937021007,3.98585937021007,3.93780020459797,3.95763414596169,849452.949922203,0.0,1.0
1994-08-16,52.38,52.75,52.25,52.25,54800,3.99577634089193,4.02400156514031,3.98585937021007,3.98585937021007,718364.531724333,0.0,1.0
1994-08-17,52.62,52.62,52.0,52.38,55500,4.01408459445845,4.01408459445845,3.96678827274495,3.99577634089193,727540.720998183,0.0,1.0
1994-08-18,54.5,54.62,53.5,53.88,307100,4.15749924739615,4.1666533741794,4.08121485753567,4.11020292568265,4025725.32285661,0.0,1.0
1994-08-19,54.5,54.75,54.0,54.38,194800,4.15749924739615,4.17657034486127,4.11935705246591,4.14834512061289,2553602.38649452,0.0,1.0
1994-08-22,55.12,55.62,54.75,54.88,202400,4.20479556910964,4.24293776403989,4.17657034486127,4.18648731554313,2653229.58432491,0.0,1.0
1994-08-23,55.38,56.38,55.38,55.75,185200,4.23073226166221,4.30712684926897,4.23073226166221,4.25899825907671,2424255.51078725,0.08,1.0
1994-08-24,56.0,56.12,55.38,55.62,196300,4.2780969059784,4.28726425649121,4.23073226166221,4.24906696268783,2569553.76224372,0.0,1.0
1994-08-25,56.62,56.88,55.88,56.0,121700,4.32546155029459,4.34532414307234,4.26892955546559,4.2780969059784,1593044.79299572,0.0,1.0
1994-08-26,56.62,56.88,56.25,56.25,119200,4.32546155029459,4.34532414307234,4.29719555288009,4.29719555288009,1560319.96158661,0.0,1.0
1994-08-29,57.0,57.25,56.62,56.88,83100,4.35449149358515,4.37359014048684,4.32546155029459,4.34532414307234,1087773.39603899,0.0,1.0
1994-08-30,56.0,57.38,55.88,57.25,201700,4.2780969059784,4.38352143687572,4.26892955546559,4.37359014048684,2640239.3980874,0.0,1.0
1994-08-31,56.5,56.75,56.12,56.25,176400,4.31629419978178,4.33539284668347,4.28726425649121,4.29719555288009,2309064.10422716,0.0,1.0
1994-09-01,56.12,56.75,56.0,56.62,108200,4.28726425649121,4.33539284668347,4.2780969059784,4.32546155029459,1416330.7033865,0.0,1.0
1994-09-02,56.12,56.38,55.88,56.38,94200,4.28726425649121,4.30712684926897,4.26892955546559,4.30712684926897,1233071.64749546,0.0,1.0
1994-09-06,55.62,56.38,55.25,56.25,65600,4.24906696268783,4.30712684926897,4.22080096527333,4.29719555288009,858699.57617518,0.0,1.0
1994-09-07,55.38,55.62,55.12,55.62,75900,4.23073226166221,4.24906696268783,4.21086966888445,4.24906696268783,993525.881580734,0.0,1.0
1994-09-08,56.5,56.5,55.0,55.38,141400,4.31629419978178,4.31629419978178,4.20170231837164,4.23073226166221,1850916.46449955,0.0,1.0
1994-09-09,56.88,57.38,55.88,56.25,129300,4.34532414307234,4.38352143687572,4.26892955546559,4.29719555288009,1692528.28047943,0.0,1.0
1994-09-12,57.12,57.38,56.75,56.88,113400,4.36365884409796,4.38352143687572,4.33539284668347,4.34532414307234,1484398.35271746,0.0,1.0
1994-09-13,29.38,29.88,28.75,28.88,210550,4.48894596777305,4.5653405553798,4.39268878738853,4.41255138016629,1378042.65063784,0.0,2.0
1994-09-14,28.62,29.38,27.75,29.38,595600,4.37282619461078,4.48894596777305,4.23989961217502,4.48894596777305,3898181.91745379,0.0,1.0
1994-09-15,28.5,28.75,28.25,28.62,392100,4.35449149358515,4.39268878738853,4.31629419978178,4.37282619461078,2566281.27910281,0.0,1.0
1994-09-16,27.75,28.38,27.62,28.25,514600,4.23989961217502,4.33615679255953,4.22003701939726,4.31629419978178,3368039.64862612,0.0,1.0
1994-09-19,27.62,28.12,27.5,27.75,961700,4.22003701939726,4.29643160700402,4.20170231837164,4.23989961217502,6294294.0732292,0.0,1.0
1994-09-20,28.0,28.38,27.38,27.62,360800,4.2780969059784,4.33615679255953,4.18336761734602,4.22003701939726,2361423.83448174,0.0,1.0
1994-09-21,28.12,28.5,27.38,28.0,351300,4.29643160700402,4.35449149358515,4.18336761734602,4.2780969059784,2299246.65480443,0.0,1.0
1994-09-22,27.75,28.5,27.62,28.5,251400,4.23989961217502,4.35449149358515,4.22003701939726,4.35449149358515,1645404.52325031,0.0,1.0
1994-09-23,27.5,27.75,27.25,27.38,297000,4.20170231837164,4.23989961217502,4.16350502456826,4.18336761734602,1943854.98570144,0.0,1.0
1994-09-26,27.88,27.88,27.38,27.75,122300,4.25976220495278,4.25976220495278,4.18336761734602,4.23989961217502,800449.376266955,0.0,1.0
1994-09-27,27.38,27.75,27.0,27.62,236000,4.18336761734602,4.23989961217502,4.12530773076488,4.22003701939726,1544612.04251023,0.0,1.0
1994-09-28,27.75,27.75,27.38,27.62,290200,4.23989961217502,4.23989961217502,4.18336761734602,4.22003701939726,1899349.21498504,0.0,1.0
1994-09-29,27.38,27.88,27.25,27.75,249300,4.18336761734602,4.25976220495278,4.16350502456826,4.23989961217502,1631660.09405848,0.0,1.0
1994-09-30,27.62,27.62,27.25,27.38,195500,4.22003701939726,4.22003701939726,4.16350502456826,4.18336761734602,1279540.9080964,0.0,1.0
1994-10-03,27.5,28.0,27.38,27.88,186600,4.20170231837164,4.2780969059784,4.18336761734602,4.25976220495278,1221290.70818818,0.0,1.0
1994-10-04,26.88,27.62,26.5,27.38,363700,4.10697302973926,4.22003701939726,4.04891314315813,4.18336761734602,2380404.23669903,0.0,1.0
1994-10-05,26.5,26.75,25.62,26.62,543900,4.04891314315813,4.0871104369615,3.91445866897023,4.06724784418375,3559807.16068354,0.0,1.0
1994-10-06,25.88,26.75,25.75,26.62,309000,3.95418385452575,4.0871104369615,3.93432126174799,4.06724784418375,2022394.58108331,0.0,1.0
1994-10-07,25.75,25.88,25.38,25.88,338400,3.93432126174799,3.95418385452575,3.87778926691899,3.95418385452575,2214816.58976891,0.0,1.0
1994-10-10,26.25,26.25,25.5,25.62,325000,4.01071584935475,4.01071584935475,3.89612396794461,3.91445866897023,2127114.04159248,0.0,1.0
1994-10-11,26.38,26.38,26.12,26.12,281400,4.0305784421325,4.0305784421325,3.99085325657699,3.99085325657699,1841753.511705,0.0,1.0
1994-10-12,26.62,26.88,26.38,26.5,168600,4.06724784418375,4.10697302973926,4.0305784421325,4.04891314315813,1103481.31511536,0.0,1.0
1994-10-13,27.0,27.25,26.88,26.88,368100,4.12530773076488,4.16350502456826,4.10697302973926,4.10697302973926,2409202.08833906,0.0,1.0
1994-10-14,27.25,27.25,27.0,27.25,135200,4.16350502456826,4.16350502456826,4.12530773076488,4.16350502456826,884879.441302473,0.0,1.0
1994-10-17,27.0,27.38,26.88,27.25,139500,4.12530773076488,4.18336761734602,4.10697302973926,4.16350502456826,913022.796314312,0.0,1.0
1994-10-18,27.0,27.25,26.75,27.25,213700,4.12530773076488,4.16350502456826,4.0871104369615,4.16350502456826,1398659.29442558,0.0,1.0
1994-10-19,26.75,27.62,26.0,27.12,633500,4.0871104369615,4.22003701939726,3.97251855555137,4.14364243179051,4146236.13953489,0.0,1.0
1994-10-20,26.75,26.88,26.62,26.62,264800,4.0871104369615,4.10697302973926,4.06724784418375,4.06724784418375,1733107.07142674,0.0,1.0
1994-10-21,26.62,26.75,26.12,26.75,173500,4.06724784418375,4.0871104369615,3.99085325657699,4.0871104369615,1135551.64989629,0.0,1.0
1994-10-24,26.75,26.88,26.5,26.5,160600,4.0871104369615,4.10697302973926,4.04891314315813,4.04891314315813,1051121.58486078,0.0,1.0
1994-10-25,26.0,26.88,25.75,26.88,372000,3.97251855555137,4.10697302973926,3.93432126174799,4.10697302973926,2434727.45683816,0.0,1.0
1994-10-26,26.5,26.62,26.12,26.12,191100,4.04891314315813,4.06724784418375,3.99085325657699,3.99085325657699,1250743.05645638,0.0,1.0
1994-10-27,27.0,27.0,26.62,26.75,108300,4.12530773076488,4.12530773076488,4.06724784418375,4.0871104369615,708819.848321434,0.0,1.0
1994-10-28,28.12,28.12,26.88,26.88,178600,4.29643160700402,4.29643160700402,4.10697302973926,4.10697302973926,1168930.97793359,0.0,1.0
1994-10-31,28.0,28.25,27.75,28.0,112200,4.2780969059784,4.31629419978178,4.23989961217502,4.2780969059784,734345.216820542,0.0,1.0
1994-11-01,27.62,28.38,27.5,28.25,259900,4.22003701939726,4.33615679255953,4.20170231837164,4.31629419978178,1701036.7366458,0.0,1.0
1994-11-02,27.62,27.62,27.25,27.62,142500,4.22003701939726,4.22003701939726,4.16350502456826,4.22003701939726,932657.695159781,0.0,1.0
1994-11-03,27.5,28.12,27.25,27.75,166900,4.20170231837164,4.29643160700402,4.16350502456826,4.23989961217502,1092354.87243626,0.0,1.0
1994-11-04,26.62,27.25,26.62,27.25,162000,4.06724784418375,4.16350502456826,4.06724784418375,4.16350502456826,1060284.53765533,0.0,1.0
1994-11-07,26.5,27.12,26.5,26.75,175700,4.04891314315813,4.14364243179051,4.04891314315813,4.0871104369615,1149950.5757163,0.0,1.0
1994-11-08,27.5,27.5,26.75,26.75,165700,4.20170231837164,4.20170231837164,4.0871104369615,4.0871104369615,1084500.91289807,0.0,1.0
1994-11-09,27.0,27.88,26.88,27.75,229300,4.12530773076488,4.25976220495278,4.10697302973926,4.23989961217502,1500760.76842202,0.0,1.0
1994-11-10,27.0,27.38,26.88,27.12,70700,4.12530773076488,4.18336761734602,4.10697302973926,4.14364243179051,462729.116124888,0.0,1.0
1994-11-11,26.75,27.0,26.62,27.0,75800,4.0871104369615,4.12530773076488,4.06724784418375,4.12530773076488,496108.444162186,0.0,1.0
1994-11-14,27.25,27.5,26.88,26.88,139400,4.16350502456826,4.20170231837164,4.10697302973926,4.10697302973926,912368.299686129,0.0,1.0
1994-11-15,27.12,28.0,26.88,28.0,175800,4.14364243179051,4.2780969059784,4.10697302973926,4.2780969059784,1150605.07234449,0.0,1.0
1994-11-16,27.0,27.38,26.75,27.38,141400,4.12530773076488,4.18336761734602,4.0871104369615,4.18336761734602,925458.232249776,0.0,1.0
1994-11-17,26.25,27.25,26.25,27.12,198800,4.01071584935475,4.16350502456826,4.01071584935475,4.14364243179051,1301139.29682642,0.0,1.0
1994-11-18,26.25,26.62,25.75,26.5,398900,4.01071584935475,4.06724784418375,3.93432126174799,4.04891314315813,2610787.0498192,0.0,1.0
1994-11-21,25.62,26.5,25.62,26.38,200500,3.92057023597877,4.05523463128171,3.92057023597877,4.03687130464949,1310220.11871128,0.04,1.0
1994-11-22,25.0,25.75,25.0,25.62,444100,3.82569304837898,3.94046383983035,3.82569304837898,3.92057023597877,2902088.55221784,0.0,1.0
1994-11-23,26.25,26.25,25.0,25.0,274900,4.01697770079792,4.01697770079792,3.82569304837898,3.82569304837898,1796406.53682658,0.0,1.0
1994-11-25,26.38,26.38,26.12,26.25,83600,4.03687130464949,4.03687130464949,3.99708409694635,4.01697770079792,546306.244011285,0.0,1.0
1994-11-28,26.75,26.75,26.38,26.62,125200,4.0934915617655,4.0934915617655,4.03687130464949,4.07359795791393,818152.413280059,0.0,1.0
1994-11-29,27.25,27.38,26.62,26.75,150300,4.17000542273308,4.18989902658465,4.07359795791393,4.0934915617655,982174.981757131,0.0,1.0
1994-11-30,27.25,27.38,27.12,27.25,117700,4.17000542273308,4.18989902658465,4.15011181888151,4.17000542273308,769141.685647467,0.0,1.0
1994-12-01,27.25,27.62,27.0,27.25,114000,4.17000542273308,4.22662567984909,4.13174849224929,4.17000542273308,744963.060015389,0.0,1.0
1994-12-02,26.75,27.38,26.75,27.25,208200,4.0934915617655,4.18989902658465,4.0934915617655,4.17000542273308,1360537.79908074,0.0,1.0
1994-12-05,25.75,26.88,25.75,26.88,303500,3.94046383983035,4.11338516561707,3.94046383983035,4.11338516561707,1983300.77819886,0.0,1.0
1994-12-06,25.25,26.0,25.12,25.88,331400,3.86394997886277,3.97872077031413,3.84405637501119,3.96035744368192,2165620.6849921,0.0,1.0
1994-12-07,25.25,25.5,25.0,25.25,187400,3.86394997886277,3.90220690934656,3.82569304837898,3.86394997886277,1224614.71444635,0.0,1.0
1994-12-08,25.0,25.25,24.88,25.25,531600,3.82569304837898,3.86394997886277,3.80732972174676,3.86394997886277,3473880.37459807,0.0,1.0
1994-12-09,25.25,25.38,24.75,25.12,238700,3.86394997886277,3.88384358271434,3.78743611789519,3.84405637501119,1559848.09145327,0.0,1.0
1994-12-12,24.75,25.12,24.62,25.12,242700,3.78743611789519,3.84405637501119,3.76754251404362,3.84405637501119,1585987.14619065,0.0,1.0
1994-12-13,24.75,25.12,24.75,24.75,314900,3.78743611789519,3.84405637501119,3.78743611789519,3.78743611789519,2057797.0842004,0.0,1.0
1994-12-14,25.0,25.0,24.5,25.0,426000,3.82569304837898,3.82569304837898,3.7491791874114,3.82569304837898,2783809.32953118,0.0,1.0
1994-12-15,25.12,25.25,24.75,25.12,244400,3.84405637501119,3.86394997886277,3.78743611789519,3.84405637501119,1597096.24445404,0.0,1.0
1994-12-16,25.62,25.62,25.12,25.12,159400,3.92057023597877,3.92057023597877,3.84405637501119,3.84405637501119,1041641.33128468,0.0,1.0
1994-12-19,25.25,25.62,25.12,25.62,115600,3.86394997886277,3.92057023597877,3.84405637501119,3.92057023597877,755418.68191034,0.0,1.0
1994-12-20,25.38,25.5,25.25,25.38,88900,3.88384358271434,3.90220690934656,3.86394997886277,3.88384358271434,580940.491538315,0.0,1.0
1994-12-21,26.88,27.12,25.38,25.38,301100,4.11338516561707,4.15011181888151,3.88384358271434,3.88384358271434,1967617.34535643,0.0,1.0
1994-12-22,27.12,27.25,26.5,26.88,213400,4.15011181888151,4.17000542273308,4.05523463128171,4.11338516561707,1394518.57023933,0.0,1.0
1994-12-23,27.62,27.75,27.12,27.12,199300,4.22662567984909,4.24651928370066,4.15011181888151,4.15011181888151,1302378.40229006,0.0,1.0
1994-12-27,27.0,27.75,27.0,27.75,104700,4.13174849224929,4.24651928370066,4.13174849224929,4.24651928370066,684189.757750975,0.0,1.0
1994-12-28,27.25,27.88,27.12,27.38,143900,4.17000542273308,4.26641288755223,4.15011181888151,4.18989902658465,940352.49417732,0.0,1.0
1994-12-29,27.88,28.12,27.38,27.5,259100,4.26641288755223,4.30313954081667,4.18989902658465,4.20826235321687,1693157.27061392,0.0,1.0
1994-12-30,28.0,28.25,27.75,28.0,144800,4.28477621418445,4.32303314466824,4.24651928370066,4.28477621418445,946233.78149323,0.0,1.0
1995-01-03,27.12,27.62,26.88,27.5,122900,4.15011181888151,4.22662567984909,4.11338516561707,4.20826235321687,803122.456806064,0.0,1.0
1995-01-04,27.38,27.75,27.12,27.5,213200,4.18989902658465,4.24651928370066,4.15011181888151,4.20826235321687,1393211.61750246,0.0,1.0
1995-01-05,27.25,27.5,27.25,27.5,120600,4.17000542273308,4.20826235321687,4.17000542273308,4.20826235321687,788092.500332069,0.0,1.0
1995-01-06,26.88,27.0,26.75,26.88,172200,4.11338516561707,4.13174849224929,4.0934915617655,4.11338516561707,1125286.3064443,0.0,1.0
1995-01-09,27.0,27.38,26.62,26.88,130500,4.13174849224929,4.18989902658465,4.07359795791393,4.11338516561707,852786.66080709,0.0,1.0
1995-01-10,27.25,27.62,26.75,26.75,143400,4.17000542273308,4.22662567984909,4.0934915617655,4.0934915617655,937085.112335147,0.0,1.0
1995-01-11,27.25,27.88,27.0,27.88,199000,4.17000542273308,4.26641288755223,4.13174849224929,4.26641288755223,1300417.97318476,0.0,1.0
1995-01-12,27.12,27.62,26.88,27.62,136500,4.15011181888151,4.22662567984909,4.11338516561707,4.22662567984909,891995.242913163,0.0,1.0
1995-01-13,26.75,27.12,26.5,27.12,171100,4.0934915617655,4.15011181888151,4.05523463128171,4.15011181888151,1118098.06639152,0.0,1.0
1995-01-16,26.62,26.88,26.5,26.75,440800,4.07359795791393,4.11338516561707,4.05523463128171,4.0934915617655,2880523.8320595,0.0,1.0
1995-01-17,26.38,26.88,26.12,26.5,287100,4.03687130464949,4.11338516561707,3.99708409694635,4.05523463128171,1876130.6537756,0.0,1.0
1995-01-18,26.0,26.88,26.0,26.38,448000,3.97872077031413,4.11338516561707,3.97872077031413,4.03687130464949,2927574.13058679,0.0,1.0
1995-01-19,26.5,26.62,26.0,26.0,171400,4.05523463128171,4.07359795791393,3.97872077031413,3.97872077031413,1120058.49549682,0.0,1.0
1995-01-20,26.38,26.88,26.38,26.5,134600,4.03687130464949,4.11338516561707,4.03687130464949,4.05523463128171,879579.191912907,0.0,1.0
1995-01-23,26.5,26.62,26.25,26.38,257600,4.05523463128171,4.07359795791393,4.01697770079792,4.03687130464949,1683355.12508741,0.0,1.0
1995-01-24,26.25,26.88,26.12,26.62,224200,4.01697770079792,4.11338516561707,3.99708409694635,4.07359795791393,1465094.01803026,0.0,1.0
1995-01-25,26.38,26.5,25.62,26.25,242700,4.03687130464949,4.05523463128171,3.92057023597877,4.01697770079792,1585987.14619066,0.0,1.0
1995-01-26,26.38,26.88,26.25,26.38,172800,4.03687130464949,4.11338516561707,4.01697770079792,4.03687130464949,1129207.16465491,0.0,1.0
1995-01-27,26.25,26.5,26.25,26.38,99200,4.01697770079792,4.05523463128171,4.01697770079792,4.03687130464949,648248.557487075,0.0,1.0
1995-01-30,26.62,26.88,26.38,26.5,248300,4.07359795791393,4.11338516561707,4.03687130464949,4.05523463128171,1622581.82282299,0.0,1.0
1995-01-31,27.25,27.62,26.62,26.62,359700,4.17000542273308,4.22662567984909,4.07359795791393,4.07359795791393,2350554.49725908,0.0,1.0
1995-02-01,26.75,27.5,26.5,27.38,188400,4.0934915617655,4.20826235321687,4.05523463128171,4.18989902658465,1231149.4781307,0.0,1.0
1995-02-02,27.5,27.62,26.25,26.5,293900,4.20826235321687,4.22662567984909,4.01697770079792,4.05523463128171,1920567.04682915,0.0,1.0
1995-02-03,27.5,28.0,27.38,27.75,317400,4.20826235321687,4.28477621418445,4.18989902658465,4.24651928370066,2074133.99341127,0.0,1.0
1995-02-06,26.25,27.75,25.5,27.5,1530500,4.01697770079792,4.24651928370066,3.90220690934656,4.20826235321687,10001455.8188908,0.0,1.0
1995-02-07,27.0,27.5,26.38,26.5,531800,4.13174849224929,4.20826235321687,4.03687130464949,4.05523463128171,3475187.32733495,0.0,1.0
1995-02-08,27.0,27.12,26.62,27.0,239900,4.13174849224929,4.15011181888151,4.07359795791393,4.13174849224929,1567689.80787449,0.0,1.0
1995-02-09,27.0,27.62,26.88,27.0,320300,4.13174849224929,4.22662567984909,4.11338516561707,4.13174849224929,2093084.80809587,0.0,1.0
1995-02-10,26.75,27.38,26.62,27.12,224000,4.0934915617655,4.18989902658465,4.07359795791393,4.15011181888151,1463787.0652934,0.0,1.0
1995-02-13,26.88,27.12,26.75,27.0,124200,4.11950627449448,4.15628758051675,4.09958306706575,4.13789692750562,810411.679834055,0.04,1.0
1995-02-14,27.0,27.0,26.62,26.88,98500,4.13789692750562,4.13789692750562,4.07965985963702,4.11950627449448,642717.797613964,0.0,1.0
1995-02-15,27.0,27.12,26.88,27.0,388800,4.13789692750562,4.15628758051675,4.11950627449448,4.13789692750562,2536940.91078486,0.0,1.0
1995-02-16,26.75,27.0,26.75,27.0,122900,4.09958306706575,4.13789692750562,4.09958306706575,4.13789692750562,801929.109916307,0.0,1.0
1995-02-17,26.38,26.75,26.0,26.75,289800,4.04287855361475,4.09958306706575,3.98464148574615,4.09958306706575,1890960.58627946,0.0,1.0
1995-02-21,26.12,26.75,26.12,26.75,91100,4.00303213875729,4.09958306706575,4.00303213875729,4.09958306706575,594432.39962063,0.0,1.0
1995-02-22,26.12,26.38,26.12,26.38,97400,4.00303213875729,4.04287855361475,4.00303213875729,4.04287855361475,635540.238452792,0.0,1.0
1995-02-23,26.88,26.88,26.12,26.25,172800,4.11950627449448,4.11950627449448,4.00303213875729,4.02295534618602,1127529.29368216,0.0,1.0
1995-02-24,26.75,27.0,26.75,27.0,131000,4.09958306706575,4.13789692750562,4.09958306706575,4.13789692750562,854782.045557658,0.0,1.0
1995-02-27,26.5,26.88,26.0,26.75,181000,4.06126920662588,4.11950627449448,3.98464148574615,4.09958306706575,1181034.7347018,0.0,1.0
1995-02-28,27.0,27.0,26.38,26.75,123600,4.13789692750562,4.13789692750562,4.04287855361475,4.09958306706575,806496.647564324,0.0,1.0
1995-03-01,26.88,27.38,26.88,27.0,314600,4.11950627449448,4.19613399537421,4.11950627449448,4.13789692750562,2052781.92009496,0.0,1.0
1995-03-02,26.88,27.0,26.5,26.75,72900,4.11950627449448,4.13789692750562,4.06126920662588,4.09958306706575,475676.420772163,0.0,1.0
1995-03-03,26.88,27.0,26.62,26.62,131200,4.11950627449448,4.13789692750562,4.07965985963702,4.07965985963702,856087.056314235,0.0,1.0
1995-03-06,24.0,25.0,23.5,25.0,1967500,3.67813060222721,3.83138604398668,3.60150288134748,3.83138604398668,12838043.3178221,0.0,1.0
1995-03-07,23.5,24.25,23.38,24.12,1196800,3.60150288134748,3.71644446266708,3.58311222833634,3.69652125523835,7809184.36735424,0.0,1.0
1995-03-08,22.88,23.62,22.5,23.5,1185300,3.50648450745661,3.61989353435862,3.44824743958801,3.60150288134748,7734146.24885109,0.0,1.0
1995-03-09,23.75,23.88,23.0,23.0,1640800,3.63981674178735,3.65973994921608,3.52487516046775,3.52487516046775,10706308.2469542,0.0,1.0
1995-03-10,24.5,24.5,23.62,23.62,2708200,3.75475832310695,3.75475832310695,3.61989353435862,3.61989353435862,17671150.6548034,0.0,1.0
1995-03-13,23.75,24.38,23.75,24.38,1367500,3.63981674178735,3.73636767009581,3.63981674178735,3.73636767009581,8923011.04809234,0.0,1.0
1995-03-14,24.0,24.25,23.88,24.0,400600,3.67813060222721,3.71644446266708,3.65973994921608,3.67813060222721,2613936.54542289,0.0,1.0
1995-03-15,23.62,24.12,23.38,24.0,696900,3.61989353435862,3.69652125523835,3.58311222833634,3.67813060222721,4547309.98129108,0.0,1.0
1995-03-16,23.12,23.62,22.88,23.62,1256600,3.54326581347888,3.61989353435862,3.50648450745661,3.61989353435862,8199382.58357064,0.0,1.0
1995-03-17,23.0,23.62,23.0,23.0,429900,3.52487516046775,3.61989353435862,3.52487516046775,3.52487516046775,2805120.62126135,0.0,1.0
1995-03-20,23.0,23.5,22.88,23.25,585600,3.52487516046775,3.60150288134748,3.50648450745661,3.56318902090761,3821071.49525622,0.0,1.0
1995-03-21,23.0,23.38,22.88,23.25,580900,3.52487516046775,3.58311222833634,3.50648450745661,3.56318902090761,3790403.74247667,0.0,1.0
1995-03-22,22.62,23.12,22.38,23.0,426900,3.46663809259915,3.54326581347888,3.42985678657688,3.52487516046775,2785545.4599127,0.0,1.0
1995-03-23,23.12,23.38,22.0,22.0,961900,3.54326581347888,3.58311222833634,3.37161971870828,3.37161971870828,6276449.23375505,0.0,1.0
1995-03-24,23.75,23.75,23.25,23.38,517100,3.63981674178735,3.63981674178735,3.56318902090761,3.58311222833634,3374105.31112874,0.0,1.0
1995-03-27,23.38,24.0,23.25,23.75,362300,3.58311222833634,3.67813060222721,3.56318902090761,3.63981674178735,2364026.98553847,0.0,1.0
1995-03-28,23.62,23.75,23.12,23.38,236500,3.61989353435862,3.63981674178735,3.54326581347888,3.58311222833634,1543175.2196518,0.0,1.0
1995-03-29,23.12,23.75,22.88,23.62,400400,3.54326581347888,3.63981674178735,3.50648450745661,3.61989353435862,2612631.53466631,0.0,1.0
1995-03-30,23.25,23.25,22.88,23.12,502800,3.56318902090761,3.56318902090761,3.50648450745661,3.54326581347888,3280797.04203352,0.0,1.0
1995-03-31,24.0,24.25,23.12,23.12,449000,3.67813060222721,3.71644446266708,3.54326581347888,3.54326581347888,2929749.14851442,0.0,1.0
1995-04-03,24.62,24.75,23.75,23.88,513000,3.77314897611808,3.79307218354682,3.63981674178735,3.65973994921608,3347352.59061893,0.0,1.0
1995-04-04,23.88,24.75,23.62,24.62,318000,3.65973994921608,3.79307218354682,3.61989353435862,3.77314897611808,2074967.10295676,0.0,1.0
1995-04-05,24.5,24.5,23.62,23.62,206500,3.75475832310695,3.75475832310695,3.61989353435862,3.61989353435862,1347423.60616532,0.0,1.0
1995-04-06,24.38,24.62,24.25,24.62,199700,3.73636767009581,3.77314897611808,3.71644446266708,3.77314897611808,1303053.24044171,0.0,1.0
1995-04-07,24.0,24.62,24.0,24.62,194200,3.67813060222721,3.77314897611808,3.67813060222721,3.77314897611808,1267165.44463586,0.0,1.0
1995-04-10,23.62,24.0,23.62,24.0,89400,3.61989353435862,3.67813060222721,3.61989353435862,3.67813060222721,583339.80818973,0.0,1.0
1995-04-11,23.0,23.75,22.75,23.75,1090400,3.52487516046775,3.63981674178735,3.48656130002788,3.63981674178735,7114918.6448555,0.0,1.0
1995-04-12,24.12,24.38,23.12,23.38,1079700,3.69652125523835,3.73636767009581,3.54326581347888,3.58311222833634,7045100.56937866,0.0,1.0
1995-04-13,23.88,24.12,23.75,24.12,174400,3.65973994921608,3.69652125523835,3.63981674178735,3.69652125523835,1137969.37973478,0.0,1.0
1995-04-17,23.12,24.0,23.0,23.88,282100,3.54326581347888,3.67813060222721,3.52487516046775,3.65973994921608,1840717.67215126,0.0,1.0
1995-04-18,22.88,23.25,22.88,23.25,548200,3.50648450745661,3.56318902090761,3.50648450745661,3.56318902090761,3577034.4837764,0.0,1.0
1995-04-19,22.88,23.38,22.88,23.0,288800,3.50648450745661,3.58311222833634,3.50648450745661,3.52487516046775,1884435.53249658,0.0,1.0
1995-04-20,23.5,23.62,23.12,23.25,391000,3.60150288134748,3.61989353435862,3.54326581347888,3.56318902090761,2551296.02910721,0.0,1.0
1995-04-21,23.75,23.75,23.5,23.62,199300,3.63981674178735,3.63981674178735,3.60150288134748,3.61989353435862,1300443.21892856,0.0,1.0
1995-04-24,24.0,24.0,23.75,23.88,278100,3.67813060222721,3.67813060222721,3.63981674178735,3.65973994921608,1814617.45701973,0.0,1.0
1995-04-25,24.0,24.12,23.88,24.12,198600,3.67813060222721,3.69652125523835,3.65973994921608,3.69652125523835,1295875.68128054,0.0,1.0
1995-04-26,23.12,24.0,23.0,24.0,382800,3.54326581347888,3.67813060222721,3.52487516046775,3.67813060222721,2497790.58808757,0.0,1.0
1995-04-27,23.25,23.5,23.12,23.25,198200,3.56318902090761,3.60150288134748,3.54326581347888,3.56318902090761,1293265.65976739,0.0,1.0
1995-04-28,23.88,24.0,23.38,23.5,188600,3.65973994921608,3.67813060222721,3.58311222833634,3.60150288134748,1230625.14345171,0.0,1.0
1995-05-01,24.12,24.12,23.5,24.0,334300,3.69652125523835,3.69652125523835,3.60150288134748,3.67813060222721,2181325.47961775,0.0,1.0
1995-05-02,24.12,24.12,23.75,24.0,185100,3.69652125523835,3.69652125523835,3.63981674178735,3.67813060222721,1207787.45521162,0.0,1.0
1995-05-03,23.75,24.25,23.62,24.12,229600,3.63981674178735,3.71644446266708,3.61989353435862,3.69652125523835,1498152.34854991,0.0,1.0
1995-05-04,23.75,24.0,23.62,23.75,289800,3.63981674178735,3.67813060222721,3.61989353435862,3.63981674178735,1890960.58627946,0.0,1.0
1995-05-05,23.5,24.12,23.38,23.88,221100,3.60150288134748,3.69652125523835,3.58311222833634,3.65973994921608,1442689.39139541,0.0,1.0
1995-05-08,23.75,24.0,23.62,23.62,197000,3.63981674178735,3.67813060222721,3.61989353435862,3.61989353435862,1285435.59522793,0.0,1.0
1995-05-09,24.0,24.12,23.62,23.62,365900,3.67813060222721,3.69652125523835,3.61989353435862,3.61989353435862,2387517.17915685,0.0,1.0
1995-05-10,25.5,25.5,24.12,24.25,650900,3.90801376486642,3.90801376486642,3.69652125523835,3.71644446266708,4247157.50727847,0.0,1.0
1995-05-11,25.25,25.62,25.06,25.38,644400,3.86969990442655,3.92640441787755,3.84058137049225,3.88962311185528,4204744.65768973,0.0,1.0
1995-05-12,25.88,26.12,25.38,25.38,529200,3.96625083273501,4.00303213875729,3.88962311185528,3.88962311185528,3453058.46190163,0.0,1.0
1995-05-15,26.62,26.75,26.0,26.0,524000,4.07965985963702,4.09958306706575,3.98464148574615,3.98464148574615,3419128.18223063,0.0,1.0
1995-05-16,26.25,26.75,25.88,26.75,426600,4.02295534618602,4.09958306706575,3.96625083273501,4.09958306706575,2783587.94377784,0.0,1.0
1995-05-17,25.75,26.38,25.62,26.38,159800,3.94632762530628,4.04287855361475,3.92640441787755,4.04287855361475,1042703.59450469,0.0,1.0
1995-05-18,25.38,25.75,25.12,25.62,515300,3.89575332952566,3.95254721179219,3.85584411495999,3.93259260450935,3357069.32491858,0.04,1.0
1995-05-19,24.88,25.38,24.75,25.0,268600,3.8190048399763,3.89575332952566,3.79905023269346,3.83742447746814,1749871.57126553,0.0,1.0
1995-05-22,24.62,25.12,24.62,24.88,330400,3.77909562541063,3.85584411495999,3.77909562541063,3.8190048399763,2152485.35795284,0.0,1.0
1995-05-23,24.88,25.12,24.62,24.88,231500,3.8190048399763,3.85584411495999,3.77909562541063,3.8190048399763,1508173.0035293,0.0,1.0
1995-05-24,24.75,25.12,24.62,24.88,276500,3.79905023269346,3.85584411495999,3.77909562541063,3.8190048399763,1801338.38218511,0.0,1.0
1995-05-25,24.75,24.88,24.5,24.62,151300,3.79905023269346,3.8190048399763,3.76067598791878,3.77909562541063,985687.150902738,0.0,1.0
1995-05-26,24.5,24.62,24.38,24.5,179000,3.76067598791878,3.77909562541063,3.74225635042693,3.76067598791878,1166146.72843087,0.0,1.0
1995-05-30,24.5,24.62,24.25,24.38,160000,3.76067598791878,3.77909562541063,3.7223017431441,3.74225635042693,1042365.79077619,0.0,1.0
1995-05-31,24.38,24.75,24.0,24.5,348100,3.74225635042693,3.79905023269346,3.68392749836942,3.76067598791878,2267797.07355746,0.0,1.0
1995-06-01,24.12,24.38,23.75,24.38,539000,3.70234713586126,3.74225635042693,3.64555325359474,3.74225635042693,3511469.7576773,0.0,1.0
1995-06-02,24.0,24.38,24.0,24.0,409400,3.68392749836942,3.74225635042693,3.68392749836942,3.68392749836942,2667153.46714858,0.0,1.0
1995-06-05,23.88,24.25,23.75,24.0,485800,3.66550786087757,3.7223017431441,3.64555325359474,3.68392749836942,3164883.13224422,0.0,1.0
1995-06-06,23.62,24.12,23.62,23.75,465600,3.6255986463119,3.70234713586126,3.6255986463119,3.64555325359474,3033284.45115872,0.0,1.0
1995-06-07,23.38,23.5,23.25,23.5,904400,3.58875937132821,3.60717900882005,3.56880476404537,3.60717900882005,5891972.63236243,0.0,1.0
1995-06-08,23.88,24.0,23.25,23.38,910400,3.66550786087757,3.68392749836942,3.56880476404537,3.58875937132821,5931061.34951654,0.0,1.0
1995-06-09,23.75,24.25,23.62,23.88,272400,3.64555325359474,3.7223017431441,3.6255986463119,3.66550786087757,1774627.75879647,0.0,1.0
1995-06-12,23.75,24.12,23.62,24.0,320200,3.64555325359474,3.70234713586126,3.6255986463119,3.68392749836942,2086034.53879085,0.0,1.0
1995-06-13,23.88,24.0,23.75,23.75,248400,3.66550786087757,3.68392749836942,3.64555325359474,3.64555325359474,1618272.89018004,0.0,1.0
1995-06-14,24.12,24.38,23.88,23.88,315400,3.70234713586126,3.74225635042693,3.66550786087757,3.66550786087757,2054763.56506757,0.0,1.0
1995-06-15,24.38,24.88,24.12,24.12,442100,3.74225635042693,3.8190048399763,3.70234713586126,3.70234713586126,2880186.97563847,0.0,1.0
1995-06-16,24.12,24.62,24.12,24.38,318100,3.70234713586126,3.77909562541063,3.70234713586126,3.74225635042693,2072353.48778692,0.0,1.0
1995-06-19,24.0,24.5,23.88,24.38,432700,3.68392749836942,3.76067598791878,3.66550786087757,3.74225635042693,2818947.98543036,0.0,1.0
1995-06-20,23.62,24.0,23.5,24.0,303200,3.6255986463119,3.68392749836942,3.60717900882005,3.68392749836942,1975283.17352089,0.0,1.0
1995-06-21,23.62,23.75,23.38,23.75,267300,3.6255986463119,3.64555325359474,3.58875937132821,3.64555325359474,1741402.34921548,0.0,1.0
1995-06-22,24.38,24.5,23.88,23.88,398900,3.74225635042693,3.76067598791878,3.66550786087757,3.66550786087757,2598748.2121289,0.0,1.0
1995-06-23,24.0,24.38,23.75,24.12,371800,3.68392749836942,3.74225635042693,3.64555325359474,3.70234713586126,2422197.50631618,0.0,1.0
1995-06-26,23.75,24.0,23.62,23.88,567200,3.64555325359474,3.68392749836942,3.6255986463119,3.66550786087757,3695186.7283016,0.0,1.0
1995-06-27,23.5,23.88,23.38,23.75,627300,3.60717900882005,3.66550786087757,3.58875937132821,3.64555325359474,4086725.37846192,0.0,1.0
1995-06-28,23.38,23.75,23.25,23.75,652100,3.58875937132821,3.64555325359474,3.56880476404537,3.64555325359474,4248292.07603222,0.0,1.0
1995-06-29,23.25,23.62,23.0,23.62,569000,3.56880476404537,3.6255986463119,3.53043051927069,3.6255986463119,3706913.34344784,0.0,1.0
1995-06-30,24.25,24.5,23.62,23.62,450800,3.7223017431441,3.76067598791878,3.6255986463119,3.6255986463119,2936865.61551192,0.0,1.0
1995-07-03,24.62,24.75,24.25,24.5,115100,3.77909562541063,3.79905023269346,3.7223017431441,3.76067598791878,749851.890739623,0.0,1.0
1995-07-05,24.75,25.0,24.5,24.62,383700,3.79905023269346,3.83742447746814,3.76067598791878,3.77909562541063,2499723.46200516,0.0,1.0
1995-07-06,25.75,25.88,24.75,24.75,752700,3.95254721179219,3.97250181907502,3.79905023269346,3.79905023269346,4903679.56698275,0.0,1.0
1995-07-07,26.62,26.88,25.88,25.88,743900,4.08608958360808,4.12599879817375,3.97250181907502,3.97250181907502,4846349.44849006,0.0,1.0
1995-07-10,26.5,27.0,26.25,26.62,459000,4.06766994611623,4.14441843566559,4.02929570134155,4.08608958360808,2990286.8622892,0.0,1.0
1995-07-11,26.0,26.62,25.88,26.12,248700,3.99092145656687,4.08608958360808,3.97250181907502,4.00934109405872,1620227.32603774,0.0,1.0
1995-07-12,26.62,26.75,25.88,25.88,263200,4.08608958360808,4.10604419089091,3.97250181907502,3.97250181907502,1714691.72582684,0.0,1.0
1995-07-13,26.12,26.5,25.5,26.0,623500,4.00934109405872,4.06766994611623,3.91417296701751,3.99092145656687,4061969.19093097,0.0,1.0
1995-07-14,26.0,26.25,25.88,26.12,127500,3.99092145656687,4.02929570134155,3.97250181907502,4.00934109405872,830635.239524779,0.0,1.0
1995-07-17,25.62,26.12,25.5,25.88,204000,3.93259260450935,4.00934109405872,3.91417296701751,3.97250181907502,1329016.38323965,0.0,1.0
1995-07-18,25.75,25.88,25.38,25.75,124900,3.95254721179219,3.97250181907502,3.89575332952566,3.95254721179219,813696.795424665,0.0,1.0
1995-07-19,25.25,25.75,24.75,25.75,323300,3.87579872224282,3.95254721179219,3.79905023269346,3.95254721179219,2106230.37598715,0.0,1.0
1995-07-20,25.25,25.38,25.0,25.38,258000,3.87579872224282,3.89575332952566,3.83742447746814,3.89575332952566,1680814.83762661,0.0,1.0
1995-07-21,25.0,25.5,25.0,25.38,264800,3.83742447746814,3.91417296701751,3.83742447746814,3.89575332952566,1725115.3837346,0.0,1.0
1995-07-24,25.0,25.38,24.88,25.0,369500,3.83742447746814,3.89575332952566,3.8190048399763,3.83742447746814,2407213.49807377,0.0,1.0
1995-07-25,26.62,26.88,25.12,25.38,726000,4.08608958360808,4.12599879817375,3.85584411495999,3.89575332952566,4729734.77564697,0.0,1.0
1995-07-26,26.0,26.75,26.0,26.75,367400,3.99092145656687,4.10604419089091,3.99092145656687,4.10604419089091,2393532.44706983,0.0,1.0
1995-07-27,27.75,27.88,26.38,26.38,914000,4.25954116998964,4.27949577727247,4.04925030862438,4.04925030862438,5954514.579809,0.0,1.0
1995-07-28,27.88,28.25,27.38,27.62,531700,4.27949577727247,4.336289659539,4.20274728772311,4.2395865627068,3463911.81847314,0.0,1.0
1995-07-31,27.88,27.88,27.25,27.88,201000,4.27949577727247,4.27949577727247,4.18279268044028,4.27949577727247,1309472.02466259,0.0,1.0
1995-08-01,28.0,28.12,27.75,27.88,279400,4.29791541476432,4.31633505225617,4.25954116998964,4.27949577727247,1820231.26214293,0.0,1.0
1995-08-02,28.0,28.25,27.75,28.25,173300,4.29791541476432,4.336289659539,4.25954116998964,4.336289659539,1129012.44713446,0.0,1.0
1995-08-03,27.5,28.25,27.5,27.88,162200,4.22116692521496,4.336289659539,4.22116692521496,4.27949577727247,1056698.32039936,0.0,1.0
1995-08-04,27.62,27.62,27.25,27.62,130400,4.2395865627068,4.2395865627068,4.18279268044028,4.2395865627068,849528.119482598,0.0,1.0
1995-08-07,27.88,28.12,27.75,27.88,196900,4.27949577727247,4.31633505225617,4.25954116998964,4.27949577727247,1282761.40127395,0.0,1.0
1995-08-08,27.75,28.0,27.62,27.75,86800,4.25954116998964,4.29791541476432,4.2395865627068,4.25954116998964,565483.441496085,0.0,1.0
1995-08-09,27.38,27.88,27.38,27.75,140500,4.20274728772311,4.27949577727247,4.20274728772311,4.25954116998964,915327.460025345,0.0,1.0
1995-08-10,26.88,27.88,26.88,27.5,180300,4.12599879817375,4.27949577727247,4.12599879817375,4.22116692521496,1174615.95048092,0.0,1.0
1995-08-11,27.0,27.12,26.88,27.12,168200,4.14441843566559,4.16283807315744,4.12599879817375,4.16283807315744,1095787.03755347,0.0,1.0
1995-08-14,27.0,27.12,26.88,26.88,106100,4.14441843566559,4.16283807315744,4.12599879817375,4.12599879817375,691218.815008464,0.0,1.0
1995-08-15,26.88,27.12,26.88,27.0,101200,4.12599879817375,4.16283807315744,4.12599879817375,4.14441843566559,659296.362665942,0.0,1.0
1995-08-16,27.5,27.62,26.88,26.88,208700,4.22116692521496,4.2395865627068,4.12599879817375,4.12599879817375,1359635.8783437,0.0,1.0
1995-08-17,27.5,27.62,27.38,27.38,152900,4.22116692521496,4.2395865627068,4.20274728772311,4.20274728772311,996110.808810499,0.0,1.0
1995-08-18,28.0,28.0,27.38,27.5,198600,4.29791541476432,4.29791541476432,4.20274728772311,4.22116692521496,1293836.53780095,0.0,1.0
1995-08-21,27.75,28.12,27.75,28.12,265800,4.25954116998964,4.31633505225617,4.25954116998964,4.31633505225617,1731630.16992695,0.0,1.0
1995-08-22,28.0,28.0,27.75,28.0,315100,4.29791541476432,4.29791541476432,4.25954116998964,4.29791541476432,2052809.12920987,0.0,1.0
1995-08-23,27.88,28.25,27.88,27.88,156500,4.27949577727247,4.336289659539,4.27949577727247,4.27949577727247,1019564.03910296,0.0,1.0
1995-08-24,28.12,28.25,27.75,28.0,130700,4.31633505225617,4.336289659539,4.25954116998964,4.29791541476432,851482.555340302,0.0,1.0
1995-08-25,28.25,28.25,28.0,28.25,113200,4.336289659539,4.336289659539,4.29791541476432,4.336289659539,737473.796974157,0.0,1.0
1995-08-28,28.25,28.5,27.88,28.38,187100,4.336289659539,4.37466390431368,4.27949577727247,4.35624426682184,1218916.49658891,0.0,1.0
1995-08-29,27.62,28.25,27.5,28.25,174800,4.2395865627068,4.336289659539,4.22116692521496,4.336289659539,1138784.62642299,0.0,1.0
1995-08-30,27.75,28.12,27.38,27.62,241500,4.26721601894457,4.3241122325305,4.21031980535865,4.24722545741438,1570491.15166603,0.05,1.0
1995-08-31,27.75,27.88,27.62,27.62,157500,4.26721601894457,4.28720658047477,4.24722545741438,4.24722545741438,1024233.3597822,0.0,1.0
1995-09-01,27.5,27.88,27.38,27.75,109600,4.22877263138652,4.28720658047477,4.21031980535865,4.26721601894457,712736.357029386,0.0,1.0
1995-09-05,28.25,28.75,27.38,27.5,239900,4.34410279406069,4.42098956917681,4.21031980535865,4.22877263138652,1560086.24134443,0.0,1.0
1995-09-06,28.25,28.62,28.25,28.5,139500,4.34410279406069,4.40099900764662,4.34410279406069,4.38254618161875,907178.118664229,0.0,1.0
1995-09-07,27.88,28.12,27.75,27.88,171400,4.28720658047477,4.3241122325305,4.26721601894457,4.28720658047477,1114626.01820107,0.0,1.0
1995-09-08,28.5,28.62,27.88,28.0,170400,4.38254618161875,4.40099900764662,4.28720658047477,4.30565940650263,1108122.94925007,0.0,1.0
1995-09-11,29.12,29.88,28.5,28.5,383100,4.47788578276274,4.59475368093924,4.38254618161875,4.38254618161875,2491325.71512736,0.0,1.0
1995-09-12,29.5,29.75,28.75,29.25,332900,4.53631973185099,4.57476311940905,4.42098956917681,4.49787634429293,2164871.65378725,0.0,1.0
1995-09-13,29.5,29.75,29.25,29.5,220200,4.53631973185099,4.57476311940905,4.49787634429293,4.53631973185099,1431975.78300977,0.0,1.0
1995-09-14,29.75,29.88,29.38,29.75,221300,4.57476311940905,4.59475368093924,4.51786690582312,4.57476311940905,1439129.15885587,0.0,1.0
1995-09-15,29.88,30.0,29.38,29.88,341200,4.59475368093924,4.61320650696711,4.51786690582312,4.59475368093924,2218847.12608054,0.0,1.0
1995-09-18,29.88,30.0,29.62,29.88,166100,4.59475368093924,4.61320650696711,4.55477255787886,4.59475368093924,1080159.75276078,0.0,1.0
1995-09-19,30.0,30.12,29.75,29.88,231200,4.61320650696711,4.63165933299498,4.57476311940905,4.59475368093924,1503509.54147075,0.0,1.0
1995-09-20,29.62,30.0,29.62,29.88,171100,4.55477255787886,4.61320650696711,4.55477255787886,4.59475368093924,1112675.09751577,0.0,1.0
1995-09-21,29.75,30.12,29.5,29.75,242000,4.57476311940905,4.63165933299498,4.53631973185099,4.57476311940905,1573742.68614153,0.0,1.0
1995-09-22,25.38,26.25,24.75,26.0,4120300,3.90277270489417,4.03655569359622,3.80589536824786,3.99811230603816,26794594.9987973,0.0,1.0
1995-09-25,25.5,25.88,25.12,25.25,1484300,3.92122553092204,3.97965948001029,3.86279158183379,3.88278214336398,9652505.24396642,0.0,1.0
1995-09-26,25.25,25.62,25.12,25.5,1020500,3.88278214336398,3.93967835694991,3.86279158183379,3.92122553092204,6636381.86449352,0.0,1.0
1995-09-27,25.12,25.25,24.88,25.25,642200,3.86279158183379,3.88278214336398,3.82588592977805,3.88278214336398,4176270.88033095,0.0,1.0
1995-09-28,24.5,25.25,24.25,25.0,1244900,3.7674519806898,3.88278214336398,3.72900859313175,3.84433875580592,8095670.53709749,0.0,1.0
1995-09-29,24.38,24.75,24.0,24.25,1274000,3.74899915466194,3.80589536824786,3.69056520557369,3.72900859313175,8284909.84357152,0.0,1.0
1995-10-02,25.5,25.5,24.75,24.88,996900,3.92122553092204,3.92122553092204,3.80589536824786,3.82588592977805,6482909.43724997,0.0,1.0
1995-10-03,26.12,26.38,25.88,26.0,779300,4.01656513206603,4.05654625512641,3.97965948001029,3.99811230603816,5067841.63351278,0.0,1.0
1995-10-04,26.12,26.38,25.88,26.38,351000,4.01656513206603,4.05654625512641,3.97965948001029,4.05654625512641,2282577.20180032,0.0,1.0
1995-10-05,26.12,26.25,25.88,26.0,402100,4.01656513206603,4.03655569359622,3.97965948001029,3.99811230603816,2614884.02519632,0.0,1.0
1995-10-06,26.62,26.75,26.25,26.38,448500,4.09345190718215,4.11344246871234,4.03655569359622,4.05654625512641,2916626.42452263,0.0,1.0
1995-10-09,26.38,26.75,26.0,26.75,207200,4.05654625512641,4.11344246871234,3.99811230603816,4.11344246871234,1347435.8866468,0.0,1.0
1995-10-10,26.25,26.38,25.88,26.38,439100,4.03655569359622,4.05654625512641,3.97965948001029,4.05654625512641,2855497.57638325,0.0,1.0
1995-10-11,26.12,26.38,26.0,26.25,453400,4.01656513206603,4.05654625512641,3.99811230603816,4.03655569359622,2948491.46238252,0.0,1.0
1995-10-12,26.62,27.0,26.25,26.38,457800,4.09345190718215,4.1518858562704,4.03655569359622,4.05654625512641,2977104.96576691,0.0,1.0
1995-10-13,27.5,27.5,26.75,26.88,266600,4.22877263138652,4.22877263138652,4.11344246871234,4.13343303024253,1733718.18233608,0.0,1.0
1995-10-16,27.12,27.38,27.12,27.38,273300,4.17033868229827,4.21031980535865,4.17033868229827,4.21031980535865,1777288.74430777,0.0,1.0
1995-10-17,27.38,27.38,27.12,27.12,182100,4.21031980535865,4.21031980535865,4.17033868229827,4.17033868229827,1184208.85597675,0.0,1.0
1995-10-18,26.88,27.38,26.88,27.25,310900,4.13343303024253,4.21031980535865,4.13343303024253,4.19032924382846,2021804.13686529,0.0,1.0
1995-10-19,28.12,28.12,27.0,27.0,756300,4.3241122325305,4.3241122325305,4.1518858562704,4.1518858562704,4918271.04763983,0.0,1.0
1995-10-20,28.0,28.12,27.62,28.12,594500,4.30565940650263,4.3241122325305,4.24722545741438,4.3241122325305,3866074.49136835,0.0,1.0
1995-10-23,27.25,27.88,27.12,27.88,234100,4.19032924382846,4.28720658047477,4.17033868229827,4.28720658047477,1522368.44142864,0.0,1.0
1995-10-24,27.12,27.5,27.12,27.25,180500,4.17033868229827,4.22877263138652,4.17033868229827,4.19032924382846,1173803.94565515,0.0,1.0
1995-10-25,27.12,27.25,27.0,27.12,243400,4.17033868229827,4.19032924382846,4.1518858562704,4.17033868229827,1582846.98267293,0.0,1.0
1995-10-26,26.75,27.12,26.25,27.12,147300,4.11344246871234,4.17033868229827,4.03655569359622,4.17033868229827,957902.056482013,0.0,1.0
1995-10-27,26.25,26.38,26.12,26.38,241700,4.03655569359622,4.05654625512641,4.01656513206603,4.05654625512641,1571791.76545623,0.0,1.0
1995-10-30,27.0,27.38,26.38,26.38,438200,4.1518858562704,4.21031980535865,4.05654625512641,4.05654625512641,2849644.81432735,0.0,1.0
1995-10-31,26.75,27.25,26.75,27.25,279900,4.11344246871234,4.19032924382846,4.11344246871234,4.19032924382846,1820208.99938436,0.0,1.0
1995-11-01,26.5,27.25,26.12,26.75,208200,4.07499908115428,4.19032924382846,4.01656513206603,4.11344246871234,1353938.9555978,0.0,1.0
1995-11-02,27.0,27.12,26.5,26.5,169900,4.1518858562704,4.17033868229827,4.07499908115428,4.07499908115428,1104871.41477457,0.0,1.0
1995-11-03,27.62,27.75,27.12,27.25,282400,4.24722545741438,4.26721601894457,4.17033868229827,4.19032924382846,1836466.67176185,0.0,1.0
1995-11-06,27.12,27.62,27.12,27.5,136600,4.17033868229827,4.24722545741438,4.17033868229827,4.22877263138652,888319.218706334,0.0,1.0
1995-11-07,27.0,27.12,26.75,27.0,173700,4.1518858562704,4.17033868229827,4.11344246871234,4.1518858562704,1129583.07678836,0.0,1.0
1995-11-08,26.88,27.0,26.75,27.0,108900,4.13343303024253,4.1518858562704,4.11344246871234,4.1518858562704,708184.208763688,0.0,1.0
1995-11-09,26.5,27.25,26.5,26.88,246500,4.07499908115428,4.19032924382846,4.07499908115428,4.13343303024253,1603006.49642102,0.0,1.0
1995-11-10,26.62,26.88,26.25,26.25,323300,4.09345190718215,4.13343303024253,4.03655569359622,4.03655569359622,2102442.19185767,0.0,1.0
1995-11-13,26.88,26.88,26.38,26.62,224100,4.13343303024253,4.13343303024253,4.05654625512641,4.09345190718215,1457337.75191866,0.0,1.0
1995-11-14,27.25,27.62,26.75,26.75,255400,4.19032924382846,4.24722545741438,4.11344246871234,4.11344246871234,1660883.8100849,0.0,1.0
1995-11-15,27.25,27.5,27.25,27.38,155300,4.19032924382846,4.22877263138652,4.19032924382846,4.21031980535865,1009926.60809,0.0,1.0
1995-11-16,27.38,27.5,27.25,27.38,183600,4.21031980535865,4.22877263138652,4.19032924382846,4.21031980535865,1193963.45940324,0.0,1.0
1995-11-17,27.75,27.75,27.38,27.38,192600,4.26721601894457,4.26721601894457,4.21031980535865,4.21031980535865,1252491.07996223,0.0,1.0
1995-11-20,28.0,28.25,27.62,27.75,493500,4.30565940650263,4.34410279406069,4.24722545741438,4.26721601894457,3209264.52731754,0.0,1.0
1995-11-21,28.0,28.25,27.62,28.0,483100,4.30565940650263,4.34410279406069,4.24722545741438,4.30565940650263,3141632.61022716,0.0,1.0
1995-11-22,27.75,28.0,27.62,27.75,118200,4.26721601894457,4.30565940650263,4.24722545741438,4.26721601894457,768662.750007971,0.0,1.0
1995-11-24,27.88,28.0,27.62,28.0,48500,4.28720658047477,4.30565940650263,4.24722545741438,4.30565940650263,315398.844123405,0.0,1.0
1995-11-27,27.38,27.88,27.25,27.88,249700,4.21031980535865,4.28720658047477,4.19032924382846,4.28720658047477,1623816.31706421,0.0,1.0
1995-11-28,27.5,27.62,27.25,27.25,154800,4.22877263138652,4.24722545741438,4.19032924382846,4.19032924382846,1006675.0736145,0.0,1.0
1995-11-29,27.5,27.75,27.25,27.38,201200,4.22877263138652,4.26721601894457,4.19032924382846,4.21031980535865,1308417.47294081,0.0,1.0
1995-11-30,27.75,27.88,27.38,27.5,86600,4.26721601894457,4.28720658047477,4.21031980535865,4.22877263138652,563165.771156432,0.0,1.0
1995-12-01,27.5,27.88,27.5,27.75,193000,4.22877263138652,4.28720658047477,4.22877263138652,4.26721601894457,1255092.30754262,0.0,1.0
1995-12-04,27.5,27.75,27.5,27.62,136200,4.22877263138652,4.26721601894457,4.22877263138652,4.24722545741438,885717.991125934,0.0,1.0
1995-12-05,27.12,27.62,26.88,27.62,563800,4.17033868229827,4.24722545741438,4.13343303024253,4.24722545741438,3666430.2745727,0.0,1.0
1995-12-06,27.25,27.5,27.12,27.25,269800,4.19032924382846,4.22877263138652,4.17033868229827,4.19032924382846,1754528.00297927,0.0,1.0
1995-12-07,27.12,27.5,26.62,27.38,252900,4.17033868229827,4.22877263138652,4.09345190718215,4.21031980535865,1644626.13770741,0.0,1.0
1995-12-08,27.12,27.38,27.12,27.38,235800,4.17033868229827,4.21031980535865,4.17033868229827,4.21031980535865,1533423.65864534,0.0,1.0
1995-12-11,26.62,27.12,26.5,27.12,571900,4.09345190718215,4.17033868229827,4.07499908115428,4.17033868229827,3719105.13307579,0.0,1.0
1995-12-12,26.38,26.62,26.25,26.62,232600,4.05654625512641,4.09345190718215,4.03655569359622,4.09345190718215,1512613.83800215,0.0,1.0
1995-12-13,26.25,26.5,26.25,26.5,381300,4.04424437110783,4.082760984166,4.04424437110783,4.082760984166,2474906.08418853,0.05,1.0
1995-12-14,26.25,26.62,26.25,26.5,304200,4.04424437110783,4.10124895843392,4.04424437110783,4.082760984166,1974472.67456111,0.0,1.0
1995-12-15,26.25,26.5,26.12,26.25,485900,4.04424437110783,4.082760984166,4.02421573231758,4.04424437110783,3153833.90062211,0.0,1.0
1995-12-18,25.75,26.38,24.75,26.12,233600,3.96721114499149,4.06427300989808,3.81314469275881,4.02421573231758,1516228.85199696,0.0,1.0
1995-12-19,25.88,26.25,25.5,25.75,338100,3.98723978378174,4.04424437110783,3.92869453193332,3.96721114499149,2194507.59786033,0.0,1.0
1995-12-20,26.75,27.25,26.12,26.38,240100,4.12127759722417,4.19831082334051,4.02421573231758,4.06427300989808,1558418.43906023,0.0,1.0
1995-12-21,27.12,27.25,26.62,26.62,228500,4.17828218455026,4.19831082334051,4.10124895843392,4.10124895843392,1483126.25291655,0.0,1.0
1995-12-22,27.38,27.5,26.88,27.0,119700,4.21833946213076,4.23682743639868,4.14130623601442,4.15979421028234,776937.472534402,0.0,1.0
1995-12-26,27.88,28.0,27.5,27.62,269700,4.2953726882471,4.31386066251502,4.23682743639868,4.2553154106666,1750543.32784067,0.0,1.0
1995-12-27,27.88,28.0,27.75,27.88,148500,4.2953726882471,4.31386066251502,4.27534404945685,4.2953726882471,963869.796753205,0.0,1.0
1995-12-28,28.0,28.0,27.75,27.88,193400,4.31386066251502,4.31386066251502,4.27534404945685,4.2953726882471,1255302.48277488,0.0,1.0
1995-12-29,28.75,28.88,28.0,28.0,256200,4.42941050168953,4.44943914047978,4.31386066251502,4.31386066251502,1662918.80086311,0.0,1.0
1996-01-02,28.5,28.88,28.38,28.88,483000,4.39089388863136,4.44943914047978,4.37240591436344,4.44943914047978,3135010.85408618,0.0,1.0
1996-01-03,28.75,28.75,28.25,28.5,485700,4.42941050168953,4.42941050168953,4.35237727557319,4.39089388863136,3152535.7594817,0.0,1.0
1996-01-04,28.25,28.88,28.0,28.75,243000,4.35237727557319,4.44943914047978,4.31386066251502,4.42941050168953,1577241.48559615,0.0,1.0
1996-01-05,27.75,28.0,27.62,28.0,100300,4.27534404945685,4.31386066251502,4.2553154106666,4.31386066251502,651017.781914791,0.0,1.0
1996-01-08,27.75,28.0,27.62,27.88,62700,4.27534404945685,4.31386066251502,4.2553154106666,4.2953726882471,406967.24751802,0.0,1.0
1996-01-09,27.88,27.88,27.62,27.62,163100,4.2953726882471,4.2953726882471,4.2553154106666,4.2553154106666,1058634.10000302,0.0,1.0
1996-01-10,27.25,27.75,27.0,27.62,167300,4.19831082334051,4.27534404945685,4.15979421028234,4.2553154106666,1085895.06395159,0.0,1.0
1996-01-11,26.88,27.25,26.75,27.25,192800,4.14130623601442,4.19831082334051,4.12127759722417,4.19831082334051,1251408.05935366,0.0,1.0
1996-01-12,26.62,26.88,26.38,26.75,92800,4.10124895843392,4.14130623601442,4.06427300989808,4.12127759722417,602337.489149478,0.0,1.0
1996-01-15,27.0,27.25,26.5,26.5,193400,4.15979421028234,4.19831082334051,4.082760984166,4.082760984166,1255302.48277488,0.0,1.0
1996-01-16,26.88,27.12,26.62,27.0,74400,4.14130623601442,4.17828218455026,4.10124895843392,4.15979421028234,482908.504231909,0.0,1.0
1996-01-17,27.38,27.88,26.62,26.75,224800,4.21833946213076,4.2953726882471,4.10124895843392,4.12127759722417,1459110.64181899,0.0,1.0
1996-01-18,27.0,27.62,27.0,27.38,201800,4.15979421028234,4.2553154106666,4.15979421028234,4.21833946213076,1309824.41067203,0.0,1.0
1996-01-19,26.88,27.12,26.75,27.0,114400,4.14130623601442,4.17828218455026,4.12127759722417,4.15979421028234,742536.73231358,0.0,1.0
1996-01-22,30.25,31.75,29.75,31.5,3267200,4.66051018003855,4.89160985838757,4.58347695392221,4.8530932453294,21206433.6697109,0.0,1.0
1996-01-23,31.0,31.5,30.25,30.5,1407800,4.77606001921306,4.8530932453294,4.66051018003855,4.69902679309672,9137615.48733442,0.0,1.0
1996-01-24,31.25,31.38,30.5,31.0,878200,4.81457663227123,4.83460527106148,4.69902679309672,4.77606001921306,5700137.7475331,0.0,1.0
1996-01-25,30.25,31.25,30.0,31.25,453100,4.66051018003855,4.81457663227123,4.62199356698038,4.81457663227123,2940938.75359513,0.0,1.0
1996-01-26,33.88,34.25,30.88,31.0,1647400,5.21977140164317,5.27677598896926,4.75757204494514,4.77606001921306,10692788.5735436,0.0,1.0
1996-01-29,33.5,34.38,32.75,33.75,1000700,5.16122614979476,5.29680462775951,5.04567631062025,5.19974276285293,6495249.19603321,0.0,1.0
1996-01-30,35.0,35.25,33.38,33.38,797600,5.39232582814377,5.43084244120194,5.14273817552683,5.14273817552683,5176986.86794853,0.0,1.0
1996-01-31,34.5,35.12,33.88,35.0,866500,5.31529260202743,5.4108138024117,5.21977140164317,5.39232582814377,5624196.49081921,0.0,1.0
1996-02-01,35.12,35.25,34.25,34.5,264800,5.4108138024117,5.43084244120194,5.27677598896926,5.31529260202743,1718738.86990066,0.0,1.0
1996-02-02,34.38,35.0,34.25,34.88,273300,5.29680462775951,5.39232582814377,5.27677598896926,5.37383785387585,1773909.86836802,0.0,1.0
1996-02-05,33.88,34.25,33.38,34.0,266000,5.21977140164317,5.27677598896926,5.14273817552683,5.2382593759111,1726527.71674312,0.0,1.0
1996-02-06,34.75,34.75,33.25,33.5,470300,5.3538092150856,5.3538092150856,5.12270953673659,5.16122614979476,3052578.89167025,0.0,1.0
1996-02-07,34.38,34.75,34.0,34.75,296500,5.29680462775951,5.3538092150856,5.2382593759111,5.3538092150856,1924494.24065539,0.0,1.0
1996-02-08,34.75,34.75,34.12,34.12,434300,5.3538092150856,5.3538092150856,5.25674735017902,5.25674735017902,2818913.48639675,0.0,1.0
1996-02-09,34.38,35.12,34.0,34.5,593700,5.29680462775951,5.4108138024117,5.2382593759111,5.31529260202743,3853531.97530221,0.0,1.0
1996-02-12,35.62,35.75,34.5,34.62,462000,5.48784702852804,5.50787566731828,5.31529260202743,5.33378057629536,2998706.0343433,0.0,1.0
1996-02-13,34.75,36.0,34.38,35.38,731300,5.3538092150856,5.54639228037645,5.29680462775951,5.45087107999219,4746653.07990316,0.0,1.0
1996-02-14,35.88,36.0,34.75,34.75,416300,5.52790430610853,5.54639228037645,5.3538092150856,5.3538092150856,2702080.78376,0.0,1.0
1996-02-15,35.75,36.0,35.5,35.62,366300,5.50787566731828,5.54639228037645,5.46935905426011,5.48784702852804,2377545.49865791,0.0,1.0
1996-02-16,34.75,35.38,34.75,34.88,301800,5.3538092150856,5.45087107999219,5.3538092150856,5.37383785387585,1958894.98087621,0.0,1.0
1996-02-20,34.5,35.0,33.38,34.0,486100,5.31529260202743,5.39232582814377,5.14273817552683,5.2382593759111,3155132.04176252,0.0,1.0
1996-02-21,35.0,35.12,34.5,34.5,383800,5.39232582814377,5.4108138024117,5.31529260202743,5.31529260202743,2491132.84844364,0.0,1.0
1996-02-22,35.25,35.5,35.0,35.0,364500,5.43084244120194,5.46935905426011,5.39232582814377,5.39232582814377,2365862.22839423,0.0,1.0
1996-02-23,34.75,35.62,34.38,35.5,283800,5.3538092150856,5.48784702852804,5.29680462775951,5.46935905426011,1842062.27823946,0.0,1.0
1996-02-26,35.62,36.25,34.25,34.38,357900,5.48784702852804,5.58490889343462,5.27677598896926,5.29680462775951,2323023.57076075,0.0,1.0
1996-02-27,35.75,36.12,35.12,35.38,309000,5.50787566731828,5.56488025464437,5.4108138024117,5.45087107999219,2005628.06193091,0.0,1.0
1996-02-28,35.88,36.25,35.75,35.75,299300,5.52790430610853,5.58490889343462,5.50787566731828,5.50787566731828,1942668.21662111,0.0,1.0
1996-02-29,35.88,35.88,35.5,35.75,213600,5.52790430610853,5.52790430610853,5.46935905426011,5.50787566731828,1386414.73795613,0.0,1.0
1996-03-01,35.62,35.75,35.25,35.75,181700,5.48784702852804,5.50787566731828,5.43084244120194,5.50787566731828,1179361.22606099,0.0,1.0
1996-03-04,36.5,36.88,35.62,35.75,389200,5.62342550649279,5.68197075834121,5.48784702852804,5.50787566731828,2526182.65923466,0.0,1.0
1996-03-05,35.25,36.5,35.25,36.38,227400,5.43084244120194,5.62342550649279,5.43084244120194,5.60493753222487,1475986.4766443,0.0,1.0
1996-03-06,35.88,36.0,35.38,35.5,226100,5.52790430610853,5.54639228037645,5.45087107999219,5.46935905426011,1467548.55923165,0.0,1.0
1996-03-07,36.62,36.88,35.62,35.75,231300,5.64191348076071,5.68197075834121,5.48784702852804,5.50787566731828,1501300.22888227,0.0,1.0
1996-03-08,35.88,36.5,35.38,35.88,320500,5.52790430610853,5.62342550649279,5.45087107999219,5.52790430610853,2080271.17750439,0.0,1.0
1996-03-11,36.25,36.38,35.38,35.5,271800,5.58490889343462,5.60493753222487,5.45087107999219,5.46935905426011,1764173.80981496,0.0,1.0
1996-03-12,36.0,36.38,35.75,36.25,366800,5.54639228037645,5.60493753222487,5.50787566731828,5.58490889343462,2380790.85150893,0.0,1.0
1996-03-13,36.75,37.12,36.5,36.5,386100,5.6696454421626,5.72672758675036,5.63107642554924,5.63107642554924,2502656.49673285,0.05,1.0
1996-03-14,36.38,36.88,36.12,36.5,189000,5.61256329757484,5.68970133080154,5.57245152029695,5.63107642554924,1225076.6067923,0.0,1.0
1996-03-15,36.5,36.88,35.75,35.88,179700,5.63107642554924,5.68970133080154,5.51536937570919,5.53542526434814,1164795.05947395,0.0,1.0
1996-03-18,37.0,37.0,36.5,36.75,159300,5.70821445877595,5.70821445877595,5.63107642554924,5.6696454421626,1032564.56858208,0.0,1.0
1996-03-19,37.0,37.12,36.75,37.0,168700,5.70821445877595,5.72672758675036,5.6696454421626,5.70821445877595,1093494.30458128,0.0,1.0
1996-03-20,37.88,38.12,37.0,37.12,225500,5.84397739725494,5.88100365320376,5.70821445877595,5.72672758675036,1461665.47529981,0.0,1.0
1996-03-21,38.62,39.12,38.5,39.0,533100,5.95814168643046,6.03527971965716,5.93962855845605,6.01676659168275,3455493.85757131,0.0,1.0
1996-03-22,39.0,39.0,38.38,38.5,279800,6.01676659168275,6.01676659168275,5.92111543048165,5.93962855845605,1813631.92899728,0.0,1.0
1996-03-25,38.38,39.12,38.38,39.0,164100,5.92111543048165,6.03527971965716,5.92111543048165,6.01676659168275,1063677.62526252,0.0,1.0
1996-03-26,38.62,38.62,37.88,38.38,296500,5.95814168643046,5.95814168643046,5.84397739725494,5.92111543048165,1921879.43869798,0.0,1.0
1996-03-27,38.62,38.88,38.38,38.5,297000,5.95814168643046,5.99825346370835,5.92111543048165,5.93962855845605,1925120.38210219,0.0,1.0
1996-03-28,38.88,38.88,38.25,38.5,273600,5.99825346370835,5.99825346370835,5.9010595418427,5.93962855845605,1773444.23078505,0.0,1.0
1996-03-29,38.88,39.0,38.62,39.0,355800,5.99825346370835,6.01676659168275,5.95814168643046,6.01676659168275,2306255.32643757,0.0,1.0
1996-04-01,38.62,39.0,38.5,39.0,191300,5.95814168643046,6.01676659168275,5.93962855845605,6.01676659168275,1239984.94645168,0.0,1.0
1996-04-02,39.12,39.5,38.75,38.88,380700,6.03527971965716,6.09390462490946,5.9781975750694,5.99825346370835,2467654.30796735,0.0,1.0
1996-04-03,39.88,39.88,39.0,39.0,260300,6.15252953016175,6.15252953016175,6.01676659168275,6.01676659168275,1687235.136233,0.0,1.0
1996-04-04,41.38,41.88,39.88,40.0,576700,6.38394362984186,6.46108166306856,6.15252953016175,6.17104265813616,3738104.12241863,0.0,1.0
1996-04-08,40.0,40.12,37.75,39.75,1155000,6.17104265813616,6.18955578611057,5.823921508616,6.13247364152281,7486579.26373074,0.0,1.0
1996-04-09,39.62,40.0,39.12,39.88,465800,6.11241775288387,6.17104265813616,6.03527971965716,6.15252953016175,3019262.87536431,0.0,1.0
1996-04-10,38.62,39.12,38.38,39.12,409300,5.95814168643046,6.03527971965716,5.92111543048165,6.03527971965716,2653036.27068831,0.0,1.0
1996-04-11,38.5,38.62,37.88,38.62,408200,5.93962855845605,5.95814168643046,5.84397739725494,5.95814168643046,2645906.19519904,0.0,1.0
1996-04-12,40.0,40.25,38.12,38.5,346800,6.17104265813616,6.20961167474951,5.88100365320376,5.93962855845605,2247918.34516175,0.0,1.0
1996-04-15,41.62,41.88,39.62,40.25,715700,6.42096988579067,6.46108166306856,6.11241775288387,6.20961167474951,4639086.38878969,0.0,1.0
1996-04-16,41.88,42.0,40.62,41.12,617100,6.46108166306856,6.47959479104297,6.26669381933727,6.34383185256397,3999972.349479,0.0,1.0
1996-04-17,45.0,46.25,44.5,45.0,2065300,6.94242299040318,7.13526807346993,6.86528495717648,6.94242299040318,13387040.8254399,0.0,1.0
1996-04-18,44.0,44.62,43.75,44.62,403300,6.78814692394977,6.88379808515089,6.74957790733642,6.88379808515089,2614144.94983776,0.0,1.0
1996-04-19,43.5,44.38,43.5,44.12,355400,6.71100889072307,6.84677182920207,6.71100889072307,6.80666005192418,2303662.5717142,0.0,1.0
1996-04-22,43.5,44.12,42.88,43.5,335500,6.71100889072307,6.80666005192418,6.61535772952196,6.71100889072307,2174673.02422655,0.0,1.0
1996-04-23,43.0,43.75,42.88,43.5,361700,6.63387085749637,6.74957790733642,6.61535772952196,6.71100889072307,2344498.45860728,0.0,1.0
1996-04-24,42.38,43.12,42.12,43.12,427600,6.53821969629526,6.65238398547078,6.49810791901738,6.65238398547078,2771654.79928248,0.0,1.0
1996-04-25,42.62,42.62,42.12,42.38,182300,6.57524595224408,6.57524595224408,6.49810791901738,6.53821969629526,1181647.96517586,0.0,1.0
1996-04-26,42.62,43.38,42.38,42.5,438000,6.57524595224408,6.69249576274867,6.53821969629526,6.55673282426967,2839066.4220901,0.0,1.0
1996-04-29,43.88,44.25,42.88,42.88,402100,6.76963379597537,6.82671594056313,6.61535772952196,6.61535772952196,2606366.68566764,0.0,1.0
1996-04-30,44.12,44.25,43.62,44.0,479100,6.80666005192418,6.82671594056313,6.72952201869748,6.78814692394977,3105471.96991636,0.0,1.0
1996-05-01,44.62,44.62,43.88,44.0,541700,6.88379808515089,6.88379808515089,6.76963379597537,6.78814692394977,3511238.08412376,0.0,1.0
1996-05-02,45.0,45.38,44.5,44.62,432300,6.94242299040318,7.00104789565547,6.86528495717648,6.88379808515089,2802119.66728208,0.0,1.0
1996-05-03,43.88,45.38,43.75,45.12,371200,6.76963379597537,7.00104789565547,6.74957790733642,6.96093611837759,2406076.38328732,0.0,1.0
1996-05-06,44.38,44.5,44.0,44.25,286300,6.84677182920207,6.86528495717648,6.78814692394977,6.82671594056313,1855764.19325204,0.0,1.0
1996-05-07,43.88,44.38,43.88,44.25,253700,6.76963379597537,6.84677182920207,6.76963379597537,6.82671594056313,1644454.68329739,0.0,1.0
1996-05-08,43.12,43.75,42.62,43.75,148400,6.65238398547078,6.74957790733642,6.57524595224408,6.74957790733642,961912.002370253,0.0,1.0
1996-05-09,42.88,43.38,42.88,43.0,213000,6.61535772952196,6.69249576274867,6.61535772952196,6.63387085749637,1380641.8901945,0.0,1.0
1996-05-10,44.25,44.38,42.88,42.88,224500,6.82671594056313,6.84677182920207,6.61535772952196,6.61535772952196,1455183.58849139,0.0,1.0
1996-05-13,44.88,44.88,44.38,44.38,197600,6.92390986242877,6.92390986242877,6.84677182920207,6.84677182920207,1280820.83334476,0.0,1.0
1996-05-14,45.75,46.0,44.88,45.0,325900,7.05813004024323,7.09669905685658,6.92390986242877,6.94242299040318,2112446.91086567,0.0,1.0
1996-05-15,45.75,46.0,45.5,45.62,244000,7.05813004024323,7.09669905685658,7.01956102362988,7.03807415160429,1581580.38125567,0.0,1.0
1996-05-16,47.12,47.38,45.38,45.38,337600,7.2694882512844,7.30960002856228,7.00104789565547,7.00104789565547,2188284.98652424,0.0,1.0
1996-05-17,47.25,48.62,47.12,47.12,372000,7.28954413992334,7.5009023509645,7.2694882512844,7.2694882512844,2411261.89273406,0.0,1.0
1996-05-20,47.5,47.75,47.12,47.5,353200,7.32811315653669,7.36668217315004,7.2694882512844,7.32811315653669,2289402.42073567,0.0,1.0
1996-05-21,47.62,47.88,47.5,47.62,173000,7.3466262845111,7.38673806178898,7.32811315653669,7.3466262845111,1121366.4178575,0.0,1.0
1996-05-22,46.88,47.62,46.88,47.62,108700,7.23246199533558,7.3466262845111,7.23246199533558,7.3466262845111,704581.096075785,0.0,1.0
1996-05-23,46.62,47.5,46.62,47.38,142800,7.19235021805769,7.32811315653669,7.19235021805769,7.30960002856228,925613.436243074,0.0,1.0
1996-05-24,47.38,47.38,46.5,46.75,163500,7.30960002856228,7.30960002856228,7.17383709008329,7.21240610669664,1059788.49317747,0.0,1.0
1996-05-28,47.0,47.62,46.75,47.62,69000,7.25097512330999,7.3466262845111,7.21240610669664,7.3466262845111,447250.189781317,0.0,1.0
1996-05-29,46.88,47.0,46.5,47.0,409400,7.23246199533558,7.25097512330999,7.17383709008329,7.25097512330999,2653684.45936915,0.0,1.0
1996-05-30,47.5,47.62,46.88,46.88,349600,7.32811315653669,7.3466262845111,7.23246199533558,7.23246199533558,2266067.62822534,0.0,1.0
1996-05-31,48.0,48.0,47.5,47.62,141500,7.40525118976339,7.40525118976339,7.32811315653669,7.3466262845111,917186.983392121,0.0,1.0
1996-06-03,47.62,48.12,47.5,47.75,121500,7.3466262845111,7.4237643177378,7.32811315653669,7.36668217315004,787549.247223623,0.0,1.0
1996-06-04,48.75,48.75,47.62,47.62,266700,7.52095823960344,7.52095823960344,7.3466262845111,7.3466262845111,1728719.21180692,0.0,1.0
1996-06-05,49.12,49.5,48.5,48.75,168900,7.5780403841912,7.6366652894435,7.48238922299009,7.52095823960344,1094790.68194296,0.0,1.0
1996-06-06,48.25,49.38,48.12,49.38,201600,7.44382020637674,7.61815216146909,7.4237643177378,7.61815216146909,1306748.38057846,0.0,1.0
1996-06-07,48.0,48.38,47.25,47.88,250700,7.40525118976339,7.46387609501569,7.28954413992334,7.38673806178898,1625009.02287212,0.0,1.0
1996-06-10,47.75,48.12,47.62,47.75,174100,7.36668217315004,7.4237643177378,7.3466262845111,7.36668217315004,1128496.49334677,0.0,1.0
1996-06-11,48.0,48.25,47.75,47.88,175200,7.40525118976339,7.44382020637674,7.36668217315004,7.38673806178898,1135626.56883604,0.0,1.0
1996-06-12,47.88,48.0,47.38,48.0,235000,7.39445186511165,7.41298432592647,7.31723327838325,7.41298432592647,1521654.37077061,0.05,1.0
1996-06-13,46.75,47.75,46.75,47.62,384600,7.21993785910547,7.37437503256227,7.21993785910547,7.35429820001288,2490333.06807819,0.0,1.0
1996-06-14,46.62,46.88,46.5,46.75,414700,7.19986102655608,7.24001469165485,7.18132856574127,7.21993785910547,2685234.33003647,0.0,1.0
1996-06-17,45.12,46.62,45.12,46.62,186400,6.96820526637088,7.19986102655608,6.96820526637088,7.19986102655608,1206963.29664528,0.0,1.0
1996-06-18,43.75,45.25,43.5,45.25,365800,6.75662633873506,6.98828209892026,6.71801704537086,6.98828209892026,2368600.71841654,0.0,1.0
1996-06-19,44.88,44.88,43.75,44.0,233800,6.93114034474125,6.93114034474125,6.75662633873506,6.79523563209926,1513884.2207922,0.0,1.0
1996-06-20,43.75,45.5,43.25,45.12,264800,6.75662633873506,7.02689139228446,6.67940775200666,6.96820526637088,1714613.09523428,0.0,1.0
1996-06-21,43.75,44.0,43.38,43.62,159500,6.75662633873506,6.79523563209926,6.69948458455605,6.73654950618568,1032782.43462941,0.0,1.0
1996-06-24,43.62,44.0,43.62,43.88,107000,6.73654950618568,6.79523563209926,6.73654950618568,6.77670317128445,692838.373074275,0.0,1.0
1996-06-25,43.62,44.25,43.5,43.75,197900,6.73654950618568,6.83384492546346,6.71801704537086,6.75662633873506,1281427.23393831,0.0,1.0
1996-06-26,42.12,43.75,41.5,43.5,233000,6.50489374600047,6.75662633873506,6.40914269845726,6.71801704537086,1508704.1208066,0.0,1.0
1996-06-27,43.0,43.0,41.5,41.5,180900,6.64079845864246,6.64079845864246,6.40914269845726,6.40914269845726,1171350.10924427,0.0,1.0
1996-06-28,41.12,43.5,41.12,43.38,408500,6.35045657254367,6.71801704537086,6.35045657254367,6.69948458455605,2645088.55514805,0.0,1.0
1996-07-01,42.62,42.88,41.25,41.25,268100,6.58211233272888,6.62226599782765,6.37053340509306,6.37053340509306,1735981.00767489,0.0,1.0
1996-07-02,42.62,43.5,42.38,42.75,241500,6.58211233272888,6.71801704537086,6.54504741109924,6.60218916527826,1563742.68315362,0.0,1.0
1996-07-03,42.88,42.88,42.38,42.75,139500,6.62226599782765,6.62226599782765,6.54504741109924,6.60218916527826,903279.934989359,0.0,1.0
1996-07-05,41.62,42.38,41.38,42.38,117100,6.42767515927207,6.54504741109924,6.39061023764244,6.54504741109924,758237.135392502,0.0,1.0
1996-07-08,43.0,43.38,41.5,41.5,225000,6.64079845864246,6.69948458455605,6.40914269845726,6.40914269845726,1456903.12095058,0.0,1.0
1996-07-09,44.38,44.38,43.12,43.12,256500,6.85392175801285,6.85392175801285,6.65933091945728,6.65933091945728,1660869.55788366,0.0,1.0
1996-07-10,45.0,45.12,44.38,45.0,292300,6.94967280555606,6.96820526637088,6.85392175801285,6.94967280555606,1892679.03223935,0.0,1.0
1996-07-11,43.75,45.0,41.5,45.0,277900,6.75662633873506,6.94967280555606,6.40914269845726,6.94967280555606,1799437.23249852,0.0,1.0
1996-07-12,43.38,43.88,42.75,43.75,244200,6.69948458455605,6.77670317128445,6.60218916527826,6.75662633873506,1581225.52060503,0.0,1.0
1996-07-15,41.5,43.38,41.5,43.38,357800,6.40914269845726,6.69948458455605,6.40914269845726,6.69948458455605,2316799.71856052,0.0,1.0
1996-07-16,40.38,41.88,37.5,41.38,575500,6.23617306418564,6.46782882437084,5.79139400463005,6.39061023764244,3726434.42714248,0.0,1.0
1996-07-17,41.88,42.25,41.25,41.75,707200,6.46782882437084,6.52497057854986,6.37053340509306,6.44775199182146,4579208.38727222,0.0,1.0
1996-07-18,41.88,42.38,41.38,42.38,269500,6.46782882437084,6.54504741109924,6.39061023764244,6.54504741109924,1745046.1826497,0.0,1.0
1996-07-19,42.25,42.38,41.62,42.0,181900,6.52497057854986,6.54504741109924,6.42767515927207,6.48636128518566,1177825.23422627,0.0,1.0
1996-07-22,41.62,42.0,41.5,41.62,89400,6.42767515927207,6.48636128518566,6.40914269845726,6.42767515927207,578876.173391031,0.0,1.0
1996-07-23,39.5,42.0,39.38,41.88,483600,6.10026835154366,6.48636128518566,6.08173589072884,6.46782882437084,3131370.44129644,0.0,1.0
1996-07-24,37.38,39.0,37.12,38.5,486800,5.77286154381524,6.02304976481526,5.73270787871647,5.94583117808685,3152090.84123885,0.0,1.0
1996-07-25,39.62,40.5,37.88,37.88,411700,6.11880081235847,6.25470552500046,5.85008013054364,5.85008013054364,2665808.95509046,0.0,1.0
1996-07-26,41.38,41.38,40.12,40.12,255600,6.39061023764244,6.39061023764244,6.19601939908687,6.19601939908687,1655041.94539986,0.0,1.0
1996-07-29,40.75,41.75,40.62,41.38,155000,6.29331481836466,6.44775199182146,6.27323798581527,6.39061023764244,1003644.3722104,0.0,1.0
1996-07-30,40.62,40.75,39.88,40.75,142100,6.27323798581527,6.29331481836466,6.15895447745724,6.29331481836466,920115.259942567,0.0,1.0
1996-07-31,41.0,41.38,40.62,40.88,126900,6.33192411172886,6.39061023764244,6.27323798581527,6.31339165091404,821693.360216127,0.0,1.0
1996-08-01,43.12,43.25,41.0,41.0,204100,6.65933091945728,6.67940775200666,6.33192411172886,6.33192411172886,1321573.00882673,0.0,1.0
1996-08-02,43.25,43.75,42.88,43.25,196900,6.67940775200666,6.75662633873506,6.62226599782765,6.67940775200666,1274952.10895631,0.0,1.0
1996-08-05,43.38,43.5,42.75,43.25,226400,6.69948458455605,6.71801704537086,6.60218916527826,6.67940775200666,1465968.29592538,0.0,1.0
1996-08-06,42.62,43.38,42.5,43.38,144700,6.58211233272888,6.69948458455605,6.56357987191406,6.69948458455605,936950.584895772,0.0,1.0
1996-08-07,42.12,42.62,41.75,42.62,147700,6.50489374600047,6.58211233272888,6.44775199182146,6.58211233272888,956375.959841781,0.0,1.0
1996-08-08,41.88,42.38,41.75,42.38,77800,6.46782882437084,6.54504741109924,6.44775199182146,6.54504741109924,503764.723599801,0.0,1.0
1996-08-09,41.75,42.12,41.62,41.62,77900,6.44775199182146,6.50489374600047,6.42767515927207,6.42767515927207,504412.236098001,0.0,1.0
1996-08-12,41.0,41.75,41.0,41.75,110400,6.33192411172886,6.44775199182146,6.33192411172886,6.44775199182146,714853.798013084,0.0,1.0
1996-08-13,40.25,41.0,40.0,41.0,356900,6.21609623163626,6.33192411172886,6.17748693827206,6.33192411172886,2310972.10607672,0.0,1.0
1996-08-14,40.12,40.88,40.12,40.25,199200,6.19601939908687,6.31339165091404,6.19601939908687,6.21609623163626,1289844.89641491,0.0,1.0
1996-08-15,40.5,40.5,40.0,40.25,191500,6.25470552500046,6.25470552500046,6.17748693827206,6.21609623163626,1239986.43405349,0.0,1.0
1996-08-16,42.0,42.25,40.5,40.5,353800,6.48636128518566,6.52497057854986,6.25470552500046,6.25470552500046,2290899.21863251,0.0,1.0
1996-08-19,41.88,42.12,41.75,41.88,217400,6.46782882437084,6.50489374600047,6.44775199182146,6.46782882437084,1407692.17108736,0.0,1.0
1996-08-20,42.75,42.88,42.0,42.0,301600,6.60218916527826,6.62226599782765,6.48636128518566,6.48636128518566,1952897.69457198,0.0,1.0
1996-08-21,42.38,42.75,42.0,42.62,86800,6.54504741109924,6.60218916527826,6.48636128518566,6.58211233272888,562040.848437824,0.0,1.0
1996-08-22,41.62,42.38,41.5,42.12,163100,6.42767515927207,6.54504741109924,6.40914269845726,6.50489374600047,1056092.88456462,0.0,1.0
1996-08-23,41.88,42.25,41.25,41.5,128200,6.46782882437084,6.52497057854986,6.37053340509306,6.40914269845726,830111.022692731,0.0,1.0
1996-08-26,40.5,41.88,40.38,41.88,160200,6.25470552500046,6.46782882437084,6.23617306418564,6.46782882437084,1037315.02211681,0.0,1.0
1996-08-27,41.5,41.75,40.62,40.75,306600,6.40914269845726,6.44775199182146,6.27323798581527,6.29331481836466,1985273.31948199,0.0,1.0
1996-08-28,41.0,41.75,40.75,41.75,404600,6.33192411172886,6.44775199182146,6.29331481836466,6.44775199182146,2619835.56771824,0.0,1.0
1996-08-29,41.12,41.5,40.88,41.12,74000,6.35045657254367,6.40914269845726,6.31339165091404,6.35045657254367,479159.248668191,0.0,1.0
1996-08-30,41.0,41.25,40.88,40.88,112300,6.33192411172886,6.37053340509306,6.31339165091404,6.31339165091404,727156.535478889,0.0,1.0
1996-09-03,41.62,41.88,40.62,40.75,153500,6.42767515927207,6.46782882437084,6.27323798581527,6.29331481836466,993931.684737396,0.0,1.0
1996-09-04,41.25,41.5,41.25,41.5,176100,6.37053340509306,6.40914269845726,6.37053340509306,6.40914269845726,1140269.50933065,0.0,1.0
1996-09-05,40.5,41.25,40.38,40.88,234000,6.25470552500046,6.37053340509306,6.23617306418564,6.31339165091404,1515179.2457886,0.0,1.0
1996-09-06,41.25,41.38,40.62,40.75,413900,6.37053340509306,6.39061023764244,6.27323798581527,6.29331481836466,2680054.23005087,0.0,1.0
1996-09-09,41.12,41.38,41.0,41.38,248100,6.35045657254367,6.39061023764244,6.33192411172886,6.39061023764244,1606478.50803484,0.0,1.0
1996-09-10,40.75,41.12,40.62,41.0,231600,6.29331481836466,6.35045657254367,6.27323798581527,6.33192411172886,1499638.9458318,0.0,1.0
1996-09-11,41.0,41.25,40.75,40.88,234100,6.33192411172886,6.37053340509306,6.29331481836466,6.31339165091404,1515826.7582868,0.0,1.0
1996-09-12,40.88,41.12,40.88,41.12,99400,6.32265788132145,6.35977720352099,6.32265788132145,6.35977720352099,642684.149019736,0.06,1.0
1996-09-13,42.0,42.38,41.12,41.25,297700,6.4958813849193,6.55465364506857,6.35977720352099,6.37988350304574,1924819.6294082,0.0,1.0
1996-09-16,42.88,43.0,41.62,41.75,365400,6.63198556631761,6.65054522741738,6.43710912477003,6.45721542429478,2362543.13935424,0.0,1.0
1996-09-17,42.12,43.5,41.88,43.12,179600,6.51444104601907,6.72787714866642,6.47732172381953,6.66910488851715,1161228.10024089,0.0,1.0
1996-09-18,42.38,42.62,41.88,42.38,183900,6.55465364506857,6.59177296726811,6.47732172381953,6.55465364506857,1189030.33203953,0.0,1.0
1996-09-19,42.25,43.38,42.12,42.5,109700,6.53454734554382,6.70931748756665,6.51444104601907,6.57321330616834,709280.192630432,0.0,1.0
1996-09-20,41.62,42.25,41.5,42.0,176400,6.43710912477003,6.53454734554382,6.41854946367026,6.4958813849193,1140538.06727446,0.0,1.0
1996-09-23,42.0,42.12,41.12,41.62,137700,6.4958813849193,6.51444104601907,6.35977720352099,6.43710912477003,890317.981086696,0.0,1.0
1996-09-24,41.75,42.25,41.62,42.25,155300,6.45721542429478,6.53454734554382,6.43710912477003,6.53454734554382,1004113.16240206,0.0,1.0
1996-09-25,42.12,42.25,41.88,42.12,199100,6.51444104601907,6.53454734554382,6.47732172381953,6.51444104601907,1287307.98863007,0.0,1.0
1996-09-26,41.88,42.12,41.75,42.12,198100,6.47732172381953,6.51444104601907,6.45721542429478,6.51444104601907,1280842.35332806,0.0,1.0
1996-09-27,41.62,41.88,41.5,41.88,222300,6.43710912477003,6.47732172381953,6.41854946367026,6.47732172381953,1437310.72763669,0.0,1.0
1996-09-30,43.0,43.12,41.5,41.62,687100,6.65054522741738,6.66910488851715,6.41854946367026,6.43710912477003,4442538.01601066,0.0,1.0
1996-10-01,42.75,43.62,42.25,43.0,423700,6.61187926679286,6.74643680976618,6.53454734554382,6.65054522741738,2739489.67746139,0.0,1.0
1996-10-02,43.25,43.62,43.0,43.0,219700,6.6892111880419,6.74643680976618,6.65054522741738,6.65054522741738,1420500.07585147,0.0,1.0
1996-10-03,43.38,43.62,43.12,43.12,243500,6.70931748756665,6.74643680976618,6.66910488851715,6.66910488851715,1574382.19603929,0.0,1.0
1996-10-04,44.25,44.75,43.62,43.88,214800,6.84387503053997,6.92120695178901,6.74643680976618,6.78664940881569,1388818.46287162,0.0,1.0
1996-10-07,43.75,44.38,43.62,44.12,132800,6.76654310929093,6.86398133006472,6.74643680976618,6.82376873101522,858636.368106851,0.0,1.0
1996-10-08,43.75,44.25,43.5,43.75,202600,6.76654310929093,6.84387503053997,6.72787714866642,6.76654310929093,1309937.71218711,0.0,1.0
1996-10-09,43.0,43.62,42.5,43.5,259400,6.65054522741738,6.74643680976618,6.57321330616834,6.72787714866642,1677185.79734124,0.0,1.0
1996-10-10,44.38,44.38,42.75,42.75,380300,6.86398133006472,6.86398133006472,6.61187926679286,6.61187926679286,2458881.10535418,0.0,1.0
1996-10-11,44.62,44.62,43.75,44.5,448800,6.90110065226426,6.90110065226426,6.76654310929093,6.88254099116449,2901777.12354183,0.0,1.0
1996-10-14,44.38,44.75,44.12,44.75,143300,6.86398133006472,6.92120695178901,6.82376873101522,6.92120695178901,926525.538777949,0.0,1.0
1996-10-15,44.12,44.88,44.12,44.62,103000,6.82376873101522,6.94131325131376,6.82376873101522,6.90110065226426,665960.43610697,0.0,1.0
1996-10-16,46.0,46.75,44.75,45.0,848900,7.11453675491161,7.23053463678517,6.92120695178901,6.95987291241353,5488677.80787579,0.0,1.0
1996-10-17,46.12,46.75,46.12,46.25,263900,7.13309641601138,7.23053463678517,7.13309641601138,7.15320271553613,1706281.15620028,0.0,1.0
1996-10-18,46.25,46.38,46.0,46.38,176700,7.15320271553613,7.17330901506088,7.11453675491161,7.17330901506088,1142477.75786506,0.0,1.0
1996-10-21,46.0,46.38,45.88,46.12,255200,7.11453675491161,7.17330901506088,7.09597709381184,7.13309641601138,1650030.1290728,0.0,1.0
1996-10-22,45.38,46.0,45.25,45.88,127500,7.0186451725628,7.11453675491161,6.99853887303805,7.09597709381184,824368.5010062,0.0,1.0
1996-10-23,44.88,45.5,44.88,45.5,206000,6.94131325131376,7.03720483366257,6.94131325131376,7.03720483366257,1331920.87221394,0.0,1.0
1996-10-24,45.0,45.0,44.62,44.88,190300,6.95987291241353,6.95987291241353,6.90110065226426,6.94131325131376,1230410.39797239,0.0,1.0
1996-10-25,45.62,45.88,44.88,44.88,114300,7.05576449476234,7.09597709381184,6.94131325131376,6.94131325131376,739022.115019676,0.0,1.0
1996-10-28,44.88,45.62,44.5,45.62,119400,6.94131325131376,7.05576449476234,6.88254099116449,7.05576449476234,771996.855059924,0.0,1.0
1996-10-29,45.0,45.38,44.88,44.88,162400,6.95987291241353,7.0186451725628,6.94131325131376,6.94131325131376,1050019.17304633,0.0,1.0
1996-10-30,45.38,45.5,45.12,45.25,53800,7.0186451725628,7.03720483366257,6.9784325735133,6.99853887303805,347851.179248107,0.0,1.0
1996-10-31,45.12,45.62,45.12,45.38,91200,6.9784325735133,7.05576449476234,6.9784325735133,7.0186451725628,589665.939543259,0.0,1.0
1996-11-01,45.38,45.75,45.38,45.62,123400,7.0186451725628,7.07587079428709,7.0186451725628,7.05576449476234,797859.396267962,0.0,1.0
1996-11-04,45.0,45.5,44.62,45.38,137400,6.95987291241353,7.03720483366257,6.90110065226426,7.0186451725628,888378.290496094,0.0,1.0
1996-11-05,44.62,45.12,44.62,45.0,203600,6.90110065226426,6.9784325735133,6.90110065226426,6.95987291241353,1316403.34748912,0.0,1.0
1996-11-06,45.25,45.5,44.62,44.62,194900,6.99853887303805,7.03720483366257,6.90110065226426,6.90110065226426,1260152.32036163,0.0,1.0
1996-11-07,44.5,45.25,44.25,44.75,238100,6.88254099116449,6.99853887303805,6.84387503053997,6.92120695178901,1539467.76540844,0.0,1.0
1996-11-08,43.5,44.5,43.25,44.25,232700,6.72787714866642,6.88254099116449,6.6892111880419,6.84387503053997,1504553.33477759,0.0,1.0
1996-11-11,44.5,44.62,43.38,43.5,241800,6.88254099116449,6.90110065226426,6.70931748756665,6.72787714866642,1563390.61602588,0.0,1.0
1996-11-12,44.38,44.62,44.12,44.5,105900,6.86398133006472,6.90110065226426,6.82376873101522,6.88254099116449,684710.778482797,0.0,1.0
1996-11-13,45.38,45.38,44.0,44.38,282400,7.0186451725628,7.0186451725628,6.80520906991545,6.86398133006472,1825895.40928746,0.0,1.0
1996-11-14,45.75,46.0,45.0,45.38,244700,7.07587079428709,7.11453675491161,6.95987291241353,7.0186451725628,1582140.9584017,0.0,1.0
1996-11-15,46.0,46.25,45.75,45.88,276700,7.11453675491161,7.15320271553613,7.07587079428709,7.09597709381184,1789041.288066,0.0,1.0
1996-11-18,46.12,46.12,45.88,46.0,97300,7.13309641601138,7.13309641601138,7.09597709381184,7.11453675491161,629106.314885516,0.0,1.0
1996-11-19,45.88,46.12,45.62,46.0,77900,7.09597709381184,7.13309641601138,7.05576449476234,7.11453675491161,503672.990026533,0.0,1.0
1996-11-20,46.12,46.12,45.5,45.88,251900,7.13309641601138,7.13309641601138,7.03720483366257,7.09597709381184,1628693.53257617,0.0,1.0
1996-11-21,45.12,46.12,45.0,46.12,158700,6.9784325735133,7.13309641601138,6.95987291241353,7.13309641601138,1026096.32242889,0.0,1.0
1996-11-22,45.5,45.75,45.12,45.12,68500,7.03720483366257,7.07587079428709,6.9784325735133,6.9784325735133,442896.018187645,0.0,1.0
1996-11-25,45.38,45.38,45.0,45.25,93500,7.0186451725628,7.0186451725628,6.95987291241353,6.99853887303805,604536.90073788,0.0,1.0
1996-11-26,44.38,45.38,44.38,45.25,253000,6.86398133006472,7.0186451725628,6.86398133006472,6.99853887303805,1635805.73140838,0.0,1.0
1996-11-27,44.12,44.88,44.12,44.62,154800,6.82376873101522,6.94131325131376,6.82376873101522,6.90110065226426,1000880.34475106,0.0,1.0
1996-11-29,44.38,44.62,44.12,44.12,43600,6.86398133006472,6.90110065226426,6.82376873101522,6.82376873101522,281901.699167611,0.0,1.0
1996-12-02,44.38,44.5,44.12,44.38,128200,6.86398133006472,6.88254099116449,6.82376873101522,6.86398133006472,828894.445717607,0.0,1.0
1996-12-03,43.38,44.12,42.38,44.12,404200,6.70931748756665,6.82376873101522,6.55465364506857,6.82376873101522,2613409.7890722,0.0,1.0
1996-12-04,42.88,43.88,42.88,43.5,124800,6.63198556631761,6.78664940881569,6.63198556631761,6.72787714866642,806911.285690774,0.0,1.0
1996-12-05,42.75,43.25,42.5,43.12,183000,6.61187926679286,6.6892111880419,6.57321330616834,6.66910488851715,1183211.26026772,0.0,1.0
1996-12-06,44.12,44.5,41.5,42.25,610000,6.82376873101522,6.88254099116449,6.41854946367026,6.53454734554382,3944037.53422574,0.0,1.0
1996-12-09,44.62,45.12,44.5,44.75,212800,6.90110065226426,6.9784325735133,6.88254099116449,6.92120695178901,1375887.1922676,0.0,1.0
1996-12-10,44.12,44.88,43.88,44.88,133400,6.82376873101522,6.94131325131376,6.78664940881569,6.94131325131376,862515.749288056,0.0,1.0
1996-12-11,44.5,44.75,43.88,44.0,204200,6.88254099116449,6.92120695178901,6.78664940881569,6.80520906991545,1320282.72867032,0.0,1.0
1996-12-12,44.5,45.0,44.38,44.88,105100,6.88254099116449,6.95987291241353,6.86398133006472,6.94131325131376,679538.27024119,0.0,1.0
1996-12-13,44.0,44.5,43.88,44.38,113000,6.80520906991545,6.88254099116449,6.78664940881569,6.86398133006472,730616.789127064,0.0,1.0
1996-12-16,42.38,44.12,42.12,43.88,252800,6.55465364506857,6.82376873101522,6.51444104601907,6.78664940881569,1634512.60434798,0.0,1.0
1996-12-17,41.75,42.12,41.25,42.0,236400,6.45721542429478,6.51444104601907,6.37988350304574,6.4958813849193,1528476.18539502,0.0,1.0
1996-12-18,42.12,42.62,41.88,41.88,175600,6.51444104601907,6.59177296726811,6.47732172381953,6.47732172381953,1135365.55903285,0.0,1.0
1996-12-19,42.12,42.25,41.75,42.25,231900,6.52372087656895,6.54385581754602,6.466413736865,6.54385581754602,1497247.99463479,0.06,1.0
1996-12-20,43.12,43.25,42.0,42.38,211300,6.67860503793099,6.69873997890805,6.50513477720551,6.56399075852308,1364245.36984188,0.0,1.0
1996-12-23,43.12,43.25,42.88,43.0,103800,6.67860503793099,6.69873997890805,6.6414328392041,6.66001893856754,670178.274441964,0.0,1.0
1996-12-24,43.38,43.38,42.88,43.12,73300,6.71887491988512,6.71887491988512,6.6414328392041,6.67860503793099,473256.912491291,0.0,1.0
1996-12-26,44.25,44.25,43.25,43.25,110700,6.85362414027009,6.85362414027009,6.69873997890805,6.69873997890805,714727.697309494,0.0,1.0
1996-12-27,44.5,44.88,44.25,44.25,175100,6.8923451806106,6.95120116192817,6.85362414027009,6.85362414027009,1130522.31073977,0.0,1.0
1996-12-30,45.12,45.5,44.5,44.5,197800,6.98837336065506,7.04722934197263,6.8923451806106,6.8923451806106,1277083.45553584,0.0,1.0
1996-12-31,47.0,47.0,45.12,45.12,242700,7.27955558401569,7.27955558401569,6.98837336065506,6.98837336065506,1566977.52607962,0.0,1.0
1997-01-02,45.25,46.38,44.5,46.38,242800,7.00850830163212,7.18352740397123,6.8923451806106,7.18352740397123,1567623.1698893,0.0,1.0
1997-01-03,45.12,45.75,45.0,45.5,99100,6.98837336065506,7.08595038231314,6.96978726129162,7.04722934197263,639833.01538727,0.0,1.0
1997-01-06,45.0,46.0,45.0,45.0,188900,6.96978726129162,7.12467142265365,6.96978726129162,6.96978726129162,1219621.15647483,0.0,1.0
1997-01-07,45.12,45.12,44.62,45.0,205200,6.98837336065506,6.98837336065506,6.91093127997404,6.96978726129162,1324861.09745174,0.0,1.0
1997-01-08,44.62,45.12,44.38,45.12,104300,6.91093127997404,6.98837336065506,6.87375908124715,6.98837336065506,673406.493490336,0.0,1.0
1997-01-09,44.62,44.62,44.12,44.5,124700,6.91093127997404,6.91093127997404,6.83348919929302,6.8923451806106,805117.830663902,0.0,1.0
1997-01-10,44.0,44.5,43.88,44.38,189000,6.81490309992958,6.8923451806106,6.79631700056614,6.87375908124715,1220266.8002845,0.0,1.0
1997-01-13,43.5,44.25,43.5,44.0,167100,6.73746101924856,6.85362414027009,6.73746101924856,6.81490309992958,1078870.80596582,0.0,1.0
1997-01-14,44.25,44.62,43.62,43.75,206000,6.85362414027009,6.91093127997404,6.75604711861201,6.77618205958907,1330026.24792914,0.0,1.0
1997-01-15,43.88,44.38,43.88,44.12,165700,6.79631700056614,6.87375908124715,6.79631700056614,6.83348919929302,1069831.79263038,0.0,1.0
1997-01-16,44.0,44.25,43.75,44.0,140400,6.81490309992958,6.85362414027009,6.77618205958907,6.81490309992958,906483.908782773,0.0,1.0
1997-01-17,43.62,44.5,43.62,43.88,223200,6.75604711861201,6.8923451806106,6.75604711861201,6.79631700056614,1441076.98319312,0.0,1.0
1997-01-20,43.0,43.62,42.62,43.5,253100,6.66001893856754,6.75604711861201,6.60116295724997,6.73746101924856,1634124.48228575,0.0,1.0
1997-01-21,43.75,44.12,42.75,42.88,571300,6.77618205958907,6.83348919929302,6.62129789822704,6.6414328392041,3688563.0846695,0.0,1.0
1997-01-22,44.5,44.62,43.38,44.0,384900,6.8923451806106,6.91093127997404,6.71887491988512,6.81490309992958,2485083.02343653,0.0,1.0
1997-01-23,44.25,45.12,44.25,44.62,221300,6.85362414027009,6.98837336065506,6.85362414027009,6.91093127997404,1428809.75080931,0.0,1.0
1997-01-24,42.38,44.5,42.38,44.5,415100,6.56399075852308,6.8923451806106,6.56399075852308,6.8923451806106,2680067.45395818,0.0,1.0
1997-01-27,41.88,43.0,41.88,42.62,722600,6.48654867784206,6.66001893856754,6.48654867784206,6.60116295724997,4665422.16870678,0.0,1.0
1997-01-28,43.0,43.38,41.75,41.75,980400,6.66001893856754,6.71887491988512,6.466413736865,6.466413736865,6329891.91004723,0.0,1.0
1997-01-29,42.88,43.38,42.62,43.12,339100,6.6414328392041,6.71887491988512,6.60116295724997,6.67860503793099,2189378.15860569,0.0,1.0
1997-01-30,43.75,43.88,43.0,43.0,295300,6.77618205958907,6.79631700056614,6.66001893856754,6.66001893856754,1906586.16996832,0.0,1.0
1997-01-31,44.25,44.38,43.75,44.0,284700,6.85362414027009,6.87375908124715,6.77618205958907,6.81490309992958,1838147.92614284,0.0,1.0
1997-02-03,43.88,44.25,43.62,44.25,380100,6.79631700056614,6.85362414027009,6.75604711861201,6.85362414027009,2454092.12057216,0.0,1.0
1997-02-04,44.25,44.25,43.5,43.62,192400,6.85362414027009,6.85362414027009,6.73746101924856,6.75604711861201,1242218.68981343,0.0,1.0
1997-02-05,43.88,44.38,43.62,44.38,154500,6.79631700056614,6.87375908124715,6.75604711861201,6.87375908124715,997519.685946854,0.0,1.0
1997-02-06,43.12,44.0,42.62,44.0,160600,6.67860503793099,6.81490309992958,6.60116295724997,6.81490309992958,1036903.95833699,0.0,1.0
1997-02-07,43.0,43.25,42.5,42.88,226100,6.66001893856754,6.69873997890805,6.58257685788653,6.6414328392041,1459800.65367368,0.0,1.0
1997-02-10,43.88,44.12,42.88,43.0,250700,6.79631700056614,6.83348919929302,6.6414328392041,6.66001893856754,1618629.03085357,0.0,1.0
1997-02-11,43.12,44.25,43.0,44.0,226200,6.67860503793099,6.85362414027009,6.66001893856754,6.81490309992958,1460446.29748336,0.0,1.0
1997-02-12,42.0,42.5,39.62,41.75,2005000,6.50513477720551,6.58257685788653,6.13651047316386,6.466413736865,12945158.3839705,0.0,1.0
1997-02-13,41.5,41.75,40.5,41.62,697700,6.42769269652449,6.466413736865,6.27280853516245,6.44627879588793,4504656.86009787,0.0,1.0
1997-02-14,41.5,41.5,40.88,41.5,516700,6.42769269652449,6.42769269652449,6.33166451648003,6.42769269652449,3336041.56458731,0.0,1.0
1997-02-18,41.25,41.5,40.62,41.5,574000,6.38897165618398,6.42769269652449,6.2913946345259,6.42769269652449,3705995.46753071,0.0,1.0
1997-02-19,41.5,41.88,41.25,41.38,391500,6.42769269652449,6.48654867784206,6.38897165618398,6.40910659716105,2527695.51487504,0.0,1.0
1997-02-20,40.62,41.62,40.25,41.62,381100,6.2913946345259,6.44627879588793,6.23408749482194,6.44627879588793,2460548.55866891,0.0,1.0
1997-02-21,40.75,41.0,40.5,40.88,362700,6.31152957550296,6.35025061584347,6.27280853516245,6.33166451648003,2341750.09768883,0.0,1.0
1997-02-24,40.75,41.25,40.25,40.88,753600,6.31152957550296,6.38897165618398,6.23408749482194,6.33166451648003,4865571.74970583,0.0,1.0
1997-02-25,39.88,40.62,39.62,40.5,888300,6.17678035511799,6.2913946345259,6.13651047316386,6.27280853516245,5735253.96133716,0.0,1.0
1997-02-26,39.25,39.5,37.5,39.38,1202200,6.07920333345991,6.11792437380042,5.80815605107635,6.09933827443697,7761929.87990491,0.0,1.0
1997-02-27,38.25,39.5,37.88,39.12,606800,5.92431917209787,6.11792437380042,5.86701203239392,6.05906839248284,3917766.63710389,0.0,1.0
1997-02-28,37.38,38.25,37.12,38.12,698300,5.7895699517129,5.92431917209787,5.74930006975877,5.90418423112081,4508530.72295592,0.0,1.0
1997-03-03,37.0,37.38,36.25,36.75,667600,5.73071397039533,5.7895699517129,5.6145508493738,5.69199293005482,4310318.07338589,0.0,1.0
1997-03-04,38.38,38.75,37.0,37.12,706200,5.94445411307494,6.00176125277889,5.73071397039533,5.74930006975877,4559536.58392018,0.0,1.0
1997-03-05,37.75,38.75,37.62,38.38,602900,5.84687709141686,6.00176125277889,5.82674215043979,5.94445411307494,3892586.52852659,0.0,1.0
1997-03-06,37.0,37.75,36.88,37.75,849100,5.73071397039533,5.84687709141686,5.71212787103188,5.84687709141686,5482161.58794481,0.0,1.0
1997-03-07,37.0,37.12,36.25,37.0,600000,5.73071397039533,5.74930006975877,5.6145508493738,5.73071397039533,3873862.85804604,0.0,1.0
1997-03-10,36.88,37.0,36.75,37.0,390600,5.71212787103188,5.73071397039533,5.69199293005482,5.73071397039533,2521884.72058797,0.0,1.0
1997-03-11,37.5,38.0,36.75,37.0,428300,5.80815605107635,5.88559813175736,5.69199293005482,5.73071397039533,2765292.43683519,0.0,1.0
1997-03-12,37.12,37.62,37.12,37.62,247400,5.74930006975877,5.82674215043979,5.74930006975877,5.82674215043979,1597322.78513432,0.0,1.0
1997-03-13,36.88,37.25,36.5,37.25,307300,5.72142092071361,5.77882129329126,5.66246918671493,5.77882129329126,1980840.80109709,0.06,1.0
1997-03-14,37.12,37.62,36.88,36.88,310400,5.75865359481803,5.83622166586892,5.72142092071361,5.72142092071361,2000823.24979023,0.0,1.0
1997-03-17,36.88,37.12,35.88,36.88,428900,5.72142092071361,5.75865359481803,5.56628477861183,5.72142092071361,2764668.46596337,0.0,1.0
1997-03-18,36.5,37.25,36.5,37.0,281400,5.66246918671493,5.77882129329126,5.66246918671493,5.74003725776582,1813890.66524153,0.0,1.0
1997-03-19,35.12,36.75,34.75,36.75,840600,5.44838131061447,5.70125322224037,5.39098093803682,5.70125322224037,5418466.57143578,0.0,1.0
1997-03-20,35.12,35.25,34.5,35.25,604100,5.44838131061447,5.46854900908771,5.35219690251137,5.46854900908771,3893999.11468518,0.0,1.0
1997-03-21,35.12,35.62,34.88,35.25,426900,5.44838131061447,5.52594938166536,5.41114863651005,5.46854900908771,2751776.5635807,0.0,1.0
1997-03-24,34.12,35.62,33.75,35.38,554000,5.2932451685127,5.52594938166536,5.23584479593504,5.48871670756094,3571056.95999931,0.0,1.0
1997-03-25,34.88,35.12,33.88,34.25,885100,5.41114863651005,5.44838131061447,5.25601249440827,5.31341286698593,5705311.39945016,0.0,1.0
1997-03-26,35.5,35.75,35.0,35.75,550800,5.50733304461315,5.5461170801386,5.42976497356226,5.5461170801386,3550429.91618704,0.0,1.0
1997-03-27,35.25,35.62,35.12,35.5,541500,5.46854900908771,5.52594938166536,5.44838131061447,5.50733304461315,3490482.57010763,0.0,1.0
1997-03-31,34.0,35.25,33.88,35.25,456100,5.27462883146048,5.46854900908771,5.25601249440827,5.46854900908771,2939998.33836767,0.0,1.0
1997-04-01,34.38,34.88,34.12,34.38,261100,5.33358056545916,5.41114863651005,5.2932451685127,5.33358056545916,1683037.85605744,0.0,1.0
1997-04-02,34.0,35.12,34.0,34.5,411400,5.27462883146048,5.44838131061447,5.27462883146048,5.35219690251137,2651864.32011501,0.0,1.0
1997-04-03,33.88,34.0,33.38,34.0,263900,5.25601249440827,5.27462883146048,5.17844442335738,5.27462883146048,1701086.51939317,0.0,1.0
1997-04-04,33.88,34.25,33.5,33.88,337700,5.25601249440827,5.31341286698593,5.19706076040959,5.25601249440827,2176797.71731366,0.0,1.0
1997-04-07,34.12,34.38,34.0,34.12,270300,5.2932451685127,5.33358056545916,5.27462883146048,5.2932451685127,1742340.60701771,0.0,1.0
1997-04-08,34.5,34.62,34.0,34.12,294900,5.35219690251137,5.37081323956359,5.27462883146048,5.2932451685127,1900911.00632455,0.0,1.0
1997-04-09,34.62,35.0,34.5,34.75,382100,5.37081323956359,5.42976497356226,5.35219690251137,5.39098093803682,2462997.95020891,0.0,1.0
1997-04-10,35.38,35.62,34.75,34.75,714600,5.48871670756094,5.52594938166536,5.39098093803682,5.39098093803682,4606276.72132763,0.0,1.0
1997-04-11,34.75,35.5,34.62,35.25,307600,5.39098093803682,5.50733304461315,5.37081323956359,5.46854900908771,1982774.58645449,0.0,1.0
1997-04-14,34.88,35.25,34.5,35.0,396100,5.41114863651005,5.46854900908771,5.35219690251137,5.42976497356226,2553241.26688759,0.0,1.0
1997-04-15,38.62,39.0,36.88,37.0,1274100,5.9913578079707,6.05030954196938,5.72142092071361,5.74003725776582,8212786.41287929,0.0,1.0
1997-04-16,38.62,38.75,38.25,38.75,618600,5.9913578079707,6.01152550644393,5.93395743539304,6.01152550644393,3987465.40695952,0.0,1.0
1997-04-17,39.62,39.88,38.25,38.62,701900,6.14649395007248,6.18682934701894,5.93395743539304,5.9913578079707,4524413.14119769,0.0,1.0
1997-04-18,40.12,40.38,39.62,39.75,552100,6.22406202112337,6.26439741806983,6.14649395007248,6.16666164854571,3558809.65273578,0.0,1.0
1997-04-21,39.12,39.75,39.12,39.75,322800,6.06892587902159,6.16666164854571,6.06892587902159,6.16666164854571,2080753.04456278,0.0,1.0
1997-04-22,40.25,41.12,39.12,39.25,608200,6.2442297195966,6.37919816322515,6.06892587902159,6.08909357749482,3920427.51456964,0.0,1.0
1997-04-23,40.12,40.25,39.5,40.25,285200,6.22406202112337,6.2442297195966,6.12787761302027,6.2442297195966,1838385.2797686,0.0,1.0
1997-04-24,39.38,40.12,39.25,40.0,193000,6.10926127596805,6.22406202112337,6.08909357749482,6.20544568407116,1244068.57992756,0.0,1.0
1997-04-25,38.5,39.25,38.5,39.25,201000,5.97274147091849,6.08909357749482,5.97274147091849,6.08909357749482,1295636.18945823,0.0,1.0
1997-04-28,38.88,38.88,38.5,38.62,227900,6.03169320491716,6.03169320491716,5.97274147091849,5.9913578079707,1469032.27650513,0.0,1.0
1997-04-29,39.75,40.38,39.5,39.5,455600,6.16666164854571,6.26439741806983,6.12787761302027,6.12787761302027,2936775.362772,0.0,1.0
1997-04-30,39.5,39.75,39.25,39.5,271600,6.12787761302027,6.16666164854571,6.08909357749482,6.12787761302027,1750720.34356645,0.0,1.0
1997-05-01,40.62,40.75,39.38,39.5,260700,6.30163009217426,6.32179779064749,6.10926127596805,6.12787761302027,1680459.4755809,0.0,1.0
1997-05-02,41.12,41.12,40.5,40.5,175700,6.37919816322515,6.37919816322515,6.28301375512205,6.28301375512205,1132553.62431747,0.0,1.0
1997-05-05,41.88,42.12,41.25,41.25,320500,6.4971016312225,6.53433430532693,6.39936586169838,6.39936586169838,2065927.35682271,0.0,1.0
1997-05-06,42.5,42.75,42.0,42.12,308000,6.5932860393256,6.63207007485105,6.51571796827471,6.53433430532693,1985352.96693103,0.0,1.0
1997-05-07,42.62,42.62,42.0,42.62,200600,6.61190237637782,6.61190237637782,6.51571796827471,6.61190237637782,1293057.8089817,0.0,1.0
1997-05-08,41.38,42.38,41.25,42.38,162900,6.41953356017161,6.57466970227339,6.39936586169838,6.57466970227339,1050045.44906839,0.0,1.0
1997-05-09,42.5,42.62,41.5,41.75,226400,6.5932860393256,6.61190237637782,6.43814989722383,6.47693393274927,1459363.34971813,0.0,1.0
1997-05-12,43.38,43.5,42.75,42.75,266000,6.72980584437517,6.74842218142738,6.63207007485105,6.63207007485105,1714623.01689498,0.0,1.0
1997-05-13,42.88,43.5,42.75,43.5,161600,6.65223777332428,6.74842218142738,6.63207007485105,6.74842218142738,1041665.71251966,0.0,1.0
1997-05-14,42.88,43.12,42.62,43.0,165200,6.65223777332428,6.68947044742871,6.61190237637782,6.67085411037649,1064871.13680846,0.0,1.0
1997-05-15,43.0,43.0,42.62,42.88,207400,6.67085411037649,6.67085411037649,6.61190237637782,6.65223777332428,1336890.27708278,0.0,1.0
1997-05-16,42.75,43.12,42.62,43.12,126900,6.63207007485105,6.68947044742871,6.61190237637782,6.68947044742871,817991.206180348,0.0,1.0
1997-05-19,42.88,43.0,42.75,42.88,155000,6.65223777332428,6.67085411037649,6.63207007485105,6.65223777332428,999122.434656848,0.0,1.0
1997-05-20,42.88,42.88,42.62,42.88,181300,6.65223777332428,6.65223777332428,6.61190237637782,6.65223777332428,1168650.95098894,0.0,1.0
1997-05-21,44.12,44.25,42.88,43.0,448600,6.84460658953049,6.86477428800372,6.65223777332428,6.67085411037649,2891653.70443265,0.0,1.0
1997-05-22,44.25,44.75,44.12,44.62,226200,6.86477428800372,6.94234235905461,6.84460658953049,6.92217466058137,1458074.15947986,0.0,1.0
1997-05-23,45.75,46.0,43.75,44.12,507300,7.09747850115639,7.13626253668183,6.78720621695283,6.84460658953049,3270031.03936399,0.0,1.0
1997-05-27,46.12,46.5,45.0,45.38,406700,7.15487887373404,7.21383060773272,6.98112639458005,7.04007812857873,2621568.34951574,0.0,1.0
1997-05-28,45.75,46.25,45.5,45.75,345600,7.09747850115639,7.17504657220728,7.05869446563094,7.09747850115639,2227720.7317252,0.0,1.0
1997-05-29,45.0,45.62,44.75,45.62,331400,6.98112639458005,7.07731080268315,6.94234235905461,7.07731080268315,2136188.22480825,0.0,1.0
1997-05-30,44.88,44.88,44.0,44.38,179700,6.96251005752784,6.96251005752784,6.82599025247827,6.88494198647695,1158337.42908281,0.0,1.0
1997-06-02,44.88,45.0,44.62,44.88,60600,6.96251005752784,6.98112639458005,6.92217466058137,6.96251005752784,390624.642194871,0.0,1.0
1997-06-03,45.38,45.5,44.5,44.75,191000,7.04007812857873,7.05869446563094,6.90355832352916,6.94234235905461,1231176.67754489,0.0,1.0
1997-06-04,45.62,45.69,45.25,45.25,129400,7.07731080268315,7.08817033263028,7.0199104301055,7.0199104301055,834106.084158685,0.0,1.0
1997-06-05,46.0,46.38,45.5,45.5,173100,7.13626253668183,7.19521427068051,7.05869446563094,7.05869446563094,1115794.15122,0.0,1.0
1997-06-06,46.12,46.38,45.88,46.0,245400,7.15487887373404,7.19521427068051,7.11764619962962,7.13626253668183,1581836.42235349,0.0,1.0
1997-06-09,46.25,46.5,46.0,46.25,112900,7.17504657220728,7.21383060773272,7.13626253668183,7.17504657220728,727747.889501664,0.0,1.0
1997-06-10,46.38,46.62,46.12,46.12,171600,7.19521427068051,7.23244694478493,7.15487887373404,7.15487887373404,1106125.224433,0.0,1.0
1997-06-11,46.75,47.0,46.25,46.25,391200,7.25261464325816,7.29139867878361,7.17504657220728,7.17504657220728,2521656.10605006,0.0,1.0
1997-06-12,47.62,47.62,46.25,46.5,307300,7.39844261683384,7.39844261683384,7.18559367972627,7.22443472664371,1977933.29730014,0.07,1.0
1997-06-13,47.38,47.75,47.12,47.5,251500,7.3611552117931,7.41863996123091,7.32076052299896,7.37979891431347,1618777.16977216,0.0,1.0
1997-06-16,46.88,47.38,46.75,47.12,378300,7.28347311795822,7.3611552117931,7.26327577356115,7.32076052299896,2434924.06888591,0.0,1.0
1997-06-17,46.75,47.12,46.25,46.88,269400,7.26327577356115,7.32076052299896,7.18559367972627,7.28347311795822,1733990.3361297,0.0,1.0
1997-06-18,47.62,47.62,46.62,47.0,193000,7.39844261683384,7.39844261683384,7.24307842916408,7.30211682047859,1242242.51994444,0.0,1.0
1997-06-19,47.88,48.38,47.62,47.75,378800,7.43883730562797,7.51651939946285,7.39844261683384,7.41863996123091,2438142.31375624,0.0,1.0
1997-06-20,48.12,48.25,47.88,47.88,247400,7.47612471066872,7.49632205506578,7.43883730562797,7.43883730562797,1592387.56183551,0.0,1.0
1997-06-23,47.88,48.25,47.5,48.12,121800,7.43883730562797,7.49632205506578,7.37979891431347,7.47612471066872,783964.450410533,0.0,1.0
1997-06-24,48.0,48.12,47.5,47.75,149600,7.45748100814834,7.47612471066872,7.37979891431347,7.41863996123091,962898.865200457,0.0,1.0
1997-06-25,49.31,49.44,48.0,48.0,305000,7.66100809399573,7.68120543839279,7.45748100814834,7.45748100814834,1963129.37089665,0.0,1.0
1997-06-26,48.56,49.25,48.56,49.12,475800,7.54448495324341,7.65168624273554,7.54448495324341,7.63148889833847,3062481.81859878,0.0,1.0
1997-06-27,47.81,49.0,47.62,48.62,254900,7.42796181249109,7.6128451958181,7.39844261683384,7.55380680450359,1640661.23489035,0.0,1.0
1997-06-30,47.94,48.25,47.5,47.81,207800,7.44815915688816,7.49632205506578,7.37979891431347,7.42796181249109,1337502.56810598,0.0,1.0
1997-07-01,47.25,48.31,47.12,47.94,179400,7.34095786739603,7.50564390632597,7.32076052299896,7.44815915688816,1154706.25947167,0.0,1.0
1997-07-02,48.0,48.12,47.0,47.19,193500,7.45748100814834,7.47612471066872,7.30211682047859,7.33163601613584,1245460.76481476,0.0,1.0
1997-07-03,48.94,49.25,48.38,48.5,190000,7.60352334455792,7.65168624273554,7.51651939946285,7.53516310198322,1222933.0507225,0.0,1.0
1997-07-07,49.06,49.38,48.5,49.0,174700,7.62216704707829,7.67188358713261,7.53516310198322,7.6128451958181,1124454.75769064,0.0,1.0
1997-07-08,49.44,49.5,49.06,49.12,199500,7.68120543839279,7.69052728965298,7.62216704707829,7.63148889833847,1284079.70325863,0.0,1.0
1997-07-09,49.88,50.0,49.38,49.5,208200,7.74956568096749,7.76820938348786,7.67188358713261,7.69052728965298,1340077.16400224,0.0,1.0
1997-07-10,49.0,50.12,48.44,50.0,421300,7.6128451958181,7.78685308600823,7.52584125072304,7.76820938348786,2711693.12773364,0.0,1.0
1997-07-11,49.5,49.94,48.94,49.0,126700,7.69052728965298,7.75888753222767,7.60352334455792,7.6128451958181,815503.250139692,0.0,1.0
1997-07-14,50.12,50.12,49.31,49.44,233200,7.78685308600823,7.78685308600823,7.66100809399573,7.68120543839279,1500989.40751836,0.0,1.0
1997-07-15,49.81,50.62,49.06,50.25,345100,7.73869018783061,7.86453517984311,7.62216704707829,7.8070504304053,2221232.60949651,0.0,1.0
1997-07-16,51.62,51.88,49.75,49.75,633900,8.01989936751287,8.060294056307,7.72936833657042,7.72936833657042,4080090.84659471,0.0,1.0
1997-07-17,51.81,51.94,50.75,51.5,397400,8.04941856317012,8.06961590756719,7.88473252424018,8.0012556649925,2557861.02293223,0.0,1.0
1997-07-18,51.75,52.0,51.38,51.69,259200,8.04009671190993,8.07893775882737,7.98261196247212,8.03077486064975,1668338.14077512,0.0,1.0
1997-07-21,51.31,51.75,50.88,51.75,214800,7.97173646933524,8.04009671190993,7.90492986863725,8.04009671190993,1382557.9962905,0.0,1.0
1997-07-22,51.94,52.0,51.0,51.19,375800,8.06961590756719,8.07893775882737,7.92357357115762,7.95309276681487,2418832.8445343,0.0,1.0
1997-07-23,52.75,52.75,51.75,51.81,220000,8.19546089957969,8.19546089957969,8.04009671190993,8.04941856317012,1416027.74294185,0.0,1.0
1997-07-24,52.75,53.38,52.06,52.75,282400,8.19546089957969,8.29334033781164,8.08825961008756,8.19546089957969,1817664.70275808,0.0,1.0
1997-07-25,52.44,53.19,52.44,52.75,119600,8.14729800140207,8.26382114215438,8.14729800140207,8.19546089957969,769804.172981113,0.0,1.0
1997-07-28,52.75,52.88,52.19,52.25,96000,8.19546089957969,8.21565824397676,8.10845695448463,8.11777880574481,617903.015101898,0.0,1.0
1997-07-29,51.75,52.69,51.56,52.62,89600,8.04009671190993,8.18613904831951,8.01057751625268,8.17526355518262,576709.480761771,0.0,1.0
1997-07-30,52.44,53.06,51.44,51.88,287100,8.14729800140207,8.24362379775732,7.99193381373231,8.060294056307,1847916.20453911,0.0,1.0
1997-07-31,53.25,54.19,53.0,53.0,303500,8.27314299341457,8.41918532982414,8.23430194649713,8.23430194649713,1953474.63628569,0.0,1.0
1997-08-01,53.62,53.88,52.5,53.31,341200,8.33062774285238,8.37102243164652,8.15661985266225,8.28246484467476,2196130.29950799,0.0,1.0
1997-08-04,53.69,53.94,53.44,53.5,167000,8.34150323598926,8.3803442829067,8.30266218907182,8.31198404033201,1074893.78668768,0.0,1.0
1997-08-05,53.19,53.56,52.75,53.56,136100,8.26382114215438,8.32130589159219,8.19546089957969,8.32130589159219,876006.253701753,0.0,1.0
1997-08-06,53.75,53.94,53.06,53.12,106500,8.35082508724945,8.3803442829067,8.24362379775732,8.2529456490175,685486.157378667,0.0,1.0
1997-08-07,53.12,54.0,52.5,53.81,167700,8.2529456490175,8.38966613416689,8.15661985266225,8.36014693850963,1079399.32950613,0.0,1.0
1997-08-08,53.12,53.25,52.69,53.25,111200,8.2529456490175,8.27314299341457,8.18613904831951,8.27314299341457,715737.659159698,0.0,1.0
1997-08-11,52.88,53.12,52.81,53.0,151900,8.21565824397676,8.2529456490175,8.20478275083988,8.23430194649713,977702.79160394,0.0,1.0
1997-08-12,52.88,53.12,52.88,52.94,147400,8.21565824397676,8.2529456490175,8.21565824397676,8.22498009523694,948738.587771038,0.0,1.0
1997-08-13,53.12,53.5,52.88,52.94,169600,8.2529456490175,8.31198404033201,8.21565824397676,8.22498009523694,1091628.66001335,0.0,1.0
1997-08-14,53.44,54.0,53.25,53.81,162100,8.30266218907182,8.38966613416689,8.27314299341457,8.36014693850963,1043354.98695852,0.0,1.0
1997-08-15,53.12,53.5,52.81,53.44,119900,8.2529456490175,8.31198404033201,8.20478275083988,8.30266218907182,771735.119903307,0.0,1.0
1997-08-18,52.81,53.25,52.44,52.88,206600,8.20478275083988,8.27314299341457,8.14729800140207,8.21565824397676,1329778.78041721,0.0,1.0
1997-08-19,54.12,54.44,53.0,53.0,103500,8.40830983668726,8.45802637674158,8.23430194649713,8.23430194649713,666176.688156733,0.0,1.0
1997-08-20,54.0,54.12,53.62,54.12,116400,8.38966613416689,8.40830983668726,8.33062774285238,8.40830983668726,749207.405811051,0.0,1.0
1997-08-21,56.0,56.62,55.56,55.75,901700,8.7003945095064,8.79672030586165,8.63203426693171,8.66155346258896,5803782.79913939,0.0,1.0
1997-08-22,56.38,57.5,55.5,55.94,466100,8.75943290082091,8.93344079101104,8.62271241567152,8.69107265824622,3000047.86811452,0.0,1.0
1997-08-25,56.38,57.12,56.38,57.0,308800,8.75943290082091,8.87440239969653,8.75943290082091,8.85575869717616,1987588.0319111,0.0,1.0
1997-08-26,56.12,56.56,56.0,56.44,289400,8.71903821202677,8.78739845460147,8.7003945095064,8.7687547520811,1862720.1309426,0.0,1.0
1997-08-27,55.62,56.19,55.38,56.19,428300,8.64135611819189,8.72991370516366,8.60406871315115,8.72991370516366,2756748.55591815,0.0,1.0
1997-08-28,54.44,55.25,54.44,55.25,580800,8.45802637674158,8.58387136875408,8.45802637674158,8.58387136875408,3738313.24136648,0.0,1.0
1997-08-29,54.12,54.5,53.5,54.44,377600,8.40830983668726,8.46734822800177,8.31198404033201,8.45802637674158,2430418.52606746,0.0,1.0
1997-09-02,53.19,54.75,53.19,54.38,408100,8.26382114215438,8.50618927491921,8.26382114215438,8.4487045254814,2626731.46315713,0.0,1.0
1997-09-03,53.19,53.56,53.0,53.19,593900,8.26382114215438,8.32130589159219,8.23430194649713,8.26382114215438,3822631.25696893,0.0,1.0
1997-09-04,53.06,53.31,52.19,53.12,448400,8.24362379775732,8.28246484467476,8.10845695448463,8.2529456490175,2886121.99970511,0.0,1.0
1997-09-05,52.38,53.44,52.31,53.31,301200,8.13797615014188,8.30266218907182,8.127100657005,8.28246484467476,1938670.7098822,0.0,1.0
1997-09-08,54.31,54.31,52.38,52.5,335600,8.43782903234451,8.43782903234451,8.13797615014188,8.15661985266225,2160085.95696038,0.0,1.0
1997-09-09,54.44,55.56,54.31,54.38,294100,8.45802637674158,8.63203426693171,8.43782903234451,8.4487045254814,1892971.63272363,0.0,1.0
1997-09-10,53.69,54.38,53.56,54.31,215300,8.35237872912615,8.45971978561892,8.33215505181591,8.4488301132211,1383971.84501347,0.07,1.0
1997-09-11,53.5,54.12,53.31,53.94,420200,8.3228210469035,8.41927243099845,8.29326336468085,8.39127041626121,2701091.35752281,0.0,1.0
1997-09-12,53.5,54.06,53.0,54.0,404800,8.3228210469035,8.40993842608604,8.24503767263337,8.40060442117363,2602098.48054554,0.0,1.0
1997-09-15,53.25,53.38,53.25,53.38,281300,8.28392935976844,8.30415303707867,8.28392935976844,8.30415303707867,1808227.03205894,0.0,1.0
1997-09-16,54.62,54.62,53.5,53.5,433100,8.49705580526858,8.49705580526858,8.3228210469035,8.3228210469035,2784013.96226352,0.0,1.0
1997-09-17,55.31,55.5,54.44,54.62,323700,8.60439686176136,8.633954543984,8.46905379053134,8.49705580526858,2080778.84919118,0.0,1.0
1997-09-18,55.19,55.44,55.0,55.31,182300,8.58572885193652,8.62462053907159,8.55617116971388,8.60439686176136,1171844.25149074,0.0,1.0
1997-09-19,55.38,55.5,55.12,55.19,273500,8.61528653415917,8.633954543984,8.57483917953871,8.58572885193652,1758087.78268084,0.0,1.0
1997-09-22,56.56,56.69,55.62,55.62,174200,8.79885529743667,8.8190789747469,8.65262255380883,8.65262255380883,1119776.56944425,0.0,1.0
1997-09-23,56.69,56.69,56.25,56.56,253800,8.8190789747469,8.8190789747469,8.75062960538919,8.79885529743667,1631454.03745666,0.0,1.0
1997-09-24,56.94,57.56,56.75,56.75,238200,8.85797066188197,8.95442204597692,8.82841297965932,8.82841297965932,1531175.53870046,0.0,1.0
1997-09-25,54.0,56.94,54.0,56.94,377900,8.40060442117363,8.85797066188197,8.40060442117363,8.85797066188197,2429182.35128003,0.0,1.0
1997-09-26,54.75,55.88,54.44,54.94,482000,8.51727948257881,8.6930699084293,8.46905379053134,8.54683716480146,3098348.48721084,0.0,1.0
1997-09-29,28.75,28.88,27.38,27.69,440050,8.94508804106451,8.98553539568497,8.51883515006422,8.61528653415917,1414344.65954059,0.0,2.0
1997-09-30,29.25,29.88,28.88,29.0,1154500,9.10065478960476,9.29666889276548,8.98553539568497,9.02287141533463,3710625.85942419,0.0,1.0
1997-10-01,29.94,30.25,29.69,29.75,1111300,9.31533690259031,9.41178828668527,9.23755352832018,9.25622153814501,3571778.70730021,0.0,1.0
1997-10-02,30.31,31.25,30.12,30.38,933900,9.43045629651009,9.72292178376577,9.3713409320648,9.45223564130573,3001605.44834669,0.0,1.0
1997-10-03,30.25,30.94,30.25,30.88,511700,9.41178828668527,9.62647039967081,9.41178828668527,9.60780238984598,1644631.66069065,0.0,1.0
1997-10-06,30.5,30.88,30.44,30.81,474500,9.48957166095539,9.60780238984598,9.47090365113056,9.58602304505035,1525068.83525056,0.0,1.0
1997-10-07,30.75,30.94,30.69,30.88,392200,9.56735503522552,9.62647039967081,9.54868702540069,9.60780238984598,1260552.15423661,0.0,1.0
1997-10-08,30.38,30.94,30.38,30.88,331400,9.45223564130573,9.62647039967081,9.45223564130573,9.60780238984598,1065137.64383991,0.0,1.0
1997-10-09,30.0,30.31,29.94,30.12,468500,9.33400491241514,9.43045629651009,9.31533690259031,9.3713409320648,1505784.50856668,0.0,1.0
1997-10-10,29.94,30.19,29.69,29.94,462200,9.31533690259031,9.39312027686043,9.23755352832018,9.31533690259031,1485535.9655486,0.0,1.0
1997-10-13,29.62,30.0,29.0,30.0,322200,9.21577418352455,9.33400491241514,9.02287141533463,9.33400491241514,1035568.34292462,0.0,1.0
1997-10-14,29.75,30.06,29.12,29.69,833300,9.25622153814501,9.35267292223997,9.06020743498429,9.23755352832018,2678271.57094688,0.0,1.0
1997-10-15,29.44,29.88,29.44,29.5,1031500,9.15977015405006,9.29666889276548,9.15977015405006,9.17843816387489,3315297.16240454,0.0,1.0
1997-10-16,29.25,29.75,29.19,29.62,655400,9.10065478960476,9.25622153814501,9.08198677977993,9.21577418352455,2106491.28476969,0.0,1.0
1997-10-17,28.69,29.12,28.0,29.12,688100,8.92642003123968,9.06020743498429,8.71173791825413,9.06020743498429,2211590.86519687,0.0,1.0
1997-10-20,28.62,28.75,28.38,28.69,327100,8.90464068644404,8.94508804106451,8.82996864714472,8.92642003123968,1051317.20971646,0.0,1.0
1997-10-21,29.88,29.94,29.12,29.25,356800,9.29666889276548,9.31533690259031,9.06020743498429,9.10065478960476,1146774.62680169,0.0,1.0
1997-10-22,29.06,29.94,28.75,29.88,334400,9.04153942515946,9.31533690259031,8.94508804106451,9.29666889276548,1074779.80718185,0.0,1.0
1997-10-23,28.69,28.69,28.06,28.06,424300,8.92642003123968,8.92642003123968,8.73040592807896,8.73040592807896,1363723.30199539,0.0,1.0
1997-10-24,28.56,29.0,28.12,28.88,237300,8.88597267661921,9.02287141533463,8.74907393790379,8.98553539568497,762695.120347648,0.0,1.0
1997-10-27,26.62,28.69,26.5,28.5,347100,8.28237369228303,8.92642003123968,8.24503767263337,8.86730466679438,1115598.29866274,0.0,1.0
1997-10-28,28.0,28.0,23.81,24.0,1085700,8.71173791825413,8.71173791825413,7.40808856548681,7.46720392993211,3489498.91344897,0.0,1.0
1997-10-29,28.19,29.0,28.12,28.12,534900,8.77085328269943,9.02287141533463,8.74907393790379,8.74907393790379,1719197.72386834,0.0,1.0
1997-10-30,27.75,28.19,27.75,27.94,209500,8.633954543984,8.77085328269943,8.633954543984,8.6930699084293,673344.406712315,0.0,1.0
1997-10-31,27.75,28.56,27.75,28.5,316000,8.633954543984,8.88597267661921,8.633954543984,8.86730466679438,1015641.20535127,0.0,1.0
1997-11-03,29.06,29.25,27.88,27.94,329400,9.04153942515946,9.10065478960476,8.67440189860447,8.6930699084293,1058709.53494528,0.0,1.0
1997-11-04,29.25,29.25,28.88,29.06,470200,9.10065478960476,9.10065478960476,8.98553539568497,9.04153942515946,1511248.40112711,0.0,1.0
1997-11-05,29.31,29.5,28.69,29.25,183700,9.11932279942959,9.17843816387489,8.92642003123968,9.10065478960476,590421.801971609,0.0,1.0
1997-11-06,29.06,29.38,28.94,29.31,206700,9.04153942515946,9.14110214422523,9.0042034055098,9.11932279942959,664345.054259835,0.0,1.0
1997-11-07,28.0,28.25,27.69,28.19,276800,8.71173791825413,8.78952129252426,8.61528653415917,8.77085328269943,889650.271016557,0.0,1.0
1997-11-10,28.0,28.38,27.88,28.12,279600,8.71173791825413,8.82996864714472,8.67440189860447,8.74907393790379,898649.623469036,0.0,1.0
1997-11-11,27.06,28.06,26.56,28.0,522300,8.41927243099845,8.73040592807896,8.2637056824582,8.71173791825413,1678700.63783218,0.0,1.0
1997-11-12,26.5,27.0,26.12,27.0,360500,8.24503767263337,8.40060442117363,8.12680694374278,8.40060442117363,1158666.62825675,0.0,1.0
1997-11-13,26.88,26.88,26.38,26.5,293100,8.36326840152396,8.36326840152396,8.20770165298371,8.24503767263337,942039.358507778,0.0,1.0
1997-11-14,27.38,27.69,26.94,26.94,376500,8.51883515006422,8.61528653415917,8.38193641134879,8.38193641134879,1210091.49941378,0.0,1.0
1997-11-17,27.94,28.31,27.88,28.0,343400,8.6930699084293,8.80818930234908,8.67440189860447,8.71173791825413,1103706.29720768,0.0,1.0
1997-11-18,27.75,28.06,27.62,28.0,195000,8.633954543984,8.73040592807896,8.59350718936354,8.71173791825413,626740.617226259,0.0,1.0
1997-11-19,28.0,28.25,27.69,27.75,457400,8.71173791825413,8.78952129252426,8.61528653415917,8.633954543984,1470108.50420149,0.0,1.0
1997-11-20,27.62,28.06,27.5,28.0,228500,8.59350718936354,8.73040592807896,8.55617116971388,8.71173791825413,734411.441211283,0.0,1.0
1997-11-21,27.44,27.94,27.31,27.88,309100,8.53750315988905,8.6930699084293,8.49705580526858,8.67440189860447,993464.229664803,0.0,1.0
1997-11-24,26.88,27.5,26.56,27.5,374600,8.36326840152396,8.55617116971388,8.2637056824582,8.55617116971388,1203984.79596388,0.0,1.0
1997-11-25,26.88,26.94,26.56,26.62,390800,8.36326840152396,8.38193641134879,8.2637056824582,8.28237369228303,1256052.47801037,0.0,1.0
1997-11-26,26.5,26.88,26.38,26.88,318800,8.24503767263337,8.36326840152396,8.20770165298371,8.36326840152396,1024640.55780375,0.0,1.0
1997-11-28,26.44,26.69,26.44,26.56,105000,8.22636966280854,8.30415303707867,8.22636966280854,8.2637056824582,337475.716967986,0.0,1.0
1997-12-01,26.12,26.75,25.88,26.62,576300,8.12680694374278,8.3228210469035,8.05213490444346,8.28237369228303,1852259.57798714,0.0,1.0
1997-12-02,26.56,26.56,25.56,26.0,440200,8.2637056824582,8.2637056824582,7.9525721853777,8.08947092409312,1414826.76770769,0.0,1.0
1997-12-03,26.5,26.75,26.38,26.56,432200,8.24503767263337,8.3228210469035,8.20770165298371,8.2637056824582,1389114.33212918,0.0,1.0
1997-12-04,27.75,28.19,26.56,26.62,994900,8.633954543984,8.77085328269943,8.2637056824582,8.28237369228303,3197662.76963285,0.0,1.0
1997-12-05,28.31,28.38,27.75,27.75,722400,8.80818930234908,8.82996864714472,8.633954543984,8.633954543984,2321832.93273974,0.0,1.0
1997-12-08,28.75,28.81,28.12,28.44,642500,8.94508804106451,8.96375605088934,8.74907393790379,8.84863665696955,2065029.98239934,0.0,1.0
1997-12-09,29.0,29.0,28.38,28.62,698500,9.02287141533463,9.02287141533463,8.82996864714472,8.90464068644404,2245017.03144894,0.0,1.0
1997-12-10,29.0,29.62,28.56,29.0,541600,9.02287141533463,9.21577418352455,8.88597267661921,9.02287141533463,1740731.88866534,0.0,1.0
1997-12-11,27.88,28.94,27.5,28.94,458500,8.67440189860447,9.0042034055098,8.55617116971388,9.0042034055098,1473643.96409354,0.0,1.0
1997-12-12,27.0,28.19,26.81,28.12,473700,8.40060442117363,8.77085328269943,8.34148905672833,8.74907393790379,1522497.59169271,0.0,1.0
1997-12-15,27.0,27.31,26.75,26.94,547500,8.40060442117363,8.49705580526858,8.3228210469035,8.38193641134879,1759694.8099045,0.0,1.0
1997-12-16,27.25,27.44,26.88,26.88,575400,8.47838779544375,8.53750315988905,8.36326840152396,8.36326840152396,1849366.92898456,0.0,1.0
1997-12-17,26.44,27.5,26.19,27.25,473500,8.22636966280854,8.55617116971388,8.14858628853842,8.47838779544375,1521854.78080325,0.0,1.0
1997-12-18,26.56,26.75,26.25,26.31,305200,8.27459535485602,8.33378861981922,8.17801686991606,8.19670947990444,979638.478060786,0.035,1.0
1997-12-19,26.19,26.31,25.12,26.06,576100,8.15932425992768,8.19670947990444,7.82597271513491,8.11882360495286,1849179.9712019,0.0,1.0
1997-12-22,25.88,26.62,25.75,26.25,713800,8.06274577498772,8.2932879648444,8.0222451200129,8.17801686991606,2291172.82319721,0.0,1.0
1997-12-23,25.69,26.06,25.56,25.94,547400,8.00355251002452,8.11882360495286,7.96305185504969,8.0814383849761,1757058.00422829,0.0,1.0
1997-12-24,25.31,25.88,25.25,25.62,169800,7.88516598009811,8.06274577498772,7.86647337010973,7.98174446503807,545028.222721892,0.0,1.0
1997-12-26,25.5,25.5,25.06,25.06,116400,7.94435924506131,7.94435924506131,7.80728010514653,7.80728010514653,373623.587307587,0.0,1.0
1997-12-29,26.38,26.38,25.25,25.25,459400,8.21851752489088,8.21851752489088,7.86647337010973,7.86647337010973,1474593.43650434,0.0,1.0
1997-12-30,27.0,27.12,26.44,26.44,470100,8.4116744947708,8.44905971474756,8.23721013487926,8.23721013487926,1508938.56007987,0.0,1.0
1997-12-31,27.25,27.88,26.75,26.75,612400,8.48956036972239,8.68583277460037,8.33378861981922,8.33378861981922,1965696.60538802,0.0,1.0
1998-01-02,27.31,27.56,26.88,27.0,282200,8.50825297971076,8.58613885466235,8.37428927479404,8.4116744947708,905812.511496573,0.0,1.0
1998-01-05,26.88,27.5,26.81,27.38,586200,8.37428927479404,8.56744624467397,8.3524812298076,8.53006102469721,1881599.19999749,0.0,1.0
1998-01-06,26.25,26.62,26.06,26.5,700500,8.17801686991606,8.2932879648444,8.11882360495286,8.25590274486764,2248482.1555753,0.0,1.0
1998-01-07,26.56,26.81,26.25,26.31,440800,8.27459535485602,8.3524812298076,8.17801686991606,8.19670947990444,1414890.69832633,0.0,1.0
1998-01-08,26.0,26.56,25.88,26.56,618400,8.10013099496448,8.27459535485602,8.06274577498772,8.27459535485602,1984955.55318738,0.0,1.0
1998-01-09,26.19,26.88,25.5,25.88,1595200,8.15932425992768,8.37428927479404,7.94435924506131,8.06274577498772,5120312.25492322,0.0,1.0
1998-01-12,26.12,26.5,25.0,25.5,880400,8.13751621494124,8.25590274486764,7.78858749515815,7.94435924506131,2825929.60709278,0.0,1.0
1998-01-13,25.94,26.44,25.94,26.25,521400,8.0814383849761,8.23721013487926,8.0814383849761,8.17801686991606,1673602.5637644,0.0,1.0
1998-01-14,26.12,26.25,26.0,26.0,348700,8.13751621494124,8.17801686991606,8.10013099496448,8.10013099496448,1119265.84960615,0.0,1.0
1998-01-15,26.5,27.12,26.38,26.38,618500,8.25590274486764,8.44905971474756,8.21851752489088,8.21851752489088,1985276.53565071,0.0,1.0
1998-01-16,26.31,27.06,26.19,26.75,273800,8.19670947990444,8.43036710475918,8.15932425992768,8.33378861981922,878849.984577468,0.0,1.0
1998-01-20,27.25,27.38,26.56,27.0,656700,8.48956036972239,8.53006102469721,8.27459535485602,8.4116744947708,2107891.83663997,0.0,1.0
1998-01-21,26.5,27.19,26.38,27.12,1063100,8.25590274486764,8.47086775973401,8.21851752489088,8.44905971474756,3412364.56758329,0.0,1.0
1998-01-22,26.62,26.62,26.06,26.25,310400,8.2932879648444,8.2932879648444,8.11882360495286,8.17801686991606,996329.566153565,0.0,1.0
1998-01-23,26.12,26.5,25.75,26.38,449200,8.13751621494124,8.25590274486764,8.0222451200129,8.21851752489088,1441853.22524543,0.0,1.0
1998-01-26,25.12,26.19,24.94,26.19,845200,7.82597271513491,8.15932425992768,7.76989488516977,8.15932425992768,2712943.7800032,0.0,1.0
1998-01-27,25.19,26.0,25.19,25.44,1043500,7.84778076012135,8.10013099496448,7.84778076012135,7.92566663507294,3349452.00477205,0.0,1.0
1998-01-28,25.44,25.56,25.31,25.38,679500,7.92566663507294,7.96305185504969,7.88516598009811,7.90697402508455,2181075.83827754,0.0,1.0
1998-01-29,25.31,25.5,25.06,25.5,950100,7.88516598009811,7.94435924506131,7.80728010514653,7.94435924506131,3049654.38402868,0.0,1.0
1998-01-30,25.12,25.31,25.12,25.31,531600,7.82597271513491,7.88516598009811,7.82597271513491,7.88516598009811,1706342.77502331,0.0,1.0
1998-02-02,25.62,25.62,25.19,25.19,1436900,7.98174446503807,7.98174446503807,7.84778076012135,7.84778076012135,4612197.01548343,0.0,1.0
1998-02-03,25.5,25.88,25.31,25.56,599400,7.94435924506131,8.06274577498772,7.88516598009811,7.96305185504969,1923968.88515608,0.0,1.0
1998-02-04,26.69,27.0,25.44,25.5,2039300,8.31509600983084,8.4116744947708,7.92566663507294,7.94435924506131,6545795.37453919,0.0,1.0
1998-02-05,26.31,26.94,26.19,26.75,727000,8.19670947990444,8.39298188478242,8.15932425992768,8.33378861981922,2333542.5083558,0.0,1.0
1998-02-06,26.31,26.5,26.0,26.0,630100,8.19670947990444,8.25590274486764,8.10013099496448,8.10013099496448,2022510.50139614,0.0,1.0
1998-02-09,26.94,27.0,26.31,26.38,840300,8.39298188478242,8.4116744947708,8.19670947990444,8.21851752489088,2697215.63930039,0.0,1.0
1998-02-10,26.94,27.25,26.88,26.88,524400,8.39298188478242,8.48956036972239,8.37428927479404,8.37428927479404,1683232.03766408,0.0,1.0
1998-02-11,26.88,27.19,26.62,27.0,403000,8.37428927479404,8.47086775973401,8.2932879648444,8.4116744947708,1293559.32719036,0.0,1.0
1998-02-12,26.62,26.88,26.31,26.62,347600,8.2932879648444,8.37428927479404,8.19670947990444,8.2932879648444,1115735.0425096,0.0,1.0
1998-02-13,27.06,27.12,26.75,26.88,419100,8.43036710475918,8.44905971474756,8.33378861981922,8.37428927479404,1345237.50378531,0.0,1.0
1998-02-17,28.31,28.94,27.38,27.75,1075100,8.81979647951709,9.01606888439508,8.53006102469721,8.64533211962555,3450882.46318202,0.0,1.0
1998-02-18,28.56,28.88,28.0,28.31,1080600,8.89768235446867,8.9973762744067,8.72321799457713,8.81979647951709,3468536.49866476,0.0,1.0
1998-02-19,28.62,29.06,28.56,28.88,560500,8.91637496445705,9.05345410437183,8.89768235446867,8.9973762744067,1799106.70692356,0.0,1.0
1998-02-20,29.25,29.44,28.62,28.75,341400,9.11264736933504,9.17184063429824,8.91637496445705,8.95687561943187,1095834.12978359,0.0,1.0
1998-02-23,29.62,29.75,29.31,29.44,686900,9.22791846426338,9.2684191192382,9.13133997932342,9.17184063429824,2204828.54056341,0.0,1.0
1998-02-24,29.31,29.81,28.94,29.81,818100,9.13133997932342,9.28711172922658,9.01606888439508,9.28711172922658,2625957.53244275,0.0,1.0
1998-02-25,29.19,29.56,28.75,29.31,475200,9.09395475934666,9.209225854275,8.95687561943187,9.13133997932342,1525308.66570932,0.0,1.0
1998-02-26,29.31,29.56,29.0,29.19,332800,9.13133997932342,9.209225854275,9.03476149438345,9.09395475934666,1068229.63793784,0.0,1.0
1998-02-27,29.0,29.25,28.88,29.25,390900,9.03476149438345,9.11264736933504,8.9973762744067,9.11264736933504,1254720.44912831,0.0,1.0
1998-03-02,29.19,29.62,29.19,29.62,357900,9.09395475934666,9.22791846426338,9.09395475934666,9.22791846426338,1148796.23623183,0.0,1.0
1998-03-03,29.38,29.38,28.75,29.38,712100,9.15314802430986,9.15314802430986,8.95687561943187,9.15314802430986,2285716.12132073,0.0,1.0
1998-03-04,29.62,29.62,29.25,29.5,719600,9.22791846426338,9.22791846426338,9.11264736933504,9.19053324428662,2309789.80606993,0.0,1.0
1998-03-05,29.56,29.75,28.69,29.5,684600,9.209225854275,9.2684191192382,8.9381830094435,9.19053324428662,2197445.94390699,0.0,1.0
1998-03-06,29.31,29.75,29.12,29.56,1084000,9.13133997932342,9.2684191192382,9.07214671436022,9.209225854275,3479449.90241773,0.0,1.0
1998-03-09,29.56,29.69,29.12,29.31,1063200,9.209225854275,9.24972650924982,9.07214671436022,9.13133997932342,3412685.55004662,0.0,1.0
1998-03-10,29.56,29.69,29.06,29.69,570100,9.209225854275,9.24972650924982,9.05345410437183,9.24972650924982,1829921.02340254,0.0,1.0
1998-03-11,29.88,30.25,29.25,29.44,807500,9.30891977421302,9.42419086914136,9.11264736933504,9.17184063429824,2591933.39133055,0.0,1.0
1998-03-12,30.38,30.5,29.81,30.0,423300,9.46469152411619,9.50207674409294,9.28711172922658,9.34630499418978,1358718.76724486,0.0,1.0
1998-03-13,30.44,30.88,30.25,30.5,369500,9.49428815659779,9.63152491050393,9.43502683104741,9.51300225940317,1184668.06720879,0.035,1.0
1998-03-16,30.12,30.69,29.75,30.56,225900,9.39447960830241,9.57226358495355,9.27907597433588,9.53171636220855,724266.620791517,0.0,1.0
1998-03-17,31.0,31.25,29.88,30.12,737200,9.6689531161147,9.74692854447046,9.31962319708087,9.39447960830241,2363565.08564633,0.0,1.0
1998-03-18,31.75,32.0,31.25,31.25,620800,9.90287940118199,9.98085482953775,9.74692854447046,9.74692854447046,1990370.59843902,0.0,1.0
1998-03-19,32.94,33.5,31.88,31.88,944800,10.2740424401554,10.4487073996723,9.94342662392699,9.94342662392699,3029159.37726351,0.0,1.0
1998-03-20,33.12,33.25,32.69,32.94,708500,10.3301847485716,10.3707319713166,10.1960670117997,10.2740424401554,2271548.919127,0.0,1.0
1998-03-23,32.5,33.0,32.31,32.94,343700,10.1368056862493,10.2927565429608,10.0775443606989,10.2740424401554,1101949.70148758,0.0,1.0
1998-03-24,32.94,33.0,32.5,32.56,325300,10.2740424401554,10.2927565429608,10.1368056862493,10.1555197890547,1042956.75849261,0.0,1.0
1998-03-25,33.06,33.75,32.88,33.0,328200,10.3114706457662,10.5266828280281,10.25532833735,10.2927565429608,1052254.55929073,0.0,1.0
1998-03-26,32.94,33.25,32.75,33.25,275200,10.2740424401554,10.3707319713166,10.214781114605,10.3707319713166,882329.234359566,0.0,1.0
1998-03-27,32.44,33.12,32.12,33.0,280600,10.1180915834439,10.3301847485716,10.0182830351485,10.2927565429608,899642.380673305,0.0,1.0
1998-03-30,32.19,32.5,32.06,32.38,169600,10.0401161550881,10.1368056862493,9.99956893234314,10.0993774806385,543761.039779733,0.0,1.0
1998-03-31,33.0,33.19,32.12,32.12,381000,10.2927565429608,10.3520178685112,10.0182830351485,10.0182830351485,1221538.65658065,0.0,1.0
1998-04-01,32.81,33.06,32.44,33.06,283600,10.2334952174104,10.3114706457662,10.1180915834439,10.3114706457662,909260.795292053,0.0,1.0
1998-04-02,32.69,32.81,32.31,32.81,293900,10.1960670117997,10.2334952174104,10.0775443606989,10.2334952174104,942284.018816405,0.0,1.0
1998-04-03,32.38,32.75,32.38,32.69,249000,10.0993774806385,10.214781114605,10.0993774806385,10.1960670117997,798328.413355856,0.0,1.0
1998-04-06,31.25,32.5,31.25,32.44,449600,9.74692854447046,10.1368056862493,9.74692854447046,10.1180915834439,1441479.73752929,0.0,1.0
1998-04-07,31.19,31.94,31.06,31.5,353200,9.72821444166508,9.96214072673237,9.68766721892008,9.82490397282622,1132408.01444694,0.0,1.0
1998-04-08,30.94,31.5,30.75,31.25,358700,9.65023901330931,9.82490397282622,9.59097768775893,9.74692854447046,1150041.77458131,0.0,1.0
1998-04-09,31.0,31.31,30.62,31.31,432100,9.6689531161147,9.76564264727584,9.55043046501394,9.76564264727584,1385372.31891994,0.0,1.0
1998-04-13,32.5,32.5,31.62,32.0,319300,10.1368056862493,10.1368056862493,9.86233217843699,9.98085482953775,1023719.92925512,0.0,1.0
1998-04-14,35.12,35.38,33.5,33.5,1189600,10.9539881754177,11.0350826209077,10.4487073996723,10.4487073996723,3814022.01015311,0.0,1.0
1998-04-15,35.62,36.25,35.38,35.38,811300,11.1099390321292,11.3064371115857,11.0350826209077,11.0350826209077,2601139.92672934,0.0,1.0
1998-04-16,35.94,36.06,35.0,35.56,509100,11.2097475804246,11.2471757860354,10.9165599698069,11.0912249293238,1632244.96080107,0.0,1.0
1998-04-17,37.19,37.5,36.12,36.38,595700,11.5996247222034,11.6963142533646,11.2658898888407,11.3469843343307,1909896.52946218,0.0,1.0
1998-04-20,36.69,37.38,36.5,37.19,703300,11.4436738654919,11.6588860477538,11.3844125399415,11.5996247222034,2254877.00045451,0.0,1.0
1998-04-21,36.94,37.0,36.62,36.88,268200,11.5216492938476,11.540363396653,11.4218407455523,11.5029351910423,859886.266915828,0.0,1.0
1998-04-22,36.44,37.25,36.06,36.88,464300,11.3656984371361,11.6183388250088,11.2471757860354,11.5029351910423,1488609.96916114,0.0,1.0
1998-04-23,35.94,36.62,35.75,36.44,306800,11.2097475804246,11.4218407455523,11.1504862548742,11.3656984371361,983643.201677013,0.0,1.0
1998-04-24,34.62,35.94,34.5,35.69,354300,10.7980373187062,11.2097475804246,10.7606091130954,11.1317721520688,1135934.76647381,0.0,1.0
1998-04-27,33.25,34.38,32.62,34.38,658500,10.3707319713166,10.7231809074846,10.17423389186,10.7231809074846,2111242.00881458,0.0,1.0
1998-04-28,35.0,36.0,34.0,34.81,415600,10.9165599698069,11.22846168323,10.6046582563839,10.8572986442565,1332471.03851684,0.0,1.0
1998-04-29,35.44,35.94,35.12,35.12,198700,11.0537967237131,11.2097475804246,10.9539881754177,10.9539881754177,637059.661581558,0.0,1.0
1998-04-30,36.0,36.5,35.75,35.81,259700,11.22846168323,11.3844125399415,11.1504862548742,11.1692003576796,832634.092162711,0.0,1.0
1998-05-01,36.31,36.75,36.12,36.25,325400,11.3251512143911,11.4623879682973,11.2658898888407,11.3064371115857,1043277.37231324,0.0,1.0
1998-05-04,35.88,36.56,35.25,36.25,229100,11.1910334776192,11.4031266427469,10.9945353981627,11.3064371115857,734526.263051512,0.0,1.0
1998-05-05,35.12,35.94,34.88,35.94,320600,10.9539881754177,11.2097475804246,10.8791317641961,11.2097475804246,1027887.90892324,0.0,1.0
1998-05-06,35.69,36.0,35.0,35.31,225800,11.1317721520688,11.22846168323,10.9165599698069,11.0132495009681,723946.006970894,0.0,1.0
1998-05-07,35.88,36.0,35.56,35.81,153200,11.1910334776192,11.22846168323,11.0912249293238,11.1692003576796,491180.373197257,0.0,1.0
1998-05-08,35.56,36.0,35.56,35.88,172900,11.0912249293238,11.22846168323,11.0912249293238,11.1910334776192,554341.295860352,0.0,1.0
1998-05-11,35.81,36.25,35.56,35.62,141800,11.1692003576796,11.3064371115857,11.0912249293238,11.1099390321292,454630.397646025,0.0,1.0
1998-05-12,34.75,35.81,34.69,35.5,260000,10.8385845414512,11.1692003576796,10.8198704386458,11.0725108265184,833595.933624584,0.0,1.0
1998-05-13,34.94,35.06,34.5,34.75,416700,10.8978458670015,10.9352740726123,10.7606091130954,10.8385845414512,1335997.79054372,0.0,1.0
1998-05-14,34.94,35.0,34.62,34.88,134200,10.8978458670015,10.9165599698069,10.7980373187062,10.8791317641961,430263.747278539,0.0,1.0
1998-05-15,34.31,34.94,34.25,34.94,169900,10.701347787545,10.8978458670015,10.6826336847396,10.8978458670015,544722.881241606,0.0,1.0
1998-05-18,34.5,34.5,34.12,34.31,170200,10.7606091130954,10.7606091130954,10.6420864619946,10.701347787545,545684.72270348,0.0,1.0
1998-05-19,35.06,35.62,34.94,35.0,286500,10.9352740726123,11.1099390321292,10.8978458670015,10.9165599698069,918558.596090171,0.0,1.0
1998-05-20,34.81,35.0,34.06,35.0,209100,10.8572986442565,10.9165599698069,10.6233723591892,10.9165599698069,670403.498926546,0.0,1.0
1998-05-21,34.75,35.38,34.5,35.06,267400,10.8385845414512,11.0350826209077,10.7606091130954,10.9352740726123,857321.356350822,0.0,1.0
1998-05-22,34.56,34.94,34.38,34.75,109100,10.7793232159008,10.8978458670015,10.7231809074846,10.8385845414512,349789.678301701,0.0,1.0
1998-05-26,34.25,35.0,33.5,34.81,322000,10.6826336847396,10.9165599698069,10.4487073996723,10.8572986442565,1032376.50241199,0.0,1.0
1998-05-27,33.94,34.12,33.5,34.0,264700,10.5859441535785,10.6420864619946,10.4487073996723,10.6046582563839,848664.783193954,0.0,1.0
1998-05-28,34.69,34.69,34.0,34.0,262600,10.8198704386458,10.8198704386458,10.6046582563839,10.6046582563839,841931.892960831,0.0,1.0
1998-05-29,35.81,35.88,34.81,34.88,571500,11.1692003576796,11.1910334776192,10.8572986442565,10.8791317641961,1832307.98487097,0.0,1.0
1998-06-01,34.81,35.75,34.62,35.75,340900,10.8572986442565,11.1504862548742,10.7980373187062,11.1504862548742,1092972.51451009,0.0,1.0
1998-06-02,34.75,35.38,34.62,34.94,160600,10.8385845414512,11.0350826209077,10.7980373187062,10.8978458670015,514905.795923493,0.0,1.0
1998-06-03,34.62,35.38,34.62,35.0,287300,10.7980373187062,11.0350826209077,10.7980373187062,10.9165599698069,921123.506655166,0.0,1.0
1998-06-04,34.25,34.69,33.56,34.69,473300,10.6826336847396,10.8198704386458,10.4674215024777,10.8198704386458,1517465.21301738,0.0,1.0
1998-06-05,35.12,35.25,34.44,34.56,210600,10.9539881754177,10.9945353981627,10.74189501029,10.7793232159008,675212.706235915,0.0,1.0
1998-06-08,36.0,36.25,35.38,35.38,346400,11.22846168323,11.3064371115857,11.0350826209077,11.0350826209077,1110606.27464445,0.0,1.0
1998-06-09,36.81,37.25,36.25,36.31,401200,11.4811020711026,11.6183388250088,11.3064371115857,11.3251512143911,1286302.64834687,0.0,1.0
1998-06-10,36.69,36.88,36.25,36.62,193800,11.4436738654919,11.5029351910423,11.3064371115857,11.4218407455523,621349.584370942,0.0,1.0
1998-06-11,36.31,36.75,36.25,36.44,282400,11.3251512143911,11.4623879682973,11.3064371115857,11.3656984371361,905413.429444554,0.0,1.0
1998-06-12,36.75,37.44,35.12,36.31,405500,11.4748640368342,11.6903104636482,10.9659108836358,11.3374779095905,1298675.51826011,0.04,1.0
1998-06-15,36.25,36.56,35.75,35.75,281200,11.3187434376936,11.4155382091608,11.162622838553,11.162622838553,900585.834117741,0.0,1.0
1998-06-16,36.0,36.25,35.56,36.19,344200,11.2406831381233,11.3187434376936,11.1032970108796,11.3000089657967,1102352.93066617,0.0,1.0
1998-06-17,36.38,37.0,36.0,36.0,273800,11.3593347934701,11.5529243364045,11.2406831381233,11.2406831381233,876886.206904121,0.0,1.0
1998-06-18,36.38,36.62,35.81,36.44,344600,11.3593347934701,11.4342726810576,11.1813573104499,11.378069265367,1103633.99159664,0.0,1.0
1998-06-19,36.0,36.31,35.88,36.12,268100,11.2406831381233,11.3374779095905,11.2032141943295,11.278152081917,858631.088644973,0.0,1.0
1998-06-22,36.38,36.38,35.62,36.0,242800,11.3593347934701,11.3593347934701,11.1220314827764,11.2406831381233,777603.984792989,0.0,1.0
1998-06-23,36.25,37.25,36.25,36.75,295800,11.3187434376936,11.6309846359748,11.3187434376936,11.4748640368342,947344.558079758,0.0,1.0
1998-06-24,37.0,37.25,36.44,37.0,250000,11.5529243364045,11.6309846359748,11.378069265367,11.5529243364045,800663.081541377,0.0,1.0
1998-06-25,37.75,38.0,37.25,37.25,443200,11.7871052351154,11.8651655346857,11.6309846359748,11.6309846359748,1419415.51095655,0.0,1.0
1998-06-26,37.75,37.81,37.12,37.56,482100,11.7871052351154,11.8058397070123,11.5903932801982,11.727779407442,1543998.68644439,0.0,1.0
1998-06-29,39.0,39.44,38.06,38.12,598700,12.1774067329669,12.3147928602106,11.8839000065826,11.9026344784794,1917427.94767529,0.0,1.0
1998-06-30,38.75,39.56,38.75,39.25,723700,12.0993464333966,12.3522618040044,12.0993464333966,12.2554670325372,2317759.48844598,0.0,1.0
1998-07-01,39.56,39.75,39.06,39.12,448900,12.3522618040044,12.4115876316778,12.1961412048638,12.2148756767606,1437670.62921569,0.0,1.0
1998-07-02,39.19,39.5,39.06,39.38,278900,12.2367325606403,12.3335273321075,12.1961412048638,12.2960583883137,893219.733767563,0.0,1.0
1998-07-06,38.94,39.25,38.88,39.25,278200,12.15867226107,12.2554670325372,12.1399377891731,12.2554670325372,890977.877139247,0.0,1.0
1998-07-07,38.69,39.38,38.5,39.0,368600,12.0806119614997,12.2960583883137,12.0212861338263,12.1774067329669,1180497.64742461,0.0,1.0
1998-07-08,38.94,39.0,38.5,38.69,502000,12.15867226107,12.1774067329669,12.0212861338263,12.0806119614997,1607731.46773509,0.0,1.0
1998-07-09,38.75,38.94,38.19,38.81,240300,12.0993464333966,12.15867226107,11.9244913623591,12.1180809052935,769597.353977572,0.0,1.0
1998-07-10,39.19,39.31,38.62,38.62,465000,12.2367325606403,12.2742015044341,12.05875507762,12.05875507762,1489233.33166697,0.0,1.0
1998-07-13,40.38,40.5,39.06,39.06,748300,12.6082995865949,12.6457685303887,12.1961412048638,12.1961412048638,2396544.73566966,0.0,1.0
1998-07-14,40.81,41.44,40.5,41.0,1074500,12.7425633018559,12.939275256773,12.6457685303887,12.8018891295293,3441249.92446484,0.0,1.0
1998-07-15,41.31,42.0,40.5,41.94,659200,12.8986839009965,13.1141303278105,12.6457685303887,13.0953958559136,2111188.4134083,0.0,1.0
1998-07-16,41.0,41.88,40.06,41.81,554800,12.8018891295293,13.0766613840168,12.508382403145,13.0548045001371,1776831.51055663,0.0,1.0
1998-07-17,41.0,41.44,40.25,41.44,276100,12.8018891295293,12.939275256773,12.5677082308184,12.939275256773,884252.307254298,0.0,1.0
1998-07-20,41.56,41.81,40.75,41.0,635200,12.9767442005668,13.0548045001371,12.723828829959,12.8018891295293,2034324.75758033,0.0,1.0
1998-07-21,40.81,41.88,40.81,41.81,270800,12.7425633018559,13.0766613840168,12.7425633018559,13.0548045001371,867278.249925619,0.0,1.0
1998-07-22,39.94,40.94,39.25,40.25,328600,12.4709134593512,12.7831546576324,12.2554670325372,12.5677082308184,1052391.55437799,0.0,1.0
1998-07-23,38.94,40.38,38.94,40.0,671700,12.15867226107,12.6082995865949,12.15867226107,12.4896479312481,2151221.56748538,0.0,1.0
1998-07-24,39.06,39.5,37.31,38.88,569900,12.1961412048638,12.3335273321075,11.6497191078717,12.1399377891731,1825191.56068172,0.0,1.0
1998-07-27,40.0,40.12,38.62,39.0,257500,12.4896479312481,12.5271168750418,12.05875507762,12.1774067329669,824682.973987619,0.0,1.0
1998-07-28,38.81,40.0,38.81,40.0,397100,12.1180809052935,12.4896479312481,12.1180809052935,12.4896479312481,1271773.23872032,0.0,1.0
1998-07-29,39.5,39.75,38.5,38.81,327900,12.3335273321075,12.4115876316778,12.0212861338263,12.1180809052935,1050149.69774967,0.0,1.0
1998-07-30,40.0,40.19,39.62,39.88,267000,12.4896479312481,12.5489737589215,12.3709962759012,12.4521789874543,855108.171086192,0.0,1.0
1998-07-31,39.62,40.25,39.56,40.25,463100,12.3709962759012,12.5677082308184,12.3522618040044,12.5677082308184,1483148.29224725,0.0,1.0
1998-08-03,39.06,39.44,38.88,39.38,318600,12.1961412048638,12.3147928602106,12.1399377891731,12.2960583883137,1020365.03111633,0.0,1.0
1998-08-04,37.38,39.25,36.75,39.25,459100,11.6715759917513,12.2554670325372,11.4748640368342,12.2554670325372,1470337.68294259,0.0,1.0
1998-08-05,36.94,37.31,36.25,37.06,670100,11.5341898645076,11.6497191078717,11.3187434376936,11.5716588083014,2146097.32376351,0.0,1.0
1998-08-06,38.81,38.81,36.94,37.0,381300,12.1180809052935,12.1180809052935,11.5341898645076,11.5529243364045,1221171.33196691,0.0,1.0
1998-08-07,39.56,40.0,39.5,39.81,255600,12.3522618040044,12.4896479312481,12.3335273321075,12.4303221035747,818597.934567903,0.0,1.0
1998-08-10,39.38,39.56,39.06,39.31,438000,12.2960583883137,12.3522618040044,12.1961412048638,12.2742015044341,1402761.7188605,0.0,1.0
1998-08-11,37.44,38.5,37.19,38.5,366100,11.6903104636482,12.0212861338263,11.6122501640779,12.0212861338263,1172491.0166092,0.0,1.0
1998-08-12,37.62,38.5,37.56,37.94,374600,11.7465138793388,12.0212861338263,11.727779407442,11.8464310627888,1199713.5613816,0.0,1.0
1998-08-13,36.94,37.62,36.62,37.62,400800,11.5341898645076,11.7465138793388,11.4342726810576,11.7465138793388,1283623.05232714,0.0,1.0
1998-08-14,36.0,36.75,35.62,36.75,579900,11.2406831381233,11.4748640368342,11.1220314827764,11.4748640368342,1857218.08394338,0.0,1.0
1998-08-17,35.75,36.12,34.75,36.0,489500,11.162622838553,11.278152081917,10.8503816402718,11.2406831381233,1567698.31365802,0.0,1.0
1998-08-18,37.19,37.44,35.69,35.69,377900,11.6122501640779,11.6903104636482,11.1438883666561,11.1438883666561,1210282.31405795,0.0,1.0
1998-08-19,36.69,37.5,36.06,37.12,245500,11.4561295649373,11.7090449355451,11.2594176100202,11.5903932801982,786251.146073635,0.0,1.0
1998-08-20,36.31,36.88,36.12,36.69,149300,11.3374779095905,11.5154553926107,11.278152081917,11.4561295649373,478155.992296509,0.0,1.0
1998-08-21,35.75,36.0,34.81,36.0,396700,11.162622838553,11.2406831381233,10.8691161121687,11.2406831381233,1270492.17778986,0.0,1.0
1998-08-24,35.25,36.31,35.12,35.75,302200,11.0065022394124,11.3374779095905,10.9659108836358,11.162622838553,967841.532967217,0.0,1.0
1998-08-25,35.75,35.94,35.5,35.5,320500,11.162622838553,11.2219486662264,11.0845625389827,11.0845625389827,1026450.07053605,0.0,1.0
1998-08-26,34.62,35.75,34.25,35.5,289600,10.8097902844952,11.162622838553,10.6942610411312,11.0845625389827,927488.113657535,0.0,1.0
1998-08-27,33.81,34.06,32.0,33.62,723000,10.5568749138874,10.6349352134577,9.99171834499847,10.497549086214,2315517.63181768,0.0,1.0
1998-08-28,32.88,34.12,32.62,34.0,407900,10.2664905994859,10.6536696853546,10.1853078879328,10.6162007415609,1306361.88384292,0.0,1.0
1998-08-31,30.75,32.69,30.44,32.62,960500,9.60141684714697,10.2071647718125,9.5046220756798,10.1853078879328,3076147.55928198,0.0,1.0
1998-09-01,31.75,32.0,29.75,30.75,1072500,9.91365804542817,9.99171834499847,9.28917564886577,9.60141684714697,3434844.61981252,0.0,1.0
1998-09-02,31.38,32.75,31.25,32.75,936400,9.79812880206413,10.2258992437094,9.75753744628757,10.2258992437094,2998963.63822139,0.0,1.0
1998-09-03,31.0,31.12,29.62,31.12,802200,9.67947714671727,9.71694609051102,9.24858429308921,9.71694609051102,2569167.69604998,0.0,1.0
1998-09-04,31.12,31.44,30.38,30.94,533400,9.71694609051102,9.816863273961,9.48588760378292,9.6607426748204,1708294.75077668,0.0,1.0
1998-09-08,33.25,33.25,32.12,32.5,554900,10.38201984285,10.38201984285,10.0291872887922,10.1478389441391,1777151.77578924,0.0,1.0
1998-09-09,32.69,34.0,32.56,33.25,339700,10.2071647718125,10.6162007415609,10.1665734160359,10.38201984285,1087940.99519843,0.0,1.0
1998-09-10,29.94,32.06,29.75,32.06,551800,9.3485014765392,10.0104528168953,9.28917564886577,10.0104528168953,1767223.55357813,0.0,1.0
1998-09-11,30.12,31.44,29.88,30.0,493400,9.41719454016106,9.82990027698087,9.34215713346655,9.37967583681381,1578092.91680469,0.04,1.0
1998-09-14,31.88,32.25,31.12,31.12,402100,9.9674688559208,10.0831515245748,9.72985040138819,9.72985040138819,1286078.56069552,0.0,1.0
1998-09-15,31.75,32.19,31.25,31.75,341500,9.92682359396128,10.0643921729012,9.77049566334771,9.92682359396128,1092255.23122984,0.0,1.0
1998-09-16,33.0,33.38,32.69,33.0,261300,10.3176434204952,10.4364526477615,10.2207201035148,10.3176434204952,835743.168141601,0.0,1.0
1998-09-17,32.0,32.75,32.0,32.56,272100,10.0049875592681,10.2394794551884,10.0049875592681,10.1800748415553,870285.93972954,0.0,1.0
1998-09-18,33.06,33.06,31.5,32.12,383500,10.3364027721688,10.3364027721688,9.8486596286545,10.0425062626153,1226588.23184962,0.0,1.0
1998-09-21,32.38,32.81,31.62,32.81,319100,10.1237967865344,10.258238806862,9.88617833200175,10.258238806862,1020610.96423262,0.0,1.0
1998-09-22,32.06,33.06,31.88,32.12,338700,10.0237469109417,10.3364027721688,9.9674688559208,10.0425062626153,1083299.69785519,0.0,1.0
1998-09-23,32.44,32.88,31.81,31.81,447800,10.142556138208,10.2801247171479,9.94558294563491,9.94558294563491,1432245.65898894,0.0,1.0
1998-09-24,31.94,33.31,31.94,32.56,282000,9.98622820759443,10.4145667374756,9.98622820759443,10.1800748415553,901950.147018491,0.0,1.0
1998-09-25,31.94,31.94,31.06,31.44,555000,9.98622820759443,9.98622820759443,9.71109104971456,9.82990027698087,1775114.65104703,0.0,1.0
1998-09-28,33.44,33.44,32.06,32.12,441300,10.4552119994351,10.4552119994351,10.0237469109417,10.0425062626153,1411456.02794064,0.0,1.0
1998-09-29,31.38,33.31,31.38,33.31,583000,9.81114092530724,10.4145667374756,9.81114092530724,10.4145667374756,1864669.98479355,0.0,1.0
1998-09-30,29.62,31.38,29.38,31.38,739000,9.2608666095475,9.81114092530724,9.18582920285299,9.81114092530724,2363621.12995271,0.0,1.0
1998-10-01,26.75,30.0,26.62,29.44,1810600,8.36354428782564,9.37967583681381,8.32289902586612,9.20458855452662,5791031.68862298,0.0,1.0
1998-10-02,28.94,28.94,26.12,27.12,1307900,9.04826062391305,9.04826062391305,8.16657109525255,8.47922695647968,4183193.60739534,0.0,1.0
1998-10-05,27.19,28.94,27.19,28.94,1192800,8.50111286676558,9.04826062391305,8.50111286676558,9.04826062391305,3815057.21760162,0.0,1.0
1998-10-06,28.75,28.94,28.12,28.25,842100,8.9888560102799,9.04826062391305,8.79188281770681,8.83252807966633,2693376.66242649,0.0,1.0
1998-10-07,30.0,30.25,28.81,29.0,668200,9.37967583681381,9.45783980212059,9.00761536195352,9.06701997558668,2137174.07176509,0.0,1.0
1998-10-08,28.56,28.94,27.0,28.62,670100,8.92945139664674,9.04826062391305,8.44170825313243,8.94821074832037,2143251.04084075,0.0,1.0
1998-10-09,28.25,29.94,28.25,28.5,292400,8.83252807966633,9.36091648514018,8.83252807966633,8.91069204497312,935213.556695769,0.0,1.0
1998-10-12,30.0,30.88,28.69,28.69,319200,9.37967583681381,9.65481299469368,8.97009665860627,8.97009665860627,1020930.80471029,0.0,1.0
1998-10-13,29.25,30.5,28.38,30.5,406600,9.14518394089346,9.53600376742737,8.87317334162586,9.53600376742737,1300471.38219049,0.0,1.0
1998-10-14,32.38,32.44,29.25,29.38,542200,10.1237967865344,10.142556138208,9.14518394089346,9.18582920285299,1734175.06990576,0.0,1.0
1998-10-15,36.0,36.5,32.0,32.25,1159900,11.2556110041766,11.4119389347901,10.0049875592681,10.0831515245748,3709829.70044945,0.0,1.0
1998-10-16,36.94,37.5,35.88,36.0,1259400,11.5495075137301,11.7245947960173,11.2180923008293,11.2556110041766,4028070.97572725,0.0,1.0
1998-10-19,36.56,37.19,36.12,36.88,619800,11.4306982864638,11.6276714790368,11.2931297075238,11.5307481620564,1982371.28057468,0.0,1.0
1998-10-20,36.31,37.56,35.81,37.0,1037200,11.352534321157,11.7433541476909,11.1962063905434,11.5682668654037,3317385.43435311,0.0,1.0
1998-10-21,35.88,36.69,35.25,36.5,323500,11.2180923008293,11.4713435484233,11.0211191082562,11.4119389347901,1034683.94524994,0.0,1.0
1998-10-22,35.88,35.94,34.88,35.81,398500,11.2180923008293,11.2368516525029,10.9054364396022,11.1962063905434,1274564.30349954,0.0,1.0
1998-10-23,36.38,37.44,35.81,36.0,325700,11.3744202314429,11.7058354443436,11.1962063905434,11.2556110041766,1041720.43575859,0.0,1.0
1998-10-26,36.56,36.75,36.25,36.31,280200,11.4306982864638,11.4901029000969,11.3337749694833,11.352534321157,896193.018420497,0.0,1.0
1998-10-27,36.81,37.44,35.81,36.81,433000,11.5088622517705,11.7058354443436,11.1962063905434,11.5088622517705,1384909.26829435,0.0,1.0
1998-10-28,36.62,36.81,35.94,36.81,165800,11.4494576381374,11.5088622517705,11.2368516525029,11.5088622517705,530295.511970446,0.0,1.0
1998-10-29,36.75,36.94,36.19,36.62,180900,11.4901029000969,11.5495075137301,11.3150156178097,11.4494576381374,578591.424098033,0.0,1.0
1998-10-30,38.75,38.88,37.0,37.0,1023600,12.1154146225512,12.1560598845107,11.5682668654037,11.5682668654037,3273887.12939051,0.0,1.0
1998-11-02,38.75,39.44,38.31,38.75,350600,12.1154146225512,12.3311471667979,11.9778460436112,12.1154146225512,1121360.71469745,0.0,1.0
1998-11-03,38.12,38.88,37.69,38.75,201100,11.9184414299781,12.1560598845107,11.7839994096504,12.1154146225512,643199.200586589,0.0,1.0
1998-11-04,39.38,39.5,37.88,38.12,504300,12.3123878151243,12.3499065184715,11.8434040232836,11.9184414299781,1612955.5288703,0.0,1.0
1998-11-05,39.38,39.38,38.06,39.38,451000,12.3123878151243,12.3123878151243,11.8996820783044,12.3123878151243,1442480.55427425,0.0,1.0
1998-11-06,40.0,40.62,39.0,39.0,982000,12.5062344490851,12.7000810830459,12.1935785878579,12.1935785878579,3140833.49068141,0.0,1.0
1998-11-09,39.88,40.06,39.5,40.0,240900,12.4687157457378,12.5249938007587,12.3499065184715,12.5062344490851,770495.710697712,0.0,1.0
1998-11-10,37.81,39.19,37.81,39.12,444900,11.8215181129977,12.2529832014911,11.8215181129977,12.2310972912052,1422970.28513662,0.0,1.0
1998-11-11,37.12,38.12,36.75,38.0,506300,11.6057855687509,11.9184414299781,11.4901029000969,11.8809227266308,1619352.33842363,0.0,1.0
1998-11-12,36.75,37.06,36.5,36.75,320100,11.4901029000969,11.5870262170773,11.4119389347901,11.4901029000969,1023809.36900929,0.0,1.0
1998-11-13,37.38,37.81,36.56,36.62,268100,11.68707609267,11.8215181129977,11.4306982864638,11.4494576381374,857492.320622899,0.0,1.0
1998-11-16,38.31,38.56,37.5,37.5,605400,11.9778460436112,12.056010008918,11.7245947960173,11.7245947960173,1936314.25179077,0.0,1.0
1998-11-17,38.19,38.62,37.25,38.25,437100,11.940327340264,12.0747693605916,11.6464308307105,11.9590866919376,1398022.72787866,0.0,1.0
1998-11-18,38.25,38.25,37.75,37.88,305600,11.9590866919376,11.9590866919376,11.802758761324,11.8434040232836,977432.499747698,0.0,1.0
1998-11-19,39.94,40.0,38.44,38.44,557700,12.4874750974114,12.5062344490851,12.0184913055708,12.0184913055708,1783750.34394402,0.0,1.0
1998-11-20,38.94,40.25,38.88,40.12,338900,12.1748192361843,12.5843984143919,12.1560598845107,12.5437531524323,1083939.37881052,0.0,1.0
1998-11-23,40.31,41.0,39.12,39.19,398500,12.6031577660655,12.8188903103122,12.2310972912052,12.2529832014911,1274564.30349953,0.0,1.0
1998-11-24,41.44,41.94,40.25,40.44,618800,12.9564588892521,13.1127868198657,12.5843984143919,12.643803028025,1979172.87579803,0.0,1.0
1998-11-25,41.12,41.88,41.0,41.12,543700,12.8564090136595,13.0940274681921,12.8188903103122,12.8564090136595,1738972.67707075,0.0,1.0
1998-11-27,41.25,41.5,41.12,41.25,143900,12.897054275619,12.9752182409258,12.8564090136595,12.897054275619,460250.447361563,0.0,1.0
1998-11-30,41.94,41.94,40.31,41.19,394600,13.1127868198657,13.1127868198657,12.6031577660655,12.8782949239454,1262090.52487056,0.0,1.0
1998-12-01,42.44,42.44,41.31,41.5,698900,13.2691147504793,13.2691147504793,12.9158136272926,12.9752182409258,2235365.09840859,0.0,1.0
1998-12-02,42.75,42.81,41.75,42.31,481200,13.3660380674597,13.3847974191333,13.0533822062325,13.2284694885197,1539072.37852942,0.0,1.0
1998-12-03,43.0,43.69,42.25,42.75,778900,13.4442020327665,13.6599345770132,13.2097101368461,13.3660380674597,2491237.48054149,0.0,1.0
1998-12-04,41.62,43.0,41.5,42.94,591900,13.012736944273,13.4442020327665,12.9752182409258,13.4254426810928,1893135.78730584,0.0,1.0
1998-12-07,41.56,41.81,41.44,41.75,425400,12.9939775925994,13.0721415579062,12.9564588892521,13.0533822062325,1360601.39199172,0.0,1.0
1998-12-08,41.69,41.88,41.56,41.69,239300,13.0346228545589,13.0940274681921,12.9939775925994,13.0346228545589,765378.263055054,0.0,1.0
1998-12-09,42.12,43.0,41.75,41.75,298600,13.1690648748866,13.4442020327665,13.0533822062325,13.0533822062325,955043.666311068,0.0,1.0
1998-12-10,42.06,42.5,41.62,42.31,173900,13.150305523213,13.2878741021529,13.012736944273,13.2284694885197,556202.590661401,0.0,1.0
1998-12-11,41.06,41.88,40.56,41.81,238600,12.8376496619858,13.0940274681921,12.6813217313723,13.0721415579062,763139.379711392,0.0,1.0
1998-12-14,40.69,41.0,39.56,40.94,328300,12.7219669933318,12.8188903103122,12.3686658701451,12.8001309586386,1050036.28817791,0.0,1.0
1998-12-15,41.31,41.5,40.62,40.69,255700,12.9158136272926,12.9752182409258,12.7000810830459,12.7219669933318,817832.101392299,0.0,1.0
1998-12-16,41.69,41.75,41.19,41.25,184300,13.047129089008,13.0659064395799,12.8906511675759,12.9094285181478,588900.971821701,0.04,1.0
1998-12-17,42.25,42.31,41.12,41.12,215100,13.222384361012,13.2411617115838,12.8687442585754,12.8687442585754,687317.412039324,0.0,1.0
1998-12-18,41.81,42.0,41.25,41.25,300600,13.0846837901517,13.1441454002959,12.9094285181478,12.9094285181478,960518.893812281,0.0,1.0
1998-12-21,42.75,42.75,41.31,41.62,506500,13.378862282444,13.378862282444,12.9282058687196,13.0252221800075,1618439.18734505,0.0,1.0
1998-12-22,44.19,44.38,42.19,42.5,572100,13.8295186961685,13.8889803063127,13.2036070104401,13.300623321728,1828053.42365271,0.0,1.0
1998-12-23,44.62,44.94,44.12,44.56,312900,13.9640897086001,14.0642355783166,13.807611787168,13.9453123580282,999821.563119967,0.0,1.0
1998-12-24,44.81,45.12,44.75,45.0,134800,14.0235513187443,14.1205676300322,14.0047739681724,14.0830129288885,430731.692900516,0.0,1.0
1998-12-28,44.81,45.0,44.56,44.56,149400,14.0235513187443,14.0830129288885,13.9453123580282,13.9453123580282,477383.641834845,0.0,1.0
1998-12-29,45.56,45.56,44.5,44.56,317700,14.2582682008924,14.2582682008924,13.9265350074564,13.9453123580282,1015159.19016687,0.0,1.0
1998-12-30,47.25,47.25,45.0,45.56,640200,14.7871635753329,14.7871635753329,14.0830129288885,14.2582682008924,2045656.00738064,0.0,1.0
1998-12-31,47.38,47.5,46.75,47.0,415000,14.8278478349052,14.8654025360489,14.6306856539008,14.7089246146168,1326065.67176346,0.0,1.0
1999-01-04,47.19,47.5,46.75,47.38,424500,14.768386224761,14.8654025360489,14.6306856539008,14.8278478349052,1356421.39196046,0.0,1.0
1999-01-05,46.5,46.88,46.0,46.88,514300,14.5524466931848,14.6713699134731,14.3959687717527,14.6713699134731,1643362.83129626,0.0,1.0
1999-01-06,46.69,47.25,46.62,47.0,305900,14.6119083033289,14.7871635753329,14.5900013943285,14.7089246146168,977454.190343239,0.0,1.0
1999-01-07,46.81,46.88,45.75,45.88,425100,14.6494630044726,14.6713699134731,14.3177298110366,14.358414070609,1358338.59534132,0.0,1.0
1999-01-08,46.56,46.88,45.62,46.88,218800,14.5712240437566,14.6713699134731,14.2770455514643,14.6713699134731,699140.166221314,0.0,1.0
1999-01-11,46.75,46.88,46.0,46.56,327400,14.6306856539008,14.6713699134731,14.3959687717527,14.5712240437566,1046153.97815749,0.0,1.0
1999-01-12,46.75,47.31,46.44,46.56,468600,14.6306856539008,14.8059409259047,14.5336693426129,14.5712240437566,1497335.84045387,0.0,1.0
1999-01-13,46.5,47.19,42.5,45.88,634400,14.5524466931848,14.768386224761,13.300623321728,14.358414070609,2027123.04136563,0.0,1.0
1999-01-14,46.44,47.5,46.38,46.5,248600,14.5336693426129,14.8654025360489,14.514891992041,14.5524466931848,794361.267470835,0.0,1.0
1999-01-15,47.0,47.25,46.06,46.5,240600,14.7089246146168,14.7871635753329,14.4147461223245,14.5524466931848,768798.555726,0.0,1.0
1999-01-19,49.62,49.88,48.0,48.0,807500,15.528868922921,15.6102374420657,15.021880457481,15.021880457481,2580236.21674457,0.0,1.0
1999-01-20,51.56,51.56,50.62,50.75,1164000,16.1360032580775,16.1360032580775,15.8418247657852,15.8825090253575,3719374.55887391,0.0,1.0
1999-01-21,49.56,51.44,49.56,51.44,530900,15.5100915723492,16.0984485569338,15.5100915723492,16.0984485569338,1696405.4581668,0.0,1.0
1999-01-22,49.06,50.12,49.0,50.0,559400,15.3536136509171,15.6853468443531,15.3348363003452,15.6477921432094,1787472.61875778,0.0,1.0
1999-01-25,48.75,49.19,48.75,49.06,550900,15.2565973396292,15.3942979104894,15.2565973396292,15.3536136509171,1760312.23752889,0.0,1.0
1999-01-26,49.38,49.69,48.62,48.88,628000,15.4537595206336,15.5507758319215,15.2159130800568,15.2972815992015,2006672.87196977,0.0,1.0
1999-01-27,51.44,51.5,50.0,50.0,685800,16.0984485569338,16.1172259075057,15.6477921432094,15.6477921432094,2191363.46432623,0.0,1.0
1999-01-28,51.81,52.62,51.12,52.19,507900,16.2142422187936,16.4677364515136,15.9983026872173,16.333165439082,1622912.66190039,0.0,1.0
1999-01-29,52.0,52.62,51.62,52.25,510700,16.2737038289378,16.4677364515136,16.1547806086494,16.3519427896538,1631859.61101108,0.0,1.0
1999-02-01,53.5,53.94,51.94,52.06,533800,16.7431375932341,16.8808381640943,16.2549264783659,16.2924811795096,1705671.9411743,0.0,1.0
1999-02-02,52.81,52.88,51.56,52.38,523100,16.5271980616578,16.5491049706583,16.1360032580775,16.3926270492262,1671481.81421558,0.0,1.0
1999-02-03,54.62,54.69,52.5,52.75,490100,17.093648137242,17.1155550462424,16.4301817503699,16.5084207110859,1566035.62826812,0.0,1.0
1999-02-04,51.25,54.62,51.25,54.62,496800,16.0389869467896,17.093648137242,16.0389869467896,17.093648137242,1587444.39935443,0.0,1.0
1999-02-05,51.12,51.25,50.5,51.12,582500,15.9983026872173,16.0389869467896,15.8042700646415,15.9983026872173,1861284.948921,0.0,1.0
1999-02-08,52.0,52.62,51.19,51.19,390400,16.2737038289378,16.4677364515136,16.0202095962178,16.0202095962178,1247460.33314808,0.0,1.0
1999-02-09,50.31,52.12,50.06,52.0,397100,15.7448084544973,16.3112585300815,15.6665694937813,16.2737038289378,1268869.10423439,0.0,1.0
1999-02-10,49.62,50.19,49.38,50.06,674400,15.528868922921,15.7072537533536,15.4537595206336,15.6665694937813,2154936.60008983,0.0,1.0
1999-02-11,52.62,52.69,50.0,50.06,428100,16.4677364515136,16.4896433605141,15.6477921432094,15.6665694937813,1367924.61224563,0.0,1.0
1999-02-12,51.69,52.88,50.88,52.62,362300,16.1766875176499,16.5491049706583,15.9231932849299,16.4677364515136,1157671.30814434,0.0,1.0
1999-02-16,50.5,52.62,50.5,51.88,373200,15.8042700646415,16.4677364515136,15.8042700646415,16.2361491277941,1192500.50289668,0.0,1.0
1999-02-17,50.31,50.94,50.0,50.5,282800,15.7448084544973,15.9419706355017,15.6477921432094,15.8042700646415,903641.860180017,0.0,1.0
1999-02-18,52.56,52.88,50.31,50.31,392400,16.4489591009417,16.5491049706583,15.7448084544973,15.7448084544973,1253851.0110843,0.0,1.0
1999-02-19,54.81,56.0,52.44,52.56,873100,17.1531097473862,17.5255272003945,16.411404399798,16.4489591009417,2789850.45305223,0.0,1.0
1999-02-22,55.81,56.56,54.81,54.94,617700,17.4660655902503,17.7007824723985,17.1531097473862,17.1937940069585,1973760.88059829,0.0,1.0
1999-02-23,58.44,58.56,55.75,55.81,894100,18.2891394569832,18.3266941581269,17.4472882396785,17.4660655902503,2856952.57138243,0.0,1.0
1999-02-24,56.62,59.31,56.62,58.44,795500,17.7195598229703,18.561411040275,17.7195598229703,18.2891394569832,2541892.14912731,0.0,1.0
1999-02-25,55.88,56.12,55.44,56.0,490800,17.4879724992508,17.5630819015382,17.3502719283906,17.5255272003945,1568272.3655458,0.0,1.0
1999-02-26,57.88,58.44,55.19,55.88,458600,18.1138841849792,18.2891394569832,17.2720329676745,17.4879724992508,1465382.45077283,0.0,1.0
1999-03-01,56.81,58.0,56.81,58.0,383000,17.7790214331145,18.1514388861229,17.7790214331145,18.1514388861229,1223814.82478411,0.0,1.0
1999-03-02,56.88,57.56,56.75,57.0,330400,17.800928342115,18.0137383152627,17.7602440825427,17.8384830432587,1055739.9950618,0.0,1.0
1999-03-03,55.94,56.88,55.81,56.88,736300,17.5067498498227,17.800928342115,17.4660655902503,17.800928342115,2352728.08221551,0.0,1.0
1999-03-04,56.38,56.88,56.06,56.19,648000,17.6444504206829,17.800928342115,17.5443045509664,17.5849888105387,2070579.65133187,0.0,1.0
1999-03-05,58.19,58.31,57.12,57.5,594600,18.2109004962671,18.2484551974108,17.8760377444024,17.9949609646908,1899948.55043507,0.0,1.0
1999-03-08,59.5,59.88,57.81,58.25,801000,18.6208726504192,18.7397958707076,18.0919772759787,18.229677846839,2559466.51345189,0.0,1.0
1999-03-09,59.62,62.25,59.31,59.5,1218600,18.6584273515629,19.4815012182957,18.561411040275,18.6208726504192,3893840.06653242,0.0,1.0
1999-03-10,59.06,59.81,58.88,59.81,462100,18.483172079559,18.7178889617071,18.4268400278434,18.7178889617071,1476566.13716119,0.0,1.0
1999-03-11,59.0,59.81,58.75,59.0,653200,18.4769129627017,18.7305790559184,18.3986209586224,18.4769129627017,2085781.32493215,0.04,1.0
1999-03-12,57.75,59.25,57.5,59.0,582600,18.0854529423054,18.5552049667809,18.0071609382262,18.4769129627017,1860343.23316821,0.0,1.0
1999-03-15,59.06,59.06,57.5,57.5,321500,18.4957030436807,18.4957030436807,18.0071609382262,18.0071609382262,1026605.47453412,0.0,1.0
1999-03-16,59.25,60.0,59.06,59.06,504800,18.5552049667809,18.7900809790186,18.4957030436807,18.4957030436807,1611914.28785327,0.0,1.0
1999-03-17,58.25,59.31,58.0,59.06,397300,18.2420369504639,18.5739950477599,18.1637449463847,18.4957030436807,1268648.07164046,0.0,1.0
1999-03-18,58.56,58.56,57.62,57.88,591100,18.3391190355222,18.3391190355222,18.0447411001842,18.1261647844267,1887485.2130548,0.0,1.0
1999-03-19,56.88,58.06,56.5,57.0,500600,17.8129967681097,18.1825350273637,17.6939929219092,17.8505769300677,1598502.95661518,0.0,1.0
1999-03-22,57.12,57.94,56.75,56.88,591700,17.8881570920258,18.1449548654057,17.7722849259885,17.8129967681097,1889401.11751738,0.0,1.0
1999-03-23,56.75,57.56,56.12,56.12,359400,17.7722849259885,18.0259510192052,17.5749890757088,17.5749890757088,1147626.77308729,0.0,1.0
1999-03-24,56.44,56.81,56.0,56.75,504100,17.6752028409302,17.7910750069675,17.5374089137507,17.7722849259885,1609679.06598025,0.0,1.0
1999-03-25,57.0,57.12,56.44,56.44,384500,17.8505769300677,17.8881570920258,17.6752028409302,17.6752028409302,1227775.44310535,0.0,1.0
1999-03-26,56.5,56.88,56.12,56.75,429200,17.6939929219092,17.8129967681097,17.5749890757088,17.7722849259885,1370510.32556779,0.0,1.0
1999-03-29,57.25,57.44,56.56,56.56,359000,17.928868934147,17.9883708572472,17.7127830028882,17.7127830028882,1146349.50344556,0.0,1.0
1999-03-30,57.0,58.44,56.88,57.0,326400,17.8505769300677,18.3015388735642,17.8129967681097,17.8505769300677,1042252.02764522,0.0,1.0
1999-03-31,57.38,57.75,57.0,57.0,411000,17.9695807762682,18.0854529423054,17.8505769300677,17.8505769300677,1312394.55686943,0.0,1.0
1999-04-01,58.38,58.5,56.62,57.5,373100,18.2827487925851,18.3203289545432,17.7315730838673,18.0071609382262,1191373.25831627,0.0,1.0
1999-04-05,58.0,58.31,57.56,58.31,273000,18.1637449463847,18.260827031443,18.0259510192052,18.260827031443,871736.530475319,0.0,1.0
1999-04-06,58.44,58.75,57.94,58.0,387600,18.3015388735642,18.3986209586224,18.1449548654057,18.1637449463847,1237674.28282869,0.0,1.0
1999-04-07,59.06,59.44,58.88,59.0,376300,18.4957030436807,18.6147068898811,18.4393328007436,18.4769129627017,1201591.41545005,0.0,1.0
1999-04-08,59.31,59.38,58.62,59.31,381800,18.5739950477599,18.5959168089021,18.3579091165012,18.5739950477599,1219153.87302373,0.0,1.0
1999-04-09,58.06,59.12,57.94,59.06,370300,18.1825350273637,18.5144931246597,18.1449548654057,18.4957030436807,1182432.37082422,0.0,1.0
1999-04-12,58.31,58.81,57.0,57.0,285200,18.260827031443,18.4174110396014,17.8505769300677,17.8505769300677,910693.25454784,0.0,1.0
1999-04-13,60.88,61.25,59.5,60.38,760100,19.0656688333776,19.1815409994149,18.6334969708602,18.9090848252191,2427131.63668238,0.0,1.0
1999-04-14,61.69,63.31,61.0,61.0,735000,19.3193349265943,19.8266671130278,19.1032489953356,19.1032489953356,2346982.96666432,0.0,1.0
1999-04-15,60.94,61.88,60.44,61.44,368100,19.0844589143566,19.3788368496946,18.9278749061981,19.2410429225151,1175407.38779474,0.0,1.0
1999-04-16,62.62,62.75,61.0,61.12,657300,19.6105811817691,19.6512930238903,19.1032489953356,19.1408291572937,2098873.33875981,0.0,1.0
1999-04-19,61.88,64.06,61.69,62.62,930000,19.3788368496946,20.0615431252656,19.3193349265943,19.6105811817691,2969651.91700383,0.0,1.0
1999-04-20,59.5,62.19,58.75,62.12,711300,18.6334969708602,19.4759189347528,18.3986209586224,19.4539971736106,2271304.74039228,0.0,1.0
1999-04-21,60.5,61.12,59.44,59.5,595500,18.9466649871771,19.1408291572937,18.6147068898811,18.6334969708602,1901535.17911375,0.0,1.0
1999-04-22,60.25,61.75,60.0,61.5,489600,18.8683729830979,19.3381250075734,18.7900809790186,19.2598330034941,1563378.04146782,0.0,1.0
1999-04-23,60.75,61.38,60.31,60.38,334700,19.0249569912564,19.2222528415361,18.8871630640769,18.9090848252191,1068755.37271095,0.0,1.0
1999-04-26,61.12,61.94,60.75,60.94,675000,19.1408291572937,19.3976269306736,19.0249569912564,19.0844589143566,2155392.520406,0.0,1.0
1999-04-27,59.25,61.0,59.25,60.88,519300,18.5552049667809,19.1032489953356,18.5552049667809,19.0656688333776,1658215.31236569,0.0,1.0
1999-04-28,61.0,61.81,59.25,59.25,545800,19.1032489953356,19.3569150885524,18.5552049667809,18.5552049667809,1742834.42612978,0.0,1.0
1999-04-29,61.12,62.0,60.81,61.44,426100,19.1408291572937,19.4164170116526,19.0437470722354,19.2410429225151,1360611.48584444,0.0,1.0
1999-04-30,59.88,61.19,59.62,61.12,339900,18.7525008170606,19.1627509184358,18.6710771328182,19.1408291572937,1085359.87805334,0.0,1.0
1999-05-03,60.19,60.75,59.56,59.62,317200,18.8495829021189,19.0249569912564,18.6522870518392,18.6710771328182,1012874.82588561,0.0,1.0
1999-05-04,59.5,60.81,59.5,59.94,328200,18.6334969708602,19.0437470722354,18.6334969708602,18.7712908980396,1047999.74103296,0.0,1.0
1999-05-05,57.62,59.56,56.0,59.5,708700,18.0447411001842,18.6522870518392,17.5374089137507,18.6334969708602,2263002.4877211,0.0,1.0
1999-05-06,57.5,57.94,56.25,57.5,452500,18.0071609382262,18.1449548654057,17.61570091783,18.0071609382262,1444911.2821981,0.0,1.0
1999-05-07,57.19,58.25,57.19,57.5,306100,17.9100788531679,18.2420369504639,17.9100788531679,18.0071609382262,977430.593327823,0.0,1.0
1999-05-10,59.75,59.94,56.5,57.25,478600,18.7117889749394,18.7712908980396,17.6939929219092,17.928868934147,1528253.12632047,0.0,1.0
1999-05-11,59.0,59.75,58.5,59.75,331200,18.4769129627017,18.7117889749394,18.3203289545432,18.7117889749394,1057579.26334588,0.0,1.0
1999-05-12,58.94,59.19,58.12,59.06,374700,18.4581228817226,18.5364148858019,18.2013251083427,18.4957030436807,1196482.33688316,0.0,1.0
1999-05-13,59.62,60.62,59.19,59.25,479900,18.6710771328182,18.9842451491352,18.5364148858019,18.5552049667809,1532404.25265606,0.0,1.0
1999-05-14,56.44,59.12,56.25,59.06,604100,17.6752028409302,18.5144931246597,17.61570091783,18.4957030436807,1928996.47641077,0.0,1.0
1999-05-17,55.75,56.31,54.0,56.31,583000,17.4591169096715,17.634490998809,16.9110728811168,17.634490998809,1861620.50280993,0.0,1.0
1999-05-18,54.62,55.75,53.5,55.62,676900,17.1052370512333,17.4591169096715,16.7544888729583,17.4184050675503,2161459.55120419,0.0,1.0
1999-05-19,55.25,55.25,54.31,54.56,374400,17.302532901513,17.302532901513,17.008154966175,17.0864469702543,1195524.38465187,0.0,1.0
1999-05-20,55.88,56.44,55.12,55.19,370000,17.4998287517927,17.6752028409302,17.2618210593918,17.283742820534,1181474.41859292,0.0,1.0
1999-05-21,56.12,56.62,55.25,55.62,352800,17.5749890757088,17.7315730838673,17.302532901513,17.4184050675503,1126551.82399887,0.0,1.0
1999-05-24,54.69,56.62,54.62,56.12,534600,17.1271588123755,17.7315730838673,17.1052370512333,17.5749890757088,1707070.87616156,0.0,1.0
1999-05-25,53.06,53.75,52.62,53.25,606100,16.6166949457788,16.8327808770375,16.4789010185994,16.676196868879,1935382.82461938,0.0,1.0
1999-05-26,53.19,53.38,50.5,52.94,784800,16.6574067879,16.7169087110003,15.8149848240074,16.5791147838208,2506003.03705872,0.0,1.0
1999-05-27,54.31,54.69,52.44,52.94,620100,17.008154966175,17.1271588123755,16.4225307756623,16.5791147838208,1980087.26207966,0.0,1.0
1999-05-28,51.06,54.38,50.5,54.31,689000,15.9903589131449,17.0300767273172,15.8149848240074,17.008154966175,2200096.95786628,0.0,1.0
1999-06-01,52.56,54.31,52.0,52.0,624900,16.4601109376203,17.008154966175,16.2847368484828,16.2847368484828,1995414.49778032,0.0,1.0
1999-06-02,55.0,55.44,52.94,53.25,986900,17.2242408974338,17.3620348246132,16.5791147838208,16.676196868879,3151343.52353879,0.0,1.0
1999-06-03,57.25,57.44,55.06,55.06,754900,17.928868934147,17.9883708572472,17.2430309784128,17.2430309784128,2410527.13133999,0.0,1.0
1999-06-04,56.62,56.88,55.81,56.62,373000,17.7315730838673,17.8129967681097,17.4779069906505,17.7315730838673,1191053.94090584,0.0,1.0
1999-06-07,57.56,57.81,56.0,56.62,343700,18.0259510192052,18.1042430232845,17.5374089137507,17.7315730838673,1097493.9396497,0.0,1.0
1999-06-08,55.0,57.31,54.81,57.0,454800,17.2242408974338,17.947659015126,17.1647389743335,17.8505769300677,1452255.582638,0.0,1.0
1999-06-09,55.19,55.44,54.0,55.0,551800,17.283742820534,17.3620348246132,16.9110728811168,17.2242408974338,1761993.47075561,0.0,1.0
1999-06-10,55.75,55.75,54.38,54.75,424500,17.4591169096715,17.4591169096715,17.0300767273172,17.1459488933545,1355502.40727756,0.0,1.0
1999-06-11,56.25,56.25,55.19,55.69,234800,17.6297934785642,17.6297934785642,17.2975698147904,17.4542790901554,749157.9533282,0.045,1.0
1999-06-14,53.5,55.88,53.31,55.75,393000,16.7678924640567,17.5138286147941,16.708342939418,17.4730842031992,1253914.29155869,0.0,1.0
1999-06-15,53.31,53.81,53.12,53.5,479900,16.708342939418,16.865052214783,16.6487934147792,16.7678924640567,1531179.30920869,0.0,1.0
1999-06-16,53.62,54.0,53.31,53.31,475100,16.8055026901443,16.9246017394217,16.708342939418,16.708342939418,1515864.325495,0.0,1.0
1999-06-17,55.38,55.44,53.5,53.62,538900,17.3571193394291,17.3759244524729,16.7678924640567,16.8055026901443,1719425.98402285,0.0,1.0
1999-06-18,54.12,55.31,53.88,54.0,491900,16.9622119655093,17.335180040878,16.8869915133341,16.9246017394217,1569466.76849293,0.0,1.0
1999-06-21,53.94,54.25,53.19,53.81,487600,16.9057966263779,17.0029563771042,16.6707327133304,16.865052214783,1555747.09558275,0.0,1.0
1999-06-22,54.56,54.94,53.69,53.88,350700,17.1001161278305,17.2192151771079,16.8274419886954,16.8869915133341,1118950.99758177,0.0,1.0
1999-06-23,54.44,54.69,54.0,54.56,537900,17.0625059017429,17.1408605394254,16.9246017394217,17.1001161278305,1716235.36241583,0.0,1.0
1999-06-24,54.5,54.62,53.5,54.25,558600,17.0813110147867,17.1189212408743,16.7678924640567,17.0029563771042,1782281.22968114,0.0,1.0
1999-06-25,54.19,54.56,53.56,54.25,199700,16.9841512640604,17.1001161278305,16.7866975771005,17.0029563771042,637167.13492181,0.0,1.0
1999-06-28,53.88,54.0,53.25,53.5,321200,16.8869915133341,16.9246017394217,16.6895378263742,16.7678924640567,1024827.66017469,0.0,1.0
1999-06-29,53.94,54.12,53.81,53.88,613900,16.9057966263779,16.9622119655093,16.865052214783,16.8869915133341,1958722.60454932,0.0,1.0
1999-06-30,54.38,55.5,54.25,55.0,852000,17.0437007886991,17.3947295655167,17.0029563771042,17.2380202901517,2718409.60918068,0.0,1.0
1999-07-01,55.62,56.0,54.06,54.12,470100,17.4323397916043,17.5514388408817,16.9434068524655,16.9622119655093,1499911.21745991,0.0,1.0
1999-07-02,56.69,56.94,55.69,55.88,422800,17.7676976408855,17.846052278568,17.4542790901554,17.5138286147941,1348994.81544788,0.0,1.0
1999-07-06,60.19,60.25,56.88,56.94,977300,18.8646625684406,18.8834676814844,17.8272471655242,17.846052278568,3118194.49654023,0.0,1.0
1999-07-07,59.38,60.19,59.0,60.19,552300,18.6107935423492,18.8646625684406,18.4916944930718,18.8646625684406,1762180.31355692,0.0,1.0
1999-07-08,60.44,61.12,58.88,59.38,518600,18.9430172061231,19.1561418206195,18.4540842669842,18.6107935423492,1654656.36540035,0.0,1.0
1999-07-09,61.75,62.44,60.31,60.31,548100,19.3535955075794,19.5698543075831,18.9022727945282,18.9022727945282,1748779.70280743,0.0,1.0
1999-07-12,62.25,62.25,60.62,61.5,427500,19.5103047829444,19.5103047829444,18.9994325452545,19.2752408698969,1363990.73700087,0.0,1.0
1999-07-13,59.75,61.5,58.0,61.5,1505000,18.7267584061194,19.2752408698969,18.1782759423418,19.2752408698969,4801885.51856446,0.0,1.0
1999-07-14,57.75,59.75,57.5,59.75,689200,18.0999213046593,18.7267584061194,18.0215666669768,18.7267584061194,2198976.4115579,0.0,1.0
1999-07-15,58.25,58.44,57.75,57.88,696000,18.2566305800243,18.316180104663,18.0999213046593,18.1406657162542,2220672.63848563,0.0,1.0
1999-07-16,57.38,59.0,56.44,58.06,517300,17.9839564408892,18.4916944930718,17.6893430032029,18.1970810553856,1650508.55731123,0.0,1.0
1999-07-19,57.31,57.62,56.88,57.12,308600,17.9620171423381,18.0591768930644,17.8272471655242,17.9024676176994,984625.827926242,0.0,1.0
1999-07-20,56.62,57.38,56.38,56.94,274700,17.7457583423344,17.9839564408892,17.6705378901591,17.846052278568,876463.755448277,0.0,1.0
1999-07-21,56.69,56.94,56.25,56.88,347200,17.7676976408855,17.846052278568,17.6297934785642,17.8272471655242,1107783.8219572,0.0,1.0
1999-07-22,55.88,56.69,55.0,56.69,395400,17.5138286147941,17.7676976408855,17.2380202901517,17.7676976408855,1261571.78341555,0.0,1.0
1999-07-23,56.19,56.19,54.62,55.94,443500,17.6109883655204,17.6109883655204,17.1189212408743,17.5326337278379,1415040.68271319,0.0,1.0
1999-07-26,55.81,56.44,55.19,55.94,245600,17.491889316243,17.6893430032029,17.2975698147904,17.5326337278379,783616.666684011,0.0,1.0
1999-07-27,57.0,57.56,55.81,56.0,358000,17.8648573916118,18.0403717800206,17.491889316243,17.5514388408817,1142242.53531301,0.0,1.0
1999-07-28,56.12,56.88,55.69,56.75,224900,17.5890490669693,17.8272471655242,17.4542790901554,17.7865027539293,717570.799418706,0.0,1.0
1999-07-29,56.44,56.69,55.12,56.19,296400,17.6893430032029,17.7676976408855,17.2756305162393,17.6109883655204,945700.244320607,0.0,1.0
1999-07-30,55.38,56.5,55.25,56.44,257400,17.3571193394291,17.7081481162468,17.3163749278342,17.6893430032029,821266.001646841,0.0,1.0
1999-08-02,55.0,55.81,54.88,55.12,271700,17.2380202901517,17.491889316243,17.2004100640641,17.2756305162393,866891.890627221,0.0,1.0
1999-08-03,53.19,55.12,53.12,55.12,401400,16.6707327133304,17.2756305162393,16.6487934147792,17.2756305162393,1280715.51305766,0.0,1.0
1999-08-04,54.56,55.19,53.19,53.19,581800,17.1001161278305,17.2975698147904,16.6707327133304,16.6707327133304,1856303.65096399,0.0,1.0
1999-08-05,54.44,54.94,53.75,54.94,421500,17.0625059017429,17.2192151771079,16.8462471017392,17.2192151771079,1344847.00735875,0.0,1.0
1999-08-06,54.56,54.75,54.19,54.44,264300,17.1001161278305,17.1596656524692,16.9841512640604,17.0625059017429,843281.290735275,0.0,1.0
1999-08-09,54.62,54.81,54.44,54.56,208400,17.1189212408743,17.178470765513,17.0625059017429,17.1001161278305,664925.542902881,0.0,1.0
1999-08-10,53.62,54.62,52.88,54.62,586600,16.8055026901443,17.1189212408743,16.573572962604,17.1189212408743,1871618.63467768,0.0,1.0
1999-08-11,55.62,56.0,54.31,54.44,422900,17.4323397916043,17.5514388408817,17.021761490148,17.0625059017429,1349313.87760858,0.0,1.0
1999-08-12,55.31,56.12,55.25,55.94,223800,17.335180040878,17.5890490669693,17.3163749278342,17.5326337278379,714061.115650983,0.0,1.0
1999-08-13,56.62,56.88,55.56,55.56,238500,17.7457583423344,17.8272471655242,17.4135346785605,17.4135346785605,760963.253274168,0.0,1.0
1999-08-16,57.0,57.0,56.19,56.69,257100,17.8648573916118,17.8648573916118,17.6109883655204,17.7676976408855,820308.815164733,0.0,1.0
1999-08-17,57.31,57.69,57.31,57.69,275300,17.9620171423381,18.0811161916155,17.9620171423381,18.0811161916155,878378.12841249,0.0,1.0
1999-08-18,56.44,57.38,56.31,57.38,174300,17.6893430032029,17.9839564408892,17.648598591608,17.9839564408892,556125.346103515,0.0,1.0
1999-08-19,56.0,56.25,55.25,56.25,311000,17.5514388408817,17.6297934785642,17.3163749278342,17.6297934785642,992283.319783092,0.0,1.0
1999-08-20,56.62,57.06,56.31,56.38,147800,17.7457583423344,17.8836625046556,17.648598591608,17.6705378901591,471573.873517493,0.0,1.0
1999-08-23,57.38,57.75,56.5,56.62,256700,17.9839564408892,18.0999213046593,17.7081481162468,17.7457583423344,819032.566521926,0.0,1.0
1999-08-24,58.25,58.44,56.81,57.38,315300,18.2566305800243,18.316180104663,17.8053078669731,17.9839564408892,1006002.99269327,0.0,1.0
1999-08-25,58.62,58.94,57.94,58.94,321200,18.3725954437944,18.472889380028,18.159470829298,18.472889380028,1024827.66017469,0.0,1.0
1999-08-26,58.0,59.0,58.0,58.62,264500,18.1782759423418,18.4916944930718,18.1782759423418,18.3725954437944,843919.41505668,0.0,1.0
1999-08-27,57.31,58.44,56.75,58.25,270800,17.9620171423381,18.316180104663,17.7865027539293,18.2566305800243,864020.331180902,0.0,1.0
1999-08-30,55.62,57.19,55.62,57.19,364100,17.4323397916043,17.9244069162505,17.4323397916043,17.9244069162505,1161705.32711583,0.0,1.0
1999-08-31,54.5,55.75,54.5,55.38,324400,17.0813110147867,17.4730842031992,17.0813110147867,17.3571193394291,1035037.64931715,0.0,1.0
1999-09-01,54.56,55.0,54.5,54.75,311600,17.1001161278305,17.2380202901517,17.0813110147867,17.1596656524692,994197.692747301,0.0,1.0
1999-09-02,53.75,54.31,50.88,54.31,2124300,16.8462471017392,17.021761490148,15.946735861144,17.021761490148,6777837.47979169,0.0,1.0
1999-09-03,54.81,56.0,54.38,54.56,408200,17.178470765513,17.5514388408817,17.0437007886991,17.1001161278305,1302411.73998539,0.0,1.0
1999-09-07,55.56,55.56,54.19,55.06,292400,17.4135346785605,17.4135346785605,16.9841512640604,17.2568254031955,932937.757892527,0.0,1.0
1999-09-08,55.0,55.31,54.25,55.25,277800,17.2380202901517,17.335180040878,17.0029563771042,17.3163749278342,886354.68243004,0.0,1.0
1999-09-09,55.94,56.25,54.81,54.88,245900,17.5326337278379,17.6297934785642,17.178470765513,17.2004100640641,784573.853166117,0.0,1.0
1999-09-10,54.38,56.38,53.5,55.94,519800,17.0437007886991,17.6705378901591,16.7678924640567,17.5326337278379,1658485.11132878,0.0,1.0
1999-09-13,53.0,54.12,52.38,54.12,450900,16.6252870234745,16.9766138435932,16.4308025337659,16.9766138435932,1437430.82247284,0.045,1.0
1999-09-14,52.94,53.62,52.62,52.75,343400,16.6064659438253,16.8197715131831,16.5060868523628,16.5468658582694,1094729.97213833,0.0,1.0
1999-09-15,51.62,53.81,51.62,53.06,399600,16.1924021915425,16.8793715987389,16.1924021915425,16.6441081031237,1273890.78877833,0.0,1.0
1999-09-16,50.62,51.75,50.19,51.69,611500,15.8787175307222,16.2331811974492,15.7438331265695,16.2143601177999,1949409.95329817,0.0,1.0
1999-09-17,52.75,53.0,50.44,50.44,542900,16.5468658582694,16.6252870234745,15.8222542917746,15.8222542917746,1730718.99206145,0.0,1.0
1999-09-20,52.25,52.94,52.0,52.94,271200,16.3900235278593,16.6064659438253,16.3116023626542,16.6064659438253,864562.517309014,0.0,1.0
1999-09-21,51.12,52.25,50.5,52.25,548500,16.0355598611324,16.3900235278593,15.8410753714238,16.3900235278593,1748571.31542771,0.0,1.0
1999-09-22,51.0,51.38,50.31,51.12,484500,15.9979177018339,16.1171178729457,15.781475285868,16.0355598611324,1544544.76267042,0.0,1.0
1999-09-23,47.75,51.19,46.69,51.0,1311700,14.9784425541681,16.0575177873898,14.6459368136986,15.9979177018339,4181587.95705837,0.0,1.0
1999-09-24,48.25,48.75,45.06,48.0,2216700,15.1352848845782,15.2921272149883,14.1346308165615,15.0568637193731,7066650.92964193,0.0,1.0
1999-09-27,48.44,50.0,48.38,49.5,821300,15.194884970134,15.6842330410137,15.1760638904848,15.5273907106035,2618234.49655566,0.0,1.0
1999-09-28,49.25,49.69,48.44,48.5,865300,15.4489695453985,15.5869907961594,15.194884970134,15.2137060497833,2758502.75157629,0.0,1.0
1999-09-29,50.0,50.75,49.12,49.12,335300,15.6842330410137,15.9194965366289,15.4081905394918,15.4081905394918,1068907.86155499,0.0,1.0
1999-09-30,50.06,50.88,49.56,50.12,597500,15.7030541206629,15.9602755425355,15.5462117902528,15.7218752003121,1904779.14488251,0.0,1.0
1999-10-01,50.38,50.94,48.75,50.12,429400,15.8034332121254,15.9790966221847,15.2921272149883,15.7218752003121,1368890.65240594,0.0,1.0
1999-10-04,51.0,51.44,50.38,50.56,339300,15.9979177018339,16.1359389525949,15.8034332121254,15.859896451073,1081659.52110232,0.0,1.0
1999-10-05,51.56,52.25,51.0,51.0,313300,16.1735811118933,16.3900235278593,15.9979177018339,15.9979177018339,998773.734044669,0.0,1.0
1999-10-06,53.69,53.81,51.44,51.81,467200,16.8417294394405,16.8793715987389,16.1359389525949,16.2520022770984,1489393.83512821,0.0,1.0
1999-10-07,54.25,55.62,53.38,53.69,610500,17.0173928494998,17.4471408348236,16.7444871945862,16.8417294394405,1946222.03841134,0.0,1.0
1999-10-08,54.88,55.0,54.0,54.12,320400,17.2150141858166,17.252656345115,16.9389716842948,16.9766138435932,1021407.92974118,0.0,1.0
1999-10-11,56.56,56.56,54.75,54.75,445700,17.7420044159947,17.7420044159947,17.17423517991,17.17423517991,1420853.66506131,0.0,1.0
1999-10-12,55.62,58.38,55.12,57.94,995100,17.4471408348236,18.3129104986876,17.2902985044135,18.1748892479266,3172294.10388717,0.0,1.0
1999-10-13,57.44,57.5,55.25,55.56,605000,18.0180469175165,18.0368679971657,17.3310775103201,17.4283197551744,1928688.50653375,0.0,1.0
1999-10-14,58.12,58.38,56.75,57.44,674400,18.2313524868743,18.3129104986876,17.8016045015505,18.0180469175165,2149929.79967994,0.0,1.0
1999-10-15,56.12,57.38,55.5,57.0,539000,17.6039831652337,17.9992258378673,17.4094986755252,17.8800256667556,1718286.1240028,0.0,1.0
1999-10-18,56.88,56.88,55.69,55.69,426800,17.8423835074572,17.8423835074572,17.469098761081,17.469098761081,1360602.07370017,0.0,1.0
1999-10-19,59.06,59.06,56.88,56.88,688700,18.5262160680454,18.5262160680454,17.8423835074572,17.8423835074572,2195516.98256164,0.0,1.0
1999-10-20,59.69,59.88,58.31,59.25,651400,18.7238374043621,18.783437489918,18.2909525724301,18.5858161536012,2076607.75728279,0.0,1.0
1999-10-21,59.12,59.31,56.81,58.88,681600,18.5450371476946,18.6046372332504,17.8204255811997,18.4697528290977,2172882.78686513,0.0,1.0
1999-10-22,58.31,59.81,58.19,59.81,472200,18.2909525724301,18.7614795636606,18.2533104131317,18.7614795636606,1505333.40956238,0.0,1.0
1999-10-25,57.94,58.38,57.62,58.38,283800,18.1748892479266,18.3129104986876,18.0745101564642,18.3129104986876,904730.244883108,0.0,1.0
1999-10-26,56.44,57.88,56.0,57.69,369500,17.7043622566962,18.1560681682774,17.5663410059353,18.0964680827216,1177934.55068467,0.0,1.0
1999-10-27,57.5,57.69,56.19,56.56,242700,18.0368679971657,18.0964680827216,17.6259410914912,17.7420044159947,773706.943034285,0.0,1.0
1999-10-28,58.75,59.0,58.0,58.25,807700,18.4289738231911,18.5073949883961,18.1937103275759,18.2721314927809,2574878.85409473,0.0,1.0
1999-10-29,59.31,59.81,58.69,59.31,461800,18.6046372332504,18.7614795636606,18.4101527435419,18.6046372332504,1472179.09473932,0.0,1.0
1999-11-01,58.62,59.62,58.06,59.06,285300,18.3881948172844,18.7018794781047,18.2125314072251,18.5262160680454,909512.117213356,0.0,1.0
1999-11-02,58.12,59.06,57.94,58.69,580500,18.2313524868743,18.5262160680454,18.1748892479266,18.4101527435419,1850584.59180635,0.0,1.0
1999-11-03,57.94,58.56,57.5,58.25,297100,18.1748892479266,18.3693737376352,18.0368679971657,18.2721314927809,947129.512877982,0.0,1.0
1999-11-04,60.0,60.0,57.94,57.94,479900,18.8210796492164,18.8210796492164,18.1748892479266,18.1748892479266,1529880.35419099,0.0,1.0
1999-11-05,60.12,62.0,60.0,60.25,1089500,18.8587218085148,19.448448970857,18.8210796492164,18.8995008144215,3473233.26920418,0.0,1.0
1999-11-08,59.94,60.0,59.12,59.62,421100,18.8022585695672,18.8210796492164,18.5450371476946,18.7018794781047,1342430.95884523,0.0,1.0
1999-11-09,60.0,60.19,59.31,59.81,230100,18.8210796492164,18.8806797347723,18.6046372332504,18.7614795636606,733539.215460193,0.0,1.0
1999-11-10,59.62,60.25,59.31,59.81,355400,18.7018794781047,18.8995008144215,18.6046372332504,18.7614795636606,1132984.95078032,0.0,1.0
1999-11-11,59.12,59.5,58.75,59.5,346400,18.5450371476946,18.6642373188063,18.4289738231911,18.6642373188063,1104293.71679883,0.0,1.0
1999-11-12,59.44,59.5,58.38,59.0,375800,18.6454162391571,18.6642373188063,18.3129104986876,18.5073949883961,1198018.41447171,0.0,1.0
1999-11-15,60.31,60.94,59.06,59.19,438800,18.9183218940707,19.1159432303875,18.5262160680454,18.566995073952,1398857.05234217,0.0,1.0
1999-11-16,60.94,60.94,60.06,60.44,272400,19.1159432303875,19.1159432303875,18.8399007288656,18.9591008999773,868388.015173212,0.0,1.0
1999-11-17,61.0,61.5,60.44,60.94,397100,19.1347643100367,19.2916066404468,18.9591008999773,19.1159432303875,1265921.00156124,0.0,1.0
1999-11-18,61.88,62.0,60.94,61.0,190800,19.4108068115585,19.448448970857,19.1159432303875,19.1347643100367,608254.16040767,0.0,1.0
1999-11-19,62.69,62.94,62.06,62.06,459000,19.6648913868229,19.743312552028,19.4672700505062,19.4672700505062,1463252.93305619,0.0,1.0
1999-11-22,62.56,62.94,61.69,62.75,316000,19.6241123809163,19.743312552028,19.3512067260027,19.6837124664722,1007381.10423912,0.0,1.0
1999-11-23,61.0,62.38,60.81,62.31,363100,19.1347643100367,19.5676491419687,19.0751642244808,19.5456912157112,1157531.89540893,0.0,1.0
1999-11-24,61.25,61.62,60.38,60.94,182400,19.2131854752418,19.3292487997453,18.9402798203281,19.1159432303875,581475.675358274,0.0,1.0
1999-11-26,61.5,61.94,60.56,61.0,80200,19.2916066404468,19.4296278912077,18.9967430592758,19.1347643100367,255670.773923979,0.0,1.0
1999-11-29,60.94,62.19,60.56,61.75,275200,19.1159432303875,19.5080490564128,18.9967430592758,19.3700278056519,877314.176856343,0.0,1.0
1999-11-30,61.0,61.0,59.88,60.88,359700,19.1347643100367,19.1347643100367,18.783437489918,19.0971221507383,1146692.9847937,0.0,1.0
1999-12-01,60.81,61.5,60.62,61.0,202800,19.0751642244808,19.2916066404468,19.015564138925,19.1347643100367,646509.139049662,0.0,1.0
1999-12-02,60.44,61.0,60.12,60.88,197000,18.9591008999773,19.1347643100367,18.8587218085148,19.0971221507383,628019.232706033,0.0,1.0
1999-12-03,60.56,60.94,60.19,60.94,321900,18.9967430592758,19.1159432303875,18.8806797347723,19.1159432303875,1026189.80207143,0.0,1.0
1999-12-06,61.0,61.56,60.94,61.06,855200,19.1347643100367,19.310427720096,19.1159432303875,19.1535853896859,2726304.81121928,0.0,1.0
1999-12-07,61.0,61.06,60.38,61.0,287900,19.1347643100367,19.1535853896859,18.9402798203281,19.1347643100367,917800.695919119,0.0,1.0
1999-12-08,60.44,61.06,60.38,61.0,269300,18.9591008999773,19.1535853896859,18.9402798203281,19.1347643100367,858505.479024034,0.0,1.0
1999-12-09,60.12,61.0,59.81,60.5,246700,18.8587218085148,19.1347643100367,18.7614795636606,18.9779219796265,786458.602581616,0.0,1.0
1999-12-10,58.62,60.06,57.62,60.06,436800,18.3881948172844,18.8399007288656,18.0745101564642,18.8399007288656,1392481.2225685,0.0,1.0
1999-12-13,58.0,58.62,57.44,58.5,563800,18.1937103275759,18.3881948172844,18.0180469175165,18.350552657986,1797346.41319624,0.0,1.0
1999-12-14,56.0,58.0,55.88,58.0,661400,17.5663410059353,18.1937103275759,17.5286988466369,18.1937103275759,2108486.90615112,0.0,1.0
1999-12-15,56.44,56.81,55.75,56.25,1211200,17.7043622566962,17.8204255811997,17.4879198407302,17.6447621711404,3861202.51093171,0.0,1.0
1999-12-16,58.25,58.81,56.5,56.5,433700,18.2862473025178,18.4620464182159,17.7368750659615,17.7368750659615,1381531.40893602,0.045,1.0
1999-12-17,58.75,58.94,57.75,58.31,1088500,18.4432107986768,18.5028569272172,18.1292838063589,18.3050829220569,3467366.70192958,0.0,1.0
1999-12-20,58.62,59.44,58.38,58.5,289000,18.4024002896755,18.6598204233761,18.3270578115192,18.3647290505973,920596.212087871,0.0,1.0
1999-12-21,59.12,59.12,57.75,58.0,434200,18.5593637858344,18.5593637858344,18.1292838063589,18.2077655544384,1383124.13594656,0.0,1.0
1999-12-22,60.5,60.94,58.81,58.88,321800,18.9925830352331,19.130710911853,18.4620464182159,18.4840213076781,1025079.10397882,0.0,1.0
1999-12-23,61.56,62.0,60.06,60.5,509900,19.3253456470901,19.46347352371,18.8544551586132,18.9925830352331,1624263.0053412,0.0,1.0
1999-12-27,62.0,63.69,61.94,63.44,558300,19.46347352371,19.9940101407272,19.4446379041709,19.9155283926478,1778438.97996076,0.0,1.0
1999-12-28,61.69,62.75,61.31,61.75,223800,19.3661561560914,19.6989187679484,19.2468638990106,19.3849917756305,712904.609914416,0.0,1.0
1999-12-29,61.75,61.94,60.56,61.94,246200,19.3849917756305,19.4446379041709,19.0114186547722,19.4446379041709,784258.779986278,0.0,1.0
1999-12-30,61.56,61.75,60.31,61.5,197600,19.3253456470901,19.3849917756305,18.9329369066927,19.306510027551,629445.714562504,0.0,1.0
1999-12-31,64.06,64.06,61.81,62.0,431000,20.1101631278849,20.1101631278849,19.4038273951696,19.46347352371,1372930.68307914,0.0,1.0
2000-01-03,62.44,63.62,62.06,63.5,407700,19.6016014003299,19.972035251265,19.4823091432491,19.9343640121868,1298709.60438832,0.0,1.0
2000-01-04,61.19,62.0,61.0,61.62,364000,19.2091926599325,19.46347352371,19.1495465313921,19.3441812666292,1159505.26366777,0.0,1.0
2000-01-05,60.75,61.19,60.25,61.19,278200,19.0710647833126,19.2091926599325,18.9141012871536,19.2091926599325,886193.308660367,0.0,1.0
2000-01-06,60.56,60.81,60.0,60.81,295200,19.0114186547722,19.0899004028517,18.8356195390742,19.0899004028517,940346.027018477,0.0,1.0
2000-01-07,60.25,60.5,59.62,60.44,408000,18.9141012871536,18.9925830352331,18.7163272819934,18.9737474156941,1299665.24059465,0.0,1.0
2000-01-10,60.56,60.69,60.12,60.25,549500,19.0114186547722,19.0522291637735,18.8732907781523,18.9141012871536,1750406.98457538,0.0,1.0
2000-01-11,61.19,61.81,60.38,60.5,483300,19.2091926599325,19.4038273951696,18.954911796155,18.9925830352331,1539529.92838086,0.0,1.0
2000-01-12,59.25,60.88,59.06,60.5,428500,18.6001742948357,19.1118752923139,18.5405281662953,18.9925830352331,1364967.04802649,0.0,1.0
2000-01-13,59.5,60.12,59.25,59.5,228200,18.6786560429152,18.8732907781523,18.6001742948357,18.6786560429152,726920.607607103,0.0,1.0
2000-01-14,60.69,60.75,59.94,60.0,1043500,19.0522291637735,19.0710647833126,18.8167839195351,18.8356195390742,3324021.27098165,0.0,1.0
2000-01-18,62.31,62.5,60.0,60.44,965500,19.5607908913285,19.6204370198689,18.8356195390742,18.9737474156941,3075555.85733855,0.0,1.0
2000-01-19,69.38,70.0,66.0,66.5,2210600,21.7802547270161,21.9748894622532,20.7191814929816,20.8761449891405,7041764.65896696,0.0,1.0
2000-01-20,72.5,72.88,68.0,69.38,1169800,22.759706943048,22.8789992001288,21.3470354776174,21.7802547270161,3726344.11384218,0.0,1.0
2000-01-21,71.38,72.25,70.38,72.25,1297500,22.4081087116519,22.6812251949685,22.094181719334,22.6812251949685,4133126.59233223,0.0,1.0
2000-01-24,71.38,72.06,71.12,71.44,641600,22.4081087116519,22.6215790664281,22.3264876936493,22.426944331191,2043787.2999155,0.0,1.0
2000-01-25,75.69,77.5,74.0,77.0,2508500,23.7611340485421,24.3293419046375,23.2305974315248,24.1723784084785,7990711.4118423,0.0,1.0
2000-01-26,74.88,76.5,74.0,75.75,1502700,23.5068531847646,24.0154149123196,23.2305974315248,23.7799696680811,4786781.75745482,0.0,1.0
2000-01-27,74.94,75.5,74.44,75.06,1567500,23.5256888043036,23.7014879200017,23.3687253081447,23.5633600433818,4993199.17801987,0.0,1.0
2000-01-28,71.0,75.19,70.38,74.94,10565200,22.2888164545711,23.6041705523831,22.094181719334,23.5256888043036,33654958.8233591,0.0,1.0
2000-01-31,70.19,71.56,69.06,70.25,1514000,22.0345355907936,22.4646155702691,21.6797980894744,22.0533712103327,4822777.38789287,0.0,1.0
2000-02-01,71.31,71.94,70.0,70.19,941000,22.3861338221897,22.5839078273499,21.9748894622532,22.0345355907936,2997512.23382244,0.0,1.0
2000-02-02,71.44,71.88,70.75,71.88,1008400,22.426944331191,22.5650722078109,22.2103347064916,22.5650722078109,3212211.83484225,0.0,1.0
2000-02-03,72.0,72.0,70.62,71.19,715500,22.602743446889,22.602743446889,22.1695241974903,22.3484625831115,2279192.35207222,0.0,1.0
2000-02-04,70.94,71.81,70.5,71.75,376500,22.269980835032,22.5430973183486,22.1318529584122,22.5242616988095,1199323.43893109,0.0,1.0
2000-02-07,70.75,70.94,69.94,70.12,632200,22.2103347064916,22.269980835032,21.9560538427141,22.0125607013314,2013844.03211749,0.0,1.0
2000-02-08,71.38,72.0,69.94,70.0,687000,22.4081087116519,22.602743446889,21.9560538427141,21.9748894622532,2188406.91247186,0.0,1.0
2000-02-09,70.25,71.88,70.25,71.0,540000,22.0533712103327,22.5650722078109,22.0533712103327,22.2888164545711,1720145.17137526,0.0,1.0
2000-02-10,70.12,70.62,69.81,69.81,579000,22.0125607013314,22.1695241974903,21.9152433337128,21.9152433337128,1844377.87819681,0.0,1.0
2000-02-11,70.0,70.06,69.5,70.06,470500,21.9748894622532,21.9937250817923,21.8179259660943,21.9937250817923,1498756.11691123,0.0,1.0
2000-02-14,69.31,70.25,68.62,70.25,568700,21.7582798375539,22.0533712103327,21.5416702128545,22.0533712103327,1811567.70177983,0.0,1.0
2000-02-15,70.12,70.12,68.06,69.75,432800,22.0125607013314,22.0125607013314,21.3658710971565,21.8964077141737,1378664.50031706,0.0,1.0
2000-02-16,68.0,69.75,67.88,69.69,504000,21.3470354776174,21.8964077141737,21.3093642385392,21.8775720946347,1605468.82661691,0.0,1.0
2000-02-17,66.88,68.25,66.12,68.25,479800,20.9954372462213,21.4255172256969,20.7568527320597,21.4255172256969,1528380.83930714,0.0,1.0
2000-02-18,66.88,69.5,66.69,68.0,919100,20.9954372462213,21.8179259660943,20.9357911176809,21.3470354776174,2927750.79076113,0.0,1.0
2000-02-22,67.62,68.06,66.62,68.0,516300,21.2277432205366,21.3658710971565,20.9138162282187,21.3470354776174,1644649.91107602,0.0,1.0
2000-02-23,66.38,67.44,65.88,67.0,373800,20.8384737500624,21.1712363619194,20.6815102539034,21.0331084852995,1190722.71307421,0.0,1.0
2000-02-24,64.81,66.75,64.25,66.62,416100,20.3456083721233,20.95462673722,20.1698092564253,20.9138162282187,1325467.41816527,0.0,1.0
2000-02-25,68.94,69.5,64.62,65.5,1002300,21.6421268503962,21.8179259660943,20.2859622435829,20.5622179968226,3192780.56531376,0.0,1.0
2000-02-28,69.06,70.0,68.69,69.75,478400,21.6797980894744,21.9748894622532,21.5636451023168,21.8964077141737,1523921.20367764,0.0,1.0
2000-02-29,68.12,69.06,67.38,69.06,421200,21.3847067166955,21.6797980894744,21.1524007423803,21.6797980894744,1341713.23367271,0.0,1.0
2000-03-01,68.56,69.5,68.0,68.38,338000,21.5228345933154,21.8179259660943,21.3470354776174,21.4663277346982,1076683.45912007,0.0,1.0
2000-03-02,70.44,71.25,68.56,70.0,580500,22.1130173388731,22.3672982026506,21.5228345933154,21.9748894622532,1849156.05922841,0.0,1.0
2000-03-03,73.88,74.5,70.38,70.44,543600,23.1929261924467,23.3875609276838,22.094181719334,22.1130173388731,1731612.8058511,0.0,1.0
2000-03-06,71.19,73.62,71.0,73.62,419200,22.3484625831115,23.111305174444,22.2888164545711,23.111305174444,1335342.32563058,0.0,1.0
2000-03-07,68.5,71.12,68.12,71.12,478300,21.5039989737764,22.3264876936493,21.3847067166955,22.3264876936493,1523602.65827553,0.0,1.0
2000-03-08,69.0,69.0,67.5,68.56,315900,21.6609624699353,21.6609624699353,21.1900719814584,21.5228345933154,1006284.92525453,0.0,1.0
2000-03-09,68.94,69.12,68.25,69.0,345900,21.6421268503962,21.6986337090134,21.4255172256969,21.6609624699353,1101848.54588649,0.0,1.0
2000-03-10,69.62,70.0,68.75,69.0,579400,21.8555972051724,21.9748894622532,21.5824807218558,21.6609624699353,1845652.05980524,0.0,1.0
2000-03-13,71.38,71.88,68.75,68.75,630400,22.4222354263062,22.5792978767567,21.5960869369368,21.5960869369368,2006845.04218556,0.045,1.0
2000-03-14,71.0,71.94,70.62,71.12,524300,22.3028679639639,22.5981453708107,22.1835005016215,22.340562952072,1669081.30650045,0.0,1.0
2000-03-15,73.5,73.5,70.75,70.75,482600,23.0881802162161,23.0881802162161,22.2243367387386,22.2243367387386,1536331.56306908,0.0,1.0
2000-03-16,81.0,81.0,74.94,75.0,919300,25.4441169729729,25.4441169729729,23.5405200735134,23.5593675675675,2926542.90495111,0.0,1.0
2000-03-17,81.81,85.31,80.56,81.0,1398000,25.6985581427026,26.7979952958557,25.3059020165765,25.4441169729729,4450459.02438993,0.0,1.0
2000-03-20,77.5,81.81,76.75,81.75,720800,24.3446798198197,25.6985581427026,24.109086144144,25.6797106486485,2294628.6586411,0.0,1.0
2000-03-21,77.0,78.0,75.88,77.75,672000,24.1876173693693,24.5017422702702,23.8357974803603,24.4232110450449,2139276.44090846,0.0,1.0
2000-03-22,78.38,79.0,76.62,77.0,701500,24.6211097326125,24.8158671711711,24.0682499070269,24.1876173693693,2233188.12990668,0.0,1.0
2000-03-23,77.12,77.62,76.44,77.0,593200,24.2253123574774,24.3823748079278,24.0117074248648,24.1876173693693,1888420.81063527,0.0,1.0
2000-03-24,77.12,78.0,76.81,77.06,456000,24.2253123574774,24.5017422702702,24.1279336381981,24.2064648634233,1451651.87061646,0.0,1.0
2000-03-27,81.94,82.0,77.31,77.38,997200,25.7393943798197,25.7582418738738,24.2849960886486,24.3069848317116,3174533.43284809,0.0,1.0
2000-03-28,79.5,81.25,79.5,80.5,435100,24.9729296216215,25.5226481981981,24.9729296216215,25.2870545225224,1385117.82654654,0.0,1.0
2000-03-29,79.75,80.69,79.25,79.75,354400,25.0514608468467,25.3467382536936,24.8943983963963,25.0514608468467,1128213.64681244,0.0,1.0
2000-03-30,78.56,80.0,78.0,79.75,348900,24.6776522147747,25.129992072072,24.5017422702702,25.0514608468467,1110704.68784667,0.0,1.0
2000-03-31,79.38,82.25,78.25,78.31,688900,24.9352346335134,25.836773099099,24.5802734954954,24.5991209895495,2193076.69663964,0.0,1.0
2000-04-03,83.0,84.94,79.5,79.5,1208400,26.0723667747747,26.6817690825224,24.9729296216215,24.9729296216215,3846877.45713361,0.0,1.0
2000-04-04,84.25,85.88,81.12,83.0,1848100,26.4650229009008,26.9770464893693,25.481811961081,26.0723667747747,5883328.55720674,0.0,1.0
2000-04-05,81.88,84.0,81.0,84.0,667200,25.7205468857657,26.3864916756756,25.4441169729729,26.3864916756756,2123995.89490197,0.0,1.0
2000-04-06,83.0,83.25,81.31,81.94,626300,26.0723667747747,26.1508979999999,25.5414956922521,25.7393943798197,1993792.90913835,0.0,1.0
2000-04-07,83.06,84.0,82.25,84.0,671000,26.0912142688287,26.3864916756756,25.836773099099,26.3864916756756,2136092.99382378,0.0,1.0
2000-04-10,42.75,43.75,42.0,42.0,815650,26.8576790270269,27.4859288288287,26.3864916756756,26.3864916756756,1298289.30731175,0.0,2.0
2000-04-11,44.25,44.25,42.12,42.75,1675300,27.8000537297296,27.8000537297296,26.4618816518918,26.8576790270269,2666614.45048657,0.0,1.0
2000-04-12,44.0,46.62,43.75,43.75,3875200,27.6429912792792,29.2890057599999,27.4859288288287,27.4859288288287,6168247.07128606,0.0,1.0
2000-04-13,40.44,45.5,40.12,45.0,2529400,25.4064219848648,28.5853659819819,25.2053820482882,28.271241081081,4026105.52800138,0.0,1.0
2000-04-14,38.0,40.06,38.0,40.0,1939600,23.8734924684684,25.1676870601801,23.8734924684684,25.129992072072,3087306.98272771,0.0,1.0
2000-04-17,38.75,39.0,38.06,38.25,1696000,24.3446798198197,24.5017422702702,23.9111874565765,24.0305549189188,2699563.12781306,0.0,1.0
2000-04-18,39.38,39.5,38.25,38.25,1828100,24.7404771949549,24.8158671711711,24.0305549189188,24.0305549189188,2909829.80775651,0.0,1.0
2000-04-19,39.88,40.5,39.5,39.62,1009100,25.0546020958558,25.4441169729729,24.8158671711711,24.8912571473873,1606208.22657792,0.0,1.0
2000-04-20,40.5,40.94,39.5,39.94,1016500,25.4441169729729,25.7205468857657,24.8158671711711,25.0922970839639,1617986.98079126,0.0,1.0
2000-04-24,40.06,41.94,40.0,41.0,866600,25.1676870601801,26.3487966875675,25.129992072072,25.7582418738738,1379387.6217941,0.0,1.0
2000-04-25,41.19,41.94,39.12,39.94,770000,25.8776093362161,26.3487966875675,24.5771322464864,25.0922970839639,1225627.12760381,0.0,1.0
2000-04-26,41.62,42.38,41.19,41.25,565600,26.1477567509909,26.6252266003603,25.8776093362161,25.9153043243242,900278.835548977,0.0,1.0
2000-04-27,41.12,41.38,40.25,40.5,569000,25.83363185009,25.9969767985585,25.2870545225224,25.4441169729729,905690.695592942,0.0,1.0
2000-04-28,39.81,41.19,39.75,41.12,744900,25.0106246097296,25.8776093362161,24.9729296216215,25.83363185009,1185674.86669101,0.0,1.0
2000-05-01,42.0,42.0,39.81,39.94,1075000,26.3864916756756,26.3864916756756,25.0106246097296,25.0922970839639,1711102.8080183,0.0,1.0
2000-05-02,41.88,41.88,41.0,41.75,862200,26.3111016994594,26.3111016994594,25.7582418738738,26.2294292252251,1372384.03820779,0.0,1.0
2000-05-03,40.06,41.25,40.0,41.25,760100,25.1676870601801,25.9153043243242,25.129992072072,25.9153043243242,1209869.06453461,0.0,1.0
2000-05-04,39.94,40.94,39.94,40.44,720600,25.0922970839639,25.7205468857657,25.0922970839639,25.4064219848648,1146995.98461208,0.0,1.0
2000-05-05,41.56,41.62,39.88,39.94,474900,26.1100617628828,26.1477567509909,25.0546020958558,25.0922970839639,755909.510258503,0.0,1.0
2000-05-08,41.12,41.88,40.5,41.5,601700,25.83363185009,26.3111016994594,25.4441169729729,26.0723667747747,957740.055427545,0.0,1.0
2000-05-09,40.69,41.5,40.38,41.0,619600,25.5634844353152,26.0723667747747,25.3687269967567,25.7582418738738,986231.906835479,0.0,1.0
2000-05-10,40.81,41.12,40.19,40.88,1004000,25.6388744115314,25.83363185009,25.2493595344143,25.6828518976576,1598090.43651198,0.0,1.0
2000-05-11,41.31,41.44,40.81,40.88,526300,25.9529993124323,26.0346717866666,25.6388744115314,25.6828518976576,837724.100334914,0.0,1.0
2000-05-12,41.94,42.0,41.12,41.44,515600,26.3487966875675,26.3864916756756,25.83363185009,26.0346717866666,820692.658431846,0.0,1.0
2000-05-15,41.69,42.25,41.56,41.94,577200,26.191734237117,26.543554126126,26.1100617628828,26.3487966875675,918742.828640153,0.0,1.0
2000-05-16,41.75,42.88,41.12,41.94,1062300,26.2294292252251,26.9393515012612,25.83363185009,26.3487966875675,1690887.91903055,0.0,1.0
2000-05-17,41.12,41.75,40.75,41.75,366100,25.83363185009,26.2294292252251,25.6011794234233,26.2294292252251,582729.988851628,0.0,1.0
2000-05-18,40.44,41.44,40.06,41.0,1053800,25.4064219848648,26.0346717866666,25.1676870601801,25.7582418738738,1677358.26892064,0.0,1.0
2000-05-19,39.56,40.06,39.44,39.75,1180700,24.8535621592792,25.1676870601801,24.778172183063,24.9729296216215,1879347.98644391,0.0,1.0
2000-05-22,39.75,39.75,37.12,39.69,1338500,24.9729296216215,24.9729296216215,23.3206326428828,24.9352346335134,2130521.96142558,0.0,1.0
2000-05-23,38.75,39.5,38.56,39.31,607100,24.3446798198197,24.8158671711711,24.2253123574774,24.6964997088287,966335.362556197,0.0,1.0
2000-05-24,39.06,39.25,38.12,38.81,1464900,24.5394372583783,24.6588047207206,23.9488824446846,24.3823748079278,2331715.81717768,0.0,1.0
2000-05-25,38.0,39.06,37.88,39.0,842100,23.8734924684684,24.5394372583783,23.7981024922522,24.5017422702702,1340390.39500671,0.0,1.0
2000-05-26,38.19,39.75,38.06,38.62,2030800,23.9928599308107,24.9729296216215,23.9111874565765,24.2630073455855,3232472.16978937,0.0,1.0
2000-05-30,38.5,39.0,38.25,38.5,1034100,24.1876173693693,24.5017422702702,24.0305549189188,24.1876173693693,1646001.31513649,0.0,1.0
2000-05-31,37.25,38.81,37.19,38.75,1068000,23.402305117117,24.3823748079278,23.3646101290089,24.3446798198197,1699960.7432219,0.0,1.0
2000-06-01,37.25,37.38,35.69,37.25,1783900,23.402305117117,23.4839775913513,22.4222354263062,23.402305117117,2839475.62718498,0.0,1.0
2000-06-02,36.69,37.69,36.5,36.75,1782200,23.050485228108,23.6787350299098,22.9311177657657,23.0881802162161,2836769.69716299,0.0,1.0
2000-06-05,35.5,36.75,34.75,36.56,2862500,22.3028679639639,23.0881802162161,21.8316806126125,22.9688127538738,4556308.6399557,0.0,1.0
2000-06-06,37.06,37.06,35.75,36.5,1803900,23.2829376547747,23.2829376547747,22.4599304144143,22.9311177657657,2871310.09803182,0.0,1.0
2000-06-07,37.44,37.69,36.69,36.69,1009400,23.5216725794594,23.6787350299098,23.050485228108,23.050485228108,1606685.74364062,0.0,1.0
2000-06-08,37.25,37.69,36.88,37.0,847000,23.402305117117,23.6787350299098,23.1698526904504,23.2452426666666,1348189.84036419,0.0,1.0
2000-06-09,37.38,37.69,36.81,37.5,683600,23.4839775913513,23.6787350299098,23.1258752043242,23.5593675675675,1088102.2135454,0.0,1.0
2000-06-12,37.88,38.31,37.0,37.06,890000,23.8138087372972,24.0841344436604,23.2605840359028,23.2983039019069,1415699.62083379,0.025,1.0
2000-06-13,37.69,38.25,37.5,37.62,590100,23.6943624949507,24.0464145776562,23.5749162526041,23.6503559846125,938656.568824739,0.0,1.0
2000-06-14,36.44,37.88,35.75,37.69,1094400,22.9085319531972,23.8138087372972,22.4747534941493,23.6943624949507,1740833.33150618,0.0,1.0
2000-06-15,37.5,38.0,37.06,38.0,964000,23.5749162526041,23.8892484693055,23.2983039019069,23.8892484693055,1533409.47694806,0.0,1.0
2000-06-16,36.0,37.38,35.94,37.25,954000,22.6319196025,23.4994765205958,22.5941997364958,23.4177501442534,1517502.73963532,0.0,1.0
2000-06-19,35.5,36.12,34.94,36.06,1760200,22.3175873857986,22.7073593345083,21.965535303093,22.6696394685041,2799903.90178835,0.0,1.0
2000-06-20,34.56,35.5,34.0,35.5,1326400,21.7266428184,22.3175873857986,21.3745907356944,22.3175873857986,2109869.63716172,0.0,1.0
2000-06-21,34.94,35.44,34.25,34.69,1431100,21.965535303093,22.2798675197944,21.5317568440451,21.8083691947423,2276413.17682611,0.0,1.0
2000-06-22,33.94,35.0,33.19,35.0,1713800,21.3368708696903,22.0032551690972,20.8653725446382,22.0032551690972,2726096.64065724,0.0,1.0
2000-06-23,33.69,33.94,33.25,33.69,1534200,21.1797047613396,21.3368708696903,20.9030924106423,21.1797047613396,2440411.63852044,0.0,1.0
2000-06-26,35.62,35.69,34.19,34.19,1195900,22.3930271178069,22.4370336281451,21.4940369780409,21.4940369780409,1902286.71523048,0.0,1.0
2000-06-27,37.44,37.62,36.0,36.5,1805000,23.5371963866,23.6503559846125,22.6319196025,22.9462518192014,2871166.08494942,0.0,1.0
2000-06-28,38.34,38.44,36.88,36.88,1790500,24.1029943766625,24.1658608200028,23.1851443038944,23.1851443038944,2848101.31584595,0.0,1.0
2000-06-29,38.62,38.75,37.06,38.06,1239100,24.2790204180153,24.3607467943576,23.2983039019069,23.9269683353097,1971003.82042151,0.0,1.0
2000-06-30,38.5,39.19,38.19,38.69,988600,24.2035806860069,24.6373591450548,24.0086947116521,24.3230269283534,1572540.0507374,0.0,1.0
2000-07-03,38.81,38.94,38.0,38.25,296000,24.3984666603618,24.4801930367041,23.8892484693055,24.0464145776562,470839.42445708,0.0,1.0
2000-07-05,39.81,40.25,38.56,39.0,1185000,25.0271310937646,25.3037434444618,24.2413005520111,24.5179129027083,1884948.37155959,0.0,1.0
2000-07-06,40.06,40.25,38.56,39.88,1621200,25.1842972021153,25.3037434444618,24.2413005520111,25.0711376041028,2578800.25314127,0.0,1.0
2000-07-07,40.0,40.31,39.0,40.06,619200,25.1465773361111,25.341463310466,24.5179129027083,25.1842972021153,984945.17440481,0.0,1.0
2000-07-10,39.38,39.81,38.94,39.75,748800,24.7568053874014,25.0271310937646,24.4801930367041,24.9894112277604,1191096.48997791,0.0,1.0
2000-07-11,40.44,40.44,38.81,39.56,1596600,25.4231896868083,25.4231896868083,24.3984666603618,24.8699649854139,2539669.67935194,0.0,1.0
2000-07-12,41.0,41.94,40.88,41.25,1789700,25.7752417695139,26.3661863369125,25.6998020375055,25.9324078778646,2846828.77686093,0.0,1.0
2000-07-13,41.81,41.94,40.5,41.0,1798800,26.2844599605701,26.3661863369125,25.4609095528125,25.7752417695139,2861303.90781553,0.0,1.0
2000-07-14,43.0,43.12,41.81,41.88,1065700,27.0325706363194,27.1080103683278,26.2844599605701,26.3284664709083,1695180.99541862,0.0,1.0
2000-07-17,43.34,43.88,42.56,42.75,1141700,27.2463165436764,27.5857953377139,26.7559582856222,26.8754045279687,1816072.19899543,0.0,1.0
2000-07-18,43.88,44.19,42.81,43.38,1131600,27.5857953377139,27.7806813120687,26.9131243939729,27.2714631210125,1800006.39430956,0.0,1.0
2000-07-19,44.69,44.75,43.75,43.88,975100,28.0950135287701,28.1327333947743,27.5040689613715,27.5857953377139,1551065.9553652,0.0,1.0
2000-07-20,44.62,45.0,44.44,44.75,791700,28.0510070184319,28.289899503125,27.9378474204194,28.1327333947743,1259336.39304956,0.0,1.0
2000-07-21,43.62,44.62,43.5,44.62,677800,27.4223425850291,28.0510070184319,27.3469028530208,28.0510070184319,1078158.65505746,0.0,1.0
2000-07-24,42.5,43.75,42.0,43.62,564600,26.718238419618,27.5040689613715,26.4039062029166,27.4223425850291,898094.388677256,0.0,1.0
2000-07-25,43.75,43.88,42.75,43.0,452900,27.5040689613715,27.5857953377139,26.8754045279687,27.0325706363194,720416.132893958,0.0,1.0
2000-07-26,44.44,45.0,43.62,44.0,810100,27.9378474204194,28.289899503125,27.4223425850291,27.6612350697222,1288604.789705,0.0,1.0
2000-07-27,44.69,44.81,43.69,44.5,481900,28.0950135287701,28.1704532607784,27.4663490953673,27.9755672864236,766545.671100902,0.0,1.0
2000-07-28,44.44,45.19,44.12,44.94,690500,27.9378474204194,28.4093457454715,27.7366748017305,28.2521796371208,1098360.21144464,0.0,1.0
2000-07-31,44.88,45.88,44.56,44.69,698700,28.2144597711166,28.8431242045194,28.0132871524278,28.0950135287701,1111403.73604109,0.0,1.0
2000-08-01,44.0,44.88,43.25,44.88,659700,27.6612350697222,28.2144597711166,27.1897367446701,28.2144597711166,1049367.4605214,0.0,1.0
2000-08-02,44.44,44.75,43.19,44.0,686500,27.9378474204194,28.1327333947743,27.1520168786659,27.6612350697222,1091997.51651955,0.0,1.0
2000-08-03,43.69,44.31,43.38,44.25,470500,27.4663490953673,27.8561210440771,27.2714631210125,27.8184011780729,748411.99056438,0.0,1.0
2000-08-04,44.25,44.75,42.69,44.19,485300,27.8184011780729,28.1327333947743,26.8376846619646,27.7806813120687,771953.961787233,0.0,1.0
2000-08-07,44.94,45.38,43.31,43.5,560700,28.2521796371208,28.528791987818,27.2274566106743,27.3469028530208,891890.761125287,0.0,1.0
2000-08-08,45.69,45.81,44.69,45.0,751300,28.7236779621729,28.7991176941812,28.0950135287701,28.289899503125,1195073.1743061,0.0,1.0
2000-08-09,44.94,45.75,44.81,45.44,523800,28.2521796371208,28.7613978281771,28.1704532607784,28.5665118538222,833194.900441279,0.0,1.0
2000-08-10,44.94,45.38,44.5,45.12,468100,28.2521796371208,28.528791987818,27.9755672864236,28.3653392351333,744594.373609322,0.0,1.0
2000-08-11,44.88,45.19,44.5,45.19,557200,28.2144597711166,28.4093457454715,27.9755672864236,28.4093457454715,886323.403065829,0.0,1.0
2000-08-14,44.75,45.5,44.56,45.12,796600,28.1327333947743,28.6042317198264,28.0132871524278,28.3653392351333,1267130.6943328,0.0,1.0
2000-08-15,44.62,44.75,44.0,44.75,1264000,28.0510070184319,28.1327333947743,27.6612350697222,28.1327333947743,2010611.59633024,0.0,1.0
2000-08-16,44.34,45.44,44.0,44.62,1658800,27.8749809770791,28.5665118538222,27.6612350697222,28.0510070184319,2638609.58543718,0.0,1.0
2000-08-17,47.0,48.0,45.5,45.5,1430700,29.5472283699305,30.1758928033333,28.6042317198264,28.6042317198264,2275776.9073336,0.0,1.0
2000-08-18,46.88,47.62,46.5,47.5,625800,29.4717886379222,29.9370003186402,29.2328961532291,29.8615605866319,995443.621031219,0.0,1.0
2000-08-21,47.5,47.56,46.62,47.06,556800,29.8615605866319,29.8992804526361,29.3083358852375,29.5849482359347,885687.133573319,0.0,1.0
2000-08-22,47.31,47.56,47.06,47.5,798400,29.7421143442854,29.8992804526361,29.5849482359347,29.8615605866319,1269993.9070491,0.0,1.0
2000-08-23,47.56,47.62,46.88,47.62,837900,29.8992804526361,29.9370003186402,29.4717886379222,29.9370003186402,1332825.51943442,0.0,1.0
2000-08-24,47.69,47.81,47.38,47.69,569800,29.9810068289784,30.0564465609868,29.7861208546236,29.9810068289784,906365.892079881,0.0,1.0
2000-08-25,49.0,49.5,47.69,47.75,528800,30.8045572367361,31.1188894534375,29.9810068289784,30.0187266949826,841148.269097648,0.0,1.0
2000-08-28,47.75,49.06,47.31,49.0,728100,30.0187266949826,30.8422771027403,29.7421143442854,30.8045572367361,1158169.54374054,0.0,1.0
2000-08-29,47.94,47.94,47.38,47.5,396800,30.1381729373291,30.1381729373291,29.7861208546236,29.8615605866319,631179.336569492,0.0,1.0
2000-08-30,48.88,49.0,47.88,48.19,504500,30.7291175047277,30.8045572367361,30.100453071325,30.2953390456798,802494.897427694,0.0,1.0
2000-08-31,49.88,50.5,48.44,48.62,844900,31.3577819381305,31.7475538868402,30.4525051540305,30.565664752043,1343960.23555334,0.0,1.0
2000-09-01,49.25,49.88,48.75,49.19,628300,30.9617233450868,31.3577819381305,30.6473911283854,30.9240034790826,999420.305359403,0.0,1.0
2000-09-05,49.38,49.44,48.69,49.25,773400,31.0434497214291,31.0811695874333,30.6096712623812,30.9617233450868,1230227.06376725,0.0,1.0
2000-09-06,49.56,49.88,48.38,49.31,572800,31.1723259302767,31.373600028293,30.4301276938415,31.0150805412015,910678.53144791,0.025,1.0
2000-09-07,48.56,49.81,48.38,49.81,625100,30.5433443739757,31.3295713193519,30.4301276938415,31.3295713193519,993828.823338144,0.0,1.0
2000-09-08,49.88,49.94,48.0,48.94,705200,31.373600028293,31.4113389216711,30.1911147024472,30.7823573653701,1121177.54954097,0.0,1.0
2000-09-11,49.62,49.88,49.0,49.62,529100,31.2100648236548,31.373600028293,30.8200962587482,31.2100648236548,841201.136503297,0.0,1.0
2000-09-12,48.62,49.62,48.38,49.62,798700,30.5810832673538,31.2100648236548,30.4301276938415,31.2100648236548,1269830.55703115,0.0,1.0
2000-09-13,49.38,49.5,48.19,48.5,674600,31.0591092501425,31.1345870368986,30.3106211981444,30.5056054805977,1072527.47436236,0.0,1.0
2000-09-14,50.0,50.5,49.5,49.69,814300,31.4490778150491,31.7635685931996,31.1345870368986,31.2540935325958,1294632.55614182,0.0,1.0
2000-09-15,48.94,50.62,48.75,50.62,916700,30.7823573653701,31.8390463799557,30.6628508696729,31.8390463799557,1457435.42209899,0.0,1.0
2000-09-18,48.38,49.44,48.38,49.0,444900,30.4301276938415,31.0968481435206,30.4301276938415,30.8200962587482,707333.936175237,0.0,1.0
2000-09-19,48.31,48.81,48.06,48.62,311400,30.3860989849005,30.700589763051,30.2288535958252,30.5810832673538,495086.059170529,0.0,1.0
2000-09-20,47.94,48.56,46.62,48.06,749400,30.1533758090691,30.5433443739757,29.3231201547518,30.2288535958252,1191449.88035451,0.0,1.0
2000-09-21,47.31,47.88,47.12,47.81,482700,29.7571174285995,30.1156369156911,29.6376109329023,30.07160820675,767431.087866456,0.0,1.0
2000-09-22,46.88,47.38,46.25,47.38,697300,29.4866553593901,29.8011461375406,29.0903969789204,29.8011461375406,1108617.56281185,0.0,1.0
2000-09-25,48.38,48.5,47.38,47.62,862500,30.4301276938415,30.5056054805977,29.8011461375406,29.9521017110528,1371264.37390682,0.0,1.0
2000-09-26,46.75,48.25,46.69,48.25,792300,29.4048877570709,30.3483600915224,29.3671488636929,30.3483600915224,1259655.37790883,0.0,1.0
2000-09-27,47.56,47.88,46.25,46.94,909300,29.9143628176747,30.1156369156911,29.0903969789204,29.5243942527681,1445670.3712388,0.0,1.0
2000-09-28,48.19,49.19,47.31,47.56,868000,30.3106211981444,30.9396027544453,29.7571174285995,29.9143628176747,1380008.66846506,0.0,1.0
2000-09-29,47.88,48.19,47.25,48.19,618800,30.1156369156911,30.3106211981444,29.7193785352214,30.3106211981444,983812.631389605,0.0,1.0
2000-10-02,49.19,49.5,48.0,48.0,889600,30.9396027544453,31.1345870368986,30.1911147024472,30.1911147024472,1414349.8980029,0.0,1.0
2000-10-03,49.56,49.75,49.0,49.19,875700,31.1723259302767,31.2918324259739,30.8200962587482,30.9396027544453,1392250.6808466,0.0,1.0
2000-10-04,49.56,49.69,49.0,49.5,1073100,31.1723259302767,31.2540935325958,30.8200962587482,31.1345870368986,1706091.36190076,0.0,1.0
2000-10-05,48.0,49.5,47.88,49.5,864700,30.1911147024472,31.1345870368986,30.1156369156911,31.1345870368986,1374762.09173011,0.0,1.0
2000-10-06,48.31,49.31,48.06,48.06,711100,30.3860989849005,31.0150805412015,30.2288535958252,30.2288535958252,1130557.79279436,0.0,1.0
2000-10-09,48.12,48.12,47.31,48.0,465700,30.2665924892033,30.2665924892033,29.7571174285995,30.1911147024472,740403.268322786,0.0,1.0
2000-10-10,47.31,48.06,47.12,48.0,805300,29.7571174285995,30.2288535958252,29.6376109329023,30.1911147024472,1280323.71050105,0.0,1.0
2000-10-11,46.5,47.88,46.44,47.38,1314900,29.2476423679957,30.1156369156911,29.2099034746176,29.8011461375406,2090522.34811602,0.0,1.0
2000-10-12,43.5,46.5,42.62,46.5,2953800,27.3606976990927,29.2476423679957,26.8071939295479,29.2476423679957,4696163.13929965,0.0,1.0
2000-10-13,44.11,45.0,43.12,43.56,2001900,27.7443764484363,28.3041700335442,27.1216847076984,27.3984365924708,3182764.23202789,0.0,1.0
2000-10-16,47.62,47.81,45.12,45.69,1690000,29.9521017110528,30.07160820675,28.3796478203003,28.7381673073919,2686883.23698842,0.0,1.0
2000-10-17,47.25,47.94,46.62,47.5,1298800,29.7193785352214,30.1533758090691,29.3231201547518,29.8766239242967,2064925.41313643,0.0,1.0
2000-10-18,45.75,46.75,45.06,46.75,1164900,28.77590620077,29.4048877570709,28.3419089269223,29.4048877570709,1852041.58743657,0.0,1.0
2000-10-19,46.88,47.31,45.12,45.12,858200,29.4866553593901,29.7571174285995,28.3796478203003,28.3796478203003,1364427.925434,0.0,1.0
2000-10-20,47.0,47.38,45.88,46.56,583700,29.5621331461462,29.8011461375406,28.8576738030891,29.2853812613738,928008.133390616,0.0,1.0
2000-10-23,45.88,47.0,45.62,47.0,633600,28.8576738030891,29.5621331461462,28.6941385984508,29.5621331461462,1007342.73310998,0.0,1.0
2000-10-24,47.5,48.06,46.5,46.75,699300,29.8766239242967,30.2288535958252,29.2476423679957,29.4048877570709,1111797.30628758,0.0,1.0
2000-10-25,47.06,48.75,46.94,48.19,526900,29.5998720395242,30.6628508696729,29.5243942527681,30.3106211981444,837703.418680001,0.0,1.0
2000-10-26,46.38,47.94,45.75,47.06,605500,29.1721645812396,30.1533758090691,28.77590620077,29.5998720395242,962667.337276029,0.0,1.0
2000-10-27,46.81,46.94,45.94,46.0,464700,29.442626650449,29.5243942527681,28.8954126964671,28.9331515898452,738813.396584923,0.0,1.0
2000-10-30,47.81,47.94,46.81,46.94,787300,30.07160820675,30.1533758090691,29.442626650449,29.5243942527681,1251706.01921952,0.0,1.0
2000-10-31,48.19,48.38,46.44,47.94,866400,30.3106211981444,30.4301276938415,29.2099034746176,30.1533758090691,1377464.87368448,0.0,1.0
2000-11-01,48.31,48.88,47.25,48.25,774300,30.3860989849005,30.744618471992,29.7193785352214,30.3483600915224,1231037.6866273,0.0,1.0
2000-11-02,48.0,48.69,47.75,48.25,530300,30.1911147024472,30.6251119762948,30.0338693133719,30.3483600915224,843108.982588733,0.0,1.0
2000-11-03,48.81,49.31,48.12,48.25,995600,30.700589763051,31.0150805412015,30.2665924892033,30.3483600915224,1582876.30221637,0.0,1.0
2000-11-06,49.38,49.81,48.88,49.0,1010200,31.0591092501425,31.3295713193519,30.744618471992,30.8200962587482,1606088.42958918,0.0,1.0
2000-11-07,49.25,49.62,48.69,49.62,643200,30.9773416478234,31.2100648236548,30.6251119762948,31.2100648236548,1022605.50179346,0.0,1.0
2000-11-08,49.75,49.88,49.12,49.5,562100,31.2918324259739,31.373600028293,30.8955740455043,31.1345870368986,893666.903852776,0.0,1.0
2000-11-09,48.38,49.75,48.25,49.62,670000,30.4301276938415,31.2918324259739,30.3483600915224,31.2100648236548,1065214.06436819,0.0,1.0
2000-11-10,47.19,48.62,46.62,48.62,572100,29.6816396418434,30.5810832673538,29.3231201547518,30.5810832673538,909565.621231405,0.0,1.0
2000-11-13,45.81,46.69,44.5,46.5,936500,28.813645094148,29.3671488636929,27.9896792553937,29.2476423679957,1488914.88250867,0.0,1.0
2000-11-14,47.06,47.44,45.69,45.75,885500,29.5998720395242,29.8388850309186,28.7381673073919,28.77590620077,1407831.42387766,0.0,1.0
2000-11-15,47.31,48.19,46.25,46.81,874600,29.7571174285995,30.3106211981444,29.0903969789204,29.442626650449,1390501.82193495,0.0,1.0
2000-11-16,47.88,48.06,45.69,47.31,828500,30.1156369156911,30.2288535958252,28.7381673073919,29.7571174285995,1317208.73481947,0.0,1.0
2000-11-17,47.94,48.19,47.31,48.0,619300,30.1533758090691,30.3106211981444,29.7571174285995,30.1911147024472,984607.567258539,0.0,1.0
2000-11-20,47.0,47.75,46.38,47.69,669900,29.5621331461462,30.0338693133719,29.1721645812396,29.9961304199939,1065055.0771944,0.0,1.0
2000-11-21,45.81,47.0,45.5,46.38,759900,28.813645094148,29.5621331461462,28.6186608116947,29.1721645812396,1208143.53360207,0.0,1.0
2000-11-22,43.94,44.88,43.0,43.94,1007800,27.6374495838652,28.2286922467881,27.0462069209423,27.6374495838652,1602272.7374183,0.0,1.0
2000-11-24,44.5,44.81,43.5,44.5,422900,27.9896792553937,28.184663537847,27.3606976990927,27.9896792553937,672356.757942252,0.0,1.0
2000-11-27,45.62,46.81,44.38,44.38,823300,28.6941385984508,29.442626650449,27.9142014686376,27.9142014686376,1308941.40178259,0.0,1.0
2000-11-28,44.62,45.69,44.5,45.62,511000,28.0651570421498,28.7381673073919,27.9896792553937,28.6941385984508,812424.45804798,0.0,1.0
2000-11-29,46.94,47.81,44.56,44.56,1457800,29.5243942527681,30.07160820675,28.0274181487718,28.0274181487718,2317715.01945664,0.0,1.0
2000-11-30,45.44,46.69,44.81,46.69,1151600,28.5809219183167,29.3671488636929,28.184663537847,29.3671488636929,1830896.293323,0.0,1.0
2000-12-01,45.94,46.5,45.5,45.5,738300,28.8954126964671,29.2476423679957,28.6186608116947,28.6186608116947,1173802.30406423,0.0,1.0
2000-12-04,45.75,46.69,45.38,45.75,1215300,28.77590620077,29.3671488636929,28.5431830249386,28.77590620077,1932171.12302487,0.0,1.0
2000-12-05,47.25,47.56,45.62,45.62,1300500,29.7193785352214,29.9143628176747,28.6941385984508,28.6941385984508,2067628.1950908,0.0,1.0
2000-12-06,47.25,49.56,47.25,48.0,1676100,29.7193785352214,31.1723259302767,29.7193785352214,30.1911147024472,2664784.01983213,0.0,1.0
2000-12-07,46.31,46.62,45.0,46.0,1399800,29.1281358722985,29.3231201547518,28.3041700335442,28.9331515898452,2225502.45866059,0.0,1.0
2000-12-08,43.94,46.88,43.81,46.31,2352400,27.6374495838652,29.4866553593901,27.5556819815461,29.1281358722985,3740014.27614885,0.0,1.0
2000-12-11,40.94,42.06,36.94,41.25,6993800,25.7505049149622,26.4549642580193,23.2345786897583,25.9454891974155,11119244.9602661,0.0,1.0
2000-12-12,40.5,40.94,39.69,40.94,2600700,25.4737530301898,25.7505049149622,24.964277969586,25.7505049149622,4134779.42866023,0.0,1.0
2000-12-13,38.38,41.5,37.75,41.5,3885500,24.1403121308317,26.1027345864908,23.7440537503621,26.1027345864908,6177446.63746658,0.0,1.0
2000-12-14,38.94,39.19,37.5,38.38,2735000,24.5082663412678,24.6656126839827,23.6019514072302,24.1558105335865,4345509.32803723,0.025,1.0
2000-12-15,37.94,38.75,37.5,38.69,3242200,23.8788809704083,24.3886831208045,23.6019514072302,24.3509199985529,5151374.89702461,0.0,1.0
2000-12-18,37.62,37.94,36.69,37.94,2359400,23.6774776517333,23.8788809704083,23.092149256834,23.8788809704083,3748736.63933127,0.0,1.0
2000-12-19,35.69,37.69,35.31,37.69,2632600,22.4627638859745,23.7215346276935,22.2235974450479,23.7215346276935,4182810.91663284,0.0,1.0
2000-12-20,35.5,36.25,34.56,34.88,2346800,22.3431806655112,22.8152196936558,21.7515584169033,21.9529617355783,3728717.1082405,0.0,1.0
2000-12-21,35.25,36.25,34.75,35.5,1360100,22.1858343227963,22.8152196936558,21.8711416373666,22.3431806655112,2160997.16163197,0.0,1.0
2000-12-22,37.12,37.88,35.31,35.31,1829200,23.3627849663036,23.8411178481568,22.2235974450479,22.2235974450479,2906327.48184486,0.0,1.0
2000-12-26,36.81,37.56,36.25,37.0,954900,23.1676755013371,23.6397145294817,22.8152196936558,23.2872587218004,1517194.46337943,0.0,1.0
2000-12-27,39.44,39.88,36.25,36.69,2277200,24.8229590266975,25.0998885898757,22.8152196936558,23.092149256834,3618133.03173908,0.0,1.0
2000-12-28,41.5,42.5,39.88,40.12,2535200,26.119492890668,26.7488782615275,25.0998885898757,25.250941078882,4028056.7635978,0.0,1.0
2000-12-29,39.75,41.5,39.5,41.5,1743900,25.018068491664,26.119492890668,24.8607221489491,26.119492890668,2770798.43406366,0.0,1.0
2001-01-02,37.62,39.88,36.88,39.88,2717200,23.6774776517333,25.0998885898757,23.2117324772973,25.0998885898757,4317227.76824232,0.0,1.0
2001-01-03,40.31,41.0,36.75,37.62,3370800,25.3705242993453,25.8048002052383,23.1299123790855,23.6774776517333,5355701.22228441,0.0,1.0
2001-01-04,38.69,40.25,38.06,39.88,1719600,24.3509199985529,25.3327611770937,23.9544072149115,25.0998885898757,2732189.3383886,0.0,1.0
2001-01-05,36.88,38.88,36.12,38.88,1636000,23.2117324772973,24.4705032190162,22.7333995954441,24.4705032190162,2599361.33845298,0.0,1.0
2001-01-08,35.19,36.88,34.25,36.75,2312600,22.1480712005448,23.2117324772973,21.5564489519369,23.1299123790855,3674378.38099411,0.0,1.0
2001-01-09,36.56,37.44,35.25,35.38,2355900,23.0103291586223,23.5641882849786,22.1858343227963,22.2676544210081,3743175.65847272,0.0,1.0
2001-01-10,37.25,38.19,35.88,36.0,1894800,23.4446050645153,24.0362273131232,22.5823471064378,22.6578733509409,3010556.1516508,0.0,1.0
2001-01-11,37.69,38.19,37.25,38.0,1384300,23.7215346276935,24.0362273131232,23.4446050645153,23.9166440926599,2199447.37213964,0.0,1.0
2001-01-12,37.56,37.88,36.81,37.69,942800,23.6397145294817,23.8411178481568,23.1676755013371,23.7215346276935,1497969.35812559,0.0,1.0
2001-01-16,37.75,38.31,37.31,37.75,1053200,23.759297749945,24.1117535576263,23.4823681867669,23.759297749945,1673378.58292096,0.0,1.0
2001-01-17,38.69,39.19,38.0,38.0,1432600,24.3509199985529,24.6656126839827,23.9166440926599,23.9166440926599,2276188.90798762,0.0,1.0
2001-01-18,40.69,41.88,40.19,41.75,3237400,25.6096907402719,26.3586593315946,25.2949980548421,26.2768392333829,5143748.40899002,0.0,1.0
2001-01-19,40.56,40.94,40.0,40.62,1803600,25.5278706420601,25.7670370829867,25.1754148343788,25.5656337643117,2865652.87899377,0.0,1.0
2001-01-22,40.31,40.69,40.06,40.44,1816400,25.3705242993453,25.6096907402719,25.2131779566304,25.452344397557,2885990.18041931,0.0,1.0
2001-01-23,41.06,41.44,40.0,40.31,1128400,25.8425633274899,26.0817297684165,25.1754148343788,25.3705242993453,1792860.22879605,0.0,1.0
2001-01-24,42.5,43.88,41.12,41.12,2259200,26.7488782615275,27.6174300733136,25.8803264497414,25.8803264497414,3589533.7016094,0.0,1.0
2001-01-25,43.06,43.44,41.81,42.06,1130500,27.1013340692088,27.3405005101354,26.3146023556345,26.4719486983493,1796196.81731118,0.0,1.0
2001-01-26,42.75,42.94,42.19,42.5,816100,26.9062246042424,27.0258078247057,26.5537687965611,26.7488782615275,1296661.85104613,0.0,1.0
2001-01-29,43.85,43.85,42.26,42.76,725100,27.5985485121878,27.5985485121878,26.5978257725212,26.912518457951,1152076.34872387,0.0,1.0
2001-01-30,46.89,47.5,44.0,44.5,2353200,29.5118800396006,29.8958051158249,27.6929563178167,28.0076490032464,3738885.75895327,0.0,1.0
2001-01-31,45.39,46.5,44.5,46.25,2566300,28.5678019833114,29.2664197449654,28.0076490032464,29.1090734022505,4077470.05065518,0.0,1.0
2001-02-01,45.32,45.5,44.14,45.0,776200,28.5237450073512,28.6370343741059,27.781070269737,28.3223416886762,1233266.66925868,0.0,1.0
2001-02-02,44.55,46.21,44.36,45.32,781500,28.0391182717894,29.0838979874161,27.9195350513261,28.5237450073512,1241687.5831302,0.0,1.0
2001-02-05,45.51,46.09,44.55,44.55,704700,28.6433282278145,29.008371742913,28.0391182717894,28.0391182717894,1119663.77457691,0.0,1.0
2001-02-06,46.31,46.71,45.61,45.99,1746100,29.1468365245021,29.3985906728459,28.7062667649005,28.9454332058271,2774293.90774618,0.0,1.0
2001-02-07,45.71,46.64,45.32,46.0,641200,28.7692053019864,29.3545336968857,28.5237450073512,28.9517270595357,1018771.6932861,0.0,1.0
2001-02-08,43.48,45.72,43.1,45.71,1265200,27.3656759249698,28.775499155695,27.1265094840432,28.7692053019864,2010215.13778161,0.0,1.0
2001-02-09,42.45,42.9,41.01,42.8,2172200,26.7174089929845,27.0006324098713,25.8110940589469,26.9376938727853,3451303.60598262,0.0,1.0
2001-02-12,42.05,42.5,41.46,41.75,1281800,26.4656548446407,26.7488782615275,26.0943174758337,26.2768392333829,2036590.07556787,0.0,1.0
2001-02-13,44.19,44.35,41.8,42.06,1152800,27.81253953828,27.9132411976175,26.3083085019259,26.4719486983493,1831628.20963851,0.0,1.0
2001-02-14,45.77,46.0,43.91,44.19,1392800,28.806968424238,28.9517270595357,27.6363116344394,27.81253953828,2212952.61136755,0.0,1.0
2001-02-15,46.9,47.6,45.36,45.5,2207200,29.5181738933092,29.9587436529108,28.5489204221856,28.6370343741059,3506913.4145681,0.0,1.0
2001-02-16,45.54,46.5,45.01,46.5,1271600,28.6622097889403,29.2664197449654,28.3286355423848,29.2664197449654,2020383.78849438,0.0,1.0
2001-02-20,45.63,45.85,44.8,45.5,1118900,28.7188544723176,28.8573192539067,28.1964646145043,28.6370343741059,1777766.13789428,0.0,1.0
2001-02-21,43.5,45.43,42.51,45.03,2511300,27.378263632387,28.5929773981458,26.7551721152361,28.341223249802,3990083.20859228,0.0,1.0
2001-02-22,42.25,43.5,41.1,43.5,2421600,26.5915319188126,27.378263632387,25.8677387423242,27.378263632387,3847563.21344606,0.0,1.0
2001-02-23,42.5,42.5,40.6,42.45,2869200,26.7488782615275,26.7488782615275,25.5530460568945,26.7174089929845,4558733.22267072,0.0,1.0
2001-02-26,44.3,44.9,43.1,43.25,2392600,27.8817719290745,28.2594031515902,27.1265094840432,27.2209172896721,3801486.5149038,0.0,1.0
2001-02-27,44.95,45.49,44.0,44.25,2744300,28.2908724201332,28.6307405203973,27.6929563178167,27.8503026605316,4360285.64860423,0.0,1.0
2001-02-28,43.35,44.5,42.83,44.5,2437300,27.2838558267581,28.0076490032464,26.9565754339111,28.0076490032464,3872508.18472582,0.0,1.0
2001-03-01,43.8,43.9,41.5,42.9,2488800,27.5670792436448,27.6300177807308,26.119492890668,27.0006324098713,3954334.04593019,0.0,1.0
2001-03-02,44.26,44.48,42.91,43.77,1509800,27.8565965142402,27.9950612958293,27.0069262635799,27.548197682519,2398848.25721046,0.0,1.0
2001-03-05,45.5,45.5,44.3,44.7,764800,28.6370343741059,28.6370343741059,27.8817719290745,28.1335260774183,1215153.76017655,0.0,1.0
2001-03-06,44.9,46.2,44.55,46.0,1386600,28.2594031515902,29.0776041337075,28.0391182717894,28.9517270595357,2203101.73098955,0.0,1.0
2001-03-07,44.5,44.9,44.21,44.9,1348800,28.0076490032464,28.2594031515902,27.8251272456972,28.2594031515902,2143043.13771723,0.0,1.0
2001-03-08,43.99,44.99,43.4,44.89,1468600,27.7023970983796,28.3321401558558,27.3308486944686,28.2691658501082,2332062.23167521,0.025,1.0
2001-03-09,42.35,44.52,42.29,44.52,1603100,26.6696184841186,28.036160918842,26.63183390067,28.036160918842,2545641.40242307,0.0,1.0
2001-03-12,40.48,41.65,40.13,41.65,2497600,25.491998966638,26.2287983438852,25.2715888965213,26.2287983438852,3966061.98408825,0.0,1.0
2001-03-13,39.66,39.8,36.52,37.0,5909800,24.9756096595075,25.0637736875542,22.9982164590321,23.3004931266207,9384462.32926199,0.0,1.0
2001-03-14,38.46,39.25,38.0,38.5,3513700,24.219917990536,24.7174150059422,23.930236184097,24.2451077128351,5579577.1915002,0.0,1.0
2001-03-15,38.99,39.85,38.47,38.47,1652700,24.5536818109984,25.095260840428,24.2262154211108,24.2262154211108,2624403.68397768,0.0,1.0
2001-03-16,37.49,38.95,37.02,38.05,1955300,23.6090672247841,24.5284920886994,23.3130879877702,23.9617233369708,3104917.11942975,0.0,1.0
2001-03-19,38.0,38.48,36.5,37.5,1708400,23.930236184097,24.2325128516855,22.9856215978826,23.6153646553588,2712852.45580411,0.0,1.0
2001-03-20,38.09,39.75,38.09,38.75,2333900,23.9869130592698,25.0322865346804,23.9869130592698,24.4025434772041,3706114.69597356,0.0,1.0
2001-03-21,36.54,38.93,36.15,38.93,2195300,23.0108113201816,24.5158972275498,22.7652115277659,24.5158972275498,3486024.93340365,0.0,1.0
2001-03-22,36.63,36.85,35.05,36.75,2720600,23.0674881953545,23.2060316679993,22.0724941645421,23.1430573622517,4320174.66123899,0.0,1.0
2001-03-23,37.58,38.4,36.55,37.97,1669100,23.6657440999569,24.1821334070874,23.0171087507564,23.9113438923727,2650446.0512659,0.0,1.0
2001-03-26,37.35,37.95,36.9,37.95,1847500,23.5209031967374,23.8987490312231,23.2375188208731,23.8987490312231,2933736.19298648,0.0,1.0
2001-03-27,37.74,38.0,36.49,37.35,1636400,23.7665029891531,23.930236184097,22.9793241673078,23.5209031967374,2598520.11161196,0.0,1.0
2001-03-28,37.01,38.23,36.6,37.73,1077300,23.3067905571955,24.0750770873165,23.0485959036302,23.7602055585784,1710697.69997528,0.0,1.0
2001-03-29,37.03,37.4,36.75,37.05,1008500,23.319385418345,23.5523903496112,23.1430573622517,23.3319802794945,1601446.79330277,0.0,1.0
2001-03-30,37.95,38.0,36.53,37.1,1530600,23.8987490312231,23.930236184097,23.0045138896069,23.3634674323683,2430515.08361847,0.0,1.0
2001-04-02,37.49,38.35,37.0,37.71,1094200,23.6090672247841,24.1506462542136,23.3004931266207,23.7476106974288,1737534.04187594,0.0,1.0
2001-04-03,35.34,37.48,34.91,37.25,1854300,22.2551196512102,23.6027697942093,21.9843301364954,23.4579288909898,2944534.24771574,0.0,1.0
2001-04-04,35.78,36.15,35.15,36.0,2547000,22.5322065964997,22.7652115277659,22.1354684702897,22.6707500691445,4044506.67579788,0.0,1.0
2001-04-05,38.89,39.25,36.8,37.3,2456600,24.4907075052508,24.7174150059422,23.1745445151255,23.4894160438636,3900956.06586771,0.0,1.0
2001-04-06,37.6,38.39,36.8,38.39,1326400,23.6783389611065,24.1758359765127,23.1745445151255,24.1758359765127,2106255.85189568,0.0,1.0
2001-04-09,39.23,40.15,38.1,38.35,1970000,24.7048201447927,25.2841837576709,23.9932104898446,24.1506462542136,3128259.97303566,0.0,1.0
2001-04-10,40.4,40.76,39.75,39.85,1730800,25.4416195220399,25.6683270227314,25.0322865346804,25.095260840428,2748422.51844168,0.0,1.0
2001-04-11,41.49,43.5,41.12,43.0,4100700,26.128039454689,27.3938230002162,25.8950345234228,27.0789514714781,6511703.38651133,0.0,1.0
2001-04-12,42.3,42.3,40.5,41.8,1687900,26.6381313312448,26.6381313312448,25.5045938277875,26.3232598025066,2680299.49669385,0.0,1.0
2001-04-16,41.66,42.65,41.01,42.0,1334100,26.23509577446,26.8585414013614,25.8257627871004,26.4492084140019,2118483.06092734,0.0,1.0
2001-04-17,42.65,42.7,41.22,41.55,1929800,26.8585414013614,26.8900285542353,25.9580088291704,26.1658240381376,3064424.41419503,0.0,1.0
2001-04-18,45.02,45.61,43.33,43.75,2779900,28.3510324475801,28.7225808514911,27.2867666804453,27.5512587645853,4414340.05027504,0.0,1.0
2001-04-19,45.5,45.8,44.4,45.29,1228500,28.6533091151687,28.8422320324116,27.9605917519449,28.5210630730987,1950795.62277884,0.0,1.0
2001-04-20,44.75,45.64,44.15,45.5,1924100,28.1810018220615,28.7414731432154,27.8031559875758,28.6533091151687,3055373.10361315,0.0,1.0
2001-04-23,43.8,44.3,43.15,44.12,921300,27.5827459174591,27.8976174461972,27.1734129300996,27.7842636958515,1462977.62089226,0.0,1.0
2001-04-24,43.23,43.9,42.81,43.8,1211100,27.2237923746977,27.6457202232067,26.9593002905576,27.5827459174591,1923165.30626572,0.0,1.0
2001-04-25,44.35,44.6,43.01,43.48,782300,27.929104599071,28.0865403634401,27.0852489020529,27.3812281390667,1242252.67863238,0.0,1.0
2001-04-26,44.79,45.03,44.12,44.35,1037100,28.2061915443606,28.3573298781549,27.7842636958515,27.929104599071,1646862.14113466,0.0,1.0
2001-04-27,46.65,47.1,44.85,44.85,1512400,29.3775136312664,29.6608980071307,28.2439761278092,28.2439761278092,2401614.40772544,0.0,1.0
2001-04-30,46.09,47.49,45.66,46.65,2169000,29.0248575190797,29.9064977995464,28.7540680043649,29.3775136312664,3444261.868789,0.0,1.0
2001-05-01,45.8,46.74,45.6,46.1,1313800,28.8422320324116,29.4341905064393,28.7162834209163,29.0311549496545,2086247.69166205,0.0,1.0
2001-05-02,48.04,48.1,45.9,46.24,2431700,30.2528564811584,30.2906410646069,28.9052063381592,29.1193189777011,3861416.13016792,0.0,1.0
2001-05-03,46.82,48.0,46.6,48.0,1444800,29.4845699510374,30.2276667588593,29.3460264783926,30.2276667588593,2294269.0401228,0.0,1.0
2001-05-04,46.8,46.8,45.26,46.0,1437900,29.4719750898878,29.4719750898878,28.5021707813744,28.9681806439068,2283312.19047105,0.0,1.0
2001-05-07,46.81,47.25,46.65,46.71,863700,29.4782725204626,29.7553594657521,29.3775136312664,29.415298214715,1371511.74553853,0.0,1.0
2001-05-08,46.48,46.99,46.35,46.98,793300,29.2704573114954,29.5916262708083,29.1885907140235,29.5853288402335,1259720.12010619,0.0,1.0
2001-05-09,46.8,47.21,46.06,46.26,1010700,29.4719750898878,29.7301697434531,29.0059652273554,29.1319138388507,1604940.28159753,0.0,1.0
2001-05-10,46.7,47.6,46.6,47.5,1416100,29.4090007841402,29.9757695358688,29.3460264783926,29.9127952301212,2248694.89736842,0.0,1.0
2001-05-11,46.93,47.15,46.06,46.45,998000,29.5538416873597,29.6923851600045,29.0059652273554,29.2515650197711,1584773.32644142,0.0,1.0
2001-05-14,46.68,47.3,46.5,46.93,993300,29.3964059229907,29.7868466186259,29.283052172645,29.5538416873597,1577309.96508442,0.0,1.0
2001-05-15,47.3,47.59,46.79,47.15,1110800,29.7868466186259,29.9694721052941,29.4656776593131,29.6923851600045,1763893.99900914,0.0,1.0
2001-05-16,49.2,49.2,46.77,47.3,1425000,30.9833584278308,30.9833584278308,29.4530827981635,29.7868466186259,2262827.64546995,0.0,1.0
2001-05-17,49.83,49.98,48.0,49.19,2074400,31.3800965540408,31.4745580126623,30.2276667588593,30.977060997256,3294041.8721143,0.0,1.0
2001-05-18,47.94,49.05,47.1,49.0,1483100,30.1898821754107,30.8888969692094,29.6608980071307,30.8574098163355,2355087.49543614,0.0,1.0
2001-05-21,50.0,50.0,47.69,48.25,1008400,31.4871528738118,31.4871528738118,30.0324464110417,30.3851025232284,1601287.99838028,0.0,1.0
2001-05-22,49.23,50.0,48.76,50.0,1062000,31.0022507195551,31.4871528738118,30.7062714825412,31.4871528738118,1686402.07683445,0.0,1.0
2001-05-23,47.79,49.16,47.78,49.15,1055800,30.0954207167893,30.9581687055317,30.0891232862145,30.951871274957,1676556.79164012,0.0,1.0
2001-05-24,47.59,48.29,47.01,47.8,985700,29.9694721052941,30.4102922455274,29.6042211319578,30.1017181473641,1565241.55097525,0.0,1.0
2001-05-25,47.31,48.4,47.03,47.6,1242200,29.7931440492007,30.4795639818498,29.6168159931074,29.9757695358688,1972550.52715984,0.0,1.0
2001-05-29,46.99,47.69,46.5,47.6,493500,29.5916262708083,30.0324464110417,29.283052172645,29.9757695358688,783652.942483805,0.0,1.0
2001-05-30,45.86,46.99,45.54,46.99,1081700,28.8800166158602,29.5916262708083,28.6784988374678,29.5916262708083,1717684.6765648,0.0,1.0
2001-05-31,46.97,47.02,46.03,46.5,865000,29.5790314096588,29.6105185625326,28.9870729356311,29.283052172645,1373576.07953088,0.0,1.0
2001-06-01,46.57,47.38,46.5,46.72,838300,29.3271341866683,29.837226063224,29.283052172645,29.4215956452897,1331177.83522629,0.0,1.0
2001-06-04,46.21,46.56,45.66,46.47,666100,29.1004266859768,29.3208367560935,28.7540680043649,29.2641598809207,1057732.97870003,0.0,1.0
2001-06-05,46.91,47.48,46.0,46.46,589900,29.5412468262102,29.9002003689717,28.9681806439068,29.2578624503459,936731.247763317,0.0,1.0
2001-06-06,46.39,47.39,46.25,46.92,741700,29.2137804363226,29.8435234937988,29.1256164082759,29.547544256785,1177781.9401018,0.0,1.0
2001-06-07,46.65,47.0,46.31,46.55,481200,29.3964059229907,29.6169577359177,29.182155590433,29.3333911192972,763630.086576115,0.03,1.0
2001-06-08,46.52,46.57,46.15,46.4,771200,29.3144866781892,29.3459940800359,29.0813319045235,29.2388689137571,1223839.40724751,0.0,1.0
2001-06-11,46.22,46.51,46.02,46.5,695600,29.1254422671089,29.3081851978199,28.999412659722,29.3018837174505,1103867.59813455,0.0,1.0
2001-06-12,46.44,46.67,45.45,46.22,859500,29.2640748352344,29.4090088837294,28.6402282786694,29.1254422671089,1363965.21074849,0.0,1.0
2001-06-13,46.9,47.1,46.46,47.0,1641700,29.5539429322243,29.6799725396112,29.2766777959731,29.6169577359177,2605260.83360766,0.0,1.0
2001-06-14,45.28,47.07,45.27,46.8,1390500,28.5331031123905,29.6610680985031,28.5268016320212,29.4909281285308,2206624.34618472,0.0,1.0
2001-06-15,46.0,46.3,45.0,45.1,1542800,28.9868096989833,29.1758541100636,28.3566616620489,28.4196764657423,2448313.5859718,0.0,1.0
2001-06-18,46.63,47.49,46.05,46.25,1233800,29.383802962252,29.9257302740156,29.01831710083,29.1443467082169,1957952.62015297,0.0,1.0
2001-06-19,46.45,47.65,46.09,47.25,900300,29.2703763156038,30.0265539599251,29.0435230223074,29.7744947451513,1428711.90138087,0.0,1.0
2001-06-20,47.81,47.9,46.06,46.06,1198700,30.1273776458346,30.1840909691587,29.0246185811994,29.0246185811994,1902251.42306482,0.0,1.0
2001-06-21,48.71,49.0,47.56,48.0,1254100,30.6945108790756,30.8772538097866,29.969840636601,30.2471057728521,1990167.27259997,0.0,1.0
2001-06-22,47.96,49.18,47.5,48.72,1025700,30.2218998513748,30.9906804564348,29.9320317543849,30.7008123594449,1627712.75935395,0.0,1.0
2001-06-25,48.69,49.08,47.96,47.98,1313100,30.6819079183369,30.9276656527413,30.2218998513748,30.2345028121135,2083796.06542622,0.0,1.0
2001-06-26,48.02,48.58,47.71,48.35,1074000,30.2597087335908,30.6125916342741,30.0643628421412,30.4676575857792,1704361.41517612,0.0,1.0
2001-06-27,48.03,48.35,47.85,48.0,973800,30.2660102139602,30.4676575857792,30.152583567312,30.2471057728521,1545351.16024069,0.0,1.0
2001-06-28,48.18,49.95,47.5,49.35,2998700,30.3605324195003,31.4758944448743,29.9320317543849,31.0978056227136,4758723.06861139,0.0,1.0
2001-06-29,47.08,48.49,47.08,47.94,1705400,29.6673695788725,30.55587831095,29.6673695788725,30.2092968906361,2706348.19128617,0.0,1.0
2001-07-02,47.26,47.73,46.79,46.98,1302800,29.7807962255207,30.0769658028798,29.4846266481615,29.604354775179,2067450.69989892,0.0,1.0
2001-07-03,47.6,47.73,47.26,47.5,555300,29.9950465580784,30.0769658028798,29.7807962255207,29.9320317543849,881221.502651115,0.0,1.0
2001-07-05,46.73,47.85,46.38,47.85,718600,29.4468177659454,30.152583567312,29.2262659530184,30.152583567312,1140366.95804987,0.0,1.0
2001-07-06,45.62,46.52,45.0,46.51,1042200,28.7473534449482,29.3144866781892,28.3566616620489,29.3081851978199,1653897.08277146,0.0,1.0
2001-07-09,47.5,47.98,46.81,47.2,1706300,29.9320317543849,30.2345028121135,29.4972296089002,29.7429873433046,2707776.42710895,0.0,1.0
2001-07-10,48.0,48.13,47.3,47.4,1336700,30.2471057728521,30.3290250176536,29.806002146998,29.8690169506915,2121247.58255672,0.0,1.0
2001-07-11,46.29,47.99,45.95,47.56,1269400,29.1695526296943,30.2408042924828,28.9553022971366,29.969840636601,2014447.28158712,0.0,1.0
2001-07-12,49.75,49.8,48.15,49.8,4857100,31.3498648374874,31.3813722393341,30.3416279783923,31.3813722393341,7707871.34976901,0.0,1.0
2001-07-13,51.8,52.95,49.4,49.75,5362600,32.6416683132029,33.3663385556775,31.1293130245603,31.3498648374874,8510063.80356002,0.0,1.0
2001-07-16,52.9,54.02,52.01,52.05,4649900,33.3348311538308,34.0405969551974,32.7739994009592,32.7992053224365,7379059.72479277,0.0,1.0
2001-07-17,52.42,52.75,51.71,52.75,3435300,33.0323600961023,33.2403089482906,32.5849549898788,33.2403089482906,5451576.13552562,0.0,1.0
2001-07-18,52.23,53.5,51.75,52.65,1828400,32.9126319690847,33.7129199759915,32.6101609113562,33.1772941445972,2901540.42039853,0.0,1.0
2001-07-19,51.98,52.65,51.69,52.5,1452500,32.7550949598511,33.1772941445972,32.5723520291401,33.082771939057,2305013.92508688,0.0,1.0
2001-07-20,51.33,52.16,50.54,52.04,1972200,32.3454987358438,32.8685216064993,31.8476817866656,32.7929038420672,3129740.76630385,0.0,1.0
2001-07-23,51.51,52.18,51.0,51.74,1287000,32.458925382492,32.881124567238,32.1375498836554,32.6038594309869,2042377.22656579,0.0,1.0
2001-07-24,50.18,51.72,50.05,51.51,1363900,31.6208284933692,32.5912564702482,31.5389092485677,32.458925382492,2164412.04297831,0.0,1.0
2001-07-25,51.9,52.0,49.27,50.0,2906700,32.7046831168964,32.7676979205898,31.0473937797589,31.507401846721,4612725.62895011,0.0,1.0
2001-07-26,52.03,52.8,51.26,51.4,2027900,32.7866023616979,33.2718163501374,32.3013883732583,32.3896090984292,3218132.6944466,0.0,1.0
2001-07-27,52.77,52.97,51.56,51.8,1115800,33.2529119090293,33.3789415164162,32.4904327843387,32.6416683132029,1770695.03450048,0.0,1.0
2001-07-30,52.14,52.85,50.7,52.78,1050300,32.8559186457606,33.3033237519841,31.9485054725751,33.2592133893987,1666751.20517642,0.0,1.0
2001-07-31,51.61,52.83,51.3,52.49,1280000,32.5219401861854,33.2907207912454,32.3265942947357,33.0764704586877,2031268.725722,0.0,1.0
2001-08-01,52.58,53.58,51.54,51.61,1492300,33.1331837820118,33.7633318189462,32.4778298236,32.5219401861854,2368173.6870273,0.0,1.0
2001-08-02,53.02,54.35,52.5,53.41,1368100,33.4104489182629,34.2485458073857,33.082771939057,33.6562066526674,2171077.14348459,0.0,1.0
2001-08-03,52.49,53.34,51.51,53.01,724300,33.0764704586877,33.6120962900819,32.458925382492,33.4041474378936,1149412.4515941,0.0,1.0
2001-08-06,51.81,52.49,51.69,52.49,986700,32.6479697935723,33.0764704586877,32.5723520291401,33.0764704586877,1565822.54036711,0.0,1.0
2001-08-07,50.87,52.14,50.77,51.84,1077800,32.0556306388539,32.8559186457606,31.9926158351605,32.6668742346803,1710391.74420561,0.0,1.0
2001-08-08,49.95,50.99,49.51,50.87,1551600,31.4758944448743,32.1312484032861,31.1986293086231,32.0556306388539,2462278.55846114,0.0,1.0
2001-08-09,50.2,50.41,49.4,49.95,1092800,31.6334314541079,31.7657625418641,31.1293130245603,31.4758944448743,1734195.67458516,0.0,1.0
2001-08-10,49.49,50.3,48.0,50.0,1942700,31.1860263478844,31.6964462578013,30.2471057728521,31.507401846721,3082926.36989073,0.0,1.0
2001-08-13,47.99,49.98,47.8,49.85,1745600,30.2408042924828,31.4947988859823,30.1210761654653,31.4128796411808,2770142.72470338,0.0,1.0
2001-08-14,49.6,49.75,48.0,48.5,1722100,31.2553426319472,31.3498648374874,30.2471057728521,30.5621797913194,2732849.90044208,0.0,1.0
2001-08-15,50.26,50.83,49.96,50.08,1721100,31.6712403363239,32.0304247173765,31.4821959252436,31.5578136896757,2731262.97175011,0.0,1.0
2001-08-16,50.04,50.3,49.5,49.98,1039300,31.5326077681984,31.6964462578013,31.1923278282538,31.4947988859823,1649294.98956475,0.0,1.0
2001-08-17,49.01,49.79,48.6,49.79,1213700,30.8835552901559,31.3750707589648,30.6251945950128,31.3750707589648,1926055.35344437,0.0,1.0
2001-08-20,49.0,49.02,48.5,49.01,1022900,30.8772538097866,30.8898567705253,30.5621797913194,30.8835552901559,1623269.35901643,0.0,1.0
2001-08-21,50.23,51.18,48.5,49.0,1763400,31.6523358952159,32.2509765303036,30.5621797913194,30.8772538097866,2798390.05542045,0.0,1.0
2001-08-22,50.05,50.62,49.8,50.3,1340300,31.5389092485677,31.8980936296203,31.3813722393341,31.6964462578013,2126960.52584781,0.0,1.0
2001-08-23,48.6,50.05,48.09,50.05,1491100,30.6251945950128,31.5389092485677,30.3038190961762,31.5389092485677,2366269.37259694,0.0,1.0
2001-08-24,49.0,50.0,48.44,48.7,1167900,30.8772538097866,31.507401846721,30.5243709091033,30.6882093987062,1853374.01935213,0.0,1.0
2001-08-27,48.7,49.74,48.55,49.01,678700,30.6882093987062,31.343563357118,30.5936871931661,30.8835552901559,1077048.50324025,0.0,1.0
2001-08-28,48.0,48.6,47.33,48.6,1369000,30.2471057728521,30.6251945950128,29.8249065881061,30.6251945950128,2172505.37930736,0.0,1.0
2001-08-29,48.2,48.5,47.35,48.2,937500,30.373135380239,30.5621797913194,29.8375095488448,30.373135380239,1487745.64872217,0.0,1.0
2001-08-30,47.05,48.35,46.33,48.2,1712400,29.6484651377644,30.4676575857792,29.1947585511717,30.373135380239,2717456.69212997,0.0,1.0
2001-08-31,48.59,48.69,46.5,47.0,1293100,30.6188931146435,30.6819079183369,29.3018837174505,29.6169577359177,2052057.49158681,0.0,1.0
2001-09-04,48.32,49.75,47.66,48.49,1411600,30.4487531446712,31.3498648374874,30.0328554402944,30.55587831095,2240108.54158529,0.0,1.0
2001-09-05,47.05,48.1,46.53,48.1,1690000,29.6484651377644,30.3101205765456,29.3207881585585,30.3101205765456,2681909.48942984,0.0,1.0
2001-09-06,46.01,47.3,45.85,47.0,1419100,28.9931111793526,29.806002146998,28.8922874934431,29.6169577359177,2252010.50677508,0.0,1.0
2001-09-07,43.93,46.0,43.3,46.0,3049800,27.6824032625291,28.9868096989833,27.2854099992604,28.9868096989833,4839815.12477106,0.0,1.0
2001-09-10,44.18,44.69,43.03,43.05,2248900,27.8399402717627,28.1613157705992,27.1152700292881,27.1278729900268,3568843.93537204,0.0,1.0
2001-09-17,40.74,41.5,39.19,40.0,3793100,25.6722310247083,26.1511435327784,24.6955015674599,25.2059214773768,6019379.22151259,0.0,1.0
2001-09-18,39.6,41.4,39.44,40.52,2562100,24.953862262603,26.088128729085,24.8530385766935,25.5335984565827,4065870.00169715,0.0,1.0
2001-09-19,38.9,40.1,37.34,39.95,2597400,24.5127586367489,25.2689362810702,23.5297276991312,25.1744140755301,4121888.5845237,0.0,1.0
2001-09-20,36.04,39.0,35.26,38.9,2891100,22.7105352511165,24.5757734404424,22.2190197823076,24.5127586367489,4587969.54135537,0.0,1.0
2001-09-21,38.71,39.0,32.0,33.0,5730600,24.3930305097314,24.5757734404424,20.1647371819014,20.7948852188358,9094053.56220508,0.0,1.0
2001-09-24,41.79,42.29,39.41,39.5,3750900,26.3338864634894,26.6489604819566,24.8341341355855,24.8908474589096,5952410.83071145,0.0,1.0
2001-09-25,40.05,42.92,39.55,42.1,2494600,25.2374288792235,27.0459537452253,24.9223548607563,26.5292323549391,3958752.31498915,0.0,1.0
2001-09-26,39.49,40.99,38.9,40.61,1758800,24.8845459785402,25.8297680339419,24.5127586367489,25.5903117799068,2791090.18343739,0.0,1.0
2001-09-27,38.52,39.85,38.28,39.74,1932900,24.2733023827138,25.1113992718366,24.1220668538496,25.0420829877738,3067374.46870943,0.0,1.0
2001-09-28,40.5,40.7,39.56,39.7,1922100,25.520995495844,25.6470251032309,24.9286563411256,25.0168770662965,3050235.63883614,0.0,1.0
2001-10-01,41.4,41.5,39.56,40.5,1393800,26.088128729085,26.1511435327784,24.9286563411256,25.520995495844,2211861.21086822,0.0,1.0
2001-10-02,42.38,43.0,41.3,41.4,1648800,26.7056738052807,27.09636558818,26.0251139253915,26.088128729085,2616528.02732066,0.0,1.0
2001-10-03,44.61,44.77,41.48,41.99,1777200,28.1109039276445,28.211727613554,26.1385405720397,26.4599160708763,2820289.67136964,0.0,1.0
2001-10-04,42.75,44.86,42.7,44.7,1994600,26.9388285789464,28.2684409368781,26.9073211770997,28.1676172509686,3165287.96900399,0.0,1.0
2001-10-05,42.4,42.75,41.0,42.74,2174000,26.7182767660194,26.9388285789464,25.8360695143112,26.9325270985771,3449982.97634346,0.0,1.0
2001-10-08,42.5,42.95,40.8,41.7,2007600,26.7812915697128,27.0648581863333,25.7100399069243,26.2771731401653,3185918.04199961,0.0,1.0
2001-10-09,42.59,43.31,42.0,42.97,2505000,26.8380048930369,27.2917114796297,26.4662175512456,27.077461147072,3975256.37338564,0.0,1.0
2001-10-10,47.67,48.0,45.51,45.6,4744100,30.0391569206638,30.2471057728521,28.6780371608854,28.7347504842095,7528548.40757637,0.0,1.0
2001-10-11,47.55,49.5,47.44,48.49,3255600,29.9635391562317,31.1923278282538,29.8942228721689,30.55587831095,5166405.04957855,0.0,1.0
2001-10-12,47.12,47.4,45.88,47.2,2209700,29.6925755003499,29.8690169506915,28.9111919345512,29.7429873433046,3506636.3306468,0.0,1.0
2001-10-15,48.84,48.94,46.8,47.0,1686900,30.7764301238771,30.8394449275705,29.4909281285308,29.6169577359177,2676990.01048472,0.0,1.0
2001-10-16,49.86,49.89,48.64,48.95,3883600,31.4191811215502,31.4380855626582,30.6504005164902,30.8457464079398,6162996.26813591,0.0,1.0
2001-10-17,47.51,50.33,47.51,50.02,1852900,29.9383332347543,31.7153506989093,29.9383332347543,31.5200048074597,2940420.17335179,0.0,1.0
2001-10-18,48.57,49.24,47.75,48.1,1743000,30.6062901539048,31.0284893386508,30.0895687636185,30.3101205765456,2766016.71010425,0.0,1.0
2001-10-19,50.06,50.11,48.32,48.58,2515500,31.5452107289371,31.5767181307838,30.4487531446712,30.6125916342741,3991919.12465132,0.0,1.0
2001-10-22,49.13,50.0,48.55,49.6,2052500,30.959173054588,31.507401846721,30.5936871931661,31.2553426319472,3257171.14026907,0.0,1.0
2001-10-23,48.19,49.34,47.83,49.13,1683700,30.3668338998697,31.0915041423443,30.1399806065733,30.959173054588,2671911.83867042,0.0,1.0
2001-10-24,48.1,48.68,47.76,48.68,1242800,30.3101205765456,30.6756064379675,30.0958702439879,30.6756064379675,1972234.97838071,0.0,1.0
2001-10-25,47.0,47.86,46.2,47.85,3032700,29.6169577359177,30.1588850476813,29.1128393063702,30.152583567312,4812678.64413838,0.0,1.0
2001-10-26,47.4,48.0,46.6,47.5,1930900,29.8690169506915,30.2471057728521,29.364898521144,29.9320317543849,3064200.61132548,0.0,1.0
2001-10-29,45.45,47.0,45.4,47.0,1695200,28.6402282786694,29.6169577359177,28.6087208768227,29.6169577359177,2690161.51862807,0.0,1.0
2001-10-30,45.26,46.95,44.35,45.02,2087900,28.5205001516518,29.585450334071,27.9470654380415,28.3692646227876,3313348.41596482,0.0,1.0
2001-10-31,45.26,46.05,45.0,45.26,1190600,28.5205001516518,29.01831710083,28.3566616620489,28.5205001516518,1889397.30065986,0.0,1.0
2001-11-01,47.02,47.14,45.05,45.27,1139100,29.6295606966564,29.7051784610885,28.3881690638956,28.5268016320212,1807670.47302339,0.0,1.0
2001-11-02,47.06,47.9,46.5,46.54,1031800,29.6547666181338,30.1840909691587,29.3018837174505,29.3270896389279,1637393.02437497,0.0,1.0
2001-11-05,48.1,48.8,47.3,47.31,1133700,30.3101205765456,30.7512242023997,29.806002146998,29.8123036273674,1799101.05808674,0.0,1.0
2001-11-06,48.84,48.91,47.55,48.0,1060600,30.7764301238771,30.8205404864625,29.9635391562317,30.2471057728521,1683096.57070371,0.0,1.0
2001-11-07,45.94,48.95,45.51,48.84,2790400,28.9490008167672,30.8457464079398,28.6780371608854,30.7764301238771,4428165.82207397,0.0,1.0
2001-11-08,47.0,47.22,46.4,46.5,3210300,29.6169577359177,29.7555903040433,29.2388689137571,29.3018837174505,5094517.1798323,0.0,1.0
2001-11-09,46.36,47.0,46.21,47.0,1816300,29.2136629922797,29.6169577359177,29.1191407867395,29.6169577359177,2882338.58322568,0.0,1.0
2001-11-12,45.97,46.49,45.0,46.49,1656000,28.9679052578753,29.2955822370812,28.3566616620489,29.2955822370812,2627953.91390284,0.0,1.0
2001-11-13,46.49,47.0,46.3,46.55,1838300,29.2955822370812,29.6169577359177,29.1758541100636,29.3333911192972,2917251.01444903,0.0,1.0
2001-11-14,47.28,47.75,47.04,47.49,1618400,29.7933991862594,30.0895687636185,29.6421636573951,29.9257302740156,2568285.39508475,0.0,1.0
2001-11-15,48.36,48.89,46.8,47.28,1801200,30.4739590661485,30.8079375257238,29.4909281285308,29.7933991862594,2858375.95997693,0.0,1.0
2001-11-16,48.75,48.8,47.48,48.48,1627800,30.719716800553,30.7512242023997,29.9194287936462,30.5495768305807,2583202.52478927,0.0,1.0
2001-11-19,49.9,50.0,48.89,48.89,1669500,31.4443870430275,31.507401846721,30.8079375257238,30.8079375257238,2649377.45124444,0.0,1.0
2001-11-20,49.64,50.04,49.0,49.9,1266900,31.2805485534246,31.5326077681984,30.8772538097866,31.4443870430275,2010479.95985719,0.0,1.0
2001-11-21,49.28,49.58,48.64,49.4,940100,31.0536952601282,31.2427396712085,30.6504005164902,31.1293130245603,1491871.66332129,0.0,1.0
2001-11-23,49.99,50.49,48.98,49.29,522000,31.5011003663516,31.8161743848189,30.8646508490479,31.0599967404975,828376.777208505,0.0,1.0
2001-11-26,51.76,52.0,49.81,49.99,1939800,32.6164623917256,32.7676979205898,31.3876737197034,31.5011003663516,3078324.27668401,0.0,1.0
2001-11-27,51.4,52.25,50.9,51.8,2122600,32.3896090984292,32.9252349298234,32.074535079962,32.6416683132029,3368414.84157619,0.0,1.0
2001-11-28,51.16,51.65,50.8,51.5,1320800,32.2383735695649,32.5471461076628,32.0115202762685,32.4526239021226,2096015.41635439,0.0,1.0
2001-11-29,51.01,51.43,50.53,51.16,1351300,32.1438513640247,32.4085135395372,31.8413803062962,32.2383735695649,2144416.74145949,0.0,1.0
2001-11-30,52.58,52.97,50.94,51.01,1702000,33.1331837820118,33.3789415164162,32.0997410014393,32.1438513640247,2700952.63373347,0.0,1.0
2001-12-03,50.98,51.95,50.71,51.75,1411400,32.1249469229167,32.7361905187431,31.9548069529444,32.6101609113562,2239791.1558469,0.0,1.0
2001-12-04,50.5,50.99,50.19,50.98,2295700,31.8224758651882,32.1312484032861,31.6271299737385,32.1249469229167,3643112.19815625,0.0,1.0
2001-12-05,52.93,53.25,50.5,50.55,2102700,33.3537355949388,33.5553829667578,31.8224758651882,31.8539832670349,3336834.96060598,0.0,1.0
2001-12-06,52.53,53.25,52.4,52.73,1112900,33.1016763801651,33.5553829667578,33.0197571353636,33.2277059875519,1766092.94129376,0.0,1.0
2001-12-07,51.67,52.15,50.98,52.1,1469600,32.5597490684015,32.86222012613,32.1249469229167,32.8307127242833,2332150.40571957,0.0,1.0
2001-12-10,51.04,51.98,50.91,51.98,618400,32.1627558051328,32.7550949598511,32.0808365603313,32.7550949598511,981356.703114442,0.0,1.0
2001-12-11,52.0,52.5,51.09,51.1,915600,32.7676979205898,33.082771939057,32.1942632069795,32.2005646873488,1452991.91036802,0.0,1.0
2001-12-12,52.51,52.9,51.6,52.0,1442300,33.0890734194264,33.3348311538308,32.5156387058161,32.7676979205898,2288827.25242878,0.0,1.0
2001-12-13,51.69,52.4,51.68,52.4,905400,32.5912564702482,33.038921242813,32.5849513326064,33.038921242813,1435971.82399895,0.03,1.0
2001-12-14,52.74,52.95,51.45,51.69,1449200,33.2532959226328,33.3857038131097,32.439933166846,32.5912564702482,2298443.08299015,0.0,1.0
2001-12-17,53.45,53.9,52.6,52.74,1654600,33.7009606951976,33.9846918890767,33.1650239956482,33.2532959226328,2624209.1672064,0.0,1.0
2001-12-18,53.54,53.9,53.25,53.6,1533300,33.7577069339735,33.9846918890767,33.5748579423625,33.795537759824,2431826.37258404,0.0,1.0
2001-12-19,54.0,54.52,52.67,52.67,1494700,34.0477432654943,34.3756104228658,33.2091599591405,33.2091599591405,2370606.45607603,0.0,1.0
2001-12-20,54.18,54.74,53.8,54.12,1829700,34.161235743046,34.5143234509844,33.9216405126592,34.1234049171954,2901919.20297204,0.0,1.0
2001-12-21,54.0,54.06,53.39,53.5,2020800,34.0477432654943,34.0855740913449,33.6631298693471,33.7324863834064,3205005.36993273,0.0,1.0
2001-12-24,54.33,54.6,54.02,54.15,893200,34.2558128076723,34.4260515239998,34.0603535407778,34.1423203301207,1416622.52396274,0.0,1.0
2001-12-26,55.3,55.64,54.4,54.5,1372400,34.8674111589229,35.0817858387427,34.2999487711647,34.3630001475822,2176637.65325399,0.0,1.0
2001-12-27,55.66,55.9,55.04,55.25,1207200,35.0943961140262,35.2457194174284,34.7034775802372,34.8358854707141,1914629.09866527,0.0,1.0
2001-12-28,55.08,55.99,54.86,55.8,1097200,34.7286981308042,35.3024656562042,34.5899851026855,35.1826680410108,1740168.19669942,0.0,1.0
2001-12-31,54.31,55.29,54.3,55.08,1167800,34.2432025323888,34.8611060212811,34.2368973947471,34.7286981308042,1852140.3755975,0.0,1.0
2002-01-02,54.22,54.6,52.85,54.4,1214200,34.186456293613,34.4260515239998,33.3226524366921,34.2999487711647,1925731.1560631,0.0,1.0
2002-01-03,54.15,54.79,53.7,54.06,1056800,34.1423203301207,34.5458491391932,33.8585891362416,34.0855740913449,1676093.46543196,0.0,1.0
2002-01-04,54.61,55.0,54.2,54.25,1350000,34.4323566616416,34.6782570296701,34.1738460183295,34.2053717065383,2141111.06958094,0.0,1.0
2002-01-07,54.47,54.99,53.01,54.86,830600,34.344084734657,34.6719518920284,33.4235346389603,34.5899851026855,1317338.41066217,0.0,1.0
2002-01-08,53.49,54.49,53.41,54.47,1116000,33.7261812457647,34.3566950099405,33.6757401446306,34.344084734657,1769985.15085358,0.0,1.0
2002-01-09,53.36,55.19,53.15,53.75,1445200,33.6442144564218,34.7980546448636,33.5118065659449,33.8901148244504,2292099.05019139,0.0,1.0
2002-01-10,53.01,54.0,52.6,53.95,1321900,33.4235346389603,34.0477432654943,33.1650239956482,34.0162175772855,2096544.23916967,0.0,1.0
2002-01-11,52.72,53.34,52.5,53.34,783300,33.2406856473493,33.6316041811383,33.1019726192306,33.6316041811383,1242320.22281685,0.0,1.0
2002-01-14,53.34,54.05,52.51,53.11,959100,33.6316041811383,34.0792689537031,33.1082777568724,33.4865860153778,1521140.46432228,0.0,1.0
2002-01-15,53.14,54.55,52.95,54.48,1479000,33.5055014283031,34.394525835791,33.3857038131097,34.3503898722987,2345706.1273409,0.0,1.0
2002-01-16,53.5,54.4,53.0,53.2,1924000,33.7324863834064,34.2999487711647,33.4172295013185,33.5433322541537,3051479.77620277,0.0,1.0
2002-01-17,54.3,54.45,53.55,53.65,1839800,34.2368973947471,34.3314744593734,33.7640120716152,33.8270634480328,2917937.8857889,0.0,1.0
2002-01-18,53.48,55.5,53.21,55.09,2766400,33.7198761081229,34.9935139117581,33.5496373917954,34.735003268446,4387533.08362128,0.0,1.0
2002-01-22,53.88,54.43,53.0,53.48,1506700,33.9720816137932,34.3188641840899,33.4172295013185,33.7198761081229,2389638.55447231,0.0,1.0
2002-01-23,54.75,54.95,53.62,54.37,1130200,34.5206285886262,34.6467313414614,33.8081480351075,34.2810333582394,1792506.46728917,0.0,1.0
2002-01-24,54.02,55.36,53.6,54.97,1586300,34.0603535407778,34.9052419847734,33.795537759824,34.6593416167449,2515884.8071676,0.0,1.0
2002-01-25,53.85,54.32,53.51,53.51,962500,33.953166200868,34.2495076700306,33.7387915210482,33.7387915210482,1526532.89220123,0.0,1.0
2002-01-28,55.12,55.12,54.0,54.1,997100,34.7539186813712,34.7539186813712,34.0477432654943,34.1107946419119,1581408.77591049,0.0,1.0
2002-01-29,53.34,55.25,52.9,54.98,1672900,33.6316041811383,34.8358854707141,33.3541781249009,34.6656467543866,2653233.11726071,0.0,1.0
2002-01-30,55.3,55.3,53.36,53.36,1740800,34.8674111589229,34.8674111589229,33.6442144564218,33.6442144564218,2760923.07401964,0.0,1.0
2002-01-31,57.0,57.25,55.36,55.45,2200900,35.9392845580218,36.0969129990657,34.9052419847734,34.9619882235493,3490645.44669682,0.0,1.0
2002-02-01,56.16,57.0,55.74,57.0,1388100,35.4096529961141,35.9392845580218,35.1448372151603,35.9392845580218,2201537.98198912,0.0,1.0
2002-02-04,53.19,56.01,52.75,56.0,2381900,33.5370271165119,35.3150759314877,33.2596010602745,35.308770793846,3777712.93084063,0.0,1.0
2002-02-05,52.37,53.47,50.7,53.2,3660300,33.0200058298877,33.7135709704811,31.9670478437141,33.5433322541537,5805265.81332381,0.0,1.0
2002-02-06,52.19,52.95,51.75,52.37,1759900,32.9065133523361,33.3857038131097,32.6290872960987,33.0200058298877,2791215.83063371,0.0,1.0
2002-02-07,52.15,52.54,51.81,52.1,1812000,32.8812928017691,33.1271931697976,32.6669181219493,32.8497671135603,2873846.85783753,0.0,1.0
2002-02-08,53.1,53.15,51.76,52.16,1059100,33.4802808777361,33.5118065659449,32.6353924337405,32.8875979394108,1679741.28429124,0.0,1.0
2002-02-11,54.03,54.4,53.21,53.57,1165000,34.0666586784196,34.2999487711647,33.5496373917954,33.7766223468987,1847699.55263837,0.0,1.0
2002-02-12,50.99,52.3,50.27,51.7,6022900,32.1498968353251,32.9758698663954,31.6959269251185,32.5975616078899,9552368.78591043,0.0,1.0
2002-02-13,52.44,52.99,51.2,51.35,2901900,33.06414179338,33.4109243636767,32.282304725802,32.3768817904284,4602437.19467922,0.0,1.0
2002-02-14,52.08,53.0,51.79,52.7,1327500,32.8371568382767,33.4172295013185,32.6543078466658,33.2280753720658,2105425.88508793,0.0,1.0
2002-02-15,52.49,52.9,51.53,52.0,1632800,33.0956674815888,33.3541781249009,32.4903742679801,32.7867157371427,2589634.18845316,0.0,1.0
2002-02-19,50.46,52.01,50.14,52.0,1556600,31.8157245403119,32.7930208747844,31.6139601357757,32.7867157371427,2468780.36363682,0.0,1.0
2002-02-20,51.91,52.16,49.25,50.75,2324900,32.7299694983669,32.8875979394108,31.0528028856592,31.9985735319229,3687310.46345832,0.0,1.0
2002-02-21,51.5,52.53,51.28,51.8,2278100,32.4714588550548,33.1208880321559,32.3327458269361,32.6606129843075,3613085.27971285,0.0,1.0
2002-02-22,50.5,51.47,50.06,51.18,1480700,31.840945090879,32.4525434421295,31.5635190346416,32.2696944505185,2348402.34128037,0.0,1.0
2002-02-25,50.93,51.42,50.5,51.0,1443900,32.1120660094746,32.4210177539207,31.840945090879,32.1562019729669,2290037.2395318,0.0,1.0
2002-02-26,50.01,50.95,49.8,50.69,2151300,31.5319933464328,32.1246762847581,31.3995854559559,31.9607427060724,3411979.43999221,0.0,1.0
2002-02-27,50.7,51.0,50.11,50.21,2063700,31.9670478437141,32.1562019729669,31.5950447228504,31.658096099268,3273045.12169941,0.0,1.0
2002-02-28,51.26,51.85,50.46,50.46,1935400,32.3201355516526,32.6921386725163,31.8157245403119,31.8157245403119,3069560.26967923,0.0,1.0
2002-03-01,52.49,52.7,51.7,51.89,1368700,33.0956674815888,33.2280753720658,32.5975616078899,32.7173592230833,2170769.42291514,0.0,1.0
2002-03-04,54.73,55.05,52.44,52.49,2211600,34.5080183133427,34.7097827178789,33.06414179338,33.0956674815888,3507615.73443349,0.0,1.0
2002-03-05,52.9,55.81,52.8,54.78,1971200,33.3541781249009,35.1889731786526,33.2911267484833,34.5395440015515,3126339.36322812,0.0,1.0
2002-03-06,52.9,53.4,52.38,53.0,1355900,33.3541781249009,33.6694350069888,33.0263109675295,33.4172295013185,2150468.51795912,0.0,1.0
2002-03-07,54.27,54.59,53.35,53.84,1394400,34.2179819818218,34.4197463863581,33.63790931878,33.9468610632262,2211529.83364716,0.0,1.0
2002-03-08,54.86,55.21,53.89,54.35,1651900,34.6089005156108,34.8297010110622,33.9969677139312,34.2871626508102,2618495.03017651,0.03,1.0
2002-03-11,54.21,54.86,53.75,54.86,738700,34.1988424526296,34.6089005156108,33.9086475157507,34.6089005156108,1170943.93049905,0.0,1.0
2002-03-12,54.34,54.73,53.46,53.55,1031300,34.2808540652259,34.5268889030146,33.7256985338052,33.7824758040641,1634756.2955512,0.0,1.0
2002-03-13,54.61,55.0,53.81,54.34,1229900,34.4511858760027,34.6972207137914,33.9464990292566,34.2808540652259,1949565.37176226,0.0,1.0
2002-03-14,54.7,55.19,54.22,54.59,854600,34.5079631462616,34.8170838398936,34.205151038214,34.438568704834,1354661.81535737,0.0,1.0
2002-03-15,54.92,54.99,54.42,54.7,1088700,34.6467520291168,34.690912128207,34.3313227499005,34.5079631462616,1725743.4102265,0.0,1.0
2002-03-18,54.13,55.48,53.56,55.0,1305600,34.148373767955,35.000032821839,33.7887843896485,34.6972207137914,2069560.57352046,0.0,1.0
2002-03-19,55.29,55.55,54.4,54.82,1451100,34.8801696957368,35.0441929209293,34.3187055787318,34.5836661732735,2300198.64295001,0.0,1.0
2002-03-20,54.24,55.65,54.14,55.01,817700,34.2177682093826,35.1072787767725,34.1546823535394,34.7035292993757,1296170.09878039,0.0,1.0
2002-03-21,54.28,54.79,53.6,54.5,731200,34.2430025517199,34.5647404165205,33.8140187319858,34.3817914345751,1159055.37021918,0.0,1.0
2002-03-22,54.51,55.27,52.8,53.76,1582000,34.3881000201594,34.8675525245682,33.3093318852397,33.914956101335,2507693.64836808,0.0,1.0
2002-03-25,54.21,55.03,54.15,54.51,1262600,34.1988424526296,34.7161464705443,34.1609909391237,34.3881000201594,2001399.49458252,0.0,1.0
2002-03-26,54.6,54.89,54.22,54.22,859000,34.4448772904183,34.6278262723638,34.205151038214,34.205151038214,1361636.43738823,0.0,1.0
2002-03-27,54.88,55.25,54.47,54.93,862900,34.6215176867795,34.8549353533995,34.3628656778221,34.6530606147011,1367818.48873376,0.0,1.0
2002-03-28,55.13,56.2,54.8,55.13,1450200,34.7792323263876,35.4542509839105,34.5710490021048,34.7792323263876,2298772.01571643,0.0,1.0
2002-04-01,54.86,55.0,54.13,54.8,812200,34.6089005156108,34.6972207137914,34.148373767955,34.5710490021048,1287451.82124182,0.0,1.0
2002-04-02,54.8,55.2,54.35,54.86,1383700,34.5710490021048,34.8233924254779,34.2871626508102,34.6089005156108,2193360.11456822,0.0,1.0
2002-04-03,53.65,55.05,53.5,55.05,1012200,33.8455616599074,34.728763641713,33.7509328761425,34.728763641713,1604480.09537179,0.0,1.0
2002-04-04,53.3,54.35,52.95,53.65,1357000,33.624761164456,34.2871626508102,33.4039606690046,33.8455616599074,2151036.83997186,0.0,1.0
2002-04-05,53.5,53.96,53.5,53.55,789600,33.7509328761425,34.0411278130215,33.7509328761425,33.7824758040641,1251627.62626513,0.0,1.0
2002-04-08,53.2,53.56,52.84,53.5,1046500,33.5616753086127,33.7887843896485,33.334566227577,33.7509328761425,1658850.44438508,0.0,1.0
2002-04-09,54.07,54.65,53.09,53.2,1338600,34.1105222544491,34.47642021834,33.4922808671852,33.5616753086127,2121870.2387519,0.0,1.0
2002-04-10,54.48,54.8,53.79,53.96,1237900,34.3691742634064,34.5710490021048,33.933881858088,34.0411278130215,1962246.50272746,0.0,1.0
2002-04-11,52.85,54.28,52.83,54.06,1605000,33.3408748131613,34.2430025517199,33.3282576419927,34.1042136688648,2544151.89989303,0.0,1.0
2002-04-12,53.05,53.51,52.74,53.48,825100,33.4670465248479,33.7572414617268,33.2714803717338,33.7383157049739,1307900.1449232,0.0,1.0
2002-04-15,53.68,53.71,53.08,53.5,794500,33.8644874166604,33.8834131734134,33.4859722816008,33.7509328761425,1259394.81898131,0.0,1.0
2002-04-16,54.38,54.4,53.45,54.0,1501200,34.3060884075632,34.3187055787318,33.7193899482209,34.0663621553588,2379614.22561957,0.0,1.0
2002-04-17,55.3,56.29,54.8,56.05,3249600,34.8864782813211,35.5110282541694,34.5710490021048,35.3596222001456,5151075.39806379,0.0,1.0
2002-04-18,55.9,56.33,55.67,55.95,2438300,35.2649934163807,35.5362625965067,35.1198959479412,35.2965363443023,3865050.20405555,0.0,1.0
2002-04-19,56.0,56.1,55.49,56.1,1548400,35.3280792722239,35.3911651280672,35.0063414074233,35.3911651280672,2454432.89831425,0.0,1.0
2002-04-22,54.78,56.5,54.44,56.0,1537800,34.5584318309362,35.6435085514402,34.3439399210691,35.3280792722239,2437630.39978536,0.0,1.0
2002-04-23,54.89,55.27,54.72,55.25,913600,34.6278262723638,34.8675525245682,34.5205803174302,34.8549353533995,1448185.15622571,0.0,1.0
2002-04-24,53.61,55.25,53.51,55.0,1251500,33.8203273175701,34.8549353533995,33.7572414617268,34.6972207137914,1983804.4253683,0.0,1.0
2002-04-25,54.33,54.5,53.2,53.6,1191600,34.2745454796415,34.3817914345751,33.5616753086127,33.8140187319858,1888854.45726638,0.0,1.0
2002-04-26,53.66,54.75,53.63,54.75,869800,33.8518702454917,34.5395060741832,33.8329444887387,34.5395060741832,1378755.96419125,0.0,1.0
2002-04-29,52.95,54.0,52.9,54.0,1169100,33.4039606690046,34.0663621553588,33.372417741083,34.0663621553588,1853188.77642675,0.0,1.0
2002-04-30,52.99,53.55,52.85,53.3,1034500,33.4291950113419,33.7824758040641,33.3408748131613,33.624761164456,1639828.74793728,0.0,1.0
2002-05-01,53.49,53.5,52.7,52.81,2346100,33.7446242905582,33.7509328761425,33.2462460293965,33.315640470824,3718900.16968164,0.0,1.0
2002-05-02,52.93,53.97,52.56,53.6,1259900,33.3913434978359,34.0474363986058,33.1579258312159,33.8140187319858,1997119.61288176,0.0,1.0
2002-05-03,52.74,53.25,52.53,53.09,920600,33.2714803717338,33.5932182365344,33.1390000744629,33.4922808671852,1459281.14582026,0.0,1.0
2002-05-06,51.61,53.29,51.51,52.7,997800,32.558610200705,33.6184525788717,32.4955243448617,33.2462460293965,1581654.05963443,0.0,1.0
2002-05-07,52.1,52.93,51.84,52.32,1443200,32.8677308943369,33.3913434978359,32.7037076691444,33.0065197771921,2287676.02612188,0.0,1.0
2002-05-08,53.41,53.6,52.7,52.8,1754600,33.6941556058836,33.8140187319858,33.2462460293965,33.3093318852397,2781289.04894224,0.0,1.0
2002-05-09,52.84,53.78,52.67,53.3,1320800,33.334566227577,33.9275732725036,33.2273202726435,33.624761164456,2093654.72235434,0.0,1.0
2002-05-10,51.61,53.44,51.37,53.44,1075900,32.558610200705,33.7130813626366,32.4072041466811,33.7130813626366,1705453.60068218,0.0,1.0
2002-05-13,52.3,52.45,51.26,51.7,848200,32.9939026060234,33.0885313897883,32.3378097052536,32.6153874709639,1344516.91058521,0.0,1.0
2002-05-14,54.4,54.69,53.05,53.24,2114100,34.3187055787318,34.5016545606773,33.4670465248479,33.58690965095,3351147.37169087,0.0,1.0
2002-05-15,54.7,54.7,53.92,54.5,1991700,34.5079631462616,34.5079631462616,34.0158934706842,34.3817914345751,3157126.06792333,0.0,1.0
2002-05-16,55.15,55.5,54.7,54.98,1655700,34.7918494975562,35.0126499930076,34.5079631462616,34.6846035426227,2624518.56738498,0.0,1.0
2002-05-17,55.01,55.01,54.23,54.6,1003700,34.7035292993757,34.7035292993757,34.2114596237983,34.4448772904183,1591006.39372127,0.0,1.0
2002-05-20,54.49,54.96,54.25,54.96,747500,34.3754828489908,34.6719863714541,34.2240767949669,34.6719863714541,1184893.17456077,0.0,1.0
2002-05-21,54.46,55.0,54.26,54.98,1019300,34.3565570922378,34.6972207137914,34.2303853805513,34.6846035426227,1615734.5991034,0.0,1.0
2002-05-22,53.61,54.5,52.99,54.46,1281300,33.8203273175701,34.3817914345751,33.4291950113419,34.3565570922378,2031041.63821367,0.0,1.0
2002-05-23,54.27,54.3,53.45,53.8,687200,34.2366939661356,34.2556197228886,33.7193899482209,33.9401904436723,1089309.14991058,0.0,1.0
2002-05-24,53.69,54.2,53.49,53.69,529700,33.8707960022447,34.1925338670453,33.7446242905582,33.8707960022447,839649.384033231,0.0,1.0
2002-05-28,52.64,54.1,52.41,54.05,838100,33.2083945158905,34.1294480112021,33.063297047451,34.0979050832804,1328506.98274165,0.0,1.0
2002-05-29,53.28,53.58,52.5,52.52,874000,33.6121439932873,33.8014015608171,33.1200743177099,33.1326914888786,1385413.55794798,0.0,1.0
2002-05-30,52.29,53.4,52.02,52.83,923200,32.9875940204391,33.6878470202993,32.8172622096623,33.3282576419927,1463402.51338395,0.0,1.0
2002-05-31,52.58,53.04,52.05,52.13,1385600,33.1705430023845,33.4607379392635,32.8361879664153,32.8866566510899,2196371.88317245,0.0,1.0
2002-06-03,51.22,53.01,51.22,52.77,949700,32.3125753629162,33.4418121825106,32.3125753629162,33.2904061284867,1505408.75970618,0.0,1.0
2002-06-04,51.66,51.7,50.83,51.63,1529400,32.5901531286266,32.6153874709639,32.0665405251276,32.5712273718736,2424315.2122719,0.0,1.0
2002-06-05,52.74,52.75,51.51,51.66,1153500,33.2714803717338,33.2777889573181,32.4955243448617,32.5901531286266,1828460.57104461,0.0,1.0
2002-06-06,52.01,52.75,51.76,52.74,1146400,32.810953624078,33.2777889573181,32.6532389844698,33.2714803717338,1817206.067313,0.0,1.0
2002-06-07,52.49,52.68,50.39,51.8,2315100,33.1358457816708,33.2557888317473,31.8101594387195,32.7002631261296,3667315.44444895,0.035,1.0
2002-06-10,53.55,53.85,52.28,52.49,1189700,33.8050017452556,33.9943855085344,33.0032771473756,33.1358457816708,1884586.0585983,0.0,1.0
2002-06-11,53.61,54.5,52.88,53.38,1733600,33.8428784979114,34.4047169956383,33.3820446739331,33.6976842793977,2746169.95140457,0.0,1.0
2002-06-12,52.44,53.68,52.21,53.2,1787500,33.1042818211243,33.8870680426764,32.9590876026106,33.5840540214304,2831552.13897996,0.0,1.0
2002-06-13,50.84,52.19,50.5,52.19,2586900,32.0942350836377,32.946462018392,31.8796001519218,32.946462018392,4097869.77808518,0.0,1.0
2002-06-14,50.09,50.34,47.95,49.96,4007700,31.6207756754408,31.7785954781731,30.2698381640524,31.53870937802,6348537.90623217,0.0,1.0
2002-06-17,52.42,52.75,50.03,50.03,1879700,33.0916562369057,33.2999783765123,31.5828989227851,31.5828989227851,2977604.78637238,0.0,1.0
2002-06-18,52.4,52.75,51.52,52.74,1809400,33.0790306526871,33.2999783765123,32.5235049470695,33.293665584403,2866243.60294845,0.0,1.0
2002-06-19,52.19,52.75,51.3,51.5,1698100,32.946462018392,33.2999783765123,32.3846235206651,32.5108793628509,2689934.92990315,0.0,1.0
2002-06-20,51.05,52.39,51.01,51.66,1283900,32.2268037179328,33.0727178605778,32.2015525494956,32.6118840365996,2033806.87621615,0.0,1.0
2002-06-21,50.01,51.4,49.9,50.44,1923100,31.5702733385665,32.447751441758,31.5008326253643,31.841723399266,3046354.08026426,0.0,1.0
2002-06-24,50.53,51.5,49.28,50.0,1834100,31.8985385282496,32.5108793628509,31.1094395145882,31.5639605464572,2905370.50523253,0.0,1.0
2002-06-25,49.85,51.57,49.84,51.0,1469300,31.4692686648178,32.5550689076159,31.4629558727085,32.1952397573863,2327496.25611371,0.0,1.0
2002-06-26,50.0,50.25,48.31,48.68,2911000,31.5639605464572,31.7217803491895,30.4970986799869,30.7306719880307,4611271.76311646,0.0,1.0
2002-06-27,50.65,51.24,49.27,50.85,1824100,31.9742920335611,32.3467467680093,31.1031267224789,32.100547875747,2889529.65410537,0.0,1.0
2002-06-28,51.27,51.89,50.13,50.15,1580400,32.3656851443372,32.7570782551133,31.646026843878,31.6586524280966,2503488.11213647,0.0,1.0
2002-07-01,50.43,51.79,50.25,51.1,1668400,31.8354106071567,32.6939503340204,31.7217803491895,32.2583676784792,2642887.60205548,0.0,1.0
2002-07-02,48.52,50.43,48.25,50.43,2504600,30.6296673142821,31.8354106071567,30.4592219273312,31.8354106071567,3967499.57330865,0.0,1.0
2002-07-03,48.7,49.0,47.3,48.52,1961800,30.7432975722493,30.932681335528,29.8595066769485,30.6296673142821,3107658.17412637,0.0,1.0
2002-07-05,50.84,50.85,49.29,49.52,654900,32.0942350836377,32.100547875747,31.1157523066975,31.2609465252112,1037417.34031775,0.0,1.0
2002-07-08,52.43,53.1,51.18,51.18,2774500,33.097969029015,33.5209261003375,32.3088700153536,32.3088700153536,4395044.14523072,0.0,1.0
2002-07-09,50.09,52.21,50.06,52.0,1702800,31.6207756754408,32.9590876026106,31.6018372991129,32.8265189683155,2697380.12993291,0.0,1.0
2002-07-10,49.25,51.23,49.17,51.0,1805900,31.0905011382603,32.3404339759,31.039998801386,32.1952397573863,2860699.30505394,0.0,1.0
2002-07-11,48.55,49.99,46.5,49.0,2768700,30.6486056906099,31.5576477543479,29.3544833082052,30.932681335528,4385856.45157697,0.0,1.0
2002-07-12,48.94,49.76,47.76,48.25,2353900,30.8948045828723,31.4124535358342,30.1498951139759,30.4592219273312,3728777.94682234,0.0,1.0
2002-07-15,48.14,48.15,44.0,48.07,4098700,30.389781214129,30.3960940062383,27.7762852808823,30.3455916693639,6492689.65148932,0.0,1.0
2002-07-16,46.93,48.24,45.9,47.5,2575100,29.6259333689047,30.4529091352219,28.9757157816477,29.9857625191343,4079177.57375514,0.0,1.0
2002-07-17,48.44,49.45,46.8,49.3,3427300,30.5791649774077,31.2167569804462,29.5438670714839,31.1220650988068,5429134.90681177,0.0,1.0
2002-07-18,46.89,49.4,46.81,48.91,1860800,29.6006822004675,31.1851930198997,29.5501798635932,30.8758662065444,2947665.57774206,0.0,1.0
2002-07-19,45.35,46.6,45.14,46.3,1733200,28.6285122156367,29.4176112292981,28.4959435813415,29.2282274660193,2745536.31735948,0.0,1.0
2002-07-22,44.48,46.9,43.01,45.35,2717600,28.0792993021283,29.6069949925768,27.1513188620625,28.6285122156367,4304909.70231717,0.0,1.0
2002-07-23,44.41,45.69,43.67,45.3,2518600,28.0351097573633,28.8431471473526,27.5679631412757,28.5969482550902,3989676.76488667,0.0,1.0
2002-07-24,46.35,46.74,42.6,43.01,3041800,29.2597914265658,29.5059903188282,26.8924943855815,27.1513188620625,4818470.09585972,0.0,1.0
2002-07-25,45.75,47.54,44.71,46.35,2558500,28.8810239000083,30.0110136875715,28.224493520642,29.2597914265658,4052881.76088405,0.0,1.0
2002-07-26,45.75,46.25,45.01,46.0,1356600,28.8810239000083,29.1966635054729,28.4138772839208,29.0388437027406,2148969.86391061,0.0,1.0
2002-07-29,48.69,48.96,46.51,46.74,1815100,30.73698478014,30.9074301670909,29.3607961003145,29.5059903188282,2875272.88809093,0.0,1.0
2002-07-30,48.58,49.1,47.39,48.7,1884600,30.6675440669378,30.995809256621,29.9163218059321,30.7432975722493,2985366.80342469,0.0,1.0
2002-07-31,47.36,48.15,46.75,47.9,2537500,29.8973834296042,30.3960940062383,29.5123031109375,30.238274203506,4019615.97351702,0.0,1.0
2002-08-01,46.55,47.48,46.2,47.36,1633700,29.3860472687516,29.9731369349157,29.1650995449264,29.8973834296042,2587919.84864424,0.0,1.0
2002-08-02,44.8,46.5,44.11,46.3,1951200,28.2813086496256,29.3544833082052,27.8457259940845,29.2282274660193,3090866.87193159,0.0,1.0
2002-08-05,42.83,44.96,42.69,44.8,1460500,27.0376886040952,28.3823133233743,26.9493095145651,28.2813086496256,2313556.30712181,0.0,1.0
2002-08-06,44.99,45.99,43.4,43.71,1740700,28.4012516997022,29.0325309106313,27.3975177543248,27.5932143097129,2757416.95570485,0.0,1.0
2002-08-07,45.59,46.5,44.0,45.88,1213500,28.7800192262597,29.3544833082052,27.7762852808823,28.9630901974291,1922287.28428094,0.0,1.0
2002-08-08,46.45,46.59,44.38,45.6,1348700,29.3229193476587,29.4112984371888,28.0161713810354,28.7863320183689,2136455.59152016,0.0,1.0
2002-08-09,46.96,47.24,45.5,46.0,972500,29.6448717452326,29.8216299242927,28.723204097276,29.0388437027406,1540522.77211637,0.0,1.0
2002-08-12,45.76,46.08,45.25,46.08,925400,28.8873366921176,29.0893460396149,28.5653842945437,29.0893460396149,1465912.36330745,0.0,1.0
2002-08-13,44.77,46.55,44.77,45.51,1330800,28.2623702732978,29.3860472687516,28.2623702732978,28.7295168893853,2108100.46800253,0.0,1.0
2002-08-14,46.01,46.2,43.62,44.84,1616200,29.0451564948499,29.1650995449264,27.5363991807292,28.3065598180628,2560198.3591717,0.0,1.0
2002-08-15,47.57,47.57,46.15,46.15,1389600,30.0299520638994,30.0299520638994,29.13353558438,29.13353558438,2201244.67263024,0.0,1.0
2002-08-16,47.16,48.15,46.55,47.47,1239400,29.7711275874184,30.3960940062383,29.3860472687516,29.9668241428064,1963315.08870029,0.0,1.0
2002-08-19,49.33,49.65,47.0,47.41,1817100,31.1410034751347,31.343012822632,29.6701229136698,29.9289473901507,2878441.05831635,0.0,1.0
2002-08-20,48.37,49.22,48.3,48.68,1147600,30.5349754326427,31.0715627619324,30.4907858878776,30.7306719880307,1817896.07535295,0.0,1.0
2002-08-21,48.9,49.5,48.1,48.62,1115000,30.8695534144351,31.2483209409926,30.3645300456918,30.692795235375,1766254.90067841,0.0,1.0
2002-08-22,49.92,49.97,48.51,48.9,1004400,31.5134582095829,31.5450221701293,30.6233545221728,30.8695534144351,1591055.08721201,0.0,1.0
2002-08-23,48.6,49.7,48.31,49.52,1057400,30.6801696511564,31.3745767831784,30.4970986799869,31.2609465252112,1675011.59818596,0.0,1.0
2002-08-26,49.4,49.49,48.15,49.2,973700,31.1851930198997,31.2420081488833,30.3960940062383,31.0589371777139,1542423.67425163,0.0,1.0
2002-08-27,48.87,49.7,48.45,49.51,1085100,30.8506150381072,31.3745767831784,30.585477769517,31.2546337331019,1718890.7558082,0.0,1.0
2002-08-28,49.0,49.25,48.5,48.87,1469300,30.932681335528,31.0905011382603,30.6170417300635,30.8506150381072,2327496.25611372,0.0,1.0
2002-08-29,49.54,49.7,48.0,48.6,1798100,31.2735721094298,31.3745767831784,30.3014021245989,30.6801696511564,2848343.44117475,0.0,1.0
2002-08-30,49.23,49.65,49.04,49.12,803900,31.0778755540417,31.343012822632,30.9579325039652,31.0084348408395,1273446.02211244,0.0,1.0
2002-09-03,47.13,48.75,46.84,48.75,1571000,29.7521892110905,30.7748615327958,29.5691182399211,30.7748615327958,2488597.71207694,0.0,1.0
2002-09-04,48.2,48.21,46.02,47.13,1895100,30.4276579667847,30.433970758894,29.0514692869592,29.7521892110905,3001999.69710821,0.0,1.0
2002-09-05,47.7,48.0,46.86,47.41,1457100,30.1120183613202,30.3014021245989,29.5817438241397,29.9289473901507,2308170.41773857,0.0,1.0
2002-09-06,48.47,48.75,47.77,48.37,1062500,30.5981033537356,30.7748615327958,30.1562079060852,30.5349754326427,1683090.43226082,0.0,1.0
2002-09-09,48.84,49.03,47.9,48.47,1100700,30.8316766617794,30.9516197118559,30.238274203506,30.5981033537356,1743602.48356657,0.0,1.0
2002-09-10,48.94,49.49,48.25,48.9,990200,30.8948045828723,31.2420081488833,30.4592219273312,30.8695534144351,1568561.07861145,0.0,1.0
2002-09-11,49.02,49.7,48.9,49.17,671300,30.9453069197466,31.3745767831784,30.8695534144351,31.039998801386,1063396.33616629,0.0,1.0
2002-09-12,48.56,48.85,48.05,48.8,1297600,30.6549184827192,30.8379894538887,30.3329660851454,30.8064254933422,2055508.84226036,0.0,1.0
2002-09-13,48.3,48.46,47.7,48.31,1259100,30.4907858878776,30.5917905616263,30.1120183613202,30.4970986799869,1994521.5654208,0.0,1.0
2002-09-16,48.59,48.69,47.82,47.91,775100,30.6959516314296,30.7591250243735,30.2095165057618,30.2663725594112,1226940.58982807,0.035,1.0
2002-09-17,47.71,48.75,47.37,48.63,1877800,30.1400257735235,30.7970290601398,29.9252362375143,30.7212209886072,2972453.92798238,0.0,1.0
2002-09-18,47.46,47.8,46.5,47.46,1904600,29.9820922911638,30.196881827173,29.3756277189026,29.9820922911638,3014876.85122763,0.0,1.0
2002-09-19,44.78,46.99,44.5,46.33,2752600,28.2890453602679,29.6851773443276,28.1121598600251,29.268232950898,4357214.12406236,0.0,1.0
2002-09-20,46.01,46.16,44.85,44.99,2180700,29.0660780934776,29.1608381828934,28.3332667353286,28.4217094854501,3451927.93734752,0.0,1.0
2002-09-23,45.44,46.2,44.75,46.01,1450800,28.7059897536975,29.186107540071,28.2700933423847,29.0660780934776,2296536.45687338,0.0,1.0
2002-09-24,44.99,45.43,43.78,44.56,2517800,28.4217094854501,28.6996724144031,27.6573114308291,28.1500638957914,3985538.66219726,0.0,1.0
2002-09-25,46.72,46.9,44.97,45.75,2156900,29.5146091833791,29.6283212906781,28.4090748068613,28.9018272718235,3414253.8487939,0.0,1.0
2002-09-26,48.25,48.7,47.42,47.85,2540400,30.4811620954204,30.7654423636679,29.9568229339863,30.2284685236449,4021313.21687423,0.0,1.0
2002-09-27,47.23,48.29,47.19,48.25,1916200,29.8367934873929,30.506431452598,29.8115241302153,30.4811620954204,3033239.01203527,0.0,1.0
2002-09-30,46.45,47.08,45.3,46.9,1873000,29.3440410224307,29.7420333979771,28.6175470035761,29.6283212906781,2964855.79247576,0.0,1.0
2002-10-01,47.98,48.2,45.67,47.19,2212500,30.310593934472,30.4495753989485,28.8512885574684,29.8115241302153,3502265.58507882,0.0,1.0
2002-10-02,46.8,48.68,46.0,47.8,2230400,29.5651478977342,30.7528076850791,29.0597607541832,30.196881827173,3530600.2987389,0.0,1.0
2002-10-03,47.74,48.22,47.0,47.5,1920800,30.1589777914067,30.4622100775373,29.691494683622,30.0073616483414,3040520.55856244,0.0,1.0
2002-10-04,46.99,48.17,46.26,48.1,2137900,29.6851773443276,30.4306233810653,29.2240115758373,30.3864020060046,3384177.8957469,0.0,1.0
2002-10-07,45.26,47.0,45.06,47.0,2157400,28.5922776463985,29.691494683622,28.4659308605108,29.691494683622,3415045.32124251,0.0,1.0
2002-10-08,47.65,47.98,45.74,46.15,2751100,30.1021217377572,30.310593934472,28.8955099325291,29.154520843599,4354839.70671653,0.0,1.0
2002-10-09,46.55,47.22,46.02,46.85,2073600,29.4072144153745,29.8304761480985,29.072395432772,29.5967345942062,3282394.53885625,0.0,1.0
2002-10-10,48.46,48.55,45.73,46.56,3174700,30.6138262206026,30.6706822742521,28.8891925932347,29.4135317546689,5025375.16517502,0.0,1.0
2002-10-11,50.15,50.85,49.07,49.07,2897900,31.6814565613541,32.1236703119612,30.9991839175602,30.9991839175602,4587216.01762708,0.0,1.0
2002-10-14,52.15,52.8,49.75,50.0,2928400,32.9449244202316,33.3555514743668,31.4287629895786,31.5866964719383,4635495.83699201,0.0,1.0
2002-10-15,53.0,53.99,52.5,53.13,3948800,33.4818982602546,34.1073148503989,33.1660312955352,33.5640236710816,6250732.81010587,0.0,1.0
2002-10-16,53.56,53.99,51.8,53.0,4628800,33.8356692607403,34.1073148503989,32.723817544928,33.4818982602546,7327135.34020919,0.0,1.0
2002-10-17,53.78,54.71,52.7,54.5,4092100,33.9746507252168,34.5621632795949,33.2923780814229,34.4294991544127,6477568.81387618,0.0,1.0
2002-10-18,53.75,54.0,53.1,53.78,2912000,33.9556987073336,34.1136321896933,33.5450716531984,33.9746507252168,4609535.54067776,0.0,1.0
2002-10-21,54.45,54.74,53.41,53.76,2509000,34.3979124579408,34.581115297478,33.7409091713245,33.962016046628,3971608.74710181,0.0,1.0
2002-10-22,54.16,54.98,53.71,54.46,2121800,34.2147096184035,34.7327314405433,33.9304293501561,34.4042297972352,3358692.48290181,0.0,1.0
2002-10-23,54.6,54.85,53.32,54.16,2717100,34.4926725473566,34.6506060297163,33.684053117675,34.2147096184035,4301019.58021137,0.0,1.0
2002-10-24,53.67,54.99,53.33,54.93,2293200,33.9051599929785,34.7390487798377,33.6903704569694,34.7011447440714,3630009.23828373,0.0,1.0
2002-10-25,54.68,54.91,53.11,53.35,1412100,34.5432112617117,34.6885100654826,33.5513889924928,33.7030051355581,2235276.48935132,0.0,1.0
2002-10-28,52.69,54.94,52.53,54.9,2404400,33.2860607421285,34.7074620833658,33.1849833134183,34.6821927261882,3806032.71085357,0.0,1.0
2002-10-29,52.76,53.0,51.8,52.69,2002200,33.3302821171893,33.4818982602546,32.723817544928,33.2860607421285,3169372.27319539,0.0,1.0
2002-10-30,53.12,53.5,52.35,52.77,1782700,33.5577063317872,33.7977652249739,33.0712712061194,33.3365994564836,2821915.86825763,0.0,1.0
2002-10-31,52.3,53.25,52.13,53.12,2135400,33.0396845096474,33.6398317426143,32.9322897416428,33.5577063317872,3380220.53350387,0.0,1.0
2002-11-01,52.94,52.99,51.1,52.3,1796900,33.4439942244882,33.4755809209602,32.2816037943209,33.0396845096474,2844393.68579803,0.0,1.0
2002-11-04,53.31,54.36,53.0,53.49,1754400,33.6777357783806,34.3410564042913,33.4818982602546,33.7914478856796,2777118.52766657,0.0,1.0
2002-11-05,53.53,53.75,53.17,53.45,1278000,33.8167172428571,33.9556987073336,33.5892930282592,33.766178528502,2023003.57863536,0.0,1.0
2002-11-06,53.39,53.95,52.75,53.95,1323800,33.7282744927357,34.0820454932214,33.3239647778949,34.0820454932214,2095502.45492761,0.0,1.0
2002-11-07,53.0,53.44,52.71,52.75,1216100,33.4818982602546,33.7598611892076,33.2986954207173,33.3239647778949,1925019.28949801,0.0,1.0
2002-11-08,52.45,53.49,52.26,53.0,1415500,33.1344445990632,33.7914478856796,33.0144151524699,33.4818982602546,2240658.50200184,0.0,1.0
2002-11-11,48.61,52.46,48.3,52.46,4852000,30.7085863100184,33.1407619383576,30.5127487918924,33.1407619383576,7680448.64126663,0.0,1.0
2002-11-12,49.73,49.77,48.62,48.62,3683900,31.4161283109898,31.4413976681674,30.7149036493128,30.7149036493128,5831410.70683474,0.0,1.0
2002-11-13,48.98,49.94,48.55,49.41,2417300,30.9423278639107,31.5487924361719,30.6706822742521,31.2139734535694,3826452.70002759,0.0,1.0
2002-11-14,50.74,51.0,49.56,49.8,2600400,32.054179579723,32.218430401377,31.3087335429852,31.4603496860505,4116289.91070687,0.0,1.0
2002-11-15,51.16,51.25,49.76,50.2,2316000,32.3195078300872,32.3763638837367,31.435080328873,31.713043257826,3666100.38194014,0.0,1.0
2002-11-18,49.54,51.17,49.45,51.17,2905700,31.2960988643964,32.3258251693816,31.2392428107469,32.3258251693816,4599562.98782533,0.0,1.0
2002-11-19,49.48,49.99,49.26,49.55,1615400,31.2581948286301,31.5803791326439,31.1192133641536,31.3024162036908,2557089.18695427,0.0,1.0
2002-11-20,49.5,49.7,48.95,49.5,1268900,31.2708295072189,31.3971762931066,30.9233758460276,31.2708295072189,2008598.78007074,0.0,1.0
2002-11-21,49.59,49.71,49.0,49.0,2769600,31.3276855608684,31.403493632401,30.9549625424995,30.9549625424995,4384124.18731494,0.0,1.0
2002-11-22,50.49,50.5,49.25,49.6,1641100,31.8962460973633,31.9025634366577,31.1128960248592,31.3340029001628,2597770.87081259,0.0,1.0
2002-11-25,49.2,50.8,48.74,50.8,2007400,31.0813093283873,32.0920836154893,30.7907117208454,32.0920836154893,3177603.58666089,0.0,1.0
2002-11-26,47.44,49.3,47.0,49.25,2765500,29.969457612575,31.1444827213311,29.691494683622,31.1128960248592,4377634.11323638,0.0,1.0
2002-11-27,49.0,49.22,47.9,47.94,2035000,30.9549625424995,31.093944006976,30.2600552201169,30.2853245772944,3221292.86582391,0.0,1.0
2002-11-29,48.54,49.25,48.44,49.25,487600,30.6643649349577,31.1128960248592,30.6011915420138,31.1128960248592,771843.931879969,0.0,1.0
2002-12-02,47.97,49.6,47.37,49.6,2053900,30.3042765951776,31.3340029001628,29.9252362375143,31.3340029001628,3251210.52438119,0.0,1.0
2002-12-03,47.25,47.97,46.76,47.97,2268900,29.8494281659817,30.3042765951776,29.5398785405567,30.3042765951776,3591543.6772815,0.0,1.0
2002-12-04,47.25,47.56,46.5,47.25,2728900,29.8494281659817,30.0452656841077,29.3756277189026,29.8494281659817,4319698.32999846,0.0,1.0
2002-12-05,47.26,47.6,46.14,47.5,2622000,29.855745505276,30.0705350412852,29.1482035043046,30.0073616483414,4150481.52048664,0.0,1.0
2002-12-06,48.11,48.99,46.79,47.05,2233000,30.392719345299,30.9486452032051,29.5588305584398,29.7230813800939,3534715.95547164,0.0,1.0
2002-12-09,47.72,48.0,47.4,48.0,1672400,30.1463431128179,30.3232286130607,29.9441882553975,30.3232286130607,2647317.04609528,0.0,1.0
2002-12-10,49.06,49.35,48.04,48.37,2362500,30.9928665782658,31.1760694178031,30.3484979702383,30.5569701669531,3739707.31966044,0.0,1.0
2002-12-11,48.59,49.06,48.42,49.06,1469900,30.6959516314296,30.9928665782658,30.588556863425,30.9928665782658,2326770.70441011,0.0,1.0
2002-12-12,48.57,48.99,48.34,48.65,1255100,30.6833169528408,30.9486452032051,30.5380181490699,30.7338556671959,1986754.14048924,0.0,1.0
2002-12-13,47.49,48.52,47.4,48.5,1545300,30.001044309047,30.6517302563689,29.9441882553975,30.6390955777801,2446124.74965979,0.0,1.0
2002-12-16,47.4,47.97,47.23,47.9,2394700,29.9441882553975,30.3042765951776,29.8367934873929,30.2600552201169,3790678.14535062,0.0,1.0
2002-12-17,47.16,47.58,47.1,47.4,1481000,29.7925721123322,30.0579003626965,29.7546680765658,29.9441882553975,2344341.39276914,0.0,1.0
2002-12-18,46.38,47.13,46.15,47.13,2052200,29.3219303349003,29.7960883286729,29.1765218834767,29.7960883286729,3246069.91807464,0.035,1.0
2002-12-19,45.82,47.19,45.51,46.38,1897400,28.9678923662167,29.8340209681747,28.771907062124,29.3219303349003,3001214.82436157,0.0,1.0
2002-12-20,47.33,47.38,46.37,46.46,2323200,29.9225304603456,29.9541409932638,29.3156082283167,29.3725071875694,3674724.50719764,0.0,1.0
2002-12-23,46.7,47.15,46.25,46.75,1714400,29.5242377455766,29.8087325418402,29.239742949313,29.5558482784948,2711754.34535969,0.0,1.0
2002-12-24,46.21,46.67,46.04,46.5,413400,29.2144545229785,29.5052714258257,29.1069787110567,29.3977956139039,653895.967319001,0.0,1.0
2002-12-26,46.2,46.77,46.14,46.21,945300,29.2081324163949,29.5684924916621,29.170199776893,29.2144545229785,1495229.4579261,0.0,1.0
2002-12-27,45.76,46.36,45.75,46.0,1158400,28.9299597267149,29.309286121733,28.9236376201313,29.0816902847221,1832300.64959442,0.0,1.0
2002-12-30,45.45,46.07,45.24,45.94,1624200,28.7339744226222,29.1259450308076,28.6012101843659,29.0437576452203,2569080.38248554,0.0,1.0
2002-12-31,46.2,46.23,45.52,45.6,1979000,29.2081324163949,29.2270987361458,28.7782291687077,28.8288060213767,3130285.72647388,0.0,1.0
2003-01-02,48.12,48.12,46.54,46.7,2182100,30.4219768804528,30.4219768804528,29.4230840402385,29.5242377455766,3451539.40562843,0.0,1.0
2003-01-03,47.94,48.47,47.66,48.0,1550200,30.3081789619474,30.6432506108801,30.1311599776056,30.3461116014492,2452030.78988369,0.0,1.0
2003-01-06,48.56,49.25,47.53,47.53,1748900,30.7001495701328,31.1363749244036,30.0489725920183,30.0489725920183,2766324.76353217,0.0,1.0
2003-01-07,47.94,48.56,47.55,47.95,1383900,30.3081789619474,30.7001495701328,30.0616168051856,30.314501068531,2188985.55677979,0.0,1.0
2003-01-08,47.36,48.24,47.05,47.87,1819800,29.9414967800965,30.4978421594564,29.7455114760038,30.2639242158619,2878470.92725477,0.0,1.0
2003-01-09,48.66,48.74,47.91,47.91,1819300,30.7633706359691,30.8139474886382,30.2892126421965,30.2892126421965,2877680.05162908,0.0,1.0
2003-01-10,49.06,49.6,48.51,48.66,1701500,31.0162548993145,31.3576486548308,30.6685390372146,30.7633706359691,2691349.75421694,0.0,1.0
2003-01-13,49.08,49.65,49.05,49.18,1742300,31.0288991124818,31.389259187749,31.0099327927309,31.0921201783182,2755885.20527309,0.0,1.0
2003-01-14,49.2,49.42,48.75,49.11,1475800,31.1047643914854,31.2438507363254,30.8202695952218,31.0478654322327,2334348.49678129,0.0,1.0
2003-01-15,48.22,49.32,48.1,49.32,1265700,30.4851979462892,31.1806296704891,30.4093326672856,31.1806296704891,2002022.5588671,0.0,1.0
2003-01-16,47.99,48.88,47.54,48.65,2062000,30.3397894948656,30.9024569808091,30.055294698602,30.7570485293855,3261571.08033812,0.0,1.0
2003-01-17,47.1,47.94,46.95,47.8,2070100,29.777122008922,30.3081789619474,29.6822904101675,30.2196694697765,3274383.26547428,0.0,1.0
2003-01-21,43.0,47.1,41.15,47.1,16171600,27.1850583096316,29.777122008922,26.0154685916591,29.777122008922,25579448.5367585,0.0,1.0
2003-01-22,41.24,43.43,41.17,43.0,7123100,26.0723675509118,27.4569088927279,26.0281128048263,27.1850583096316,11266972.3386792,0.0,1.0
2003-01-23,42.12,42.38,41.41,41.95,3382900,26.6287129302717,26.7930877014462,26.1798433628336,26.5212371183499,5350906.3082812,0.0,1.0
2003-01-24,41.47,42.16,40.85,42.13,3496300,26.2177760023354,26.6540013566062,25.82580539415,26.6350350368553,5530276.90018728,0.0,1.0
2003-01-27,40.23,41.4,39.9,40.9,3764900,25.4338347859646,26.1735212562499,25.2252052687046,25.8574159270682,5955135.28630699,0.0,1.0
2003-01-28,41.1,41.18,40.06,40.26,2535300,25.9838580587409,26.03443491141,25.3263589740428,25.4528011057155,4010213.94761457,0.0,1.0
2003-01-29,41.43,41.6,40.55,41.0,2359700,26.1924875760008,26.2999633879226,25.6361421966409,25.9206369929045,3732458.42787288,0.0,1.0
2003-01-30,40.45,41.95,40.39,41.71,1954200,25.5729211308046,26.5212371183499,25.5349884913028,26.3695065603426,3091058.29543975,0.0,1.0
2003-01-31,41.78,42.07,40.18,40.19,2701000,26.4137613064281,26.5971023973535,25.4022242530464,25.4085463596301,4272310.12996764,0.0,1.0
2003-02-03,41.13,42.35,40.99,41.78,1914500,26.0028243784918,26.7741213816953,25.9143148863209,26.4137613064281,3028262.77076011,0.0,1.0
2003-02-04,40.25,40.72,40.1,40.6,1823700,25.4464789991319,25.7436180085627,25.3516474003774,25.6677527295591,2884639.75713513,0.0,1.0
2003-02-05,40.91,41.9,40.49,40.55,2424000,25.8637380336518,26.4896265854317,25.5982095571391,25.6361421966409,3834165.03333638,0.0,1.0
2003-02-06,40.63,40.9,40.25,40.55,1597200,25.68671904931,25.8574159270682,25.4464789991319,25.6361421966409,2526373.09869838,0.0,1.0
2003-02-07,40.77,41.38,40.45,41.25,2038100,25.7752285414809,26.1608770430827,25.5729211308046,26.0786896574954,3223767.22543023,0.0,1.0
2003-02-10,41.34,41.34,40.47,40.61,1644500,26.1355886167481,26.1355886167481,25.5855653439719,25.6740748361428,2601189.93288848,0.0,1.0
2003-02-11,40.93,41.7,40.78,41.26,1696600,25.8763822468191,26.363184453759,25.7815506480645,26.085011764079,2683599.17308519,0.0,1.0
2003-02-12,40.36,41.16,40.28,40.93,1143500,25.5160221715519,26.0217906982427,25.4654453188828,25.8763822468191,1808732.55594891,0.0,1.0
2003-02-13,40.21,40.62,39.4,40.36,1872100,25.4211905727973,25.6803969427264,24.9090999395229,25.5160221715519,2961196.51770175,0.0,1.0
2003-02-14,41.45,41.6,40.35,40.35,1634800,26.2051317891681,26.2999633879226,25.5097000649682,25.5097000649682,2585846.94575013,0.0,1.0
2003-02-18,42.11,42.2,41.57,41.68,1386200,26.622390823688,26.6792897829408,26.2809970681717,26.3505402405917,2192623.58465796,0.0,1.0
2003-02-19,41.49,42.14,41.21,41.86,1167300,26.2304202155027,26.6413571434389,26.0534012311609,26.4643381590972,1846378.23573166,0.0,1.0
2003-02-20,40.72,41.84,40.47,41.84,2131300,25.7436180085627,26.4516939459299,25.5855653439719,26.4516939459299,3371186.44205851,0.0,1.0
2003-02-21,40.82,40.99,39.81,40.99,2155000,25.8068390743991,25.9143148863209,25.1683063094519,25.9143148863209,3408673.94671613,0.0,1.0
2003-02-24,39.6,40.57,39.0,40.57,2724800,25.0355420711956,25.6487864098082,24.6562156761775,25.6487864098082,4309955.8097504,0.0,1.0
2003-02-25,40.3,40.48,38.62,38.9,3111900,25.4780895320501,25.5918874505555,24.4159756259993,24.5929946103411,4922251.71915819,0.0,1.0
2003-02-26,39.64,40.3,39.54,40.3,1597900,25.0608304975301,25.4780895320501,24.9976094316938,25.4780895320501,2527480.32457434,0.0,1.0
2003-02-27,39.41,39.99,39.0,39.65,2524400,24.9154220461065,25.2821042279574,24.6562156761775,25.0671526041138,3992972.85897457,0.0,1.0
2003-02-28,39.59,39.95,39.18,39.42,1856000,25.029219964612,25.2568158016228,24.7700135946829,24.9217441526902,2935730.32255458,0.0,1.0
2003-03-03,39.17,40.0,39.0,39.95,1521900,24.7636914880993,25.288426334541,24.6562156761775,25.2568158016228,2407267.22946973,0.0,1.0
2003-03-04,37.5,39.09,37.4,39.07,3190600,23.7078996886322,24.7131146354302,23.6446786227958,24.7004704222629,5046735.54264152,0.0,1.0
2003-03-05,37.03,37.76,36.5,37.55,3475100,23.4107606792013,23.8722744598067,23.0756890302687,23.7395102215504,5496743.77365812,0.0,1.0
2003-03-06,35.95,37.0,35.95,37.0,3566700,22.7279731681687,23.3917943594504,22.7279731681687,23.3917943594504,5641632.18828419,0.0,1.0
2003-03-07,37.3,37.46,35.01,35.01,3676000,23.5814575569595,23.6826112622976,22.133695149307,22.133695149307,5814517.60005962,0.0,1.0
2003-03-10,36.93,37.31,36.4,36.87,2046000,23.3696669864077,23.6101347214425,23.0342777770171,23.3316983966654,3233198.83179964,0.035,1.0
2003-03-11,37.27,37.8,36.93,36.94,3031500,23.5848223282809,23.9202115376716,23.3696669864077,23.3759950846981,4790538.73831898,0.0,1.0
2003-03-12,37.48,37.62,36.47,37.27,2461500,23.7177123923791,23.8063057684446,23.0785744650498,23.5848223282809,3889794.19573549,0.0,1.0
2003-03-13,39.71,39.73,37.97,38.38,2473300,25.1288783111359,25.1415345077167,24.0277892086082,24.2872412385141,3908441.18802056,0.0,1.0
2003-03-14,38.97,39.85,38.59,39.8,2186000,24.6605990376471,25.2174716872014,24.4201313026123,25.1858311957494,3454434.33348681,0.0,1.0
2003-03-17,40.36,40.4,38.13,38.4,2604900,25.5402047000112,25.5655170931728,24.1290387812544,24.2998974350949,4116402.5596065,0.0,1.0
2003-03-18,39.65,40.4,38.61,40.39,3406400,25.0909097213936,25.5655170931728,24.4327874991931,25.5591889948824,5382975.80676554,0.0,1.0
2003-03-19,39.83,39.84,39.03,39.66,2108900,25.2048154906206,25.211143588911,24.6985676273895,25.097237819684,3332596.78220052,0.0,1.0
2003-03-20,39.91,39.99,38.2,39.24,1907600,25.2554402769437,25.3060650632668,24.1733354692871,24.8314576914876,3014491.73584604,0.0,1.0
2003-03-21,41.06,41.13,39.76,40.65,2807700,25.9831715803385,26.0274682683712,25.1605188025879,25.7237195504325,4436877.98633619,0.0,1.0
2003-03-24,39.56,40.13,39.0,40.13,2153900,25.0339568367801,25.3946584393323,24.6795833325183,25.3946584393323,3403708.19345711,0.0,1.0
2003-03-25,40.27,40.39,39.15,39.68,1972600,25.4832518153977,25.5591889948824,24.7745048068741,25.1098940162648,3117208.21877223,0.0,1.0
2003-03-26,40.38,40.69,39.7,40.0,1926800,25.552860896592,25.7490319435941,25.1225502128455,25.3123931615572,3044832.60464885,0.0,1.0
2003-03-27,39.9,40.1,39.51,40.09,1655900,25.2491121786533,25.3756741444611,25.0023163453281,25.3693460461707,2616741.90888418,0.0,1.0
2003-03-28,39.8,40.07,39.53,39.87,1093500,25.1858311957494,25.3566898495899,25.0149725419089,25.2301278837822,1728007.29353515,0.0,1.0
2003-03-31,39.71,40.1,39.11,39.11,1697800,25.1288783111359,25.3756741444611,24.7491924137126,24.7491924137126,2682954.53403198,0.0,1.0
2003-04-01,38.26,39.57,38.05,39.56,3452600,24.2113040590295,25.0402849350705,24.0784139949313,25.0339568367801,5455983.5223223,0.0,1.0
2003-04-02,39.04,39.23,38.17,39.08,3524300,24.7048957256798,24.8251295931972,24.154351174416,24.7302081188414,5569287.70425782,0.0,1.0
2003-04-03,38.5,39.3,38.41,39.25,2668300,24.3631784179988,24.86942628123,24.3062255333853,24.837785789778,4216590.63679911,0.0,1.0
2003-04-04,37.42,38.94,37.25,38.64,3344000,23.6797438026368,24.6416147427759,23.5721661317002,24.4517717940643,5284367.9831564,0.0,1.0
2003-04-07,38.18,39.54,37.43,37.43,2734300,24.1606792727064,25.0213006401993,23.6860719009272,23.6860719009272,4320887.37330877,0.0,1.0
2003-04-08,39.73,39.81,38.51,38.6,3754900,25.1415345077167,25.1921592940398,24.3695065162892,24.4264594009027,5933694.18060825,0.0,1.0
2003-04-09,40.31,41.04,39.56,39.92,4640200,25.5085642085593,25.9705153837577,25.0339568367801,25.2617683752341,7332692.6780629,0.0,1.0
2003-04-10,40.95,41.03,39.34,40.31,2461000,25.9135624991442,25.9641872854673,24.8947386743915,25.5085642085593,3889004.06894375,0.0,1.0
2003-04-11,41.4,41.85,40.25,40.95,2521800,26.1983269222117,26.4830913452792,25.4705956188169,25.9135624991442,3985083.48681933,0.0,1.0
2003-04-14,42.6,42.6,41.3,41.4,3409600,26.9576987170584,26.9576987170584,26.1350459393078,26.1983269222117,5388032.61823268,0.0,1.0
2003-04-15,42.63,42.85,42.06,42.55,2714100,26.9766830119296,27.1159011743182,26.6159814093774,26.9260582256065,4288966.25092249,0.0,1.0
2003-04-16,42.55,45.0,41.77,43.63,8619500,26.9260582256065,28.4764423067519,26.4324665589561,27.6094928409685,13620995.762804,0.0,1.0
2003-04-17,41.06,42.01,40.6,42.0,4891300,25.9831715803385,26.5843409179255,25.6920790589806,26.5780128196351,7729494.35287467,0.0,1.0
2003-04-21,41.32,41.64,40.82,41.2,1878400,26.1477021358886,26.3502012811811,25.8312972213691,26.0717649564039,2968348.33120843,0.0,1.0
2003-04-22,42.55,42.83,40.98,41.3,2502900,26.9260582256065,27.1032449777374,25.9325467940154,26.1350459393078,3955216.69409155,0.0,1.0
2003-04-23,43.45,43.92,42.6,42.78,2813500,27.4955870717415,27.7930076913898,26.9576987170584,27.0716044862854,4446043.45712038,0.0,1.0
2003-04-24,42.68,43.04,42.2,42.81,1722000,27.0083235033815,27.2361350418356,26.7045747854429,27.0905887811566,2721196.67075219,0.0,1.0
2003-04-25,41.73,42.8,41.63,42.75,1870600,26.4071541657946,27.0842606828662,26.3438731828907,27.0526201914143,2956022.35325728,0.0,1.0
2003-04-28,43.53,43.64,42.0,42.0,2902400,27.5462118580646,27.6158209392589,26.5780128196351,26.5780128196351,4586528.00069174,0.0,1.0
2003-04-29,44.69,44.99,43.3,43.53,3405400,28.2802712597498,28.4701142084615,27.4006655973857,27.5462118580646,5381395.55318206,0.0,1.0
2003-04-30,44.44,44.88,44.1,44.7,3368300,28.1220688024901,28.4005051272672,27.9069134606168,28.2865993580402,5322768.14523495,0.0,1.0
2003-05-01,43.74,44.49,43.6,44.34,1660000,27.6791019221628,28.153709293942,27.5905085460974,28.0587878195862,2623220.94857645,0.0,1.0
2003-05-02,44.5,44.88,43.81,43.89,2353300,28.1600373922324,28.4005051272672,27.7233986101955,27.7740233965187,3718810.75800298,0.0,1.0
2003-05-05,44.21,44.75,43.9,44.6,1895800,27.9765225418111,28.3182398494921,27.780351494809,28.2233183751363,2995844.74356098,0.0,1.0
2003-05-06,44.59,44.96,44.16,44.26,1703900,28.2169902768459,28.4511299135903,27.9448820503592,28.0081630332631,2692594.08089121,0.0,1.0
2003-05-07,43.85,44.26,43.47,44.0,2473300,27.7487110033571,28.0081630332631,27.5082432683223,27.8436324777129,3908441.18802055,0.0,1.0
2003-05-08,43.91,43.98,43.25,43.86,2118900,27.7866795930994,27.8309762811322,27.3690251059337,27.7550391016475,3348399.31803532,0.0,1.0
2003-05-09,43.89,44.12,43.64,43.99,1820100,27.7740233965187,27.9195696571976,27.6158209392589,27.8373043794225,2876219.54729155,0.0,1.0
2003-05-12,44.12,44.24,42.74,43.2,4321800,27.9195696571976,27.9955068366823,27.0462920931239,27.3373846144818,6829539.93708294,0.0,1.0
2003-05-13,44.58,44.87,43.92,44.02,3005100,28.2106621785555,28.3941770289768,27.7930076913898,27.8562886742937,4748820.04371511,0.0,1.0
2003-05-14,44.15,44.88,44.0,44.88,1963700,27.9385539520688,28.4005051272672,27.8436324777129,28.4005051272672,3103143.96187925,0.0,1.0
2003-05-15,44.34,44.65,43.65,44.64,1186200,28.0587878195862,28.2549588665882,27.6221490375493,28.2486307682979,1874496.80072372,0.0,1.0
2003-05-16,43.54,44.34,43.34,44.34,2430600,27.552539956355,28.0587878195862,27.4259779905472,28.0587878195862,3840964.36000597,0.0,1.0
2003-05-19,42.45,43.1,42.43,43.0,1800800,26.8627772427026,27.2741036315779,26.8501210461218,27.210822648674,2845720.6531304,0.0,1.0
2003-05-20,42.6,43.13,42.29,42.6,2378000,26.9576987170584,27.2930879264491,26.7615276700564,26.9576987170584,3757843.02151493,0.0,1.0
2003-05-21,42.75,42.99,42.45,42.65,1329300,27.0526201914143,27.2044945503836,26.8627772427026,26.9893392085104,2100631.08851968,0.0,1.0
2003-05-22,43.28,43.57,42.71,42.71,1600900,27.3880094008049,27.5715242512262,27.0273077982527,27.0273077982527,2529827.96179279,0.0,1.0
2003-05-23,40.81,42.37,40.24,42.3,6825000,25.8249691230787,26.8121524563795,25.4642675205266,26.7678557683468,10785230.7072496,0.0,1.0
2003-05-27,42.05,42.48,40.8,40.8,3801000,26.609653311087,26.8817615375738,25.8186410247884,25.8186410247884,6006543.87080667,0.0,1.0
2003-05-28,41.39,42.2,41.34,42.2,4029000,26.1919988239213,26.7045747854429,26.1603583324694,26.7045747854429,6366841.68784006,0.0,1.0
2003-05-29,41.38,41.88,41.2,41.6,3501200,26.1856707256309,26.5020756401504,26.0717649564039,26.3248888880195,5532783.84647943,0.0,1.0
2003-05-30,42.16,42.47,41.53,41.8,3217000,26.6792623922813,26.8754334392834,26.2805921999868,26.4514508538273,5083675.77805447,0.0,1.0
2003-06-02,43.18,43.18,42.41,42.5,2607400,27.324728417901,27.324728417901,26.837464849541,26.8944177341545,4120353.19356519,0.0,1.0
2003-06-03,42.95,43.2,42.56,42.9,1764800,27.1791821572221,27.3373846144818,26.9323863238969,27.1475416657701,2788831.52412512,0.0,1.0
2003-06-04,43.96,44.02,43.0,43.06,2280500,27.8183200845514,27.8562886742937,27.210822648674,27.2487912384163,3603768.29712565,0.0,1.0
2003-06-05,44.69,44.74,43.51,43.96,2208500,28.2802712597498,28.3119117512017,27.5335556614839,27.8183200845514,3489990.03911511,0.0,1.0
2003-06-06,44.53,46.81,44.44,44.47,3415700,28.2043340802651,29.6484365213836,28.1473300365368,28.1663313844462,5392827.9450649,0.04,1.0
2003-06-09,43.4,44.32,43.29,44.28,2195600,27.4886166423424,28.071324644899,27.4189450333411,28.045989514353,3466490.92021679,0.0,1.0
2003-06-10,43.24,43.85,42.85,43.49,2324900,27.3872761201586,27.7736368609842,27.1402585973357,27.5456206860707,3670634.33248862,0.0,1.0
2003-06-11,42.98,43.3,42.55,43.3,3255300,27.22259777161,27.4252788159775,26.9502451182412,27.4252788159775,5139582.75304324,0.0,1.0
2003-06-12,43.0,43.2,42.6,42.99,2910100,27.235265336883,27.3619409896127,26.9819140314236,27.2289315542465,4594568.78617366,0.0,1.0
2003-06-13,43.72,43.97,43.0,43.25,4695700,27.6912976867099,27.849642252622,27.235265336883,27.3936099027951,7413737.20808069,0.0,1.0
2003-06-16,44.44,44.95,43.75,44.95,3485600,28.1473300365368,28.4703529509975,27.7102990346193,28.4703529509975,5503188.53684989,0.0,1.0
2003-06-17,41.9,43.2,41.4,42.36,7738000,26.5385492468697,27.3619409896127,26.2218601150455,26.829903248148,12217028.0290752,0.0,1.0
2003-06-18,42.18,42.4,41.55,41.99,2734300,26.7158951606913,26.8552383786939,26.3168668545928,26.5955532905981,4317009.52958133,0.0,1.0
2003-06-19,41.59,42.31,41.4,41.95,2318900,26.3422019851387,26.7982343349656,26.2218601150455,26.5702181600521,3661161.32031823,0.0,1.0
2003-06-20,41.9,42.06,41.35,41.74,3338100,26.5385492468697,26.6398897690535,26.1901912018631,26.437208724686,5270310.32099457,0.0,1.0
2003-06-23,41.33,41.97,41.08,41.55,2245900,26.1775236365901,26.5828857253251,26.019179070678,26.3168668545928,3545906.33891186,0.0,1.0
2003-06-24,41.2,41.36,40.37,41.2,2759600,26.0951844623158,26.1965249844996,25.5694805034876,26.0951844623158,4356954.06423313,0.0,1.0
2003-06-25,40.19,41.2,39.79,41.0,3953900,25.4554724160309,26.0951844623158,25.2021211105715,25.9685088095861,6242557.13674857,0.0,1.0
2003-06-26,40.8,41.05,40.2,40.5,1552600,25.8418331568564,26.0001777227685,25.4618061986674,25.6518196777619,2451299.7826237,0.0,1.0
2003-06-27,40.06,41.04,39.9,41.0,3288100,25.3731332417566,25.9938439401321,25.2717927195728,25.9685088095861,5191368.55290801,0.0,1.0
2003-06-30,39.86,40.37,39.3,40.26,2747500,25.2464575890269,25.5694805034876,24.8917657613838,25.4998088944863,4337850.15635618,0.0,1.0
2003-07-01,39.44,40.05,39.1,39.9,3528800,24.9804387182946,25.3667994591201,24.7650901086541,25.2717927195728,5571394.22447667,0.0,1.0
2003-07-02,39.54,39.78,39.15,39.69,2957000,25.0437765446594,25.195787327935,24.7967590218365,25.1387832842067,4668616.16463884,0.0,1.0
2003-07-03,39.5,39.8,39.19,39.2,1347800,25.0184414141135,25.208454893208,24.8220941523824,24.8284279350189,2127954.30054116,0.0,1.0
2003-07-07,39.89,40.7,39.73,39.73,3407400,25.2654589369364,25.7784953304916,25.1641184147526,25.1641184147526,5379723.61156252,0.0,1.0
2003-07-08,39.33,39.8,38.9,39.7,3295500,24.9107671092932,25.208454893208,24.6384144559244,25.1451170668432,5203051.93458482,0.0,1.0
2003-07-09,38.5,39.46,38.5,39.37,4256200,24.385063150465,24.9931062835675,24.385063150465,24.9361022398392,6719839.06659989,0.0,1.0
2003-07-10,40.41,40.57,38.06,38.2,5420700,25.5948156340335,25.6961561562173,24.1063767144597,24.1950496713705,8558392.84533575,0.0,1.0
2003-07-11,41.31,41.4,40.4,40.41,3874100,26.1648560713171,26.2218601150455,25.5884818513971,25.5948156340335,6116566.07488244,0.0,1.0
2003-07-14,41.79,42.91,41.74,42.0,4241900,26.4688776378684,27.1782612931546,26.437208724686,26.6018870732346,6697261.72092712,0.0,1.0
2003-07-15,43.68,44.26,42.41,42.5,7360600,27.665962556164,28.03332194908,26.8615721613304,26.9185762050588,11621175.5635579,0.0,1.0
2003-07-16,45.87,46.2,45.27,45.82,9354300,29.053060953554,29.262075780558,28.673033995365,29.0213920403716,14768899.6242412,0.0,1.0
2003-07-17,45.34,45.88,45.17,45.88,4569900,28.7173704738204,29.0593947361905,28.6096961690001,29.0593947361905,7215119.71957492,0.0,1.0
2003-07-18,45.35,45.7,45.21,45.69,3286500,28.7237042564569,28.9453866487338,28.6350312995461,28.9390528660973,5188842.41632923,0.0,1.0
2003-07-21,44.76,45.58,44.55,45.57,2578900,28.3500110809043,28.869381257096,28.2170016455381,28.8630474744595,4071658.51436831,0.0,1.0
2003-07-22,44.92,45.76,44.4,44.76,2974300,28.451351603088,28.9833893445527,28.1219949059908,28.3500110809043,4695930.01639679,0.0,1.0
2003-07-23,45.3,45.42,44.74,44.79,2527000,28.6920353432744,28.7680407349122,28.3373435156313,28.3690124288137,3989716.95909448,0.0,1.0
2003-07-24,44.94,45.99,44.85,45.76,2457500,28.464019168361,29.1290663451919,28.4070151246326,28.9833893445527,3879987.90145416,0.0,1.0
2003-07-25,45.7,45.79,44.8,44.85,1786200,28.9453866487338,29.0023906924622,28.3753462114502,28.4070151246326,2820115.72312408,0.0,1.0
2003-07-28,45.62,45.88,45.25,45.7,1437000,28.8947163876419,29.0593947361905,28.660366430092,28.9453866487338,2268786.41480758,0.0,1.0
2003-07-29,45.91,46.19,45.41,45.75,3410100,29.0783960841,29.2557419979215,28.7617069522758,28.9770555619162,5383986.4670392,0.0,1.0
2003-07-30,46.26,47.65,46.0,46.0,2909900,29.3000784763769,30.1804742628483,29.1354001278283,29.1354001278283,4594253.01910131,0.0,1.0
2003-07-31,46.88,47.73,46.38,46.46,2570000,29.692772999839,30.2311445239401,29.3760838680147,29.4267541291066,4057606.87964891,0.0,1.0
2003-08-01,46.66,46.88,46.25,46.88,1958300,29.5534297818363,29.692772999839,29.2937446937404,29.692772999839,3091833.288878,0.0,1.0
2003-08-04,46.76,47.0,45.74,46.5,1699700,29.6167676082012,29.7687783914768,28.9707217792797,29.4520892596526,2683546.46433434,0.0,1.0
2003-08-05,46.22,46.8,46.13,46.46,1497300,29.274743345831,29.6421027387471,29.2177393021026,29.4267541291066,2363990.18711997,0.0,1.0
2003-08-06,46.01,46.35,45.59,46.0,2139200,29.1417339104648,29.3570825201053,28.8757150397325,29.1354001278283,3377444.60581516,0.0,1.0
2003-08-07,46.12,46.17,45.6,45.9,1513500,29.2114055194661,29.2430744326486,28.882048822369,29.0720623014635,2389567.31998001,0.0,1.0
2003-08-08,46.18,46.78,45.9,46.3,1320800,29.2494082152851,29.6294351734741,29.0720623014635,29.3254136069229,2085325.74577443,0.0,1.0
2003-08-11,46.22,46.35,45.85,46.13,1398600,29.274743345831,29.3570825201053,29.0403933882811,29.2177393021026,2208159.13691711,0.0,1.0
2003-08-12,47.0,47.0,46.13,46.22,1016300,29.7687783914768,29.7687783914768,29.2177393021026,29.274743345831,1604570.37812731,0.0,1.0
2003-08-13,48.38,48.45,47.1,47.25,3432300,30.6428403953116,30.687176873767,29.8321162178416,29.9271229573889,5419036.61206964,0.0,1.0
2003-08-14,49.31,49.75,48.91,49.2,2980300,31.2318821805047,31.51056861651,30.9785308750453,31.1622105715034,4705403.02856717,0.0,1.0
2003-08-15,49.12,49.74,49.0,49.3,1272900,31.1115403104115,31.5042348338735,31.0355349187737,31.2255483978682,2009699.53194751,0.0,1.0
2003-08-18,49.87,49.94,49.15,49.15,1883100,31.5865740081478,31.6309104866032,31.1305416583209,31.1305416583209,2973104.86967582,0.0,1.0
2003-08-19,50.1,50.16,48.87,49.63,1670100,31.7322510087869,31.7702537046059,30.9531957444994,31.4345632248722,2636812.9376271,0.0,1.0
2003-08-20,49.71,49.98,49.45,49.65,1035700,31.4852334859641,31.6562456171491,31.3205551374155,31.4472307901451,1635199.78414489,0.0,1.0
2003-08-21,49.75,50.25,49.0,49.75,1435900,31.51056861651,31.8272577483342,31.0355349187737,31.51056861651,2267049.69590968,0.0,1.0
2003-08-22,49.36,50.01,49.26,50.0,1719200,31.2635510936871,31.6752469650586,31.2002132673223,31.6689131824221,2714333.7538881,0.0,1.0
2003-08-25,49.21,49.37,48.75,49.25,1256200,31.1685443541398,31.2698848763236,30.8771903528616,31.1938794846858,1983332.9814066,0.0,1.0
2003-08-26,49.85,49.94,48.79,49.21,1549800,31.5739064428748,31.6309104866032,30.9025254834075,31.1685443541398,2446879.04361085,0.0,1.0
2003-08-27,49.82,49.94,48.96,49.8,943300,31.5549050949654,31.6309104866032,31.0101997882277,31.5422375296924,1489315.39672094,0.0,1.0
2003-08-28,50.0,50.0,49.29,49.85,1345600,31.6689131824221,31.6689131824221,31.2192146152317,31.5739064428748,2124480.86274536,0.0,1.0
2003-08-29,49.82,49.9,49.45,49.87,1421300,31.5549050949654,31.6055753560573,31.3205551374155,31.5865740081478,2243998.6996284,0.0,1.0
2003-09-02,49.01,49.87,48.55,49.52,2763100,31.0418687014101,31.5865740081478,30.7505147001319,31.3648916158709,4362479.98799919,0.0,1.0
2003-09-03,48.3,48.9,48.19,48.88,3116500,30.5921701342198,30.9721970924088,30.5224985252184,30.9595295271359,4920440.40483495,0.0,1.0
2003-09-04,48.82,49.33,47.5,47.91,1940900,30.9215268313169,31.2445497457776,30.085467523301,30.3451526113969,3064361.55358388,0.0,1.0
2003-09-05,48.75,49.13,48.43,48.68,1171700,30.8771903528616,31.117874093048,30.6745093084941,30.8328538744062,1849921.39334032,0.0,1.0
2003-09-08,48.08,48.89,48.08,48.75,1260700,30.4528269162171,30.9658633097723,30.4528269162171,30.8771903528616,1990437.74053439,0.0,1.0
2003-09-09,48.05,48.59,47.55,48.08,1339600,30.4338255683076,30.7758498306778,30.1171364364834,30.4528269162171,2115007.85057498,0.0,1.0
2003-09-10,47.04,48.21,47.01,47.6,2252700,29.7941135220227,30.5351660904914,29.7751121741133,30.1488053496658,3556642.41937164,0.0,1.0
2003-09-11,47.48,47.8,47.12,47.2,1895100,30.072799958028,30.2754810023955,29.8447837831146,29.8954540442065,2992050.8940166,0.0,1.0
2003-09-12,47.35,47.45,46.25,46.25,2146900,29.9904607837537,30.0537986101186,29.2937446937404,29.2937446937404,3389601.63810049,0.0,1.0
2003-09-15,47.1,47.37,46.81,47.25,922300,29.8574513483876,30.0286087128051,29.6736156606799,29.952538773064,1454924.24966627,0.04,1.0
2003-09-16,47.23,47.3,46.97,47.23,1805900,29.9398604497738,29.9842345812894,29.7750422470014,29.9398604497738,2848799.41718781,0.0,1.0
2003-09-17,47.35,47.63,47.15,47.24,1577800,30.0159303895149,30.1934269155775,29.889147156613,29.9461996114189,2488972.65653632,0.0,1.0
2003-09-18,48.49,48.75,47.33,47.35,1854900,30.7385948170555,30.9034130198279,30.0032520662247,30.0159303895149,2926096.70465788,0.0,1.0
2003-09-19,48.4,49.48,47.99,49.48,1345800,30.6815423622496,31.3661718199197,30.4216367348008,31.3661718199197,2122993.66280047,0.0,1.0
2003-09-22,47.97,48.21,47.48,48.03,1155400,30.4089584115106,30.5610982909929,30.0983394909011,30.4469933813812,1822638.48863105,0.0,1.0
2003-09-23,48.41,48.65,47.9,48.12,1143600,30.6878815238947,30.840021403377,30.364584279995,30.504045836187,1804024.03981172,0.0,1.0
2003-09-24,47.32,48.75,47.32,48.41,1442900,29.9969129045796,30.9034130198279,29.9969129045796,30.6878815238947,2276168.49164422,0.0,1.0
2003-09-25,47.55,47.86,47.35,47.4,1031400,30.1427136224167,30.3392276334146,30.0159303895149,30.0476261977403,1627029.02646188,0.0,1.0
2003-09-26,47.9,48.16,47.11,47.26,1596500,30.364584279995,30.5294024827674,29.8637905100327,29.958877934709,2518471.82542796,0.0,1.0
2003-09-29,48.6,48.71,47.41,47.8,1973800,30.8083255951515,30.8780563732475,30.0539653593854,30.3011926635441,3113660.93894751,0.0,1.0
2003-09-30,48.2,48.61,47.73,48.6,1656600,30.5547591293478,30.8146647567966,30.2568185320284,30.8083255951515,2613279.31475349,0.0,1.0
2003-10-01,49.61,49.63,48.15,48.2,1645000,31.4485809213059,31.4612592445961,30.5230633211223,30.5547591293478,2594980.3650667,0.0,1.0
2003-10-02,49.1,49.61,48.72,49.61,1944300,31.1252836774061,31.4485809213059,30.8843955348926,31.4485809213059,3067124.81689921,0.0,1.0
2003-10-03,49.45,49.95,49.32,49.71,1636500,31.3471543349844,31.664112417239,31.2647452335982,31.5119725377568,2581571.65193414,0.0,1.0
2003-10-06,49.36,49.77,49.28,49.77,987700,31.2901018801786,31.5500075076274,31.2393885870178,31.5500075076274,1558092.46600388,0.0,1.0
2003-10-07,49.49,49.58,48.7,49.1,1574100,31.3725109815648,31.4295634363706,30.8717172116024,31.1252836774061,2483135.92258449,0.0,1.0
2003-10-08,50.0,50.0,49.05,49.42,1818300,31.6958082254645,31.6958082254645,31.0935878691807,31.3281368500491,2868360.36340473,0.0,1.0
2003-10-09,50.25,51.54,50.0,50.0,3171500,31.8542872665918,32.6720391188088,31.6958082254645,31.6958082254645,5003027.49410884,0.0,1.0
2003-10-10,50.61,51.0,50.34,50.68,1739400,32.0824970858152,32.3297243899738,31.9113397213977,32.1268712173308,2743895.95562129,0.0,1.0
2003-10-13,51.55,51.6,50.9,51.0,1193600,32.6783782804539,32.7100740886794,32.2663327735229,32.3297243899738,1882898.82294445,0.0,1.0
2003-10-14,52.45,52.51,51.07,51.55,1768500,33.2489028285123,33.2869377983828,32.3740985214894,32.6783782804539,2789801.07940453,0.0,1.0
2003-10-15,49.15,50.17,48.8,50.17,10184100,31.1569794856316,31.8035739734311,30.9351088280534,31.8035739734311,16065373.57804,0.0,1.0
2003-10-16,48.31,49.0,48.21,48.75,4178300,30.6244899074438,31.0618920609552,30.5610982909929,30.9034130198279,6591250.12726942,0.0,1.0
2003-10-17,47.26,48.28,47.17,48.28,4187500,29.958877934709,30.6054724225085,29.9018254799032,30.6054724225085,6605763.08736585,0.0,1.0
2003-10-20,47.92,48.1,47.06,47.5,1982100,30.3772626032852,30.4913675128969,29.8320947018072,30.1110178141913,3126754.15294754,0.0,1.0
2003-10-21,47.78,48.22,47.59,47.93,1407800,30.2885143402539,30.567437452638,30.1680702689971,30.3836017649303,2220798.39388504,0.0,1.0
2003-10-22,47.54,47.98,47.25,47.5,1378100,30.1363744607716,30.4152975731557,29.952538773064,30.1110178141913,2173946.77270421,0.0,1.0
2003-10-23,47.33,47.34,46.85,47.25,1371500,30.0032520662247,30.0095912278698,29.6989723072602,29.952538773064,2163535.30133069,0.0,1.0
2003-10-24,47.33,47.4,46.57,47.33,1149900,30.0032520662247,30.0476261977403,29.5214757811976,30.0032520662247,1813962.26248644,0.0,1.0
2003-10-27,47.59,47.76,47.11,47.21,1100500,30.1680702689971,30.2758360169637,29.8637905100327,29.9271821264836,1736033.97675131,0.0,1.0
2003-10-28,47.97,48.07,47.31,47.58,1731600,30.4089584115106,30.4723500279616,29.9905737429345,30.161731107352,2731591.48945259,0.0,1.0
2003-10-29,48.19,48.28,47.3,47.87,1340800,30.5484199677027,30.6054724225085,29.9842345812894,30.3455667950597,2115106.18448719,0.0,1.0
2003-10-30,47.91,48.52,47.6,48.28,1325200,30.3709234416401,30.7576123019908,30.1744094306422,30.6054724225085,2090497.25214978,0.0,1.0
2003-10-31,47.41,48.01,47.06,47.91,1553000,30.0539653593854,30.434315058091,29.8320947018072,30.3709234416401,2449850.76410249,0.0,1.0
2003-11-03,48.16,48.4,47.53,47.74,1161200,30.5294024827674,30.6815423622496,30.1300352991266,30.2631576936735,1831787.96347444,0.0,1.0
2003-11-04,48.33,48.39,47.52,48.01,1596600,30.637168230734,30.6752032006045,30.1236961374815,30.434315058091,2518629.57499422,0.0,1.0
2003-11-05,48.26,48.7,48.06,48.33,1547000,30.5927940992183,30.8717172116024,30.4660108663165,30.637168230734,2440385.79012656,0.0,1.0
2003-11-06,47.79,48.23,47.33,48.16,1458500,30.294853501899,30.5737766142831,30.0032520662247,30.5294024827674,2300777.42398163,0.0,1.0
2003-11-07,47.51,48.16,47.43,47.81,1309700,30.1173569758364,30.5294024827674,30.0666436826756,30.3075318251892,2066046.06937863,0.0,1.0
2003-11-10,46.82,47.6,46.82,47.51,2176200,29.679954822325,30.1744094306422,29.679954822325,30.1173569758364,3432946.06106878,0.0,1.0
2003-11-11,46.79,47.12,46.45,46.82,1453000,29.6609373373897,29.8701296716777,29.4454058414565,29.679954822325,2292101.19783703,0.0,1.0
2003-11-12,47.64,47.82,46.45,46.8,1529000,30.1997660772226,30.3138709868342,29.4454058414565,29.6672764990348,2411990.86819877,0.0,1.0
2003-11-13,47.56,47.83,47.02,47.63,1213400,30.1490527840618,30.3202101484793,29.8067380552268,30.1934269155775,1914133.23706501,0.0,1.0
2003-11-14,46.61,47.44,46.29,47.39,1709300,29.546832427778,30.0729828443207,29.343979255135,30.0412870360953,2696413.33617539,0.0,1.0
2003-11-17,45.7,46.28,45.22,46.28,2305000,28.9699687180746,29.3376400934899,28.6656889591101,29.3376400934899,3636127.50241868,0.0,1.0
2003-11-18,45.83,46.01,45.65,45.83,1702200,29.0523778194608,29.1664827290724,28.9382729098491,29.0523778194608,2685213.11697054,0.0,1.0
2003-11-19,45.17,45.82,44.57,45.75,3301600,28.6339931508846,29.0460386578157,28.2536434521791,29.0016645263,5208259.6798202,0.0,1.0
2003-11-20,45.41,45.78,44.78,45.1,2228600,28.7861330303669,29.0206820112353,28.386765846726,28.589619019369,3515606.83379188,0.0,1.0
2003-11-21,45.14,45.62,44.91,45.61,2011700,28.6149756659494,28.9192554249138,28.4691749481122,28.9129162632687,3173448.02456211,0.0,1.0
2003-11-24,45.96,46.17,45.41,45.45,1630800,29.134786920847,29.2679093153939,28.7861330303669,28.8114896769472,2572579.926657,0.0,1.0
2003-11-25,46.7,46.86,46.09,46.21,2141400,29.6038848825838,29.7053114689053,29.2171960222332,29.2932659619743,3378049.21200841,0.0,1.0
2003-11-26,46.92,47.02,46.57,46.98,1198800,29.7433464387759,29.8067380552268,29.5214757811976,29.7813814086464,1891101.80039025,0.0,1.0
2003-11-28,47.17,47.43,46.86,46.98,707200,29.9018254799032,30.0666436826756,29.7053114689053,29.7813814086464,1115604.93262928,0.0,1.0
2003-12-01,47.75,47.9,47.42,47.5,1577500,30.2694968553186,30.364584279995,30.0603045210305,30.1110178141913,2488499.40783752,0.0,1.0
2003-12-02,46.71,47.65,46.5,47.65,2372200,29.6102240442289,30.2061052388677,29.477101649682,30.2061052388677,3742135.21094908,0.0,1.0
2003-12-03,46.5,47.25,46.42,46.81,1448700,29.477101649682,29.952538773064,29.4263883565212,29.6736156606799,2285317.96648762,0.0,1.0
2003-12-04,46.25,47.0,46.14,46.52,1649000,29.3186226085547,29.7940597319366,29.2488918304586,29.4897799729722,2601290.34771732,0.0,1.0
2003-12-05,45.85,46.35,45.71,46.02,1989300,29.065056142751,29.3820142250056,28.9763078797196,29.1728218907175,3138112.12171865,0.0,1.0
2003-12-08,46.36,46.4,45.78,45.91,1072400,29.3883533866507,29.4137100332311,29.0206820112353,29.1030911126215,1691706.34863072,0.0,1.0
2003-12-09,46.14,46.78,46.0,46.5,1483400,29.2488918304586,29.6545981757446,29.1601435674273,29.477101649682,2340057.06598173,0.0,1.0
2003-12-10,46.33,46.7,46.0,46.13,1443700,29.3693359017154,29.6038848825838,29.1601435674273,29.2425526688136,2277430.48817434,0.0,1.0
2003-12-11,46.99,47.23,46.35,46.39,1587100,29.8384338634523,29.9908327595414,29.4320368072146,29.4574366232294,2499388.18308245,0.08,1.0
2003-12-12,47.82,48.37,47.3,47.8,2635300,30.3654800457605,30.7147275159648,30.0352824375674,30.3527801377531,4150108.80151043,0.0,1.0
2003-12-15,46.54,48.1,46.54,48.09,3233300,29.5526859332851,30.5432787578645,29.5526859332851,30.5369288038608,5091847.90647125,0.0,1.0
2003-12-16,46.11,46.51,45.07,46.5,4099600,29.2796379111254,29.533636071274,28.6192426947392,29.5272861172703,6456109.757019,0.0,1.0
2003-12-17,46.5,46.77,45.77,46.11,2235600,29.5272861172703,29.6987348753706,29.0637394749992,29.2796379111254,3520655.4231612,0.0,1.0
2003-12-18,47.68,47.9,46.58,46.65,2306800,30.2765806897085,30.4162796777903,29.5780857493,29.622535427326,3632782.2196047,0.0,1.0
2003-12-19,47.12,47.66,46.84,47.66,2298300,29.9209832655006,30.2638807817011,29.7431845533966,30.2638807817011,3619396.29587197,0.0,1.0
2003-12-22,47.17,47.27,46.58,46.97,2520400,29.9527330355191,30.0162325755563,29.5780857493,29.8257339554448,3969162.60893518,0.0,1.0
2003-12-23,47.51,47.57,46.75,47.17,1173200,30.1686314716454,30.2067311956677,29.6860349673631,29.9527330355191,1847572.4380268,0.0,1.0
2003-12-24,47.6,47.78,47.26,47.51,441300,30.2257810576788,30.3400802297457,30.0098826215526,30.1686314716454,694965.663911719,0.0,1.0
2003-12-26,47.63,47.74,47.41,47.61,348100,30.24483091969,30.3146804137308,30.1051319316083,30.2321310116825,548192.947218828,0.0,1.0
2003-12-29,47.87,48.0,47.25,47.65,876200,30.3972298157791,30.4797792178274,30.0035326675488,30.2575308276974,1379852.51465998,0.0,1.0
2003-12-30,47.76,47.9,47.39,47.73,805400,30.3273803217383,30.4162796777903,30.0924320236008,30.3083304597271,1268355.6440392,0.0,1.0
2003-12-31,47.53,47.8,47.36,47.63,1497300,30.1813313796528,30.3527801377531,30.0733821615897,30.24483091969,2357969.83588266,0.0,1.0
2004-01-02,47.2,47.87,47.12,47.53,1066100,29.9717828975303,30.3972298157791,29.9209832655006,30.1813313796528,1678909.79899452,0.0,1.0
2004-01-05,48.5,48.63,47.38,47.38,2125900,30.7972769180131,30.8798263200614,30.0860820695971,30.0860820695971,3347898.26628126,0.0,1.0
2004-01-06,48.3,48.5,47.95,48.5,1805400,30.6702778379388,30.7972769180131,30.4480294478088,30.7972769180131,2843170.20082986,0.0,1.0
2004-01-07,48.11,48.4,47.89,48.4,1729200,30.5496287118683,30.733777377976,30.4099297237865,30.733777377976,2723169.3316024,0.0,1.0
2004-01-08,47.88,48.6,47.85,48.11,1621200,30.4035797697828,30.8607764580502,30.3845299077717,30.5496287118683,2553089.35946902,0.0,1.0
2004-01-09,47.19,47.88,47.07,47.88,2449000,29.9654329435266,30.4035797697828,29.889233495482,30.4035797697828,3856720.84958032,0.0,1.0
2004-01-12,47.3,47.42,46.89,47.19,1695600,30.0352824375674,30.111481885612,29.7749343234151,29.9654329435266,2670255.56249424,0.0,1.0
2004-01-13,47.81,48.2,47.35,47.37,1735400,30.3591300917568,30.6067782979017,30.067032207586,30.0797321155934,2732933.18185451,0.0,1.0
2004-01-14,48.25,48.55,47.89,48.1,1831900,30.6385280679202,30.8290266880317,30.4099297237865,30.5432787578645,2884902.78658481,0.0,1.0
2004-01-15,46.88,48.24,46.79,48.24,3785000,29.7685843694114,30.6321781139165,29.711434783378,30.6321781139165,5960673.09745265,0.0,1.0
2004-01-16,46.0,47.25,45.94,46.95,6373500,29.2097884170846,30.0035326675488,29.1716886930623,29.8130340474374,10037080.5777053,0.0,1.0
2004-01-20,46.17,46.59,46.02,46.32,2452200,29.3177376351477,29.5844357033037,29.222488325092,29.4129869452034,3861760.25616206,0.0,1.0
2004-01-21,46.05,46.28,45.2,45.5,5796500,29.2415381871032,29.3875871291886,28.7017920967875,28.8922907168989,9128412.57843704,0.0,1.0
2004-01-22,47.41,48.29,46.73,46.73,5668900,30.1051319316083,30.6639278839351,29.6733350593557,29.6733350593557,8927466.24099056,0.0,1.0
2004-01-23,48.08,48.2,47.2,47.5,2442000,30.5305788498571,30.6067782979017,29.9717828975303,30.1622815176417,3845697.14768279,0.0,1.0
2004-01-26,49.48,49.67,47.87,48.08,3547100,31.4195724103771,31.5402215364476,30.3972298157791,30.5305788498571,5586024.71439214,0.0,1.0
2004-01-27,49.91,50.1,49.25,49.48,3976200,31.6926204325368,31.8132695586073,31.2735234682917,31.4195724103771,6261777.64071102,0.0,1.0
2004-01-28,48.74,50.0,48.47,49.91,2843500,30.9496758141022,31.7497700185702,30.778227056002,31.6926204325368,4477985.19223425,0.0,1.0
2004-01-29,50.35,50.6,48.8,48.98,5217900,31.9720184087002,32.130767258793,30.9877755381245,31.1020747101914,8217224.87587798,0.0,1.0
2004-01-30,51.04,51.05,49.75,50.35,3417900,32.4101652349565,32.4165151889602,31.5910211684774,31.9720184087002,5382558.67365479,0.0,1.0
2004-02-02,50.96,51.47,50.6,50.95,2432200,32.3593656029268,32.6832132571162,32.130767258793,32.353015648923,3830263.96502624,0.0,1.0
2004-02-03,50.63,51.06,50.23,50.65,1816600,32.1498171208042,32.4228651429639,31.8958189606556,32.1625170288116,2860808.12386591,0.0,1.0
2004-02-04,50.17,50.82,50.01,50.25,2016300,31.8577192366333,32.2704662468748,31.7561199725739,31.9085188686631,3175298.59085701,0.0,1.0
2004-02-05,51.66,51.9,50.3,50.34,3005700,32.8038623831867,32.9562612792759,31.9402686386816,31.9656684546965,4733420.11334569,0.0,1.0
2004-02-06,52.34,52.58,51.37,51.66,2544700,33.2356592554393,33.3880581515284,32.619713717079,32.8038623831867,4007430.60266519,0.0,1.0
2004-02-09,52.77,53.06,52.07,52.34,2130300,33.508707277599,33.6928559437067,33.064210497339,33.2356592554393,3354827.45033114,0.0,1.0
2004-02-10,52.45,52.6,51.9,52.46,1599100,33.3055087494801,33.4007580595359,32.9562612792759,33.3118587034839,2518285.95776395,0.0,1.0
2004-02-11,53.36,53.56,51.87,52.25,2369500,33.8833545638181,34.0103536438924,32.9372114172647,33.1785096694059,3731523.09231547,0.0,1.0
2004-02-12,53.43,53.75,53.02,53.02,1879000,33.9278042418441,34.131002769963,33.6674561276918,33.6674561276918,2959076.55220965,0.0,1.0
2004-02-13,53.21,53.56,53.0,53.1,1691000,33.7881052537624,34.0103536438924,33.6547562196844,33.7182557597216,2663011.41553301,0.0,1.0
2004-02-17,52.34,53.82,52.3,53.45,3977400,33.2356592554393,34.175452447989,33.2102594394244,33.9405041498515,6263667.41817917,0.0,1.0
2004-02-18,53.23,53.5,52.32,52.36,2610700,33.8008051617698,33.9722539198701,33.2229593474319,33.2483591634467,4111368.36341338,0.0,1.0
2004-02-19,53.51,54.18,53.32,53.48,1857500,33.9786038738738,34.4040507921227,33.8579547478033,33.9595540118627,2925218.03923865,0.0,1.0
2004-02-20,53.95,54.42,53.27,53.65,2029900,34.2580018500373,34.5564496882118,33.8262049777847,34.0675032299258,3196716.06882935,0.0,1.0
2004-02-23,54.09,54.18,53.55,53.96,1740500,34.3469012060892,34.4040507921227,34.0040036898887,34.264351804041,2740964.73609415,0.0,1.0
2004-02-24,54.05,54.34,53.75,53.84,1808500,34.3215013900744,34.5056500561821,34.131002769963,34.1881523559964,2848052.12595591,0.0,1.0
2004-02-25,53.62,53.85,53.46,53.78,2540900,34.0484533679147,34.1945023100001,33.9468541038553,34.1500526319741,4001446.30734938,0.0,1.0
2004-02-26,53.23,53.63,53.02,53.63,1806300,33.8008051617698,34.0548033219184,33.6674561276918,34.0548033219184,2844587.53393097,0.0,1.0
2004-02-27,53.12,53.95,53.1,53.54,1681100,33.730955667729,34.2580018500373,33.7182557597216,33.997653735885,2647420.75142078,0.0,1.0
2004-03-01,53.52,53.76,52.85,53.51,1329600,33.9849538278775,34.1373527239667,33.5595069096287,33.9786038738738,2093873.43470886,0.0,1.0
2004-03-02,53.07,53.77,52.84,53.35,1691300,33.6992058977104,34.1437026779704,33.553156955625,33.8770046098144,2663483.85990004,0.0,1.0
2004-03-03,53.49,53.64,53.14,53.27,1079400,33.9659039658664,34.0611532759221,33.7436555757364,33.8262049777847,1699854.83259984,0.0,1.0
2004-03-04,53.11,53.47,53.09,53.39,1133500,33.7246057137253,33.953204057859,33.7119058057178,33.9024044258293,1785052.30012221,0.0,1.0
2004-03-05,53.65,53.84,52.91,53.0,1180800,34.0675032299258,34.1881523559964,33.597606633651,33.6547562196844,1859541.02865841,0.0,1.0
2004-03-08,53.32,53.75,53.29,53.51,831500,33.8579547478033,34.131002769963,33.8389048857921,33.9786038738738,1309458.30397143,0.0,1.0
2004-03-09,52.69,53.32,52.44,53.06,1447600,33.508707277599,33.9093617772173,33.3497173967981,33.7440123011843,2276245.49548022,0.08,1.0
2004-03-10,51.23,52.93,51.19,52.59,2366400,32.5802063737217,33.6613375631679,32.5547679927936,33.4451113252786,3720991.53115805,0.0,1.0
2004-03-11,50.27,51.19,49.85,50.62,2980500,31.9696852314462,32.5547679927936,31.7025822317007,32.1922710645675,4686619.02409423,0.0,1.0
2004-03-12,51.96,52.16,50.8,50.88,1814800,33.0444568256603,33.1716487303011,32.3067437787441,32.3576205406004,2853640.73307372,0.0,1.0
2004-03-15,51.22,51.97,51.0,51.97,1194300,32.5738467784897,33.0508164208924,32.4339356833849,33.0508164208924,1877949.70658471,0.0,1.0
2004-03-16,51.55,52.0,51.05,51.94,1220000,32.7837134211469,33.0698952065885,32.465733659545,33.0317376351963,1918361.08350778,0.0,1.0
2004-03-17,52.31,52.4,51.6,51.99,1548000,33.2670426587816,33.3242790158699,32.815511397307,33.0635356113565,2434117.17809021,0.0,1.0
2004-03-18,52.4,52.65,51.58,52.32,1355100,33.3242790158699,33.4832688966709,32.802792206843,33.2734022540137,2130795.98709951,0.0,1.0
2004-03-19,52.22,52.38,51.9,52.15,1177800,33.2098063016933,33.3115598254059,33.0062992542681,33.165289135069,1852004.65914383,0.0,1.0
2004-03-22,51.35,52.22,51.1,52.22,1472400,32.6565215165061,33.2098063016933,32.4975316357052,33.2098063016933,2315241.68799743,0.0,1.0
2004-03-23,50.38,51.72,49.68,51.72,2792300,32.0396407789986,32.8918265400915,31.5944691127561,32.8918265400915,4390688.24055639,0.0,1.0
2004-03-24,50.26,50.6,50.03,50.38,1377400,31.9633256362142,32.1795518741034,31.8170549458774,32.0396407789986,2165861.11182264,0.0,1.0
2004-03-25,51.07,51.2,50.1,50.5,1087400,32.4784528500091,32.5611275880256,31.8615721125016,32.1159559217831,1709857.24771014,0.0,1.0
2004-03-26,51.25,51.7,50.52,51.2,1059000,32.5929255641858,32.8791073496274,32.1286751122471,32.5611275880256,1665200.31756946,0.0,1.0
2004-03-29,52.8,54.02,52.46,52.65,4082100,33.5786628251514,34.3545334434598,33.3624365872622,33.4832688966709,6418804.73687469,0.0,1.0
2004-03-30,52.96,53.03,52.32,52.8,1192800,33.680416348864,33.7249335154882,33.2734022540137,33.5786628251514,1875591.06590827,0.0,1.0
2004-03-31,53.34,53.6,52.79,53.0,1564100,33.9220809676814,34.0874304437143,33.5723032299194,33.7058547297921,2459433.25468403,0.0,1.0
2004-04-01,52.54,53.39,52.43,53.26,1893400,33.4133133491184,33.9538789438415,33.3433578015661,33.8712042058251,2977233.50451938,0.0,1.0
2004-04-02,52.84,53.28,52.67,52.67,1246500,33.6041012060795,33.8839233962891,33.4959880871349,33.4959880871349,1960030.40212496,0.0,1.0
2004-04-05,55.59,55.8,53.1,53.25,3043400,35.3529898948895,35.4865413947623,33.7694506821125,33.864844610593,4785524.68979311,0.0,1.0
2004-04-06,55.01,55.3,54.77,55.2,1907200,34.9841333714314,35.1685616331605,34.8315030858625,35.1049656808401,2998932.99874266,0.0,1.0
2004-04-07,54.38,54.92,53.98,54.9,1353400,34.5834788718131,34.9268970143431,34.3290950625317,34.914177823879,2128122.86099954,0.0,1.0
2004-04-08,54.3,55.13,53.89,54.85,848600,34.5326021099568,35.0604485142158,34.2718587054433,34.8823798477188,1334361.65202025,0.0,1.0
2004-04-12,55.25,55.4,54.8,55.09,1392100,35.1367636570003,35.2321575854808,34.8505818715586,35.0350101332877,2188975.79045179,0.0,1.0
2004-04-13,55.63,56.13,55.0,55.69,3168300,35.3784282758177,35.6964080374195,34.9777737761994,35.4165858472099,4981920.83678501,0.0,1.0
2004-04-14,59.5,59.86,54.85,55.5,7417300,37.8395916306157,38.068537058969,34.8823798477188,35.2957535378012,11663163.659592,0.0,1.0
2004-04-15,58.2,59.5,57.76,59.5,4046000,37.012844250451,37.8395916306157,36.7330220602414,37.8395916306157,6362040.11792827,0.0,1.0
2004-04-16,58.0,58.52,57.8,58.2,1974900,36.8856523458102,37.2163512978761,36.7584604411695,37.012844250451,3105386.31460617,0.0,1.0
2004-04-19,58.51,58.67,57.53,58.0,1388100,37.2099917026441,37.3117452263567,36.5867513699045,36.8856523458102,2182686.08198127,0.0,1.0
2004-04-20,57.45,58.8,57.45,58.5,1346500,36.5358746080482,37.3944199643731,36.5358746080482,37.2036321074121,2117273.1138879,0.0,1.0
2004-04-21,57.77,57.93,57.06,57.46,1180000,36.7393816554734,36.841135179186,36.2878503939988,36.5422342032803,1855463.99880261,0.0,1.0
2004-04-22,58.58,58.96,57.31,57.75,2061900,37.2545088692683,37.4961734880857,36.4468402747997,36.7266624650093,3242187.47383992,0.0,1.0
2004-04-23,58.07,58.68,58.01,58.66,1424600,36.9301695124345,37.3181048215887,36.8920119410423,37.3053856311246,2240079.67177475,0.0,1.0
2004-04-26,57.46,58.8,57.11,58.75,1387200,36.5422342032803,37.3944199643731,36.319648370159,37.362621988213,2181270.89757541,0.0,1.0
2004-04-27,57.46,57.81,56.9,57.35,1273200,36.5422342032803,36.7648200364016,36.1860968702862,36.4722786557279,2002014.20616566,0.0,1.0
2004-04-28,56.33,57.0,56.26,56.85,985100,35.8235999420602,36.2496928226066,35.7790827754359,36.1542988941261,1548997.95357665,0.0,1.0
2004-04-29,56.67,57.28,56.1,56.33,1235300,36.0398261799494,36.4277614891036,35.6773292517234,35.8235999420602,1942419.21840751,0.0,1.0
2004-04-30,56.32,56.93,55.68,56.72,1235600,35.8172403468282,36.2051756559824,35.4102262519778,36.0716241561096,1942890.9465428,0.0,1.0
2004-05-03,56.94,56.94,55.9,56.33,842200,36.2115352512144,36.2115352512144,35.5501373470826,35.8235999420602,1324298.11846742,0.0,1.0
2004-05-04,56.48,57.1,56.09,57.08,856700,35.9189938705407,36.313288774927,35.6709696564913,36.3005695844629,1347098.31167305,0.0,1.0
2004-05-05,56.58,56.85,56.0,56.25,880400,35.9825898228611,36.1542988941261,35.613733299403,35.7727231802039,1384364.83436086,0.0,1.0
2004-05-06,56.62,56.82,56.15,56.41,1020800,36.0080282037892,36.13522010843,35.7091272278835,35.8744767039165,1605133.60167602,0.0,1.0
2004-05-07,54.83,56.93,54.82,56.62,1705300,34.8696606572547,36.2051756559824,34.8633010620227,36.0080282037892,2681459.9636933,0.0,1.0
2004-05-10,54.4,54.76,53.66,54.28,1994200,34.5961980622772,34.8251434906305,34.1255880151065,34.5198829194928,3135734.15797641,0.0,1.0
2004-05-11,54.27,54.78,54.22,54.5,1124600,34.5135233242607,34.8378626810946,34.4817253481005,34.6597940145976,1768351.53648595,0.0,1.0
2004-05-12,53.48,54.02,52.3,54.02,3296800,34.0111153009299,34.3545334434598,33.2606830635496,34.3545334434598,5183977.72140037,0.0,1.0
2004-05-13,53.82,54.01,52.53,53.03,1406800,34.2273415388191,34.3481738482278,33.4069537538864,33.7249335154882,2212090.46908094,0.0,1.0
2004-05-14,54.95,55.43,53.8,53.82,1694800,34.9459758000392,35.2512363711769,34.214622348355,34.2273415388191,2664949.47895819,0.0,1.0
2004-05-17,54.52,55.0,53.73,54.19,2239100,34.6725132050616,34.9777737761994,34.1701051817308,34.4626465624044,3520821.55908384,0.0,1.0
2004-05-18,56.18,56.33,54.83,54.9,1873400,35.7282060135796,35.8235999420602,34.8696606572547,34.914177823879,2945784.96216679,0.0,1.0
2004-05-19,54.96,56.84,54.96,56.75,2266400,34.9523353952712,36.147939298894,34.9523353952712,36.0907029418057,3563748.81939512,0.0,1.0
2004-05-20,55.56,55.98,54.75,54.97,1440000,35.3339111091934,35.6010141089389,34.8187838953985,34.9586949905033,2264295.04938624,0.0,1.0
2004-05-21,56.43,56.44,55.84,56.0,1529700,35.8871958943805,35.8935554896126,35.5119797756904,35.613733299403,2405341.76183759,0.0,1.0
2004-05-24,56.22,56.95,56.08,56.43,1568900,35.7536443945078,36.2178948464464,35.6646100612593,35.8871958943805,2466980.90484866,0.0,1.0
2004-05-25,57.16,57.25,56.09,56.22,1583500,36.3514463463192,36.4086827034075,35.6709696564913,35.7536443945078,2489938.34076605,0.0,1.0
2004-05-26,56.8,57.53,56.53,57.24,1473000,36.1225009179659,36.5867513699045,35.9507918467009,36.4023231081755,2316185.14426801,0.0,1.0
2004-05-27,57.59,57.65,56.75,57.0,1724600,36.6249089412968,36.663066512689,36.0907029418057,36.2496928226066,2711807.80706354,0.0,1.0
2004-05-28,57.49,57.7,57.16,57.5,923500,36.5613129889764,36.6948644888492,36.3514463463192,36.5676725842084,1452136.44313069,0.0,1.0
2004-06-01,57.8,57.86,56.79,57.35,957300,36.8220563934899,36.8602799814416,36.1786259963026,36.535379483852,1502684.67922347,0.1,1.0
2004-06-02,57.97,58.14,57.44,57.8,1121600,36.9303565593531,37.0386567252163,36.5927148657796,36.8220563934899,1760588.25469241,0.0,1.0
2004-06-03,57.02,57.87,57.01,57.87,712800,36.3251497501175,36.8666505794335,36.3187791521256,36.8666505794335,1118890.25316044,0.0,1.0
2004-06-04,57.16,57.4,56.65,57.17,1134700,36.4143381220049,36.5672324738117,36.0894376244152,36.4207087199968,1781151.47343035,0.0,1.0
2004-06-07,58.04,58.14,57.28,57.3,1357800,36.9749507452968,37.0386567252163,36.4907852979083,36.5035264938922,2131354.0765169,0.0,1.0
2004-06-08,58.6,58.65,57.79,58.04,1149100,37.3317042328461,37.3635572228059,36.8156857954979,36.9749507452968,1803755.31692854,0.0,1.0
2004-06-09,60.17,60.22,58.52,58.6,3485400,38.3318881175828,38.3637411075426,37.2807394489105,37.3317042328461,5471071.95337459,0.0,1.0
2004-06-10,60.2,60.33,59.26,59.9,1683000,38.3509999115587,38.4338176854541,37.7521637003151,38.1598819718001,2641824.20885104,0.0,1.0
2004-06-14,59.92,60.2,59.58,59.75,1306100,38.172623167784,38.3509999115587,37.9560228360576,38.0643230019208,2050199.99951298,0.0,1.0
2004-06-15,61.21,61.65,59.93,60.0,2143600,38.9944303087459,39.2747366203919,38.1789937657759,38.2235879517196,3364833.25852235,0.0,1.0
2004-06-16,61.55,62.25,61.36,61.6,2084100,39.2110306404724,39.6569724999091,39.0899892786252,39.2428836304321,3271435.4329569,0.0,1.0
2004-06-17,61.48,61.5,60.7,61.5,1450800,39.1664364545287,39.1791776505126,38.6695298111563,39.1791776505126,2277337.23244272,0.0,1.0
2004-06-18,61.87,62.3,61.18,61.45,2033400,39.4148897762149,39.6888254898688,38.9753185147701,39.1473246605528,3191851.06730702,0.0,1.0
2004-06-21,61.5,61.81,61.02,61.62,1200200,39.1791776505126,39.3766661882631,38.8733889468988,39.255624826416,1883967.56712004,0.0,1.0
2004-06-22,61.55,61.68,60.87,61.45,1075700,39.2110306404724,39.2938484143677,38.7778299770195,39.1473246605528,1688538.50354193,0.0,1.0
2004-06-23,61.51,61.7,60.95,61.42,1616200,39.1855482485045,39.3065896103517,38.8287947609552,39.128212866577,2536967.49040111,0.0,1.0
2004-06-24,61.49,62.31,61.2,61.2,1162400,39.1728070525206,39.6951960878608,38.988059710754,38.988059710754,1824632.47793729,0.0,1.0
2004-06-25,61.33,61.99,61.12,61.49,1273000,39.0708774846494,39.4913369521183,38.9370949268184,39.1728070525206,1998242.55369422,0.0,1.0
2004-06-28,60.6,61.86,60.6,61.56,1174900,38.6058238312368,39.4085191782229,38.6058238312368,39.2174012384643,1844253.8698628,0.0,1.0
2004-06-29,61.27,61.45,60.22,60.65,847300,39.0326538966977,39.1473246605528,38.3637411075426,38.6376768211966,1330016.43027896,0.0,1.0
2004-06-30,61.94,62.07,61.01,61.28,1018400,39.4594839621585,39.5423017360539,38.8670183489069,39.0390244946896,1598594.04295538,0.0,1.0
2004-07-01,62.24,62.88,61.89,62.35,1471800,39.6506019019171,40.0583201734021,39.4276309721988,39.7206784798286,2310301.17087758,0.0,1.0
2004-07-02,61.06,62.39,60.85,62.24,1304100,38.8988713388666,39.7461608717964,38.7650887810356,39.6506019019171,2047060.5768049,0.0,1.0
2004-07-06,60.91,61.25,60.51,60.51,1289900,38.8033123689873,39.0199127007138,38.5484884493092,38.5484884493092,2024770.67557752,0.0,1.0
2004-07-07,61.26,61.65,60.83,60.97,1315800,39.0262832987057,39.2747366203919,38.7523475850517,38.8415359569391,2065426.19964718,0.0,1.0
2004-07-08,60.34,61.4,60.28,61.3,1195000,38.440188283446,39.1154716705931,38.4019646954943,39.0517656906735,1875805.06807903,0.0,1.0
2004-07-09,60.93,61.1,60.31,60.34,1454700,38.8160535649712,38.9243537308345,38.4210764894701,38.440188283446,2283459.10672348,0.0,1.0
2004-07-12,60.49,60.91,60.03,60.9,1405400,38.5357472533253,38.8033123689873,38.2426997456955,38.7969417709954,2206072.33696926,0.0,1.0
2004-07-13,59.6,60.57,59.53,60.3,1722400,37.9687640320415,38.5867120372609,37.9241698460978,38.4147058914782,2703670.83620026,0.0,1.0
2004-07-14,62.95,63.75,60.38,60.38,6233800,40.1029143593458,40.6125621987021,38.4656706754138,38.4656706754138,9785266.63882095,0.0,1.0
2004-07-15,62.89,63.44,61.9,63.25,2421100,40.0646907713941,40.4150736609515,39.4340015701907,40.2940322991044,3800428.15926873,0.0,1.0
2004-07-16,62.7,63.45,62.5,63.45,1439600,39.943649409547,40.4214442589435,39.8162374497079,40.4214442589435,2259756.46527746,0.0,1.0
2004-07-19,60.88,62.44,60.75,61.7,2433900,38.7842005750115,39.7780138617562,38.7013828011161,39.3065896103517,3820520.46460045,0.0,1.0
2004-07-20,61.05,61.8,60.69,61.8,1701800,38.8925007408747,39.3702955902712,38.6631592131644,39.3702955902712,2671334.78230702,0.0,1.0
2004-07-21,60.66,61.74,60.42,61.1,1290000,38.6440474191885,39.3320720023195,38.4911530673816,38.9243537308345,2024927.64671292,0.0,1.0
2004-07-22,60.67,60.71,59.75,60.5,1612700,38.6504180171805,38.6759004091483,38.0643230019208,38.5421178513173,2531473.50066196,0.0,1.0
2004-07-23,59.75,60.92,59.75,60.42,1119700,38.0643230019208,38.8096829669793,38.0643230019208,38.4911530673816,1757605.80311973,0.0,1.0
2004-07-26,59.83,60.36,59.6,59.76,1190200,38.1152877858564,38.4529294794299,37.9687640320415,38.0706935999127,1868270.45357963,0.0,1.0
2004-07-27,61.1,61.77,59.72,59.75,1786800,38.9243537308345,39.3511837962953,38.0452112079449,38.0643230019208,2804760.2474005,0.0,1.0
2004-07-28,60.02,61.01,59.85,61.0,1410900,38.2363291477035,38.8670183489069,38.1280289818403,38.8606477509149,2214705.74941648,0.0,1.0
2004-07-29,59.79,60.35,59.29,60.35,1428100,38.0898053938886,38.446558881438,37.7712754942909,38.446558881438,2241704.78470599,0.0,1.0
2004-07-30,59.87,60.3,59.52,59.79,1389300,38.1407701778242,38.4147058914782,37.9177992481058,38.0898053938886,2180799.9841692,0.0,1.0
2004-08-02,60.0,60.3,59.29,59.7,1421700,38.2235879517196,38.4147058914782,37.7712754942909,38.032470011961,2231658.63204013,0.0,1.0
2004-08-03,58.99,60.21,58.89,60.0,1367800,37.5801575545323,38.3573705095506,37.5164515746128,38.2235879517196,2147051.19005732,0.0,1.0
2004-08-04,58.6,59.05,58.07,58.89,2139600,37.3317042328461,37.618381142484,36.9940625392726,37.5164515746128,3358554.41310618,0.0,1.0
2004-08-05,57.55,58.54,57.47,58.32,1893000,36.662791443691,37.2934806448944,36.6118266597554,37.1533274890714,2971463.59319967,0.0,1.0
2004-08-06,56.8,57.49,56.42,57.1,1697800,36.1849965942945,36.6245678557393,35.9429138706003,36.3761145340532,2665055.93689086,0.0,1.0
2004-08-09,57.83,58.12,56.86,56.9,1488600,36.8411681874657,37.0259155292324,36.2232201822463,36.2487025742141,2336672.32162547,0.0,1.0
2004-08-10,59.51,59.59,58.06,58.26,1689900,37.9114286501139,37.9623934340495,36.9876919412807,37.1151039011197,2652655.21719393,0.0,1.0
2004-08-11,58.38,59.07,57.97,59.06,1879900,37.1915510770232,37.6311223384679,36.9303565593531,37.624751740476,2950900.37446172,0.0,1.0
2004-08-12,58.33,58.96,57.96,58.26,1263700,37.1596980870634,37.5610457605565,36.9239859613611,37.1151039011197,1983644.23810164,0.0,1.0
2004-08-13,58.42,58.58,58.1,58.34,798800,37.217033468991,37.3189630368622,37.0131743332485,37.1660686850554,1253885.42960797,0.0,1.0
2004-08-16,59.51,59.55,58.26,58.55,1099600,37.9114286501139,37.9369110420817,37.1151039011197,37.2998512428864,1726054.60490351,0.0,1.0
2004-08-17,59.22,60.11,59.09,59.51,1084300,37.7266813083472,38.2936645296311,37.6438635344518,37.9114286501139,1702038.02118669,0.0,1.0
2004-08-18,59.85,59.89,59.1,59.23,729000,38.1280289818403,38.1535113738081,37.6502341324438,37.7330519063392,1144319.57709591,0.0,1.0
2004-08-19,59.99,60.04,59.47,59.85,822600,38.2172173537276,38.2490703436874,37.8859462581461,38.1280289818403,1291244.55983415,0.0,1.0
2004-08-20,60.82,60.82,59.9,60.05,1208200,38.7459769870598,38.7459769870598,38.1598819718001,38.2554409416794,1896525.25795237,0.0,1.0
2004-08-23,60.46,61.15,60.46,60.82,1038900,38.5166354593494,38.9562067207942,38.5166354593494,38.7459769870598,1630773.12571322,0.0,1.0
2004-08-24,60.7,61.2,60.55,60.65,672200,38.6695298111563,38.988059710754,38.573970841277,38.6376768211966,1055159.97218638,0.0,1.0
2004-08-25,61.51,61.55,60.38,60.8,733800,39.1855482485045,39.2110306404724,38.4656706754138,38.7332357910759,1151854.19159531,0.0,1.0
2004-08-26,61.5,61.79,61.1,61.4,689400,39.1791776505126,39.3639249922792,38.9243537308345,39.1154716705931,1082159.00747588,0.0,1.0
2004-08-27,60.78,61.5,60.63,61.15,877200,38.7204945950919,39.1791776505126,38.6249356252127,38.9562067207942,1376950.79976479,0.0,1.0
2004-08-30,61.05,61.35,60.77,60.79,702900,38.8925007408747,39.0836186806333,38.7141239971,38.7268651930839,1103350.11075544,0.0,1.0
2004-08-31,61.02,61.19,60.22,61.0,1263300,38.8733889468988,38.981689112762,38.3637411075426,38.8606477509149,1983016.35356003,0.0,1.0
2004-09-01,61.33,61.81,60.94,61.0,968800,39.0708774846494,39.3766661882631,38.8224241629632,38.8606477509149,1520736.35979494,0.0,1.0
2004-09-02,62.17,62.24,61.3,61.35,851800,39.6060077159735,39.6506019019171,39.0517656906735,39.0836186806333,1337080.13137214,0.0,1.0
2004-09-03,62.32,62.74,62.17,62.18,967400,39.7015666858528,39.9691318015148,39.6060077159735,39.6123783139654,1518538.76389929,0.0,1.0
2004-09-07,62.97,63.23,62.7,62.74,1221500,40.1156555553297,40.2812911031205,39.943649409547,39.9691318015148,1917402.41896111,0.0,1.0
2004-09-08,62.45,63.05,62.43,62.82,766100,39.7843844597481,40.1666203392653,39.7716432637642,40.0200965854504,1202555.86833083,0.0,1.0
2004-09-09,61.99,62.78,61.96,62.55,1020000,39.4913369521183,39.9946141934826,39.4722251581424,39.8480904396677,1601105.58112185,0.0,1.0
2004-09-10,62.32,62.35,61.59,61.8,684800,39.7015666858528,39.7206784798286,39.2365130324402,39.3702955902712,1074938.33524729,0.0,1.0
2004-09-13,62.68,62.71,62.15,62.4,761700,39.9946141934826,40.0137564785146,39.6564338245843,39.8159528665175,1193744.63194047,0.1,1.0
2004-09-14,62.27,62.74,62.07,62.73,681800,39.7330029647122,40.0328987635466,39.6053877311657,40.0265180018692,1068524.47165159,0.0,1.0
2004-09-15,61.55,62.5,61.43,62.27,1006400,39.2735881239447,39.8797604832907,39.1970189838168,39.7330029647122,1577241.16789404,0.0,1.0
2004-09-16,59.94,61.54,59.88,61.53,2779900,38.2462854938951,39.2672073622674,38.2080009238312,39.2608266005901,4356689.90722242,0.0,1.0
2004-09-17,60.4,60.71,60.0,60.02,1523400,38.5398005310522,38.7376041430493,38.2845700639591,38.2973315873137,2387489.26388094,0.0,1.0
2004-09-20,60.1,60.41,59.65,60.41,792200,38.3483776807324,38.5461812927295,38.0612434052527,38.5461812927295,1241544.56797064,0.0,1.0
2004-09-21,60.54,60.71,59.7,60.1,1112000,38.6291311945347,38.7376041430493,38.0931472136393,38.3483776807324,1742738.65132966,0.0,1.0
2004-09-22,59.84,60.3,59.72,60.3,1055700,38.1824778771219,38.4759929142789,38.105908736994,38.4759929142789,1654504.67105101,0.0,1.0
2004-09-23,58.99,59.5,58.36,59.5,1991300,37.6401131345491,37.9655319800928,37.2381251488776,37.9655319800928,3120787.29891435,0.0,1.0
2004-09-24,59.39,59.7,58.88,58.99,872000,37.8953436016422,38.0931472136393,37.5699247560985,37.6401131345491,1366608.00715779,0.0,1.0
2004-09-27,59.45,59.75,58.79,59.4,1093500,37.9336281717061,38.1250510220259,37.5124979010026,37.9017243633195,1713745.24750808,0.0,1.0
2004-09-28,59.16,59.83,58.73,59.83,1121800,37.7485860830637,38.1760971154445,37.4742133309386,38.1760971154445,1758097.31930001,0.0,1.0
2004-09-29,58.63,59.15,58.34,58.95,2368800,37.4104057141654,37.7422053213863,37.2253636255229,37.6145900878398,3712409.45797635,0.0,1.0
2004-09-30,59.44,59.8,58.7,58.8,1743900,37.9272474100288,38.1569548304126,37.4550710459066,37.5188786626799,2733059.29321385,0.0,1.0
2004-10-01,59.71,60.42,59.17,60.1,1372800,38.0995279753166,38.5525620544068,37.754966844741,38.3483776807324,2151467.28466309,0.0,1.0
2004-10-04,60.78,61.19,59.21,59.21,1365800,38.7822694747906,39.043880703561,37.7804898914503,37.7804898914503,2140496.80754141,0.0,1.0
2004-10-05,60.37,60.89,60.25,60.85,869700,38.5206582460202,38.8524578532412,38.4440891058923,38.8269348065319,1363003.42181781,0.0,1.0
2004-10-06,60.78,60.78,60.25,60.25,664000,38.7822694747906,38.7822694747906,38.4440891058923,38.4440891058923,1040628.11554217,0.0,1.0
2004-10-07,60.07,60.75,59.59,60.68,1234700,38.3292353957004,38.7631271897586,38.0229588351887,38.7184618580173,1935035.44316253,0.0,1.0
2004-10-08,59.41,59.81,59.1,59.8,1401600,37.9081051249968,38.1633355920899,37.7103015129997,38.1569548304126,2196602.96196372,0.0,1.0
2004-10-11,59.85,60.06,59.2,59.5,953100,38.1888586387992,38.3228546340231,37.774109129773,37.9655319800928,1493708.82066754,0.0,1.0
2004-10-12,59.74,59.95,59.4,59.85,2286900,38.1186702603486,38.2526662555725,37.9017243633195,38.1888586387992,3584054.8756527,0.0,1.0
2004-10-13,58.72,59.74,57.6,59.35,5320200,37.4678325692613,38.1186702603486,36.7531872614007,37.8698205549329,8337876.05467991,0.0,1.0
2004-10-14,58.19,58.69,57.8,58.68,1907200,37.129652200363,37.4486902842293,36.8808024949473,37.442309522552,2988984.85235245,0.0,1.0
2004-10-15,57.86,58.47,57.65,58.22,1987300,36.9190870650112,37.3083135273281,36.7850910697874,37.148794485395,3114518.45484482,0.0,1.0
2004-10-18,57.69,57.8,57.07,57.6,1674000,36.8106141164967,36.8808024949473,36.4150068925024,36.7531872614007,2623511.24309879,0.0,1.0
2004-10-19,56.6,58.14,56.59,57.7,1995100,36.1151110936681,37.0977483919764,36.1087303319908,36.816994878174,3126742.7007804,0.0,1.0
2004-10-20,56.47,56.6,55.5,56.6,2048700,36.0321611918628,36.1151110936681,35.4132273091622,36.1151110936681,3210745.21131212,0.0,1.0
2004-10-21,56.2,56.8,55.93,56.6,1325500,35.859880626575,36.2427263272146,35.6876000612872,36.1151110936681,2077338.20354089,0.0,1.0
2004-10-22,55.55,56.41,55.28,56.2,1392000,35.4451311175488,35.9938766217989,35.272850552261,35.859880626575,2181557.73619684,0.0,1.0
2004-10-25,56.2,56.22,55.01,55.21,1243600,35.859880626575,35.8726421499297,35.1005699869732,35.2281852205197,1948983.62121724,0.0,1.0
2004-10-26,57.2,57.35,55.9,56.1,1851700,36.4979567943077,36.5936682194676,35.6684577762552,35.7960730098018,2902004.64088771,0.0,1.0
2004-10-27,58.59,58.67,56.75,57.15,1665500,37.3848826674561,37.4359287608747,36.210822518828,36.466052985921,2610189.94945103,0.0,1.0
2004-10-28,58.32,58.78,58.08,58.6,1149000,37.2126021021682,37.5061171393253,37.0594638219124,37.3912634291334,1800725.45897283,0.0,1.0
2004-10-29,57.57,58.54,57.29,58.51,1603200,36.7340449763688,37.3529788590694,36.5553836494036,37.3338365740374,2512552.70306808,0.0,1.0
2004-11-01,59.14,59.22,57.66,57.9,1540000,37.735824559709,37.7868706531276,36.7914718314647,36.9446101117205,2413504.9667695,0.0,1.0
2004-11-02,58.47,59.13,58.3,59.0,1156300,37.3083135273281,37.7294437980317,37.1998405788136,37.6464938962264,1812166.09939972,0.0,1.0
2004-11-03,59.12,59.65,58.74,59.5,961900,37.7230630363544,38.0612434052527,37.480594092616,37.9655319800928,1507500.2776205,0.0,1.0
2004-11-04,59.19,59.35,58.59,59.22,1429000,37.7677283680956,37.8698205549329,37.3848826674561,37.7868706531276,2239544.54384001,0.0,1.0
2004-11-05,59.64,59.75,59.3,59.5,871400,38.0548626435753,38.1250510220259,37.8379167465462,37.9655319800928,1365667.68054736,0.0,1.0
2004-11-08,59.03,59.65,58.42,59.64,1486200,37.6656361812584,38.0612434052527,37.2764097189415,38.0548626435753,2329189.0140343,0.0,1.0
2004-11-09,58.74,59.06,58.46,59.0,1313700,37.480594092616,37.6847784662904,37.3019327656508,37.6464938962264,2058845.11353577,0.0,1.0
2004-11-10,58.61,58.99,58.36,58.99,1580200,37.3976441908107,37.6401131345491,37.2381251488776,37.6401131345491,2476506.84966828,0.0,1.0
2004-11-11,58.96,59.17,58.65,58.85,1130200,37.6209708495171,37.754966844741,37.42316723752,37.5507824710665,1771261.89184603,0.0,1.0
2004-11-12,58.85,59.15,58.77,59.0,1045900,37.5507824710665,37.7422053213863,37.4997363776479,37.6464938962264,1639146.00308066,0.0,1.0
2004-11-15,58.14,58.89,57.77,58.7,2082100,37.0977483919764,37.5763055177759,36.8616602099153,37.4550710459066,3263090.0592927,0.0,1.0
2004-11-16,57.53,58.12,57.5,57.95,1259300,36.7085219296594,37.0849868686217,36.6893796446275,36.9765139201072,1973588.83419015,0.0,1.0
2004-11-17,57.47,58.35,57.1,57.53,1434600,36.6702373595955,37.2317443872002,36.4341491775344,36.7085219296594,2248320.92553735,0.0,1.0
2004-11-18,57.05,57.46,56.82,57.28,2164200,36.4022453691478,36.6638565979182,36.2554878505693,36.5490028877263,3391758.08381983,0.0,1.0
2004-11-19,56.03,57.08,55.86,57.0,2089200,35.7514076780605,36.4213876541798,35.6429347295459,36.3703415607611,3274217.25751612,0.0,1.0
2004-11-22,56.67,56.71,55.36,55.85,2007000,36.1597764254094,36.1852994721187,35.3238966456796,35.6365539678686,3145392.51188725,0.0,1.0
2004-11-23,57.0,57.66,56.82,56.9,2904400,36.3703415607611,36.7914718314647,36.2554878505693,36.3065339439879,4551807.67888658,0.0,1.0
2004-11-24,57.54,57.71,56.85,57.0,1089400,36.7149026913368,36.8233756398513,36.2746301356012,36.3703415607611,1707319.68233681,0.0,1.0
2004-11-26,57.7,57.98,57.46,57.61,704700,36.816994878174,36.9956562051391,36.6638565979182,36.7595680230781,1104413.60394965,0.0,1.0
2004-11-29,58.28,58.71,57.8,58.0,1723200,37.1870790554589,37.461451807584,36.8808024949473,37.0084177284938,2700618.02515402,0.0,1.0
2004-11-30,57.82,58.4,57.66,58.28,1361700,36.8935640183019,37.2636481955869,36.7914718314647,37.1870790554589,2134071.24237014,0.0,1.0
2004-12-01,58.35,58.42,57.48,57.83,1228600,37.2317443872002,37.2764097189415,36.6766181212728,36.8999447799792,1925475.4559565,0.0,1.0
2004-12-02,58.19,58.27,57.83,58.0,1247400,37.129652200363,37.1806982937816,36.8999447799792,37.0084177284938,1954939.02308329,0.0,1.0
2004-12-03,59.19,59.88,58.25,58.25,2042800,37.7677283680956,38.2080009238312,37.167936770427,37.167936770427,3201498.66630957,0.0,1.0
2004-12-06,59.47,59.58,58.81,59.3,1217500,37.9463896950608,38.0165780735114,37.5252594243572,37.8379167465462,1908079.41366354,0.0,1.0
2004-12-07,58.29,59.47,58.11,59.47,1124800,37.1934598171363,37.9463896950608,37.0786061069444,37.9463896950608,1762798.95235216,0.0,1.0
2004-12-08,57.7,58.34,57.18,58.3,1975800,36.816994878174,37.2253636255229,36.485195270953,37.1998405788136,3096495.52814491,0.0,1.0
2004-12-09,59.36,59.67,57.7,57.7,2188100,37.8762013166102,38.0740049286073,36.816994878174,36.816994878174,3429214.42713528,0.0,1.0
2004-12-10,60.68,60.81,58.9,58.9,2281900,38.7184618580173,38.8014117598225,37.5826862794532,37.5826862794532,3576218.82056579,0.0,1.0
2004-12-13,60.81,60.92,60.22,60.69,1532100,38.8014117598225,38.8716001382731,38.4249468208603,38.7248426196946,2401123.99973217,0.0,1.0
2004-12-14,60.53,60.89,60.11,60.6,1156900,38.6227504328574,38.8524578532412,38.3547584424097,38.6674157645987,1813106.42601015,0.0,1.0
2004-12-15,59.5,60.2,59.05,60.2,1668100,38.0452915010594,38.4928831657777,37.7575540023118,38.4928831657777,2608784.05931615,0.125,1.0
2004-12-16,59.1,59.55,58.83,59.51,1259100,37.789524835506,38.0772623342535,37.6168823362575,38.0516856676982,1969138.54630116,0.0,1.0
2004-12-17,58.85,59.07,58.61,58.9,1292600,37.6296706695352,37.7703423355895,37.4762106702032,37.6616415027293,2021530.04920092,0.0,1.0
2004-12-20,59.07,59.58,58.76,58.95,803100,37.7703423355895,38.09644483417,37.5721231697857,37.6936123359235,1255988.53668054,0.0,1.0
2004-12-21,60.0,60.0,59.02,59.07,885500,38.364999833001,38.364999833001,37.7383715023953,37.7703423355895,1384855.99455935,0.0,1.0
2004-12-22,60.3,60.48,59.5,59.65,1128500,38.556824832166,38.671919831665,38.0452915010594,38.1412040006418,1764889.88126508,0.0,1.0
2004-12-23,60.3,60.72,60.26,60.4,751300,38.556824832166,38.825379830997,38.5312481656107,38.6207664985544,1174977.19786837,0.0,1.0
2004-12-27,59.87,60.55,59.87,60.45,799700,38.2818756666962,38.7166789981369,38.2818756666962,38.6527373317485,1250671.19011758,0.0,1.0
2004-12-28,60.91,60.95,60.23,60.28,756400,38.9468689971349,38.9724456636902,38.5120656656942,38.5440364988884,1182953.21771281,0.0,1.0
2004-12-29,60.97,61.0,60.49,60.91,505300,38.9852339969679,39.0044164968844,38.6783139983039,38.9468689971349,790251.534783557,0.0,1.0
2004-12-30,61.08,61.24,60.8,60.97,632500,39.055569829995,39.1578764962164,38.8765331641077,38.9852339969679,989182.853256681,0.0,1.0
2004-12-31,60.75,61.2,60.64,61.08,613900,38.8445623309135,39.1322998296611,38.7742264978864,39.055569829995,960093.839706366,0.0,1.0
2005-01-03,59.9,61.15,59.79,61.15,971000,38.3010581666127,39.1003289964669,38.2307223335855,39.1003289964669,1518571.62136322,0.0,1.0
2005-01-04,59.96,60.6,59.73,60.37,1519500,38.3394231664457,38.748649831331,38.1923573337525,38.6015839986379,2376384.73600557,0.0,1.0
2005-01-05,59.78,60.12,59.49,60.0,1136700,38.2243281669467,38.441729832667,38.0388973344205,38.364999833001,1777714.07003457,0.0,1.0
2005-01-06,60.12,60.28,59.85,59.9,766400,38.441729832667,38.5440364988884,38.2690873334185,38.3010581666127,1198592.47230975,0.0,1.0
2005-01-07,59.54,60.35,59.41,60.15,657900,38.0708681676147,38.5887956653602,37.9877440013098,38.4609123325835,1028906.55993292,0.0,1.0
2005-01-10,60.08,60.57,59.37,59.4,1533900,38.4161531661117,38.7294673314145,37.9621673347545,37.981349834671,2398905.26262517,0.0,1.0
2005-01-11,59.18,59.61,58.85,59.61,1948700,37.8406781686167,38.1156273340865,37.6296706695352,38.1156273340865,3047621.54330639,0.0,1.0
2005-01-12,59.73,59.75,59.01,59.35,1403200,38.1923573337525,38.2051456670302,37.7319773357565,37.9493790014768,2194500.20504312,0.0,1.0
2005-01-13,58.87,59.92,58.73,59.85,1739600,37.6424590028128,38.3138464998904,37.5529406698692,38.2690873334185,2720604.7296843,0.0,1.0
2005-01-14,59.0,59.44,58.9,59.1,1649200,37.7255831691177,38.0069265012263,37.6616415027293,37.789524835506,2579225.86812793,0.0,1.0
2005-01-18,59.91,59.98,59.03,59.03,2500900,38.3074523332515,38.3522114997234,37.7447656690342,37.7447656690342,3911221.18214962,0.0,1.0
2005-01-19,59.71,59.89,59.53,59.66,2123700,38.1795690004749,38.2946639999739,38.0644740009758,38.1475981672807,3321308.4987529,0.0,1.0
2005-01-20,58.5,59.4,57.84,59.39,3853400,37.405874837176,37.981349834671,36.983859839013,37.9749556680322,6026430.36638623,0.0,1.0
2005-01-21,58.41,58.84,58.21,58.35,2011400,37.3483273374265,37.6232765028963,37.2204440046498,37.3099623375935,3145679.66962923,0.0,1.0
2005-01-24,58.03,58.7,57.95,58.4,1808600,37.1053490051508,37.5337581699527,37.0541956720402,37.3419331707877,2828515.58640321,0.0,1.0
2005-01-25,58.51,58.91,57.9,58.03,1375500,37.4122690038148,37.6680356693682,37.022224838846,37.1053490051508,2151179.46980959,0.0,1.0
2005-01-26,58.82,59.33,58.65,58.65,1600400,37.6104881696187,37.9365906681992,37.5017873367585,37.5017873367585,2502906.30569484,0.0,1.0
2005-01-27,59.21,59.39,58.51,58.83,1449800,37.8598606685332,37.9749556680322,37.4122690038148,37.6168823362575,2267379.13146488,0.0,1.0
2005-01-28,59.48,59.49,58.95,59.19,1237000,38.0325031677817,38.0388973344205,37.6936123359235,37.8470723352555,1934575.79364192,0.0,1.0
2005-01-31,60.11,60.13,59.55,59.55,1382800,38.4353356660282,38.4481239993059,38.0772623342535,38.0772623342535,2162596.12566535,0.0,1.0
2005-02-01,60.74,60.78,60.0,60.11,1765400,38.8381681642747,38.86374483083,38.364999833001,38.4353356660282,2760954.00654442,0.0,1.0
2005-02-02,61.33,61.43,60.51,60.54,1628800,39.2154239959659,39.2793656623542,38.6911023315815,38.710284831498,2547321.78875017,0.0,1.0
2005-02-03,61.03,61.26,60.76,61.26,1063600,39.0235989968009,39.170664829494,38.8509564975524,39.170664829494,1663391.11893092,0.0,1.0
2005-02-04,61.27,61.38,60.92,61.04,937400,39.1770589961329,39.2473948291601,38.9532631637737,39.0299931634397,1466023.72591749,0.0,1.0
2005-02-07,61.17,61.39,60.82,61.3,601300,39.1131173297445,39.2537889957989,38.8893214973854,39.1962414960494,940388.378914217,0.0,1.0
2005-02-08,61.17,61.3,60.91,61.2,863500,39.1131173297445,39.1962414960494,38.9468689971349,39.1322998296611,1350449.63444608,0.0,1.0
2005-02-09,60.52,61.16,60.44,61.05,624800,38.6974964982204,39.1067231631057,38.6463431651097,39.0363873300785,977140.627217032,0.0,1.0
2005-02-10,60.73,60.9,60.04,60.5,1077000,38.8317739976359,38.940474830496,38.3905764995564,38.6847081649427,1684347.72009082,0.0,1.0
2005-02-11,61.37,61.6,60.62,60.73,1554100,39.2410006625212,39.3880664952144,38.7614381646087,38.8317739976359,2430496.556911,0.0,1.0
2005-02-14,60.99,61.48,60.58,61.32,1555900,38.9980223302455,39.3113364955484,38.7358614980534,39.2090298293271,2433311.62273845,0.0,1.0
2005-02-15,61.58,61.58,60.83,60.91,1586900,39.3752781619367,39.3752781619367,38.8957156640242,38.9468689971349,2481793.31198897,0.0,1.0
2005-02-16,62.07,62.21,61.31,61.57,1855500,39.6885923272396,39.7781106601832,39.2026356626882,39.3688839952979,2901863.69046287,0.0,1.0
2005-02-17,61.68,62.49,61.68,62.06,2254200,39.4392198283251,39.9571473260706,39.4392198283251,39.6821981606007,3525400.77124301,0.0,1.0
2005-02-18,61.26,61.8,60.85,61.4,1414400,39.170664829494,39.5159498279911,38.9085039973019,39.2601831624377,2212016.1701917,0.0,1.0
2005-02-22,60.52,61.49,60.4,61.21,2115700,38.6974964982204,39.3177306621872,38.6207664985544,39.1386939962999,3308797.09507535,0.0,1.0
2005-02-23,60.9,61.14,60.7,60.7,1225000,38.940474830496,39.093934829828,38.8125914977194,38.8125914977194,1915808.68812559,0.0,1.0
2005-02-24,61.35,61.35,60.65,60.7,1054300,39.2282123292435,39.2282123292435,38.7806206645252,38.8125914977194,1648846.61215576,0.0,1.0
2005-02-25,62.1,62.16,61.15,61.15,978500,39.7077748271561,39.7461398269891,39.1003289964669,39.1003289964669,1530301.06231093,0.0,1.0
2005-02-28,61.88,62.27,61.63,62.05,1331200,39.5671031611017,39.8164756600162,39.4072489951309,39.6758039939619,2081897.57194513,0.0,1.0
2005-03-01,61.75,62.06,61.4,61.89,688400,39.4839789947969,39.6821981606007,39.2601831624377,39.5734973277406,1076606.28645359,0.0,1.0
2005-03-02,61.48,61.99,61.25,61.25,879200,39.3113364955484,39.6374389941289,39.1642706628552,39.1642706628552,1375003.26416328,0.0,1.0
2005-03-03,62.18,62.32,61.46,61.58,789800,39.7589281602667,39.8484464932104,39.2985481622707,39.3752781619367,1235188.3280666,0.0,1.0
2005-03-04,61.7,62.47,61.65,62.47,982600,39.5319352445881,40.0252835450473,39.4998996406622,40.0252835450473,1533606.17497975,0.125,1.0
2005-03-07,61.31,61.98,61.27,61.71,1235800,39.2820575339659,39.7113346265733,39.2564290508252,39.5383423653733,1928791.48284142,0.0,1.0
2005-03-08,60.55,61.2,60.25,60.9,1747600,38.7951163542919,39.2115792053289,38.6029027307364,39.0193655817734,2727590.22124426,0.0,1.0
2005-03-09,60.16,60.8,60.16,60.55,1541300,38.5452386436697,38.9552943739215,38.5452386436697,38.7951163542919,2405604.71961764,0.0,1.0
2005-03-10,60.42,60.62,60.05,60.27,970200,38.7118237840845,38.8399661997882,38.4747603150327,38.6157169723068,1514252.70808605,0.0,1.0
2005-03-11,60.4,61.05,60.3,60.41,718200,38.6990095425142,39.1154723935512,38.6349383346623,38.7054166632993,1120940.31637539,0.0,1.0
2005-03-14,60.91,61.06,60.4,60.48,913500,39.0257727025586,39.1218795143363,38.6990095425142,38.7502665087956,1425757.41995115,0.0,1.0
2005-03-15,61.16,61.56,61.02,61.16,1101900,39.1859507221882,39.4422355535956,39.0962510311956,39.1859507221882,1719805.25565865,0.0,1.0
2005-03-16,60.5,61.47,60.19,61.16,1964000,38.763080750366,39.3845714665289,38.5644600060253,39.1859507221882,3065339.4338085,0.0,1.0
2005-03-17,60.15,60.45,60.11,60.35,1699100,38.5388315228845,38.7310451464401,38.5132030397438,38.6669739385882,2651893.19347455,0.0,1.0
2005-03-18,60.56,60.9,60.34,60.48,1766800,38.8015234750771,39.0193655817734,38.6605668178031,38.7502665087956,2757556.87966031,0.0,1.0
2005-03-21,60.65,61.0,60.15,60.75,1030300,38.8591875621438,39.0834367896252,38.5388315228845,38.9232587699956,1608054.59198212,0.0,1.0
2005-03-22,59.6,60.75,59.6,60.65,1891500,38.1864398796994,38.9232587699956,38.1864398796994,38.8591875621438,2952184.08301872,0.0,1.0
2005-03-23,59.43,59.56,58.45,59.34,2019000,38.0775188263513,38.1608113965587,37.4496209894032,38.0198547392846,3151181.42406281,0.0,1.0
2005-03-24,58.94,59.66,58.75,59.43,1515900,37.7635699078772,38.2248826044105,37.6418346129587,38.0775188263513,2365961.32775474,0.0,1.0
2005-03-28,58.75,59.4,58.74,59.4,1154500,37.6418346129587,38.0582974639957,37.6354274921735,38.0582974639957,1801901.41361095,0.0,1.0
2005-03-29,57.32,58.75,57.21,58.5,2812400,36.7256163406773,37.6418346129587,36.6551380120403,37.4816565933291,4389491.15256773,0.0,1.0
2005-03-30,57.68,57.81,57.2,57.2,1934700,36.956272688944,37.0395652591514,36.6487308912551,36.6487308912551,3019609.06445484,0.0,1.0
2005-03-31,57.76,58.25,57.75,57.85,1406500,37.0075296552255,37.3214785736995,37.0011225344403,37.0651937422921,2195213.80532161,0.0,1.0
2005-04-01,56.78,58.14,56.58,57.85,2313700,36.3796318182774,37.2510002450625,36.2514894025737,37.0651937422921,3611138.41548,0.0,1.0
2005-04-04,56.65,57.0,56.11,56.73,1702900,36.29633924807,36.5205884755514,35.95035472567,36.3475962143515,2657824.09461939,0.0,1.0
2005-04-05,57.6,57.79,56.38,56.61,1838100,36.9050157226625,37.026751017581,36.12334698687,36.2707107649292,2868839.31429908,0.0,1.0
2005-04-06,57.5,57.96,57.43,57.8,1146700,36.8409445148107,37.1356720709292,36.7960946693144,37.0331581383662,1789727.45862943,0.0,1.0
2005-04-07,57.37,57.69,57.13,57.65,1427600,36.7576519446033,36.9626798097292,36.6038810457588,36.9370513265884,2228145.91431008,0.0,1.0
2005-04-08,57.27,57.92,57.1,57.51,1788100,36.6935807367514,37.1100435877884,36.5846596834033,36.8473516355958,2790801.14134062,0.0,1.0
2005-04-11,57.12,57.45,56.9,57.17,1473300,36.5974739249737,36.8089089108847,36.4565172676996,36.6295095288996,2299472.80439412,0.0,1.0
2005-04-12,58.77,59.14,56.69,56.87,3459000,37.6546488545291,37.8917123235809,36.3219677312107,36.437295905344,5398680.80526659,0.0,1.0
2005-04-13,48.93,49.8,47.66,49.11,34952000,31.3500420019076,31.9074615102186,30.5363376621892,31.4653701760409,54551804.4248852,0.0,1.0
2005-04-14,47.2,48.97,46.66,48.9,15837900,30.2416101060707,31.3756704850483,29.8956255836707,31.330820639552,24719215.5899774,0.0,1.0
2005-04-15,45.8,47.2,45.66,47.2,7575500,29.3446131961448,30.2416101060707,29.2549135051523,30.2416101060707,11823563.584937,0.0,1.0
2005-04-18,46.4,46.84,45.14,45.79,5548800,29.7290404432559,30.010953757804,28.9217432243227,29.3382060753597,8660364.28223859,0.0,1.0
2005-04-19,46.98,47.27,46.65,46.65,4713000,30.1006534487966,30.286459951567,29.8892184628855,29.8892184628855,7355878.18306489,0.0,1.0
2005-04-20,45.42,47.3,45.42,47.23,4745600,29.1011426063078,30.3056813139225,29.1011426063078,30.2608314684262,7406759.07183382,0.0,1.0
2005-04-21,47.46,47.52,45.88,46.0,4311500,30.4081952464855,30.4466379711966,29.3958701624263,29.4727556118485,6729231.65420841,0.0,1.0
2005-04-22,46.71,48.0,46.12,48.0,4435800,29.9276611875966,30.7541797688854,29.5496410612707,30.7541797688854,6923234.55218317,0.0,1.0
2005-04-25,46.92,47.1,46.49,46.96,4499200,30.0622107240855,30.1775388982188,29.7867045303226,30.0878392072262,7022186.9554945,0.0,1.0
2005-04-26,46.26,47.05,46.26,46.92,4108300,29.6393407522633,30.1455032942929,29.6393407522633,30.0622107240855,6412084.51930523,0.0,1.0
2005-04-27,47.08,47.27,46.15,46.27,3656700,30.1647246566485,30.286459951567,29.5688624236263,29.6457478730485,5707243.74114436,0.0,1.0
2005-04-28,46.38,47.2,46.38,47.08,3355200,29.7162262016855,30.2416101060707,29.7162262016855,30.1647246566485,5236673.55820483,0.0,1.0
2005-04-29,47.02,47.02,45.75,46.6,3045900,30.1262819319374,30.1262819319374,29.3125775922189,29.8571828589596,4753929.42028375,0.0,1.0
2005-05-02,48.17,48.32,47.25,47.25,3406600,30.8631008222336,30.9592076340113,30.2736457099966,30.2736457099966,5316896.80000612,0.0,1.0
2005-05-03,47.72,48.38,47.5,48.05,3097800,30.5747803869003,30.9976503587224,30.4338237296262,30.7862153728113,4834933.04381464,0.0,1.0
2005-05-04,49.3,49.35,47.78,48.0,3821600,31.5871054709594,31.6191410748853,30.6132231116114,30.7541797688854,5964613.63556138,0.0,1.0
2005-05-05,48.62,49.26,48.42,49.11,2311500,31.1514212575669,31.5614769878187,31.0232788418632,31.4653701760409,3607704.73586982,0.0,1.0
2005-05-06,48.85,49.19,48.61,48.61,2911000,31.2987850356261,31.5166271423224,31.1450141367817,31.1450141367817,4543382.42964182,0.0,1.0
2005-05-09,49.04,49.16,48.8,49.0,2264400,31.4205203305446,31.4974057799668,31.2667494317002,31.3948918474039,3534192.77694295,0.0,1.0
2005-05-10,48.69,49.13,48.66,48.85,2523800,31.1962711030632,31.4781844176113,31.1770497407076,31.2987850356261,3939054.81825146,0.0,1.0
2005-05-11,48.25,49.05,48.15,48.9,3049800,30.914357788515,31.4269274513298,30.8502865806632,31.330820639552,4760016.39777452,0.0,1.0
2005-05-12,47.0,48.2,46.97,48.2,3865000,30.113467690367,30.8823221845891,30.0942463280114,30.8823221845891,6032350.76968933,0.0,1.0
2005-05-13,46.9,47.43,46.41,47.2,2534700,30.0493964825151,30.3889738841299,29.7354475640411,30.2416101060707,3956067.13995642,0.0,1.0
2005-05-16,47.59,47.62,46.66,47.0,1768400,30.4914878166929,30.5107091790484,29.8956255836707,30.113467690367,2760054.10119498,0.0,1.0
2005-05-17,48.26,48.36,47.24,47.4,3432400,30.9207649093002,30.9848361171521,30.2672385892114,30.3697525217744,5357164.4972527,0.0,1.0
2005-05-18,49.18,49.36,48.35,48.38,3385800,31.5102200215372,31.6255481956705,30.9784289963669,30.9976503587224,5284432.9200554,0.0,1.0
2005-05-19,49.56,49.68,48.7,49.43,2505000,31.7536906113742,31.8305760607964,31.2026782238483,31.6703980411668,3909712.46521909,0.0,1.0
2005-05-20,50.0,50.3,48.75,49.98,3373100,32.0356039259223,32.2278175494778,31.2347138277743,32.0227896843519,5264611.22412396,0.0,1.0
2005-05-23,49.63,50.3,49.63,49.9,3316100,31.7985404568705,32.2278175494778,31.7985404568705,31.9715327180705,5175647.7069513,0.0,1.0
2005-05-24,49.15,49.87,48.9,49.61,1951300,31.4909986591816,31.9523113557149,31.330820639552,31.7857262153001,3045517.73787705,0.0,1.0
2005-05-25,49.5,49.53,48.86,49.1,1824700,31.7152478866631,31.7344692490187,31.3051921564113,31.4589630552557,2847925.08394621,0.0,1.0
2005-05-26,49.63,49.75,49.52,49.74,1763400,31.7985404568705,31.8754259062927,31.7280621282335,31.8690187855075,2752250.28389914,0.0,1.0
2005-05-27,49.89,50.09,49.67,49.73,1267200,31.9651255972853,32.093268012989,31.8241689400112,31.8626116647223,1977799.45545933,0.0,1.0
2005-05-31,49.03,49.8,49.0,49.64,2070600,31.4141132097594,31.9074615102186,31.3948918474039,31.8049475776557,3231716.81855595,0.0,1.0
2005-06-01,48.44,49.05,48.33,49.0,2350900,31.0360930834335,31.4269274513298,30.9656147547965,31.3948918474039,3669198.8161611,0.0,1.0
2005-06-02,48.35,48.75,48.06,48.53,3148800,30.9784289963669,31.2347138277743,30.7926224935965,31.0937571705002,4914531.98023228,0.0,1.0
2005-06-03,48.4,48.61,48.15,48.25,1405400,31.0104646002928,31.1450141367817,30.8502865806632,30.914357788515,2193496.96551653,0.0,1.0
2005-06-06,48.42,48.46,47.72,48.15,2345900,31.0232788418632,31.0489073250039,30.5747803869003,30.8502865806632,3661394.99886525,0.0,1.0
2005-06-07,48.82,49.2,48.37,48.4,1759700,31.2795636732706,31.5230342631076,30.9912432379373,31.0104646002928,2746475.45910021,0.0,1.0
2005-06-08,48.89,49.2,48.7,48.87,1849500,31.3244135187668,31.5230342631076,31.2026782238483,31.3115992771965,2886632.01773362,0.0,1.0
2005-06-09,49.28,49.38,48.7,48.94,1698900,31.574291229389,31.6383624372409,31.2026782238483,31.3564491226928,2651581.04078272,0.0,1.0
2005-06-10,49.25,49.4,49.0,49.27,1341900,31.6575837995964,31.7540028365495,31.4968854046746,31.6704396711902,2087606.41425966,0.16,1.0
2005-06-13,49.34,49.73,49.16,49.18,1134900,31.7154352217683,31.9661247178463,31.5997323774246,31.6125882490183,1765574.57302577,0.0,1.0
2005-06-14,49.3,49.58,49.01,49.14,1956600,31.6897234785808,31.8697056808932,31.5033133404715,31.5868765058308,3043900.96888027,0.0,1.0
2005-06-15,49.53,49.79,49.25,49.6,1604200,31.8375660019089,32.0046923326275,31.6575837995964,31.882561552487,2495668.9840937,0.0,1.0
2005-06-16,49.5,49.6,49.38,49.4,1637100,31.8182821945182,31.882561552487,31.7411469649558,31.7540028365495,2546851.82262798,0.0,1.0
2005-06-17,49.63,49.72,49.4,49.7,1594500,31.9018453598776,31.9596967820494,31.7540028365495,31.9468409104557,2480578.60312767,0.0,1.0
2005-06-20,49.5,49.7,49.23,49.48,1075000,31.8182821945182,31.9468409104557,31.6447279280027,31.8054263229245,1672387.58128708,0.0,1.0
2005-06-21,49.68,49.75,49.1,49.5,1492500,31.9339850388619,31.97898058944,31.5611647626433,31.8182821945182,2321896.24657764,0.0,1.0
2005-06-22,51.58,51.62,49.5,49.75,3840200,33.1552928402677,33.1810045834552,31.8182821945182,31.97898058944,5974235.15317082,0.0,1.0
2005-06-23,51.25,52.2,51.08,51.5,3471900,32.9431709589709,33.5538248596738,32.8338960504241,33.1038693538927,5401267.38927498,0.0,1.0
2005-06-24,50.86,51.49,50.56,51.05,2865400,32.6924814628929,33.0974414180958,32.4996433889867,32.8146122430335,4457729.65155347,0.0,1.0
2005-06-27,50.12,50.9,49.93,50.65,2126800,32.2168142139243,32.7181932060804,32.0946834337838,32.5574948111586,3308682.70500591,0.0,1.0
2005-06-28,50.14,50.47,49.82,50.14,1747300,32.2296700855181,32.4417919668149,32.0239761400182,32.2296700855181,2718290.99607712,0.0,1.0
2005-06-29,49.96,50.29,49.71,50.15,1642200,32.1139672411744,32.3260891224712,31.9532688462526,32.2360980213149,2554785.94045547,0.0,1.0
2005-06-30,49.6,50.15,49.5,49.88,1544400,31.882561552487,32.2360980213149,31.8182821945182,32.0625437547994,2402637.5632928,0.0,1.0
2005-07-01,49.78,50.42,49.66,50.0,1079900,31.9982643968307,32.4096522878305,31.9211291672682,32.1396789843619,1680010.55723899,0.0,1.0
2005-07-05,50.11,50.32,49.22,49.78,1171100,32.2103862781275,32.3453729298618,31.6382999922058,31.9982643968307,1821891.25250725,0.0,1.0
2005-07-06,50.17,50.31,49.98,50.3,1314300,32.2489538929087,32.3389449940649,32.1268231127681,32.332517058268,2044668.83542847,0.0,1.0
2005-07-07,49.38,49.73,49.02,49.5,2025700,31.7411469649558,31.9661247178463,31.5097412762684,31.8182821945182,3151400.48689603,0.0,1.0
2005-07-08,49.74,50.04,49.25,49.4,2156900,31.9725526536432,32.1653907275494,31.6575837995964,31.7540028365495,3355509.55728195,0.0,1.0
2005-07-11,50.85,50.95,50.16,50.2,2151800,32.686053527096,32.7503328850647,32.2425259571118,32.2682377002993,3347575.43945445,0.0,1.0
2005-07-12,49.7,50.73,49.6,50.73,2262100,31.9468409104557,32.6089182975335,31.882561552487,32.6089182975335,3519170.18384139,0.0,1.0
2005-07-13,50.38,52.31,50.01,52.1,11530500,32.383940544643,33.6245321534394,32.1461069201587,33.4895455017051,17938106.9823541,0.0,1.0
2005-07-14,51.23,51.28,50.6,50.7,3163300,32.9303150873772,32.9624547663615,32.5253551321742,32.5896344901429,4921175.47524223,0.0,1.0
2005-07-15,53.62,53.67,51.23,51.23,4671300,34.4665917428297,34.498731421814,32.9303150873772,32.9303150873772,7267185.21717796,0.0,1.0
2005-07-18,52.88,53.52,52.8,53.5,2111900,33.9909244938611,34.4023123848609,33.9395010074861,34.3894565132672,3285502.63527458,0.0,1.0
2005-07-19,53.47,53.49,52.77,52.95,1654200,34.3701727058766,34.3830285774703,33.9202172000955,34.0359200444392,2573454.45299077,0.0,1.0
2005-07-20,53.3,53.55,52.63,53.27,2626800,34.2608977973297,34.4215961922515,33.8302260989393,34.2416139899391,4086537.39397665,0.0,1.0
2005-07-21,53.08,53.32,52.7,53.18,1330900,34.1194832097985,34.2737536689235,33.8752216495174,34.1837625677673,2070493.6111023,0.0,1.0
2005-07-22,53.45,53.65,52.89,53.25,1105800,34.3573168342828,34.4858755502203,33.997352429658,34.2287581183454,1720303.43012767,0.0,1.0
2005-07-25,54.0,54.25,53.13,53.31,3319800,34.7108533031108,34.8715516980326,34.1516228887829,34.2673257331266,5164643.99289008,0.0,1.0
2005-07-26,53.73,54.03,53.34,54.0,1647800,34.5372990365953,34.7301371105014,34.2866095405172,34.7108533031108,2563497.91297194,0.0,1.0
2005-07-27,53.46,53.72,53.1,53.72,1240700,34.3637447700797,34.5308711007984,34.1323390813923,34.5308711007984,1930168.62521198,0.0,1.0
2005-07-28,53.85,53.98,53.33,53.44,1093800,34.6144342661577,34.6979974315171,34.2801816047204,34.350888898486,1701634.91759238,0.0,1.0
2005-07-29,53.19,53.99,53.12,53.9,1108100,34.1901905035641,34.7044253673139,34.145194952986,34.6465739451421,1723881.56169694,0.0,1.0
2005-08-01,52.97,53.51,52.24,52.24,1449400,34.048775916033,34.3958844490641,33.5795366028613,33.5795366028613,2254845.17238836,0.0,1.0
2005-08-02,52.8,53.07,52.34,52.88,1281300,33.9395010074861,34.1130552740017,33.64381596083,33.9909244938611,1993330.4259564,0.0,1.0
2005-08-03,52.64,52.92,52.2,52.65,923400,33.8366540347362,34.0166362370486,33.5538248596738,33.843081970533,1436542.03959115,0.0,1.0
2005-08-04,52.58,52.63,52.11,52.3,1173100,33.7980864199549,33.8302260989393,33.4959734375019,33.6181042176425,1825002.67126314,0.0,1.0
2005-08-05,51.41,52.54,51.3,52.5,1708800,33.0460179317209,33.7723746767674,32.9753106379553,33.74666293358,2658396.18502637,0.0,1.0
2005-08-08,52.0,52.3,51.0,51.41,1526100,33.4252661437363,33.6181042176425,32.7824725640491,33.0460179317209,2374168.08167647,0.0,1.0
2005-08-09,52.13,52.57,51.91,52.3,900600,33.5088293090957,33.7916584841581,33.3674147215645,33.6181042176425,1401071.86577408,0.0,1.0
2005-08-10,52.14,53.1,52.06,52.2,1330700,33.5152572448925,34.1323390813923,33.4638337585176,33.5538248596738,2070182.46922671,0.0,1.0
2005-08-11,52.1,52.51,51.75,52.16,899200,33.4895455017051,33.7530908693768,33.2645677488145,33.5281131164863,1398893.87264496,0.0,1.0
2005-08-12,52.11,52.25,51.59,51.95,677400,33.4959734375019,33.5859645386581,33.1617207760646,33.393126464752,1053837.53261755,0.0,1.0
2005-08-15,51.85,52.27,51.66,52.2,1012200,33.3288471067833,33.5988204102519,33.2067163266427,33.5538248596738,1574689.03235235,0.0,1.0
2005-08-16,50.86,51.64,50.85,51.56,1610400,32.6924814628929,33.1938604550489,32.686053527096,33.1424369686739,2505314.38223694,0.0,1.0
2005-08-17,50.8,51.15,50.26,50.95,1121400,32.6539138481116,32.8788916010022,32.3068053150805,32.7503328850647,1744572.49642356,0.0,1.0
2005-08-18,50.88,51.0,50.3,50.54,729700,32.7053373344866,32.7824725640491,32.332517058268,32.486787517393,1135201.13308389,0.0,1.0
2005-08-19,51.13,51.23,50.75,51.1,1082100,32.8660357294084,32.9303150873772,32.6217741691273,32.8467519220178,1683433.11787046,0.0,1.0
2005-08-22,50.27,51.5,50.09,51.13,1655800,32.3132332508774,33.1038693538927,32.1975304065337,32.8660357294084,2575943.58799548,0.0,1.0
2005-08-23,50.22,50.53,49.72,50.13,2215000,32.2810935718931,32.4803595815961,31.9596967820494,32.2232421497212,3445896.27214034,0.0,1.0
2005-08-24,50.05,50.91,49.86,50.1,1381100,32.1718186633462,32.7246211418772,32.0496878832056,32.2039583423306,2148590.22187496,0.0,1.0
2005-08-25,50.3,50.41,49.88,50.07,733700,32.332517058268,32.4032243520336,32.0625437547994,32.18467453494,1141423.97059565,0.0,1.0
2005-08-26,49.17,50.12,49.17,50.12,1962400,31.6061603132215,32.2168142139243,31.6061603132215,32.2168142139243,3052924.08327233,0.0,1.0
2005-08-29,48.83,49.2,47.5,47.5,2349300,31.3876104961278,31.6254441206121,30.5326950351438,30.5326950351438,3654828.04159789,0.0,1.0
2005-08-30,48.96,49.15,48.61,48.83,1939200,31.4711736614871,31.5933044416277,31.2461959085966,31.3876104961278,3016831.62570409,0.0,1.0
2005-08-31,49.26,49.37,48.55,49.0,1670800,31.6640117353933,31.7347190291589,31.2076282938154,31.4968854046746,2599279.2286646,0.0,1.0
2005-09-01,48.78,49.56,48.78,49.16,1651800,31.3554708171434,31.8568498092995,31.3554708171434,31.5997323774246,2569720.75048372,0.0,1.0
2005-09-02,48.8,49.19,48.75,48.79,1035700,31.3683266887372,31.6190161848152,31.3361870097528,31.3618987529403,1611248.20273398,0.0,1.0
2005-09-06,49.22,49.64,49.0,49.0,1075300,31.6382999922058,31.9082732956745,31.4968854046746,31.4968854046746,1672854.29410046,0.0,1.0
2005-09-07,49.3,49.42,48.89,49.22,1453700,31.6897234785808,31.7668587081433,31.426178110909,31.6382999922058,2261534.72271351,0.0,1.0
2005-09-08,49.27,49.33,48.9,49.07,1227000,31.6704396711902,31.7090072859714,31.4326060467059,31.5418809552527,1908855.40673418,0.0,1.0
2005-09-09,49.92,50.01,49.32,49.32,1451200,32.0882554979869,32.1461069201587,31.7025793501745,31.7025793501745,2257645.44926865,0.0,1.0
2005-09-12,50.92,51.22,49.8,49.99,1851200,32.7310490776741,32.9238871515803,32.0111202684244,32.133251048565,2879929.20044524,0.0,1.0
2005-09-13,50.65,51.31,50.34,51.15,1518100,32.5574948111586,32.9817385737521,32.3582288014555,32.8788916010022,2361722.40665294,0.0,1.0
2005-09-14,51.16,51.34,50.53,50.61,2394500,32.8853195367991,33.0010223811428,32.4803595815961,32.5317830679711,3725146.10548083,0.0,1.0
2005-09-15,51.38,51.46,50.96,51.16,1558000,33.0267341243302,33.0781576107052,32.7567608208616,32.8853195367991,2423795.21083281,0.0,1.0
2005-09-16,51.7,51.77,51.17,51.5,1883900,33.2324280698302,33.2774236204083,32.8917474725959,33.1038693538927,2930800.89710393,0.0,1.0
2005-09-19,51.97,52.05,51.44,51.6,2021900,33.4059823363457,33.4574058227207,33.0653017391115,33.1681487118614,3145488.79125985,0.0,1.0
2005-09-20,50.02,51.91,49.89,51.9,5242600,32.1525348559556,33.3674147215645,32.0689716905963,33.3609867857676,8155961.98479593,0.0,1.0
2005-09-21,49.08,49.84,49.08,49.65,3111000,31.5483088910496,32.0368320116119,31.5483088910496,31.9147012314713,4839811.8747759,0.0,1.0
2005-09-22,49.75,49.83,48.51,48.65,1945800,31.97898058944,32.030404075815,31.1819165506279,31.2719076517841,3027099.30759851,0.0,1.0
2005-09-23,48.73,49.5,48.73,49.48,2321400,31.3233311381591,31.8182821945182,31.3233311381591,31.8054263229245,3611423.74995332,0.0,1.0
2005-09-26,48.9,48.9,48.0,48.8,2593300,31.4326060467059,31.4326060467059,30.8540918249874,31.3683266887372,4034421.1298156,0.0,1.0
2005-09-27,47.61,48.83,47.51,48.75,3059900,30.6034023289094,31.3876104961278,30.5391229709406,31.3361870097528,4760315.12556309,0.0,1.0
2005-09-28,47.57,47.83,47.4,47.7,1971800,30.5776905857219,30.7448169164406,30.468415677175,30.6612537510812,3067547.75142498,0.0,1.0
2005-09-29,46.9,47.4,46.47,47.28,3176700,30.2498658600814,30.5723590995279,29.9725216741574,30.4949607220607,4925219.52623294,0.16,1.0
2005-09-30,48.44,48.86,46.69,46.85,2962300,31.2431450375766,31.5140393587116,30.1144186995138,30.2176165361367,4592809.45715989,0.0,1.0
2005-10-03,48.31,49.32,48.29,48.7,2122800,31.1592967953205,31.8107331390024,31.1463970657426,31.4108415220888,3291231.78464674,0.0,1.0
2005-10-04,47.73,48.8,47.6,48.27,1874400,30.7852046375626,31.4753401699781,30.7013563953065,31.1334973361648,2906107.43223188,0.0,1.0
2005-10-05,44.81,46.35,44.5,46.1,7963700,28.901844119195,29.8951232966902,28.7018983107382,29.733876676967,12347080.5367398,0.0,1.0
2005-10-06,44.92,45.48,44.75,45.0,4246600,28.9727926318733,29.3339850600533,28.8631449304614,29.0243915501847,6584013.98939175,0.0,1.0
2005-10-07,45.04,45.34,44.97,45.0,2801000,29.0501910093404,29.2436869530083,29.0050419558179,29.0243915501847,4342726.69530597,0.0,1.0
2005-10-10,44.4,45.29,44.4,45.26,3112900,28.6373996628489,29.2114376290637,28.6373996628489,29.1920880346969,4826302.72396214,0.0,1.0
2005-10-11,45.6,46.27,44.88,45.62,4580700,29.4113834375205,29.8435243783788,28.9469931727175,29.4242831670983,7102009.34422993,0.0,1.0
2005-10-12,46.9,48.05,45.45,47.89,9370000,30.2498658600814,30.9916003108083,29.3146354656865,30.8884024741854,14527436.3209628,0.0,1.0
2005-10-13,48.6,49.37,46.69,46.97,5858900,31.3463428741995,31.8429824629471,30.1144186995138,30.2950149136039,9083756.31386223,0.0,1.0
2005-10-14,49.2,49.4,48.31,48.71,2770400,31.7333347615353,31.8623320573139,31.1592967953205,31.4172913868777,4295283.84029834,0.0,1.0
2005-10-17,48.99,49.45,48.9,49.05,2037100,31.5978876009677,31.8945813812585,31.5398388178674,31.6365867897013,3158360.78222342,0.0,1.0
2005-10-18,48.53,48.91,48.45,48.75,2611100,31.301193820677,31.5462886826563,31.2495949023655,31.4430908460334,4048301.91864098,0.0,1.0
2005-10-19,49.62,49.77,48.12,48.5,3071200,32.0042290826703,32.1009770545043,31.0367493643308,31.2818442263102,4761650.20586351,0.0,1.0
2005-10-20,49.36,50.1,48.91,49.62,2368200,31.8365325981581,32.313822592539,31.5462886826563,32.0042290826703,3671704.87676673,0.0,1.0
2005-10-21,49.48,49.99,49.2,49.55,1830400,31.9139309756253,32.2428740798607,31.7333347615353,31.9590800291478,2837888.94790719,0.0,1.0
2005-10-24,50.45,50.49,49.48,49.48,1574600,32.5395678601515,32.5653673193072,31.9139309756253,31.9139309756253,2441291.486765,0.0,1.0
2005-10-25,49.51,50.2,49.16,50.15,1278700,31.9332805699921,32.3783212404283,31.7075353023795,32.3460719164836,1982522.17968145,0.0,1.0
2005-10-26,49.15,49.8,49.06,49.4,1230400,31.7010854375906,32.1203266488711,31.6430366544902,31.8623320573139,1907636.88893412,0.0,1.0
2005-10-27,48.7,49.5,48.58,49.2,2112700,31.4108415220888,31.9268307052032,31.3334431446216,31.7333347615353,3275572.54165402,0.0,1.0
2005-10-28,48.72,49.04,47.31,48.95,2827000,31.4237412516666,31.6301369249124,30.5143103164275,31.572088141812,4383037.61786147,0.0,1.0
2005-10-31,49.53,49.74,48.87,49.0,2563800,31.94618029957,32.0816274601375,31.5204892235006,31.6043374657567,3974967.04799194,0.0,1.0
2005-11-01,49.66,49.7,48.71,49.65,3338600,32.030028541826,32.0558280009818,31.4172913868777,32.0235786770371,5176232.54014585,0.0,1.0
2005-11-02,51.19,51.4,49.68,49.75,3567500,33.0168578545323,33.1523050150998,32.0429282714039,32.0880773249264,5531123.70064407,0.0,1.0
2005-11-03,51.25,51.88,51.16,51.17,2613800,33.0555570432659,33.4618985249685,32.9975082601655,33.0039581249545,4052488.05290637,0.0,1.0
2005-11-04,50.97,51.25,50.76,51.25,1740900,32.8749608291759,33.0555570432659,32.7395136686083,33.0555570432659,2699126.34911037,0.0,1.0
2005-11-07,52.1,52.22,50.98,51.1,2359200,33.6037955503249,33.6811939277921,32.8814106939648,32.958809071432,3657751.09588213,0.0,1.0
2005-11-08,51.31,52.1,51.3,52.1,2026700,33.0942562319995,33.6037955503249,33.0878063672105,33.6037955503249,3142236.41320121,0.0,1.0
2005-11-09,52.0,52.1,51.35,51.8,1546700,33.5392969024356,33.6037955503249,33.1200556911552,33.410299606657,2398034.76602276,0.0,1.0
2005-11-10,53.31,53.35,51.97,52.0,2203700,34.3842291897855,34.4100286489412,33.5199473080689,33.5392969024356,3416660.77059827,0.0,1.0
2005-11-11,53.39,53.4,52.83,53.1,2172900,34.4358281080969,34.4422779728858,34.0746356799168,34.2487820292179,3368907.83157099,0.0,1.0
2005-11-14,53.47,53.49,53.1,53.1,1329900,34.4874270264083,34.5003267559862,34.2487820292179,34.2487820292179,2061903.68871382,0.0,1.0
2005-11-15,52.81,53.31,52.67,53.25,1835300,34.061735950339,34.3842291897855,33.9714378432939,34.3455300010519,2845486.0063888,0.0,1.0
2005-11-16,52.93,53.03,52.23,52.35,1912800,34.1391343278061,34.2036329756954,33.687643792581,33.7650421700482,2965643.56400616,0.0,1.0
2005-11-17,53.49,53.53,52.67,52.7,1531600,34.5003267559862,34.5261262151419,33.9714378432939,33.9907874376607,2374623.4225386,0.0,1.0
2005-11-18,53.54,53.96,53.32,53.8,1418400,34.5325760799309,34.8034704010659,34.3906790545744,34.700272564443,2199115.86741234,0.0,1.0
2005-11-21,54.85,54.85,53.22,53.44,1555100,35.3775083672807,35.3775083672807,34.3261804066851,34.4680774320416,2411058.29484838,0.0,1.0
2005-11-22,54.47,54.79,54.18,54.6,1937300,35.1324135053013,35.3388091785471,34.9453674264224,35.2162617475574,3003628.85641423,0.0,1.0
2005-11-23,55.77,55.93,54.0,54.3,1949600,35.9708959278622,36.0740937644851,34.8292698602216,35.0227658038895,3022699.02362318,0.0,1.0
2005-11-25,55.1,55.59,55.05,55.45,528600,35.5387549870039,35.8547983616615,35.5065056630593,35.7645002546165,819552.063955279,0.0,1.0
2005-11-28,55.09,55.59,54.67,55.16,1507700,35.532305122215,35.8547983616615,35.2614108010799,35.5774541757375,2337568.38218951,0.0,1.0
2005-11-29,55.24,55.66,55.01,55.34,1307100,35.6290530940489,35.899947415184,35.4807062039036,35.6935517419382,2026554.11047284,0.0,1.0
2005-11-30,53.86,55.13,53.85,54.95,2080700,34.7389717531766,35.5581045813707,34.7325218883877,35.44200701517,3225959.09850879,0.0,1.0
2005-12-01,54.01,54.26,53.6,54.0,1859200,34.8357197250106,34.9969663447338,34.5712752686644,34.8292698602216,2882541.0467379,0.0,1.0
2005-12-02,53.9,54.29,53.44,53.95,1257300,34.7647712123323,35.0163159391006,34.4680774320416,34.797020536277,1949343.18957808,0.0,1.0
2005-12-05,53.5,53.89,53.2,53.65,1919000,34.5067766207751,34.7583213475434,34.3132806771072,34.6035245926091,2975256.16861555,0.0,1.0
2005-12-06,51.58,53.5,51.5,53.5,3204500,33.2684025813006,34.5067766207751,33.2168036629892,34.5067766207751,4968321.20496536,0.0,1.0
2005-12-07,51.5,51.92,51.08,51.9,2298500,33.2168036629892,33.4876979841242,32.9459093418541,33.4747982545463,3563640.59591601,0.0,1.0
2005-12-08,50.94,51.18,49.8,51.0,3394400,32.8556112348091,33.0104079897434,32.1203266488711,32.8943104235426,5262745.98163033,0.0,1.0
2005-12-09,51.32,51.41,50.81,50.96,952000,33.1007060967884,33.1587548798888,32.771762992553,32.8685109643869,1475999.93357061,0.0,1.0
2005-12-12,52.05,52.24,51.15,51.55,1829200,33.5715462263803,33.69409365737,32.9910583953766,33.2490529869338,2836028.44378924,0.0,1.0
2005-12-13,52.43,52.58,51.72,51.85,1187900,33.8166410883596,33.9133890601936,33.3587006883456,33.4425489306017,1841744.03475686,0.0,1.0
2005-12-14,53.08,53.49,51.97,52.25,2593400,34.3519798658408,34.6173210818354,33.6336170615627,33.8148256968761,4007270.39715359,0.18,1.0
2005-12-15,53.1,53.31,52.8,52.94,1591400,34.3649233397918,34.5008298162768,34.1707712305274,34.2613755481841,2458999.81107049,0.0,1.0
2005-12-16,52.53,53.41,52.52,53.23,2334800,33.9960343321895,34.5655471860316,33.989562595214,34.449055920473,3607686.7908052,0.0,1.0
2005-12-19,52.3,53.1,52.17,52.5,2267100,33.8471843817535,34.3649233397918,33.7630518010723,33.9766191212631,3503078.08952992,0.0,1.0
2005-12-20,51.83,52.62,51.52,52.2,1849300,33.543012743906,34.0542799649688,33.3423888976661,33.7824670119987,2857501.79126094,0.0,1.0
2005-12-21,51.73,52.0,51.57,51.85,1231900,33.4782953741512,33.6530322724891,33.3747475825435,33.5559562178569,1903507.51995585,0.0,1.0
2005-12-22,52.07,52.33,51.46,52.0,1168900,33.6983344313175,33.8665995926799,33.3035584758133,33.6530322724891,1806161.16574105,0.0,1.0
2005-12-23,51.83,52.0,51.55,51.93,545800,33.543012743906,33.6530322724891,33.3618041085926,33.6077301136608,843359.367149853,0.0,1.0
2005-12-27,51.97,52.28,51.87,51.95,1260100,33.6336170615627,33.8342409078025,33.5688996918079,33.6206735876117,1947081.60231867,0.0,1.0
2005-12-28,52.49,52.62,51.95,52.0,872300,33.9701473842876,34.0542799649688,33.6206735876117,33.6530322724891,1347860.71081864,0.0,1.0
2005-12-29,52.17,52.83,52.17,52.5,1124300,33.7630518010723,34.1901864414538,33.7630518010723,33.9766191212631,1737246.12767786,0.0,1.0
2005-12-30,51.49,51.97,51.47,51.92,1290600,33.3229736867397,33.6336170615627,33.3100302127888,33.6012583766853,1994209.59920044,0.0,1.0
2006-01-03,51.27,52.38,50.29,52.38,1943100,33.1805954732792,33.8989582775573,32.5463652496823,33.8989582775573,3002439.69642521,0.0,1.0
2006-01-04,50.7,51.2,50.31,51.2,2471700,32.8117064656769,33.1352933144508,32.5593087236332,33.1352933144508,3819221.96369419,0.0,1.0
2006-01-05,51.6,51.97,50.8,50.9,1931300,33.39416279347,33.6336170615627,32.8764238354317,32.9411412051865,2984206.56976275,0.0,1.0
2006-01-06,52.15,52.15,51.32,51.69,1401000,33.7501083271213,33.7501083271213,33.2129541581566,33.4524084262493,2164797.49611019,0.0,1.0
2006-01-09,51.53,52.09,51.47,51.85,1510300,33.3488606346416,33.7112779052684,33.3100302127888,33.5559562178569,2333685.69477175,0.0,1.0
2006-01-10,53.8,53.95,51.03,51.15,3573000,34.8179449280753,34.9150209827075,33.0252737858677,33.1029346295734,5520928.94618253,0.0,1.0
2006-01-11,54.08,54.64,53.41,53.67,2906000,34.9991535633887,35.3615708340155,34.5655471860316,34.7338123473941,4490293.7356861,0.0,1.0
2006-01-12,54.03,54.3,52.59,52.69,3257000,34.9667948785113,35.1415317768492,34.0348647540424,34.0995821237971,5032651.99488287,0.0,1.0
2006-01-13,52.86,54.85,52.29,54.03,2695600,34.2096016523803,35.4974773105005,33.840712644778,34.9667948785113,4165187.81621316,0.0,1.0
2006-01-17,52.06,52.54,51.69,52.45,1763600,33.691862694342,34.002506069165,33.4524084262493,33.9442604363857,2725079.8459243,0.0,1.0
2006-01-18,51.49,52.01,51.09,52.0,2797800,33.3229736867397,33.6595040094646,33.0641042077206,33.6530322724891,4323105.23527274,0.0,1.0
2006-01-19,54.05,54.92,51.5,51.5,7126600,34.9797383524622,35.5427794693289,33.3294454237152,33.3294454237152,11011881.3959878,0.0,1.0
2006-01-20,53.1,53.97,52.66,53.6,3432200,34.3649233397918,34.9279644566584,34.0801669128707,34.6885101885657,5303367.57041356,0.0,1.0
2006-01-23,53.87,54.04,53.3,53.35,2183400,34.8632470869036,34.9732666154868,34.4943580793013,34.5267167641787,3373746.50464454,0.0,1.0
2006-01-24,53.42,53.92,52.93,53.87,2181200,34.5720189230071,34.895605771781,34.2549038112086,34.8632470869036,3370347.10814815,0.0,1.0
2006-01-25,53.44,53.71,52.91,53.5,2138400,34.584962396958,34.759699295296,34.2419603372577,34.6237928188109,3304213.39449111,0.0,1.0
2006-01-26,54.19,54.3,53.45,53.5,2332400,35.0703426701189,35.1415317768492,34.5914341339335,34.6237928188109,3603978.35826369,0.0,1.0
2006-01-27,54.64,54.68,53.88,54.44,2337400,35.3615708340155,35.3874577819174,34.8697188238791,35.2321360945059,3611704.25939184,0.0,1.0
2006-01-30,54.37,54.68,54.17,54.59,1534700,35.1868339356776,35.3874577819174,35.057399196168,35.3292121491381,2371388.09227717,0.0,1.0
2006-01-31,53.53,54.15,53.37,54.12,2194900,34.6432080297374,35.044455722217,34.5396602381297,35.0250405112906,3391516.0772393,0.0,1.0
2006-02-01,53.15,53.31,52.54,53.02,3252200,34.3972820246692,34.5008298162768,34.002506069165,34.3131494439879,5025235.12979983,0.0,1.0
2006-02-02,52.35,53.0,52.16,52.88,2534900,33.8795430666309,34.300205970037,33.7565800640968,34.2225451263312,3916877.35395412,0.0,1.0
2006-02-03,52.45,52.45,51.82,52.25,1853400,33.9442604363857,33.9442604363857,33.5365410069305,33.8148256968761,2863837.03018603,0.0,1.0
2006-02-06,51.56,52.26,51.31,52.2,1736100,33.3682758455681,33.8212974338516,33.2064824211811,33.7824670119987,2682587.38971942,0.0,1.0
2006-02-07,50.35,51.44,50.35,51.0,3438300,32.5851956715351,33.2906150018623,32.5851956715351,33.0058585749413,5312793.16978993,0.0,1.0
2006-02-08,51.33,51.37,50.1,50.55,2101300,33.219425895132,33.245312843034,32.4234022471482,32.7146304110447,3246887.20812017,0.0,1.0
2006-02-09,51.58,52.11,50.89,51.39,1680500,33.381219319519,33.7242213792194,32.934669468211,33.2582563169849,2596675.36917429,0.0,1.0
2006-02-10,51.75,51.95,51.48,51.58,1691100,33.4912388481022,33.6206735876117,33.3165019497642,33.381219319519,2613054.27956598,0.0,1.0
2006-02-13,51.7,51.87,51.19,51.45,1505900,33.4588801632248,33.5688996918079,33.1288215774753,33.2970867388378,2326886.90177897,0.0,1.0
2006-02-14,51.87,51.87,51.04,51.71,1617400,33.5688996918079,33.5688996918079,33.0317455228432,33.4653519002002,2499174.49693692,0.0,1.0
2006-02-15,52.03,52.08,51.66,51.75,1108900,33.6724474834156,33.7048061682929,33.4329932153228,33.4912388481022,1713450.35220313,0.0,1.0
2006-02-16,52.07,52.25,51.85,52.12,1392900,33.6983344313175,33.8148256968761,33.5559562178569,33.7306931161949,2152281.53628257,0.0,1.0
2006-02-17,52.03,52.37,51.96,52.18,991200,33.6724474834156,33.8924865405818,33.6271453245872,33.7695235380477,1531582.63964627,0.0,1.0
2006-02-21,52.26,52.55,51.61,52.03,1347600,33.8212974338516,34.0089778061404,33.4006345304455,33.6724474834156,2082284.87206145,0.0,1.0
2006-02-22,52.39,52.54,52.07,52.26,1804300,33.9054300145328,34.002506069165,33.6983344313175,33.8212974338516,2787968.68110751,0.0,1.0
2006-02-23,52.3,52.63,51.81,52.1,1177800,33.8471843817535,34.0607517019443,33.530069269955,33.7177496422439,1819913.26974917,0.0,1.0
2006-02-24,52.52,52.58,51.96,52.35,1014700,33.989562595214,34.0283930170669,33.6271453245872,33.8795430666309,1567894.37494862,0.0,1.0
2006-02-27,53.31,53.41,52.37,52.43,1634500,34.5008298162768,34.5655471860316,33.8924865405818,33.9313169624347,2525597.07879523,0.0,1.0
2006-02-28,52.51,53.26,52.26,53.2,1237800,33.9830908582385,34.4684711313994,33.8212974338516,34.4296407095466,1912624.08328708,0.0,1.0
2006-03-01,52.21,52.88,51.49,52.75,1819400,33.7889387489742,34.2225451263312,33.3229736867397,34.13841254565,2811300.90251455,0.0,1.0
2006-03-02,51.54,52.19,51.39,52.18,1212200,33.3553323716171,33.7759952750232,33.2582563169849,33.7695235380477,1873067.4695109,0.0,1.0
2006-03-03,51.27,51.61,50.97,51.05,970200,33.1805954732792,33.4006345304455,32.9864433640148,33.0382172598186,1499133.854908,0.0,1.0
2006-03-06,51.42,51.79,50.82,51.12,1074000,33.2776715279114,33.5171257960041,32.8893673093826,33.083519418647,1659523.56232858,0.0,1.0
2006-03-07,51.1,51.46,50.9,51.05,2120300,33.1870672102547,33.4208704234776,33.0571765362419,33.1545945417515,3264745.55023413,0.18,1.0
2006-03-08,51.28,51.33,50.43,50.97,2290000,33.3039688168661,33.3364414853693,32.751933452312,33.1026382721464,3526042.21574125,0.0,1.0
2006-03-09,50.1,51.3,49.94,51.3,2458200,32.537613840191,33.3169578842674,32.4337013009808,33.3169578842674,3785029.24660922,0.0,1.0
2006-03-10,50.77,50.98,49.7,50.0,1975400,32.9727475981336,33.109132805847,32.2778324921655,32.4726685031846,3041634.844094,0.0,1.0
2006-03-13,50.47,51.19,50.35,50.7,1321300,32.7779115871145,33.2455180135604,32.6999771827069,32.9272858622292,2034480.16578992,0.0,1.0
2006-03-14,49.98,50.49,48.84,50.4,3532100,32.4596794357833,32.7909006545158,31.7193025939107,32.7324498512101,5438573.67258501,0.0,1.0
2006-03-15,49.99,50.27,49.64,50.15,2236000,32.466173969484,32.6480209131018,32.2388652899617,32.5700865086941,3442895.3687325,0.0,1.0
2006-03-16,49.39,50.1,49.24,49.94,2026700,32.0765019474457,32.537613840191,31.9790839419362,32.4337013009808,3120624.34875231,0.0,1.0
2006-03-17,48.9,49.38,47.88,49.29,3484400,31.7582697961145,32.0700074137451,31.0958273586496,32.0115566104394,5365127.29106062,0.0,1.0
2006-03-20,48.41,49.0,48.3,48.9,2230800,31.4400376447833,31.8232151331209,31.3685977740763,31.7582697961145,3434888.63531685,0.0,1.0
2006-03-21,49.75,50.24,48.41,48.41,3758200,32.3103051606687,32.6285373119999,31.4400376447833,31.4400376447833,5786712.60052347,0.0,1.0
2006-03-22,49.7,50.14,49.05,49.75,3386300,32.2778324921655,32.5635919749935,31.8556878016241,32.3103051606687,5214077.18566139,0.0,1.0
2006-03-23,49.19,49.65,49.03,49.65,1951200,31.946611273433,32.2453598236623,31.8426987342228,32.2453598236623,3004372.73858267,0.0,1.0
2006-03-24,51.07,51.21,49.15,49.35,3555400,33.1675836091527,33.2585070809617,31.9206331386305,32.0505238126432,5474449.99731286,0.0,1.0
2006-03-27,52.21,52.27,50.8,51.1,3442500,33.9079604510254,33.9469276532292,32.9922311992355,33.1870672102547,5300611.49680752,0.0,1.0
2006-03-28,51.47,52.5,51.46,51.46,1655600,33.4273649571782,34.0963019283438,33.4208704234776,33.4208704234776,2549220.7390311,0.0,1.0
2006-03-29,52.44,52.52,51.9,51.95,1493600,34.05733472614,34.1092909957451,33.7066299063056,33.7391025748088,2299780.19800486,0.0,1.0
2006-03-30,52.91,53.25,52.48,52.6,1812500,34.3625778100699,34.5833919558916,34.0833128609425,34.1612472653502,2790808.52228429,0.0,1.0
2006-03-31,51.88,52.85,51.8,52.7,1613100,33.6936408389043,34.3236106078661,33.6416845692992,34.2261926023566,2483781.09092236,0.0,1.0
2006-04-03,50.97,52.21,50.92,52.1,1705500,33.1026382721464,33.9079604510254,33.0701656036432,33.8365205803183,2626054.58469288,0.0,1.0
2006-04-04,51.15,51.53,50.5,51.1,1882800,33.2195398787578,33.466332159382,32.7973951882164,33.1870672102547,2899053.39903826,0.0,1.0
2006-04-05,50.78,51.22,50.6,50.96,2020700,32.9792421318343,33.2650016146623,32.8623405252228,33.0961437384457,3111385.81019578,0.0,1.0
2006-04-06,51.14,51.14,50.43,50.6,2289500,33.2130453450572,33.2130453450572,32.751933452312,32.8623405252228,3525272.3375282,0.0,1.0
2006-04-07,52.45,52.6,51.25,51.25,2616300,34.0638292598406,34.1612472653502,33.2844852157642,33.2844852157642,4028464.73757373,0.0,1.0
2006-04-10,52.95,53.4,52.5,52.75,2126200,34.3885559448725,34.6808099614011,34.0963019283438,34.2586652708597,3273830.11314805,0.0,1.0
2006-04-11,52.97,53.23,51.8,53.0,3160900,34.4015450122738,34.5704028884903,33.6416845692992,34.4210286133757,4867016.08722118,0.0,1.0
2006-04-12,49.83,51.56,49.65,51.0,5853400,32.3622614302738,33.485815760484,32.2453598236623,33.1221218732483,9012810.26446279,0.0,1.0
2006-04-13,49.61,50.3,49.32,49.7,3141100,32.2193816888598,32.6675045142037,32.0310402115413,32.2778324921655,4836528.90998464,0.0,1.0
2006-04-17,50.78,50.95,49.55,49.55,4189100,32.9792421318343,33.0896492047451,32.1804144866559,32.1804144866559,6450193.64452474,0.0,1.0
2006-04-18,51.85,51.95,50.78,50.79,4256500,33.6741572378024,33.7391025748088,32.9792421318343,32.9857366655349,6553973.22764307,0.0,1.0
2006-04-19,51.02,51.66,50.85,51.5,1610400,33.1351109406496,33.5507610974903,33.0247038677387,33.4468485582801,2479623.74857192,0.0,1.0
2006-04-20,51.47,51.54,50.8,50.8,1458800,33.4273649571782,33.4728266930827,32.9922311992355,32.9922311992355,2246196.674377,0.0,1.0
2006-04-21,51.35,51.72,51.04,51.72,1398500,33.3494305527706,33.5897282996941,33.1481000080508,33.5897282996941,2153349.3618839,0.0,1.0
2006-04-24,51.04,51.35,50.79,50.99,931800,33.1481000080508,33.3494305527706,32.9857366655349,33.1156273395477,1434745.03782869,0.0,1.0
2006-04-25,51.25,51.49,50.74,50.88,1226400,33.2844852157642,33.4403540245795,32.9532639970317,33.0441874688406,1888357.28095418,0.0,1.0
2006-04-26,51.59,51.8,51.2,51.3,1244300,33.5052993615859,33.6416845692992,33.252012547261,33.3169578842674,1915918.92098115,0.0,1.0
2006-04-27,51.51,51.73,50.8,51.5,1139100,33.4533430919808,33.5962228333948,32.9922311992355,33.4468485582801,1753936.5449567,0.0,1.0
2006-04-28,50.84,51.45,50.7,51.3,1012000,33.0182093340381,33.4143758897769,32.9272858622292,33.3169578842674,1558233.50320094,0.0,1.0
2006-05-01,50.37,51.34,50.31,50.83,1404300,32.7129662501082,33.3429360190699,32.6739990479043,33.0117148003375,2162279.94915521,0.0,1.0
2006-05-02,50.05,50.37,49.77,50.3,1551500,32.5051411716878,32.7129662501082,32.3232942280699,32.6675045142037,2388932.09507535,0.0,1.0
2006-05-03,50.84,51.3,50.06,50.06,1808200,33.0182093340381,33.3169578842674,32.5116357053884,32.5116357053884,2784187.56965211,0.0,1.0
2006-05-04,50.7,51.47,50.54,51.18,1240200,32.9272858622292,33.4273649571782,32.823373323019,33.2390234798598,1909605.91963419,0.0,1.0
2006-05-05,50.82,51.29,50.5,51.28,1467200,33.0052202666368,33.3104633505668,32.7973951882164,33.3039688168661,2259130.62835614,0.0,1.0
2006-05-08,50.25,50.88,50.15,50.75,1645400,32.6350318457005,33.0441874688406,32.5700865086941,32.9597585307324,2533515.223485,0.0,1.0
2006-05-09,49.8,50.36,49.8,50.25,1556600,32.3427778291719,32.7064717164075,32.3427778291719,32.6350318457005,2396784.85284839,0.0,1.0
2006-05-10,49.67,50.11,49.4,50.11,2019600,32.2583488910636,32.5441083738916,32.0829964811464,32.5441083738916,3109692.07812708,0.0,1.0
2006-05-11,49.48,49.9,49.06,49.67,1634200,32.1349527507515,32.4077231661782,31.8621823353247,32.2583488910636,2516269.95151281,0.0,1.0
2006-05-12,49.58,49.6,49.05,49.3,1846900,32.1998980877578,32.2128871551591,31.8556878016241,32.01805114414,2843776.14334171,0.0,1.0
2006-05-15,50.24,50.24,49.45,49.5,2206100,32.6285373119999,32.6285373119999,32.1154691496496,32.1479418181527,3396856.65159247,0.0,1.0
2006-05-16,49.71,50.17,49.59,50.15,1690600,32.2843270258661,32.5830755760954,32.2063926214585,32.5700865086941,2603112.21394417,0.0,1.0
2006-05-17,49.23,49.7,48.79,49.4,2070500,31.9725894082355,32.2778324921655,31.6868299254075,32.0829964811464,3188065.68021496,0.0,1.0
2006-05-18,48.8,49.37,48.77,49.15,1396500,31.6933244591082,32.0635128800445,31.6738408580063,31.9206331386305,2150269.84903172,0.0,1.0
2006-05-19,49.68,50.0,48.68,49.0,1987100,32.2648434247642,32.4726685031846,31.6153900547005,31.8232151331209,3059649.99427923,0.0,1.0
2006-05-22,50.02,50.2,49.35,49.41,1757100,32.4856575705859,32.6025591771973,32.0505238126432,32.089491014847,2705506.01627901,0.0,1.0
2006-05-23,49.98,50.6,49.97,50.38,1398400,32.4596794357833,32.8623405252228,32.4531849020827,32.7194607838088,2153195.38624129,0.0,1.0
2006-05-24,50.53,50.68,49.6,50.1,2635200,32.8168787893184,32.9142967948279,32.2128871551591,32.537613840191,4057566.13402678,0.0,1.0
2006-05-25,51.06,51.24,50.77,50.95,1724100,33.1610890754521,33.2779906820636,32.9727475981336,33.0896492047451,2654694.05421812,0.0,1.0
2006-05-26,50.81,51.22,50.58,50.96,1401900,32.9987257329362,33.2650016146623,32.8493514578215,33.0961437384457,2158584.5337326,0.0,1.0
2006-05-30,49.9,50.93,49.83,50.62,1382100,32.4077231661782,33.0766601373438,32.3622614302738,32.8753295926241,2128097.35649606,0.0,1.0
2006-05-31,49.85,50.83,49.64,50.08,1882000,32.375250497675,33.0117148003375,32.2388652899617,32.5246247727897,2897821.5938974,0.0,1.0
2006-06-01,50.52,50.56,49.72,49.85,1639800,32.8103842556177,32.8363623904203,32.2908215595668,32.375250497675,2524892.58749891,0.0,1.0
2006-06-02,50.61,50.85,50.09,50.35,1476900,32.8688350589234,33.0247038677387,32.5311193064903,32.6999771827069,2274066.26568919,0.0,1.0
2006-06-05,49.0,50.49,48.93,50.4,1804000,31.9596003408343,32.9314330858923,31.9139437689188,32.8727317791438,2765866.87747336,0.21,1.0
2006-06-06,47.96,49.27,47.89,49.02,2959800,31.2812741295186,32.1357042610797,31.2356175576031,31.9726450756673,4537922.82923818,0.0,1.0
2006-06-07,49.3,49.99,47.86,48.1,3666500,32.1552713633292,32.6053147150675,31.2160504553536,31.3725872733496,5621425.11433264,0.0,1.0
2006-06-08,49.6,49.86,48.45,49.02,2640200,32.3509423858241,32.520523938653,31.600870132927,31.9726450756673,4047916.70172127,0.0,1.0
2006-06-09,49.07,49.64,49.03,49.5,889100,32.0052569127498,32.3770318554901,31.9791674430838,32.2857187116591,1363155.34410286,0.0,1.0
2006-06-12,49.15,49.37,48.92,49.07,1313200,32.0574358520817,32.2009279352447,31.9074214015023,32.0052569127498,2013379.37000999,0.0,1.0
2006-06-13,49.65,50.16,48.71,49.0,2469200,32.3835542229066,32.7161949611479,31.7704516857559,31.9596003408343,3785741.9589009,0.0,1.0
2006-06-14,51.83,51.97,49.88,49.91,4389200,33.8054303197029,33.8967434635338,32.533568673486,32.5531357757355,6729458.36951557,0.0,1.0
2006-06-15,52.12,52.25,51.49,51.5,2193400,33.9945789747813,34.0793697511957,33.583669827542,33.5901921949585,3362889.36200115,0.0,1.0
2006-06-16,53.05,53.98,51.9,51.9,3739900,34.6011591445155,35.2077393142497,33.8510868916183,33.8510868916183,5733960.93961343,0.0,1.0
2006-06-19,52.28,52.98,51.93,52.98,1510000,34.0989368534452,34.5555025726,33.8706539938678,34.5555025726,2315110.302098,0.0,1.0
2006-06-20,51.95,52.48,51.87,52.28,1147500,33.8836987287008,34.2293842017752,33.8315197893689,34.0989368534452,1759330.51103142,0.0,1.0
2006-06-21,53.87,53.96,51.92,52.1,3354200,35.1359932726682,35.1946945794167,33.8641316264513,33.9815342399483,5142611.24191861,0.0,1.0
2006-06-22,53.22,53.89,52.9,53.87,1514100,34.7120393905959,35.1490380075012,34.503323633268,35.1359932726682,2321396.36318316,0.0,1.0
2006-06-23,52.64,53.48,52.5,53.15,1523200,34.3337420804391,34.8816209434248,34.2424289366081,34.6663828186804,2335348.35242097,0.0,1.0
2006-06-26,53.5,53.55,52.55,52.55,1897500,34.8946656782578,34.9272775153403,34.2750407736906,34.2750407736906,2909219.73392778,0.0,1.0
2006-06-27,53.68,53.98,53.26,53.3,2267700,35.0120682917548,35.2077393142497,34.7381288602619,34.7642183299279,3476805.05434942,0.0,1.0
2006-06-28,53.07,53.56,53.0,53.45,1824400,34.6142038793485,34.9337998827568,34.568547307433,34.8620538411754,2797143.86433614,0.0,1.0
2006-06-29,54.25,54.29,53.31,53.6,2472800,35.3838432344951,35.4099327041611,34.7707406973444,34.9598893524228,3791261.42717081,0.0,1.0
2006-06-30,54.89,55.43,54.35,54.5,3603100,35.8012747491509,36.1534825896417,35.4490669086601,35.5469024199075,5524221.14535714,0.0,1.0
2006-07-03,55.0,55.29,54.85,55.25,817100,35.8730207907323,36.0621694458108,35.7751852794849,36.0360799761448,1252765.97870482,0.0,1.0
2006-07-05,54.55,54.8,54.25,54.3,1402600,35.57951425699,35.7425734424024,35.3838432344951,35.4164550715776,2150446.16537924,0.0,1.0
2006-07-06,54.47,55.38,54.2,54.85,1229200,35.527335317658,36.1208707525592,35.3512313974126,35.7751852794849,1884591.7770456,0.0,1.0
2006-07-07,54.3,54.64,54.02,54.04,835400,35.4164550715776,35.6382155637385,35.2338287839157,35.2468735187487,1280823.27574349,0.0,1.0
2006-07-10,54.45,54.89,54.31,54.33,837000,35.514290582825,35.8012747491509,35.4229774389941,35.4360221738271,1283276.37275233,0.0,1.0
2006-07-11,54.4,54.41,53.38,54.14,1401000,35.4816787457425,35.488201113159,34.8163972692599,35.3120971929136,2147993.06837039,0.0,1.0
2006-07-12,53.05,54.39,52.97,54.24,2087800,34.6011591445155,35.475156378326,34.5489802051835,35.3773208670786,3200984.95941734,0.0,1.0
2006-07-13,52.02,52.77,51.62,52.25,3617500,33.9293553006163,34.4185328568536,33.6684606039564,34.0793697511957,5546299.01843675,0.0,1.0
2006-07-14,51.37,51.96,50.74,51.96,3023200,33.505401418544,33.8902210961173,33.0944922713047,33.8902210961173,4635126.79821368,0.0,1.0
2006-07-17,52.31,53.55,51.78,52.47,4162000,34.1185039556947,34.9272775153403,33.7728184826204,34.2228618343587,6381118.59425951,0.0,1.0
2006-07-18,53.35,53.51,52.5,52.65,2848900,34.7968301670104,34.9011880456743,34.2424289366081,34.3402644478556,4367892.54281256,0.0,1.0
2006-07-19,53.96,54.75,53.39,53.5,2553800,35.1946945794167,35.7099616053199,34.8229196366764,34.8946656782578,3915449.46324361,0.0,1.0
2006-07-20,53.29,54.25,53.28,53.96,1738700,34.7576959625114,35.3838432344951,34.7511735950949,35.1946945794167,2665749.85579986,0.0,1.0
2006-07-21,52.9,53.13,52.29,53.1,2326400,34.503323633268,34.6533380838475,34.1054592208617,34.633770981598,3566803.05086144,0.0,1.0
2006-07-24,54.57,54.71,52.9,52.9,2337000,35.592558991823,35.6838721356539,34.503323633268,34.503323633268,3583054.81854504,0.0,1.0
2006-07-25,55.17,55.18,53.85,54.25,1748700,35.9839010368128,35.9904234042293,35.1229485378352,35.3838432344951,2681081.71210514,0.0,1.0
2006-07-26,55.2,55.58,54.7,55.0,2765700,36.0034681390623,36.2513181008892,35.6773497682374,35.8730207907323,4240331.4983526,0.0,1.0
2006-07-27,55.3,57.19,55.0,56.4,3704500,36.0686918132273,37.3014192549451,35.8730207907323,36.7861522290419,5679686.16829272,0.0,1.0
2006-07-28,56.64,56.75,54.83,55.15,2562000,36.9426890470378,37.0144350886193,35.7621405446519,35.9708563019798,3928021.58541395,0.0,1.0
2006-07-31,57.0,57.04,56.28,56.31,2673200,37.1774942740317,37.2035837436977,36.7078838200439,36.7274509222934,4098511.82752871,0.0,1.0
2006-08-01,56.78,56.93,56.13,56.3,2245800,37.0340021908688,37.1318377021162,36.6100483087965,36.7209285548769,3443228.28904084,0.0,1.0
2006-08-02,57.09,57.37,56.56,56.65,1382700,37.2361955807802,37.4188218684421,36.8905101077059,36.9492114144543,2119935.77133172,0.0,1.0
2006-08-03,57.26,57.47,56.46,56.6,1790000,37.3470758268606,37.4840455426071,36.8252864335409,36.9165995773718,2744402.27864597,0.0,1.0
2006-08-04,57.19,58.0,56.81,57.4,2048000,37.3014192549451,37.8297310156814,37.0535692931183,37.4383889706916,3139964.17132232,0.0,1.0
2006-08-07,57.75,57.82,56.78,56.9,1986100,37.666671830269,37.7123284021844,37.0340021908688,37.1122705998667,3045059.9807926,0.0,1.0
2006-08-08,56.89,57.85,56.56,57.85,1680300,37.1057482324502,37.7318955044339,36.8905101077059,37.7318955044339,2576211.814977,0.0,1.0
2006-08-09,55.86,57.35,55.73,57.1,1620700,36.4339443885511,37.4057771336091,36.3491536121366,37.2427179481967,2484833.95139749,0.0,1.0
2006-08-10,56.1,56.58,55.36,55.6,1873300,36.590481206547,36.9035548425388,36.1078260177262,36.2643628357222,2872116.64166899,0.0,1.0
2006-08-11,56.9,57.1,56.0,56.1,1827800,37.1122705998667,37.2427179481967,36.525257532382,36.590481206547,2802356.69547995,0.0,1.0
2006-08-14,56.32,57.4,56.04,57.2,1826100,36.7339732897099,37.4383889706916,36.551347002048,37.3079416223616,2799750.27990805,0.0,1.0
2006-08-15,57.11,57.38,56.19,56.42,1146900,37.2492403156132,37.4253442358586,36.6491825132955,36.7991969638749,1758410.5996531,0.0,1.0
2006-08-16,58.94,59.04,57.29,57.45,2643400,38.4428335528321,38.5080572269971,37.3666429291101,37.4710008077741,4052822.89573896,0.0,1.0
2006-08-17,58.74,59.25,58.6,58.6,1437900,38.3123862045022,38.6450269427435,38.2210730606712,38.2210730606712,2204567.61813689,0.0,1.0
2006-08-18,59.45,59.49,58.48,58.8,1260700,38.7754742910734,38.8015637607394,38.1428046516732,38.3515204090011,1932887.12440725,0.0,1.0
2006-08-21,58.28,59.31,58.21,59.0,1718700,38.0123573033433,38.6841611472425,37.9667007314278,38.4819677573311,2635086.14318929,0.0,1.0
2006-08-22,58.64,59.08,58.46,58.5,1312900,38.2471625303372,38.534146696663,38.1297599168402,38.1558493865062,2012919.41432083,0.0,1.0
2006-08-23,57.93,58.79,57.61,58.7,1032700,37.7840744437659,38.3449980415846,37.575358686438,38.2862967348362,1583320.80064675,0.0,1.0
2006-08-24,58.0,58.43,57.75,58.06,1382500,37.8297310156814,38.1101928145907,37.666671830269,37.8688652201804,2119629.13420561,0.0,1.0
2006-08-25,57.76,57.95,57.5,57.75,1076900,37.6731941976855,37.7971191785989,37.5036126448565,37.666671830269,1651087.60551611,0.0,1.0
2006-08-28,58.55,58.81,57.83,57.86,1082100,38.1884612235887,38.3580427764176,37.7188507696009,37.7384178718504,1659060.17079486,0.0,1.0
2006-08-29,58.8,58.96,58.19,58.46,2108700,38.3515204090011,38.4558782876651,37.9536559965948,38.1297599168402,3233028.53909539,0.0,1.0
2006-08-30,59.3,59.42,58.92,58.95,1304300,38.677638779826,38.7559071888239,38.4297888179991,38.4493559202486,1999734.01789829,0.0,1.0
2006-08-31,58.51,59.53,58.51,59.25,1560000,38.1623717539227,38.8276532304054,38.1623717539227,38.6450269427435,2391769.58362442,0.0,1.0
2006-09-01,59.14,59.5,58.65,59.0,1255800,38.573280901162,38.8080861281559,38.2536848977537,38.4819677573311,1925374.51481766,0.0,1.0
2006-09-05,58.52,59.5,58.47,59.05,1750200,38.1688941213392,38.8080861281559,38.1362822842567,38.5145795944135,2683381.49055093,0.0,1.0
2006-09-06,58.13,58.5,57.89,57.9,1572900,37.9145217920958,38.1558493865062,37.7579849740999,37.7645073415164,2411547.67825824,0.0,1.0
2006-09-07,58.0,58.35,57.5,57.85,1094000,37.8297310156814,38.0580138752588,37.5036126448565,37.7318955044339,1677305.07979815,0.0,1.0
2006-09-08,59.4,59.4,57.94,58.1,2305000,38.7428624539909,38.7428624539909,37.7905968111824,37.8949546898464,3533992.87836813,0.0,1.0
2006-09-11,59.74,59.82,58.77,58.77,1332000,38.9646229461518,39.0168018854838,38.3319533067516,38.3319533067516,2042203.25986393,0.0,1.0
2006-09-12,61.4,61.5,59.61,59.84,2470500,40.0473359372903,40.1125596114553,38.8798321697374,39.0298466203168,3787735.10022059,0.0,1.0
2006-09-13,61.63,62.33,61.19,61.3,2619400,40.1973503878697,40.6539161070245,39.9103662215439,39.9821122631253,4016026.44060628,0.0,1.0
2006-09-14,60.88,61.5,60.47,61.2,1454200,39.7081728316325,40.1125596114553,39.4407557675561,39.9168885889604,2229558.5439145,0.0,1.0
2006-09-15,61.0,61.47,60.43,61.2,2137900,39.7864412406304,40.0929925092058,39.4146662978901,39.9168885889604,3277797.55950682,0.0,1.0
2006-09-18,60.92,61.45,60.59,60.9,1165000,39.7342623012985,40.0799477743728,39.5190241765541,39.7212175664655,1786161.25956567,0.0,1.0
2006-09-19,60.97,61.1,60.43,60.82,1008600,39.7668741383809,39.8516649147954,39.4146662978901,39.6690386271335,1546371.02695102,0.0,1.0
2006-09-20,61.01,61.41,60.8,61.4,976900,39.7929636080469,40.0538583047068,39.6559938923005,40.0473359372903,1497769.04246327,0.0,1.0
2006-09-21,61.71,62.07,61.0401,61.1,1492400,40.2495293272017,40.4843345541956,39.8125959339706,39.8516649147954,2288126.23500069,0.0,1.0
2006-09-22,61.18,61.96,60.62,61.96,1034500,39.9038438541274,40.4125885126141,39.5385912788035,40.4125885126141,1586080.5347817,0.0,1.0
2006-09-25,63.39,63.42,61.52,61.6,2960900,41.3452870531732,41.3648541554226,40.1256043462883,40.1777832856202,4539609.33343175,0.0,1.0
2006-09-26,64.58,64.78,63.25,63.5,2990300,42.1214487757363,42.2518961240662,41.2539739093422,41.4170330947546,4584684.99096929,0.0,1.0
2006-09-27,63.35,65.76,63.24,64.5,4429400,41.3191975835072,42.8910881308829,41.2474515419257,42.0692698364043,6791092.43186281,0.0,1.0
2006-09-28,63.29,64.2,63.2,63.6,2261200,41.2800633790082,41.8735988139094,41.2213620722597,41.4822567689196,3466839.34775098,0.0,1.0
2006-09-29,62.75,63.66,62.66,63.04,1788100,41.0648252542638,41.6603470228914,41.005927496927,41.2546069167935,2732345.12274833,0.21,1.0
2006-10-02,62.98,63.3632,62.61,62.95,1476100,41.2153417452356,41.4661153075851,40.9732065206288,41.1957091594567,2255586.73211163,0.0,1.0
2006-10-03,63.1,63.45,62.61,62.98,1210300,41.2938720883513,41.5229189224388,40.9732065206288,41.2153417452356,1849425.25701152,0.0,1.0
2006-10-04,62.42,62.99,62.19,62.9,2286500,40.8488668106956,41.2218859404952,40.6983503197237,41.1629881831584,3493936.09035515,0.0,1.0
2006-10-05,63.4,63.49,62.21,62.6,1812100,41.4901979461406,41.5490957034774,40.711438710243,40.9666623253691,2769018.845105,0.0,1.0
2006-10-06,64.16,64.25,62.8,63.05,1849900,41.9875567858735,42.0464545432103,41.097546230562,41.2611511120531,2826779.95781675,0.0,1.0
2006-10-09,63.94,64.08,63.54,63.99,1534900,41.8435844901614,41.9352032237964,41.5818166797756,41.8763054664596,2345437.35188547,0.0,1.0
2006-10-10,63.62,64.25,63.15,64.23,1434200,41.6341702418528,42.0464545432103,41.3265930646495,42.0333661526911,2191560.52516394,0.0,1.0
2006-10-11,63.15,63.5,62.65,63.5,1334100,41.3265930646495,41.5556398987371,40.9993833016674,41.5556398987371,2038600.54150134,0.0,1.0
2006-10-12,64.88,65.22,62.52,64.99,7750800,42.4587388445679,42.6812414833958,40.914308763292,42.530724992424,11843778.6350863,0.0,1.0
2006-10-13,63.81,64.32,63.55,63.6,2464500,41.758509951786,42.0922639100278,41.5883608750353,41.6210818513335,3765932.86450045,0.0,1.0
2006-10-16,66.65,66.7,64.04,64.06,3996200,43.6170614055248,43.649782381823,41.9090264427578,41.9221148332771,6106480.38673836,0.0,1.0
2006-10-17,67.72,67.72,65.27,66.25,4196500,44.3172902983067,44.3172902983067,42.713962459694,43.3552935951391,6412553.16124006,0.0,1.0
2006-10-18,67.41,68.37,67.18,67.7,2261500,44.1144202452577,44.7426629901835,43.9639037542859,44.3042019077874,3455734.29623363,0.0,1.0
2006-10-19,67.52,68.06,66.87,66.9,1879700,44.1864063931138,44.5397929371346,43.761033701237,43.7806662870159,2872316.49640961,0.0,1.0
2006-10-20,67.29,67.84,66.9,67.6,1615900,44.035889902142,44.3958206414224,43.7806662870159,44.238759955191,2469211.16483923,0.0,1.0
2006-10-23,68.56,68.75,67.1,67.2,2119800,44.8670027001167,44.99134241005,43.9115501922088,43.9769921448052,3239206.52715279,0.0,1.0
2006-10-24,69.59,69.74,68.26,68.5,2077700,45.54105481186,45.6392177407547,44.6706768423274,44.8277375285589,3174874.70585214,0.0,1.0
2006-10-25,69.81,70.14,69.47,70.1,2387300,45.6850271075722,45.9009855511404,45.4625244687443,45.8748087701019,3647965.72425316,0.0,1.0
2006-10-26,67.97,70.0,67.81,69.5,3688400,44.4808951797978,45.8093668175054,44.3761880556435,45.4821570545232,5636139.89751408,0.0,1.0
2006-10-27,67.62,68.7,67.05,67.98,3181700,44.2518483457102,44.9586214337518,43.8788292159105,44.4874393750574,4861865.93425891,0.0,1.0
2006-10-30,67.85,67.95,67.1,67.6,1678800,44.402364836682,44.4678067892785,43.9115501922088,44.238759955191,2565326.878849,0.0,1.0
2006-10-31,68.63,68.86,67.99,68.0,2583000,44.9128120669342,45.0633285579061,44.493983570317,44.5005277655767,3947009.36863651,0.0,1.0
2006-11-01,68.01,68.95,67.77,68.8,2382400,44.5070719608363,45.1222263152428,44.3500112746049,45.0240633863482,3640478.17260535,0.0,1.0
2006-11-02,68.2,68.46,67.33,67.89,1834000,44.6314116707696,44.8015607475203,44.0620666831806,44.4285416177206,2802483.61675545,0.0,1.0
2006-11-03,67.67,68.65,67.58,68.1,1301700,44.2845693220085,44.9259004574535,44.2256715646717,44.5659697181731,1989091.01631983,0.0,1.0
2006-11-06,69.31,69.49,68.0001,68.1,2409000,45.35781734459,45.4756128592636,44.5005932075293,44.5659697181731,3681124.88155065,0.0,1.0
2006-11-07,70.41,70.51,69.14,69.5,2698800,46.0776788231508,46.1431207757473,45.2465660251761,45.4821570545232,4123960.07900743,0.0,1.0
2006-11-08,72.15,72.49,69.78,70.07,4045900,47.2163687983288,47.4388714371567,45.6653945217933,45.8551761843229,6182425.55345196,0.0,1.0
2006-11-09,71.4,72.12,70.89,71.15,4748000,46.7255541538555,47.1967362125499,46.3918001956137,46.5619492723644,7255284.73956102,0.0,1.0
2006-11-10,71.0,71.89,70.66,71.5,2641600,46.4637863434698,47.0462197215781,46.2412837046419,46.790996106452,4036554.37405737,0.0,1.0
2006-11-13,70.67,71.39,70.36,71.0,2022900,46.2478278999016,46.7190099585959,46.0449578468526,46.4637863434698,3091136.37313774,0.0,1.0
2006-11-14,70.98,71.17,70.35,70.9,2974800,46.4506979529505,46.5750376628837,46.0384136515929,46.3983443908734,4545707.88610912,0.0,1.0
2006-11-15,71.85,72.19,70.73,70.73,1973900,47.0200429405395,47.2425455793674,46.2870930714594,46.2870930714594,3016260.85665954,0.0,1.0
2006-11-16,72.7,72.91,71.95,72.25,2444200,47.5762995376092,47.7137276380617,47.0854848931359,47.2818107509252,3734913.00767377,0.0,1.0
2006-11-17,73.34,73.45,72.35,72.5,2354700,47.9951280342264,48.0671141820825,47.3472527035217,47.4454156324163,3598150.58471869,0.0,1.0
2006-11-20,74.1,74.82,72.95,73.05,3144300,48.4924868739593,48.9636689326537,47.7399044191003,47.8053463716967,4804716.0502531,0.0,1.0
2006-11-21,74.65,74.86,73.75,74.4,3225100,48.8524176132397,48.9898457136922,48.2634400398718,48.6888127317486,4928184.24885389,0.0,1.0
2006-11-22,75.5,75.87,74.68,74.99,3304200,49.4086742103094,49.6508094349162,48.8720501990187,49.0749202520676,5049054.72545441,0.0,1.0
2006-11-24,74.93,75.58,74.87,75.5,1033500,49.0356550805097,49.4610277723866,48.9963899089519,49.4086742103094,1579262.16898406,0.0,1.0
2006-11-27,73.27,75.05,73.11,74.65,2678300,47.9493186674089,49.1141854236255,47.8446115432546,48.8524176132397,4092634.60782777,0.0,1.0
2006-11-28,72.85,73.73,72.55,73.3,2790700,47.6744624665039,48.2503516493525,47.4781366087145,47.9689512531878,4264389.87419817,0.0,1.0
2006-11-29,74.44,74.44,73.15,73.35,1989900,48.7149895127872,48.7149895127872,47.8707883242932,48.001672229486,3040710.00489732,0.0,1.0
2006-11-30,73.77,74.38,73.36,74.1,1621300,48.2765284303911,48.6757243412293,48.0082164247457,48.4924868739593,2477462.75236948,0.0,1.0
2006-12-01,73.23,73.91,72.7,73.52,1402500,47.9231418863703,48.3681471640261,47.5762995376092,48.1129235489,2143120.65021785,0.0,1.0
2006-12-04,73.86,74.2,73.2,73.23,1381000,48.3354261877279,48.5579288265558,47.9035093005914,47.9231418863703,2110267.10727333,0.0,1.0
2006-12-05,73.8,74.35,72.92,73.65,2038300,48.29616101617,48.6560917554504,47.7202718333214,48.1979980872754,3114668.6783166,0.0,1.0
2006-12-06,73.01,74.74,73.0,73.93,2916900,47.7791695906582,48.9113153705765,47.7726253953985,48.3812355545454,4457232.53092366,0.0,1.0
2006-12-07,71.48,72.75,71.05,72.6,4214200,46.7779077159327,47.6090205139074,46.496507319768,47.5108575850128,6439600.0314781,0.0,1.0
2006-12-08,71.0,71.85,70.63,71.19,2408100,46.4637863434698,47.0200429405395,46.221651118863,46.588126053403,3679749.61696228,0.0,1.0
2006-12-11,69.09,70.2912,68.8,70.25,5685100,45.2138450488779,45.9999337834662,45.0240633863482,45.9729716989965,8687240.79041245,0.0,1.0
2006-12-12,67.93,68.66,67.64,68.41,3809200,44.4547183987592,44.9324446527132,44.2649367362295,44.7688397712221,5820730.96670932,0.0,1.0
2006-12-13,68.64,68.9,68.33,68.6,1818900,44.9193562621939,45.0895053389446,44.7164862091449,44.8931794811553,2779409.73310605,0.0,1.0
2006-12-14,69.33,69.93,68.79,69.02,2337900,45.3709057351093,45.7635574506879,45.0175191910886,45.1680356820603,3572478.97906902,0.0,1.0
2006-12-15,69.51,70.05,68.53,69.14,2672100,45.4887012497829,45.8420877938036,44.8473701143378,45.2465660251761,4083160.56288563,0.0,1.0
2006-12-18,69.58,69.98,69.39,69.7,1468900,45.5345106166004,45.7962784269861,45.4101709066672,45.6130409597161,2244584.61540463,0.0,1.0
2006-12-19,69.92,70.19,69.06,69.5,2230600,45.7570132554283,45.9337065274387,45.1942124630989,45.4821570545232,3408516.87869941,0.0,1.0
2006-12-20,70.46,71.0,69.6,69.9,2496300,46.2478278999015,46.6022676822738,45.6833497279754,45.8802607181822,3803190.46292712,0.21,1.0
2006-12-21,70.11,70.9,69.98,70.6,2027800,46.018098411327,46.5366306855382,45.9327703155707,46.3397196953314,3089416.18424211,0.0,1.0
2006-12-22,70.2,70.45,69.31,69.95,1409600,46.077171708389,46.241264200228,45.4930024374422,45.91307921655,2147569.31320036,0.0,1.0
2006-12-26,70.22,70.91,69.94,70.3,843500,46.0902991077361,46.5431943852117,45.9065155168764,46.1428087051246,1285098.4078352,0.0,1.0
2006-12-27,71.27,71.32,70.43,70.8,1334100,46.7794875734599,46.8123060718277,46.2281368008809,46.4709936888026,2032542.72186478,0.0,1.0
2006-12-28,70.51,71.36,70.44,71.27,769500,46.2806463982693,46.8385608705219,46.2347005005544,46.7794875734599,1172357.11301623,0.0,1.0
2006-12-29,70.47,70.9,70.36,70.58,812600,46.2543915995751,46.5366306855382,46.1821909031659,46.3265922959843,1238021.29959323,0.0,1.0
2007-01-03,70.16,71.45,69.6,70.35,2323500,46.0509169096947,46.897634167584,45.6833497279754,46.1756272034924,3539924.3042147,0.0,1.0
2007-01-04,70.66,70.66,69.01,69.75,2006400,46.3791018933727,46.3791018933727,45.2960914472354,45.7818052230788,3056812.62060528,0.0,1.0
2007-01-05,69.53,70.5,69.16,70.1,2071600,45.6374038302605,46.2740826985958,45.3945469423388,46.0115347116534,3156146.84252686,0.0,1.0
2007-01-08,70.3,70.33,69.32,70.0,2226100,46.1428087051246,46.1624998041453,45.4995661371157,45.9458977149178,3391532.38373675,0.0,1.0
2007-01-09,71.68,71.83,69.92,70.64,2103500,47.0485992600758,47.1470547551792,45.8933881175293,46.3659744940256,3204747.48177991,0.0,1.0
2007-01-10,72.29,72.37,70.91,72.0,1479800,47.448984940163,47.5014945375514,46.5431943852117,47.2586376496297,2254521.19017728,0.0,1.0
2007-01-11,73.85,74.03,72.1,72.4,2519000,48.4729220892383,48.5910686833624,47.3242746463653,47.5211856365721,3837774.61687834,0.0,1.0
2007-01-12,72.8,73.5,71.85,73.4,2394400,47.7837336235145,48.2431926006637,47.1601821545263,48.1775556039281,3647942.65289936,0.0,1.0
2007-01-16,72.45,73.11,72.2,72.55,1710200,47.5540041349399,47.9872083133949,47.3899116431009,47.6196411316755,2605542.73512717,0.0,1.0
2007-01-17,72.84,73.22,71.71,72.45,3493500,47.8099884222088,48.059409009804,47.0682903590965,47.5540041349399,5322455.58716334,0.0,1.0
2007-01-18,70.95,72.5,69.47,71.13,7104600,46.569449183906,47.5868226333077,45.5980216322191,46.68759577803,10824078.4212282,0.0,1.0
2007-01-19,71.6,71.77,70.65,71.07,2530500,46.9960896626873,47.1076725571379,46.3725381936992,46.6482135799887,3855295.22350562,0.0,1.0
2007-01-22,71.62,72.0,71.03,71.6,3742900,47.0092170620345,47.2586376496297,46.6219587812944,46.9960896626873,5702424.22132351,0.0,1.0
2007-01-23,72.01,72.5,71.41,71.62,2360200,47.2652013493033,47.5868226333077,46.8713793688897,47.0092170620345,3595837.89232086,0.0,1.0
2007-01-24,72.37,72.43,71.35,71.75,1238700,47.5014945375514,47.5408767355928,46.8319971708484,47.0945451577907,1887197.86340897,0.0,1.0
2007-01-25,70.76,72.39,70.6,72.37,2450700,46.4447388901083,47.5146219368986,46.3397196953314,47.5014945375514,3733717.44882245,0.0,1.0
2007-01-26,70.89,71.12,70.3,71.0,1601800,46.5300669858646,46.6810320783565,46.1428087051246,46.6022676822738,2440391.97352748,0.0,1.0
2007-01-29,70.09,71.14,69.72,70.65,1986900,46.0049710119798,46.6941594777036,45.7621141240581,46.3725381936992,3027103.76588947,0.0,1.0
2007-01-30,69.55,70.3,69.2,70.26,2445700,45.6505312296076,46.1428087051246,45.420801741033,46.1165539064304,3726099.79376711,0.0,1.0
2007-01-31,68.27,69.85,68.26,69.74,4018200,44.810377671392,45.8474422198144,44.8038139717184,45.7752415234052,6121852.30867032,0.0,1.0
2007-02-01,68.76,69.29,67.77,68.9,3290600,45.1319989553964,45.4798750380951,44.482192687714,45.2238907508262,5013331.14501781,0.0,1.0
2007-02-02,70.1,70.2,68.9712,69.0,2023700,46.0115347116534,46.077171708389,45.270624292502,45.2895277475618,3083169.70709674,0.0,1.0
2007-02-05,69.16,69.52,68.76,69.3,1876900,45.3945469423388,45.6308401305869,45.1319989553964,45.4864387377686,2859515.35467207,0.0,1.0
2007-02-06,69.91,69.93,68.52,68.56,2221400,45.8868244178558,45.8999518172029,44.974470163231,45.0007249619252,3384371.78798473,0.0,1.0
2007-02-07,70.0,70.15,69.22,69.7,1724500,45.9458977149178,46.0443532100212,45.4339291403801,45.748986724711,2627329.22858543,0.0,1.0
2007-02-08,69.36,69.85,68.2,68.35,2249800,45.52582093581,45.8474422198144,44.7644317736771,44.8628872687804,3427640.06869904,0.0,1.0
2007-02-09,67.8,69.71,67.43,69.1,2914600,44.5018837867347,45.7555504243846,44.259026898813,45.3551647442974,4440483.48485653,0.0,1.0
2007-02-12,68.27,68.45,67.49,67.73,2228600,44.810377671392,44.928524265516,44.2984090968543,44.4559378890198,3395341.21126441,0.0,1.0
2007-02-13,67.85,68.59,66.9,68.2,2264200,44.5347022851025,45.0204160609459,43.9111508161143,44.7644317736771,3449578.91525841,0.0,1.0
2007-02-14,68.91,69.0,67.97,68.05,1664900,45.2304544504998,45.2895277475618,44.6134666811852,44.6659762785737,2536526.78032582,0.0,1.0
2007-02-15,69.09,69.36,68.11,69.1,2502900,45.3486010446239,45.52582093581,44.705358476615,45.3551647442974,3813245.76760015,0.0,1.0
2007-02-16,68.04,68.82,67.6,68.39,1912100,44.6594125789001,45.1713811534377,44.3706097932635,44.8891420674747,2913143.64626164,0.0,1.0
2007-02-20,69.81,70.1,68.55,68.83,3288900,45.8211874211202,46.0115347116534,44.9941612622516,45.1779448531113,5010741.14229899,0.0,1.0
2007-02-21,70.24,70.32,69.45,69.56,1644200,46.1034265070832,46.1559361044717,45.584894232872,45.6570949292812,2504989.68839673,0.0,1.0
2007-02-22,69.43,70.3,68.84,69.86,1841600,45.5717668335249,46.1428087051246,45.1845085527849,45.854005919488,2805734.7099814,0.0,1.0
2007-02-23,69.01,69.65,68.6,69.62,1446200,45.2960914472354,45.7161682263432,45.0269797606194,45.6964771273225,2203330.54820542,0.0,1.0
2007-02-26,68.7,69.5,68.51,69.45,2433400,45.092616757355,45.6177127312398,44.9679064635574,45.584894232872,3707360.36233099,0.0,1.0
2007-02-27,66.31,67.91,65.9,65.99,4206000,43.5238925353743,44.5740844831438,43.2547808487583,43.3138541458204,6407971.43254874,0.0,1.0
2007-02-28,65.65,66.65,65.23,66.1,2060000,43.0906883569193,43.7470583242753,42.8150129706298,43.3860548422295,3138473.88279849,0.0,1.0
2007-03-01,65.01,65.53,64.2,64.31,2310000,42.8084492709563,43.1508641859062,42.2750721918996,42.3475061162159,3508024.76047377,0.21,1.0
2007-03-02,63.77,65.4,63.76,65.01,2095400,41.9919213968448,43.0652604571687,41.9853364946342,42.8084492709563,3182127.74160032,0.0,1.0
2007-03-05,64.27,65.16,63.38,63.64,2734900,42.3211665073736,42.9072228041149,41.7351102106323,41.9063176681073,4153288.70883971,0.0,1.0
2007-03-06,64.34,64.97,63.73,64.5,3873700,42.3672608228477,42.782109662114,41.9655817880025,42.4726192582169,5882699.35699015,0.0,1.0
2007-03-07,63.3,64.28,63.1,64.14,2818100,41.6824309929477,42.3277514095842,41.5507329487362,42.2355627786361,4279638.34523426,0.0,1.0
2007-03-08,63.54,63.9,62.83,63.5,3023700,41.8404686460015,42.0775251255823,41.3729405890506,41.8141290371592,4591867.7351708,0.0,1.0
2007-03-09,63.37,64.24,63.19,64.18,1405300,41.7285253084218,42.3014118007419,41.6099970686314,42.2619023874784,2134124.32722675,0.0,1.0
2007-03-12,62.23,63.35,61.96,63.21,3107500,40.9778464564161,41.7153555040006,40.8000540967305,41.6231668730525,4719128.54682781,0.0,1.0
2007-03-13,60.52,62.15,60.44,61.9,3164300,39.8518281784075,40.9251672387314,39.7991489607229,40.760544683467,4805386.4716741,0.0,1.0
2007-03-14,61.0,61.36,59.95,60.08,5186500,40.1679034845152,40.4049599640959,39.4764887524047,39.5620924811422,7876350.8312542,0.0,1.0
2007-03-15,60.99,61.27,60.24,60.24,2393700,40.1613185823046,40.3456958442007,39.6674509165114,39.6674509165114,3635133.70958704,0.0,1.0
2007-03-16,60.78,61.3,60.36,61.17,3990500,40.0230356358825,40.3654505508325,39.7464697430383,40.279846822095,6060074.80808251,0.0,1.0
2007-03-19,61.54,62.0,60.81,61.52,1624000,40.5234882038863,40.8263937055728,40.0427903425142,40.5103183994651,2466247.71039368,0.0,1.0
2007-03-20,61.45,61.63,61.05,61.51,2144400,40.4642240839911,40.5827523237815,40.2008279955681,40.5037334972546,3256540.38803462,0.0,1.0
2007-03-21,61.45,61.8,60.87,61.4,2370800,40.4642240839911,40.6946956613613,40.0822997557777,40.4312995729382,3600357.18706979,0.0,1.0
2007-03-22,61.11,62.09,60.95,61.85,2093600,40.2403374088315,40.885657825468,40.1349789734623,40.7276201724142,3179394.21581294,0.0,1.0
2007-03-23,61.2,62.0,61.01,61.25,2382100,40.2996015287267,40.8263937055728,40.1744883867258,40.3325260397796,3617517.6545128,0.0,1.0
2007-03-26,60.75,61.27,60.05,61.1,4855000,40.0032809292508,40.3456958442007,39.5423377745104,40.2337525066209,7372926.49874466,0.0,1.0
2007-03-27,59.53,60.74,58.93,60.54,4859500,39.1999228595605,39.9966960270402,38.8048287269259,39.8649979828287,7379760.31321311,0.0,1.0
2007-03-28,58.28,59.1,58.19,59.1,4484600,38.3768100832384,38.9167720645057,38.3175459633432,38.9167720645057,6810427.63671892,0.0,1.0
2007-03-29,58.35,58.85,57.91,58.54,3021500,38.4229043987125,38.7521495092413,38.1331687014471,38.5480175407134,4588526.75920844,0.0,1.0
2007-03-30,58.75,59.14,58.3,58.32,3319900,38.6863004871355,38.943111673348,38.3899798876596,38.4031496920807,5041684.58973891,0.0,1.0
2007-04-02,59.29,59.35,58.72,59.0,2919000,39.0418852065066,39.0813946197701,38.6665457805038,38.8509230423999,4432867.65187141,0.0,1.0
2007-04-03,59.58,59.8,59.33,59.54,2504900,39.2328473706133,39.377715219246,39.0682248153489,39.206507761771,3804004.85822977,0.0,1.0
2007-04-04,60.62,61.14,59.58,59.77,3056100,39.9176772005133,40.2600921154632,39.2328473706133,39.3579605126143,4641071.19934368,0.0,1.0
2007-04-05,61.56,61.67,60.52,60.69,2302800,40.5366580083074,40.6090919326238,39.8518281784075,39.9637715159873,3497090.65732425,0.0,1.0
2007-04-09,62.16,62.41,61.65,61.94,2435600,40.931752140942,41.0963746962064,40.5959221282026,40.7868842923093,3698764.11541555,0.0,1.0
2007-04-10,62.55,62.6,61.88,62.01,1936800,41.1885633271545,41.2214878382074,40.7473748790459,40.8329786077834,2941273.7472232,0.0,1.0
2007-04-11,61.3,62.55,60.93,62.38,3380900,40.3654505508325,41.1885633271545,40.1218091690411,41.0766199895747,5134320.74142241,0.0,1.0
2007-04-12,61.48,61.79,60.76,61.42,1217400,40.4839787906228,40.6881107591507,40.0098658314613,40.4444693773594,1848774.6075328,0.0,1.0
2007-04-13,61.15,61.6,60.81,61.6,1423000,40.2666770176738,40.5629976171498,40.0427903425142,40.5629976171498,2161003.99746934,0.0,1.0
2007-04-16,61.32,61.53,60.71,61.15,1550100,40.3786203552536,40.5169033016757,39.9769413204085,40.2666770176738,2354021.29056727,0.0,1.0
2007-04-17,61.82,62.0,61.2,61.3,1629800,40.7078654657824,40.8263937055728,40.2996015287267,40.3654505508325,2475055.73793081,0.0,1.0
2007-04-18,61.26,62.16,61.26,61.6,2344800,40.3391109419902,40.931752140942,40.3391109419902,40.5629976171498,3560872.92569649,0.0,1.0
2007-04-19,63.22,64.26,61.65,61.97,4690400,41.6297517752631,42.314581605163,40.5959221282026,40.8066389989411,7122960.75174294,0.0,1.0
2007-04-20,64.82,64.85,63.71,63.74,2941300,42.6833361289553,42.703090835587,41.9524119835813,41.9721666902131,4466732.99912619,0.0,1.0
2007-04-23,65.17,66.0,64.89,65.03,3262300,42.9138077063255,43.4603545898033,42.7294304444293,42.8216190753774,4954211.76454268,0.0,1.0
2007-04-24,64.64,65.15,63.89,65.15,1907600,42.5648078891649,42.9006379019043,42.0709402233717,42.9006379019043,2896929.88445012,0.0,1.0
2007-04-25,65.55,65.91,64.77,65.08,2343300,43.1640339903274,43.4010904699081,42.6504116179024,42.8545435864303,3558594.98754034,0.0,1.0
2007-04-26,65.34,65.76,64.73,65.0,2736900,43.0257510439053,43.3023169367495,42.6240720090601,42.8018643687457,4156325.95971457,0.0,1.0
2007-04-27,64.26,65.22,64.26,65.14,1315300,42.314581605163,42.9467322173784,42.314581605163,42.8940529996937,1997448.03785764,0.0,1.0
2007-04-30,63.32,64.73,63.32,64.43,1422000,41.6956007973689,42.6240720090601,41.6956007973689,42.4265249427428,2159485.37203191,0.0,1.0
2007-05-01,63.44,63.65,62.79,63.32,2824300,41.7746196238958,41.9129025703179,41.3466009802083,41.6956007973689,4289053.82294635,0.0,1.0
2007-05-02,63.95,64.05,63.06,63.49,1359000,42.1104496366352,42.1762986587409,41.5243933398939,41.8075441349487,2063811.96947353,0.0,1.0
2007-05-03,63.35,64.29,63.29,63.9,1687300,41.7153555040006,42.3343363117948,41.6758460907371,42.0775251255823,2562376.70058329,0.0,1.0
2007-05-04,63.29,63.94,63.1,63.88,1598400,41.6758460907371,42.1038647344246,41.5507329487362,42.0643553211611,2427370.89919536,0.0,1.0
2007-05-07,63.36,63.67,63.05,63.49,1372000,41.7219404062112,41.926072374739,41.5178084376833,41.8075441349487,2083554.10016018,0.0,1.0
2007-05-08,63.63,63.69,62.85,63.49,1955600,41.8997327658967,41.9392421791602,41.3861103934718,41.8075441349487,2969823.90544698,0.0,1.0
2007-05-09,64.52,64.6001,63.49,63.5,1636500,42.485789062638,42.5385341293447,41.8075441349487,41.8141290371592,2485230.52836162,0.0,1.0
2007-05-10,63.86,64.41,63.69,63.97,1662100,42.05118551674,42.4133551383217,41.9392421791602,42.1236194410563,2524107.33955994,0.0,1.0
2007-05-11,64.96,65.0,63.89,64.19,1459800,42.7755247599034,42.8018643687457,42.0709402233717,42.268487289689,2216889.41356693,0.0,1.0
2007-05-14,64.81,65.02,64.6,64.99,1597500,42.6767512267447,42.8150341731668,42.5384682803226,42.7952794665351,2426004.13630167,0.0,1.0
2007-05-15,63.04,64.77,62.91,64.65,3073100,41.5112235354727,42.6504116179024,41.4256198067352,42.5713927913755,4666887.83178007,0.0,1.0
2007-05-16,62.33,63.02,61.73,62.5,2573500,41.0436954785218,41.4980537310516,40.6486013458872,41.1556388161016,3908182.56323778,0.0,1.0
2007-05-17,62.03,62.38,61.68,62.2,1635400,40.8461484122045,41.0766199895747,40.6156768348344,40.9580917497843,2483560.04038044,0.0,1.0
2007-05-18,62.9,63.1,62.27,62.39,2298100,41.4190349045247,41.5507329487362,41.0041860652584,41.0832048917853,3489953.1177683,0.0,1.0
2007-05-21,62.88,62.94,62.34,62.79,1429300,41.4058651001035,41.445374513367,41.0502803807324,41.3466009802083,2170571.33772518,0.0,1.0
2007-05-22,63.49,63.68,62.57,62.83,1375300,41.8075441349487,41.9326572769496,41.2017331315757,41.3729405890506,2088565.56410371,0.0,1.0
2007-05-23,63.83,64.37,63.41,63.53,1684200,42.0314308101083,42.3870155294794,41.7548649172641,41.833883743791,2557668.96172724,0.0,1.0
2007-05-24,62.61,64.44,62.46,64.18,1705200,41.228072740418,42.4331098449534,41.1292992072593,42.2619023874784,2589560.09591336,0.0,1.0
2007-05-25,62.14,62.83,61.75,62.6,1142200,40.9185823365209,41.3729405890506,40.6617711503084,41.2214878382074,1734573.97463772,0.0,1.0
2007-05-29,61.79,62.66,61.6,62.36,1583400,40.6881107591507,41.2609972514708,40.5629976171498,41.0634501851535,2404591.51763384,0.0,1.0
2007-05-30,62.03,62.11,61.32,61.6,1665500,40.8461484122045,40.8988276298891,40.3786203552536,40.5629976171498,2529270.66604722,0.0,1.0
2007-05-31,61.09,62.03,60.96,61.82,1689700,40.2271676044104,40.8461484122045,40.1415638756729,40.7078654657824,2566021.40163313,0.0,1.0
2007-06-01,62.22,62.63,61.09,61.49,1639200,40.9712615542055,41.2412425448391,40.2271676044104,40.4905636928334,2489330.81704269,0.0,1.0
2007-06-04,61.97,62.26,61.61,62.04,1284500,40.8066389989411,40.9976011630478,40.5695825193603,40.8527333144151,1950674.37438466,0.0,1.0
2007-06-05,61.43,62.13,61.1,61.91,1122500,40.45105427957,40.9119974343103,40.2337525066209,40.7671295856776,1704657.05352026,0.0,1.0
2007-06-06,60.74,61.39,60.42,61.18,2934700,39.9966960270402,40.4247146707277,39.7859791563018,40.2864317243056,4456710.07123913,0.0,1.0
2007-06-07,59.73,60.49,59.7,60.29,1912800,39.4962434590364,39.9987906719758,39.476406069052,39.8665414054128,2892719.25616157,0.25,1.0
2007-06-08,60.44,60.54,59.53,59.73,1126800,39.965728355335,40.0318529886165,39.3639941924734,39.4962434590364,1704054.81903119,0.0,1.0
2007-06-11,59.65,59.96,59.1,59.3,2199600,39.4433437524112,39.6483301155838,39.079658269363,39.211907535926,3326445.66909922,0.0,1.0
2007-06-12,58.95,59.98,58.89,59.65,1945800,38.9804713194407,39.6615550422401,38.9407965394718,39.4433437524112,2942625.01497239,0.0,1.0
2007-06-13,60.69,60.69,59.1,59.37,1909100,40.1310399385387,40.1310399385387,39.079658269363,39.258194779223,2887123.76199187,0.0,1.0
2007-06-14,60.79,61.69,60.42,61.07,1336100,40.1971645718202,40.7922862713537,39.9525034286787,40.3823135450084,2020578.3135495,0.0,1.0
2007-06-15,60.81,61.91,60.58,61.31,1667800,40.2103894984765,40.937760464573,40.0583028419291,40.541012664884,2522206.80438429,0.0,1.0
2007-06-18,60.82,61.34,60.69,61.28,1005900,40.2170019618047,40.5608500548685,40.1310399385387,40.5211752748996,1521218.26629701,0.0,1.0
2007-06-19,60.7,61.04,60.27,60.64,1043300,40.1376524018669,40.362476155024,39.8533164787565,40.097977621898,1577778.1262826,0.0,1.0
2007-06-20,59.58,60.87,59.58,60.87,1425700,39.3970565091142,40.2500642784454,39.3970565091142,40.2500642784454,2156080.01019947,0.0,1.0
2007-06-21,60.12,60.4,59.3501,59.53,899300,39.7541295288342,39.9392785020224,39.2450359772,39.3639941924734,1360007.54238086,0.0,1.0
2007-06-22,62.55,63.99,59.61,60.14,6536400,41.3609581175745,42.313152836828,39.4168938990986,39.7673544554905,9884969.75427357,0.0,1.0
2007-06-25,60.64,61.98,60.36,61.82,2664100,40.097977621898,40.98404770787,39.9128286487098,40.8782482946196,4028907.03175451,0.0,1.0
2007-06-26,59.85,61.08,59.64,61.02,2207200,39.5755930189742,40.3889260083366,39.4367312890831,40.3492512283677,3337939.11658292,0.0,1.0
2007-06-27,59.87,60.18,59.41,59.72,1882300,39.5888179456305,39.7938043088031,39.2846446325356,39.4896309957083,2846594.2366546,0.0,1.0
2007-06-28,59.79,60.176,59.64,59.87,1150000,39.5359182390053,39.7911593234719,39.4367312890831,39.5888179456305,1739140.07977091,0.0,1.0
2007-06-29,59.61,60.67,59.42,60.2,1480400,39.4168938990986,40.1178150118824,39.2912570958638,39.8070292354594,2238802.58616771,0.0,1.0
2007-07-02,60.52,60.75,60.0,60.06,1733200,40.0186280619602,40.1707147185076,39.6747799688964,39.7144547488653,2621110.944573,0.0,1.0
2007-07-03,60.71,60.9,60.4,60.84,513100,40.144264865195,40.2699016684299,39.9392785020224,40.230226888461,775958.934722136,0.0,1.0
2007-07-05,60.09,61.0,60.06,60.63,1465400,39.7342921388498,40.3360263017114,39.7144547488653,40.0913651585699,2216118.15034461,0.0,1.0
2007-07-06,60.98,61.12,60.0,60.06,1026500,40.3228013750551,40.4153758616492,39.6747799688964,39.7144547488653,1552371.55816073,0.0,1.0
2007-07-09,62.81,63.38,62.11,62.19,3201800,41.5328821641064,41.9097925738109,41.070009731136,41.1229094377612,4842068.44122653,0.0,1.0
2007-07-10,60.78,62.24,60.61,62.18,1741300,40.1905521084921,41.1559717544019,40.0781402319136,41.116296974433,2633360.53991747,0.0,1.0
2007-07-11,61.42,61.43,60.36,60.8,2053700,40.6137497614937,40.6203622248218,39.9128286487098,40.2037770351484,3105801.72332654,0.0,1.0
2007-07-12,62.19,62.19,61.42,61.57,1461400,41.1229094377612,41.1229094377612,40.6137497614937,40.7129367114159,2210068.96745844,0.0,1.0
2007-07-13,62.48,62.61,61.99,62.37,974200,41.3146708742775,41.4006328975434,40.9906601711982,41.2419337776678,1473278.49192419,0.0,1.0
2007-07-16,61.63,62.99,61.53,62.61,1135800,40.7526114913848,41.6519065040131,40.6864868581033,41.4006328975434,1717665.48052505,0.0,1.0
2007-07-17,60.98,62.16,60.94,61.77,1580200,40.3228013750551,41.1030720477767,40.2963515217425,40.8451859779789,2389729.69917739,0.0,1.0
2007-07-18,61.15,61.74,60.55,60.95,3239100,40.4352132516336,40.8253485879944,40.0384654519447,40.3029639850706,4898477.07163997,0.0,1.0
2007-07-19,59.37,60.49,58.08,60.4,6788600,39.258194779223,39.9987906719758,38.4051870098917,39.9392785020224,10266370.7352459,0.0,1.0
2007-07-20,58.21,59.82,58.18,59.03,3750800,38.4911490331577,39.5557556289897,38.4713116431732,39.0333710260659,5672318.79235195,0.0,1.0
2007-07-23,57.68,58.9101,57.19,58.31,2388100,38.1406884767658,38.9540875907614,37.8166777736865,38.5572736664392,3611513.41260949,0.0,1.0
2007-07-24,58.27,58.72,57.5,57.67,2783200,38.5308238131266,38.8283846628933,38.0216641368591,38.1340760134376,4209021.45218992,0.0,1.0
2007-07-25,58.66,59.18,57.72,58.75,3061100,38.7887098829244,39.1325579759882,38.1671383300784,38.8482220528778,4629288.43320587,0.0,1.0
2007-07-26,57.3,58.33,56.62,58.01,3430700,37.8894148702961,38.5704985930955,37.4397673639819,38.3588997665947,5188232.93188702,0.0,1.0
2007-07-27,56.4,57.21,56.3,56.87,3031800,37.2942931707626,37.8299027003427,37.2281685374812,37.6050789471857,4584978.16856475,0.0,1.0
2007-07-30,57.15,57.23,55.71,56.15,3302900,37.7902279203739,37.843127626999,36.8380332011203,37.1289815875589,4994961.53867421,0.0,1.0
2007-07-31,57.32,58.1,57.14,57.94,3351000,37.9026397969524,38.418411936548,37.7836154570457,38.3126125232977,5067702.96288029,0.0,1.0
2007-08-01,57.81,58.45,56.18,57.24,2934800,38.2266505000317,38.6498481530333,37.1488189775434,37.8497400903272,4438285.48357537,0.0,1.0
2007-08-02,56.97,58.08,55.98,57.98,2860800,37.6712035804672,38.4051870098917,37.0165697109804,38.3390623766103,4326375.60018141,0.0,1.0
2007-08-03,55.2,57.12,55.19,56.78,3089000,36.5007975713847,37.7703905303894,36.4941851080566,37.5455667772323,4671481.48383683,0.0,1.0
2007-08-06,56.72,56.72,54.24,55.26,3001000,37.5058919972634,37.5058919972634,35.8660010918824,36.5404723513536,4538399.46034132,0.0,1.0
2007-08-07,56.62,57.31,55.52,56.41,3024700,37.4397673639819,37.8960273336242,36.7123963978855,37.3009056340908,4574240.86894182,0.0,1.0
2007-08-08,58.13,58.65,57.05,57.21,2701600,38.4382493265325,38.7820974195963,37.7241032870924,37.8299027003427,4085618.12131226,0.0,1.0
2007-08-09,57.92,59.97,57.0,57.0,3067900,38.2993875966414,39.654942578912,37.6910409704516,37.6910409704516,4639572.04411233,0.0,1.0
2007-08-10,57.2,57.83,55.93,57.26,2966000,37.8232902370146,38.239875426688,36.9835073943396,37.8629650169835,4485469.11008742,0.0,1.0
2007-08-13,55.34,57.69,55.21,57.5,2833000,36.5933720579788,38.1473009400939,36.5074100347129,38.0216641368591,4284333.77912261,0.0,1.0
2007-08-14,54.99,56.37,54.99,55.38,2449500,36.3619358414936,37.2744557807782,36.3619358414936,36.6198219112914,3704368.36991205,0.0,1.0
2007-08-15,53.72,55.42,53.65,54.81,2748100,35.5221529988186,36.646271764604,35.4758657555216,36.2429115015869,4155939.87236387,0.0,1.0
2007-08-16,54.57,55.03,52.36,54.49,4565700,36.0842123817113,36.3883856948062,34.6228579861903,36.0313126750861,6904688.57583484,0.0,1.0
2007-08-17,55.62,57.14,54.78,55.47,2440100,36.778521031167,37.7836154570457,36.2230741116024,36.6793340812448,3690152.79012957,0.0,1.0
2007-08-20,55.12,56.2,55.05,55.85,1695100,36.4478978647595,37.1620439041997,36.4016106214625,36.9306076877144,2563492.47758233,0.0,1.0
2007-08-21,56.71,56.85,54.61,54.61,1940100,37.4992795339353,37.5918540205294,36.1106622350239,36.1106622350239,2934004.92935961,0.0,1.0
2007-08-22,56.34,57.1219,55.79,56.94,1766500,37.2546183907938,37.7716468984217,36.8909329077455,37.6513661904827,2671470.39210027,0.0,1.0
2007-08-23,55.13,57.17,54.82,56.9,1809800,36.4545103280877,37.8034528470302,36.249523964915,37.6249163371701,2736952.79684295,0.0,1.0
2007-08-24,54.32,55.37,53.95,55.02,2591100,35.9189007985076,36.6132094479633,35.674239655366,36.381773231478,3918509.4440821,0.0,1.0
2007-08-27,54.04,54.75,53.9,54.0,1668300,35.7337518253194,36.203236721618,35.6411773387253,35.7073019720068,2522962.95224506,0.0,1.0
2007-08-28,53.09,54.37,53.06,53.95,1500400,35.1055678091452,35.9519631151483,35.0857304191607,35.674239655366,2269048.5005985,0.0,1.0
2007-08-29,54.42,54.45,53.35,53.42,1561800,35.9850254317891,36.0048628217735,35.2774918556771,35.3237790989741,2361903.45790105,0.0,1.0
2007-08-30,54.04,54.67,53.5,53.75,1309400,35.7337518253194,36.1503370149928,35.3766788055993,35.5419903888031,1980200.01778438,0.0,1.0
2007-08-31,53.79,54.7,53.7,54.6,1503700,35.5684402421157,36.1701744049773,35.5089280721623,36.1040497716958,2274039.07647958,0.0,1.0
2007-09-04,55.06,55.41,53.79,54.0,2145500,36.4082230847906,36.6396593012759,35.5684402421157,35.7073019720068,3244630.47056391,0.0,1.0
2007-09-05,54.17,55.0,54.08,54.65,1382800,35.8197138485853,36.3685483048217,35.760201678632,36.1371120883365,2091202.52374541,0.0,1.0
2007-09-06,54.09,54.8,53.74,54.22,1251800,35.7668141419601,36.2362990382587,35.5353779254749,35.8527761652261,1893091.78422368,0.0,1.0
2007-09-07,49.09,50.07,48.8,49.69,10845300,32.4605824778854,33.1086038840441,32.2688210413691,32.8573302775744,16401300.788817,0.0,1.0
2007-09-10,47.46,49.25,47.15,49.16,6188400,31.3827509553971,32.5663818911358,31.1777645922244,32.5068697211825,9358690.84317767,0.0,1.0
2007-09-11,46.99,48.0,46.8,47.71,3591400,31.0719651789741,31.7398239751171,30.9463283757392,31.5480625386008,5431258.85433848,0.0,1.0
2007-09-12,47.35,48.0,46.8,46.92,3801200,31.3100138587874,31.7398239751171,30.9463283757392,31.025677935677,5748538.49671757,0.0,1.0
2007-09-13,46.77,47.59,46.53,47.4,3196500,30.9264909857548,31.468712978663,30.7677918658792,31.3430761754282,4834053.27390237,0.0,1.0
2007-09-14,46.5,47.32,46.35,46.8,3122500,30.7479544758947,31.290176468803,30.6487675259725,30.9463283757392,4722143.39050842,0.0,1.0
2007-09-17,46.66,46.9,46.15,46.45,2833000,30.8537538891451,31.0124530090207,30.5165182594095,30.714892159254,4284333.77912261,0.0,1.0
2007-09-18,47.79,47.87,46.79,47.0,3631200,31.600962245226,31.6538619518512,30.9397159124111,31.0785776423022,5491448.22405578,0.0,1.0
2007-09-19,48.59,49.4,48.2,48.25,2835200,32.129959311478,32.6655688410581,31.8720732416801,31.9051355583209,4287660.82970999,0.0,1.0
2007-09-20,48.15,49.42,48.07,48.7,2487600,31.8390109250394,32.6787937677144,31.7861112184142,32.2026964080876,3761986.83690272,0.0,1.0
2007-09-21,48.05,48.88,47.68,48.68,2287800,31.7728862917579,32.3217207479943,31.5282251486164,32.1894714814313,3459830.15173904,0.0,1.0
2007-09-24,47.18,48.29,47.06,47.92,1694100,31.1976019822089,31.9315854116335,31.1182524222711,31.686924268492,2561980.18186079,0.0,1.0
2007-09-25,46.51,47.1,46.06,46.95,2612900,30.7545669392229,31.1447022755837,30.4570060894562,31.0455153256615,3951477.49081167,0.0,1.0
2007-09-26,46.43,46.97,46.2,46.62,1949600,30.7016672325977,31.0587402523178,30.5495805760503,30.8273040358325,2948371.73871424,0.0,1.0
2007-09-27,46.44,46.65,46.17,46.55,1248800,30.9066535957703,31.0464123652602,30.7269637492833,30.979860570265,1876433.23533211,0.3,1.0
2007-09-28,46.21,46.46,45.92,46.23,1939500,30.7535844672814,30.9199639547694,30.5605842617953,30.7668948262804,2914271.50858954,0.0,1.0
2007-10-01,46.15,46.41,45.67,46.31,1785900,30.7136533902842,30.8866880572718,30.3942047743073,30.8201362622766,2683473.82685747,0.0,1.0
2007-10-02,46.7,46.89,46.27,46.46,1964200,31.0796882627578,31.2061366732487,30.7935155442785,30.9199639547694,2951385.45871183,0.0,1.0
2007-10-03,49.29,49.72,46.67,46.86,5326100,32.8033797531335,33.0895524716128,31.0597227242593,31.1861711347502,8002939.66584107,0.0,1.0
2007-10-04,48.24,50.39,47.84,49.6,3822200,32.1045859056839,33.5354494980807,31.8383787257031,33.0096903176186,5743195.95778858,0.0,1.0
2007-10-05,49.66,50.0,48.65,48.72,2017300,33.0496213946157,33.2758974975994,32.3774482651642,32.4240345216609,3031172.93852936,0.0,1.0
2007-10-08,49.36,49.88,49.1,49.5,1150800,32.8499660096301,33.1960353436052,32.6769313426426,32.9431385226234,1729179.50610201,0.0,1.0
2007-10-09,51.12,51.2,49.43,49.7,2785500,34.0212776015456,34.0745190375418,32.8965522661268,33.0762421126138,4185461.86500447,0.0,1.0
2007-10-10,50.27,51.12,49.8,51.12,2054000,33.4555873440864,34.0212776015456,33.142793907609,34.0212776015456,3086317.95753696,0.0,1.0
2007-10-11,50.47,51.04,49.97,50.78,2139900,33.5886909340768,33.9680361655495,33.2559319591008,33.7950014985619,3215390.35897436,0.0,1.0
2007-10-12,50.09,50.74,49.86,50.58,1410200,33.3357941130951,33.7683807805639,33.1827249846061,33.6618979085715,2118951.11183963,0.0,1.0
2007-10-15,49.18,50.4,48.9,50.39,1714600,32.7301727786388,33.5421046775802,32.5438277526522,33.5354494980807,2576339.2258972,0.0,1.0
2007-10-16,48.22,49.0,47.61,49.0,2618600,32.0912755466849,32.6103795476474,31.6853095972141,32.6103795476474,3934679.74859117,0.0,1.0
2007-10-17,49.33,49.4,48.48,48.75,2854200,32.8300004711316,32.8765867276282,32.2643102136724,32.4440000601594,4288689.73437291,0.0,1.0
2007-10-18,48.95,49.54,48.07,49.14,2128500,32.5771036501498,32.9697592406215,31.9914478541921,32.7035520606407,3198260.8435333,0.0,1.0
2007-10-19,48.3,49.65,47.59,48.95,3588300,32.144516982681,33.0429662151162,31.6719992382151,32.5771036501498,5391740.37343226,0.0,1.0
2007-10-22,48.61,49.0,47.76,48.1,2138700,32.3508275471661,32.6103795476474,31.7851372897069,32.0114133926906,3213587.25208583,0.0,1.0
2007-10-23,48.77,49.29,48.19,48.74,1352400,32.4573104191585,32.8033797531335,32.0713100081863,32.4373448806599,2032101.46337535,0.0,1.0
2007-10-24,49.22,49.3,48.17,48.5,1869500,32.7567934966368,32.810034932633,32.0579996491873,32.2776205726714,2809090.27342519,0.0,1.0
2007-10-25,49.89,50.12,48.84,49.62,2254100,33.2026905231047,33.3557596515936,32.5038966756551,33.0230006766176,3386986.03119963,0.0,1.0
2007-10-26,49.76,50.3,49.16,50.18,1792000,33.1161731896109,33.475552882585,32.7168624196397,33.3956907285908,2692639.62020751,0.0,1.0
2007-10-29,51.25,51.5,49.65,50.09,2459100,34.1077949350394,34.2741744225274,33.0429662151162,33.3357941130951,3695016.79132382,0.0,1.0
2007-10-30,50.77,51.25,50.3,51.25,1339900,33.7883463190624,34.1077949350394,33.475552882585,34.1077949350394,2013319.09995315,0.0,1.0
2007-10-31,51.5,51.75,50.75,50.8,2373000,34.2741744225274,34.4405539100154,33.7750359600634,33.808311857561,3565643.87207166,0.0,1.0
2007-11-01,49.45,51.4,49.44,51.02,1779900,32.9098626251258,34.2076226275322,32.9032074456263,33.9547258065504,2674458.29241481,0.0,1.0
2007-11-02,49.46,49.9,48.61,49.9,1833400,32.9165178046253,33.2093457026042,32.3508275471661,33.2093457026042,2754846.80786186,0.0,1.0
2007-11-05,48.46,49.288,48.2,48.93,1675400,32.2509998546733,32.8020487172336,32.0779651876858,32.5637932911508,2517437.73420517,0.0,1.0
2007-11-06,48.7,48.74,48.0,48.42,1560900,32.4107241626618,32.4373448806599,31.9448615976954,32.2243791366753,2345391.28525776,0.0,1.0
2007-11-07,48.12,48.5,47.76,48.39,2197900,32.0247237516897,32.2776205726714,31.7851372897069,32.2044135981767,3302540.52525339,0.0,1.0
2007-11-08,49.2,49.43,47.91,48.12,2701200,32.7434831376378,32.8965522661268,31.8849649821997,32.0247237516897,4058793.60608511,0.0,1.0
2007-11-09,48.16,48.85,47.35,48.45,2439300,32.0513444696877,32.5105518551546,31.5122749302266,32.2443446751738,3665265.52766305,0.0,1.0
2007-11-12,48.24,49.0,47.79,47.79,2027000,32.1045859056839,32.6103795476474,31.8051028282055,31.8051028282055,3045748.05254499,0.0,1.0
2007-11-13,49.87,49.92,48.27,48.55,2038200,33.1893801641056,33.2226560616032,32.1245514441825,32.310896470169,3062577.05017129,0.0,1.0
2007-11-14,48.67,50.1,48.63,50.1,2480100,32.3907586241633,33.3424492925946,32.3641379061652,33.3424492925946,3726571.16187312,0.0,1.0
2007-11-15,48.67,49.03,48.21,48.38,1543800,32.3907586241633,32.630345086146,32.0846203671853,32.1977584186772,2319697.01209617,0.0,1.0
2007-11-16,47.88,49.4,47.44,49.4,2202500,31.8649994437012,32.8765867276282,31.5721715457223,32.8765867276282,3309452.43499276,0.0,1.0
2007-11-19,47.11,47.87,46.08,47.56,3260600,31.3525506222382,31.8583442642017,30.6670671337876,31.6520336997165,4899341.93395568,0.0,1.0
2007-11-20,45.09,47.48,44.7,47.09,3413200,30.0082043633351,31.5987922637204,29.7486523628539,31.3392402632391,5128637.02661399,0.0,1.0
2007-11-21,46.45,47.01,44.37,44.75,2624000,30.9133087752698,31.285998827243,29.5290314393697,29.7819282603515,3942793.72958957,0.0,1.0
2007-11-23,46.53,47.19,45.93,46.66,840300,30.966550211266,31.4057920582343,30.5672394412948,31.0530675447598,1262625.5986944,0.0,1.0
2007-11-26,46.45,48.1,46.45,48.1,1940700,30.9133087752698,32.0114133926906,30.9133087752698,32.0114133926906,2916074.61547808,0.0,1.0
2007-11-27,46.48,47.19,45.69,46.6,1787000,30.9332743137684,31.4057920582343,30.4075151333063,31.0131364677626,2685126.67483862,0.0,1.0
2007-11-28,48.02,48.02,46.48,46.74,1979800,31.9581719566945,31.9581719566945,30.9332743137684,31.1063089807559,2974825.84826273,0.0,1.0
2007-11-29,47.01,47.87,46.54,47.86,1481000,31.285998827243,31.8583442642017,30.9732053907655,31.8516890847021,2225334.41826301,0.0,1.0
2007-11-30,48.02,48.14,47.25,47.25,1810000,31.9581719566945,32.0380341106887,31.4457231352314,31.4457231352314,2719686.22353548,0.0,1.0
2007-12-03,46.87,48.32,46.71,48.01,1681200,31.1928263142497,32.1578273416801,31.0863434422574,31.9515167771949,2526152.75083307,0.0,1.0
2007-12-04,47.18,47.64,46.2,46.81,1849600,31.3991368787348,31.7052751357127,30.7469292877818,31.1528952372526,2779188.75085703,0.0,1.0
2007-12-05,48.05,48.57,47.32,47.5,2193900,31.978137495193,32.3242068291681,31.4923093917281,31.6121026227194,3296530.16895829,0.0,1.0
2007-12-06,49.05,49.24,47.5578,48.19,1696500,32.643655445145,32.7701038556359,31.6505695602267,32.0713100081863,2549142.36366185,0.0,1.0
2007-12-07,48.99,50.04,48.94,49.04,1750400,32.6037243681479,33.3025182155975,32.5704484706503,32.6370002656455,2630131.9147384,0.0,1.0
2007-12-10,48.37,49.56,48.12,48.91,1889100,32.1911032391777,32.9830695996205,32.0247237516897,32.5504829321517,2838541.0192712,0.0,1.0
2007-12-11,46.11,48.39,46.0,48.03,3179700,30.6870326722862,32.2044135981767,30.6138256977914,31.964827136194,4777782.47788717,0.0,1.0
2007-12-12,45.72,47.3,45.1,47.24,3561200,30.4274806718049,31.478999032729,30.0148595428347,31.4390679557319,5351020.20953291,0.0,1.0
2007-12-13,45.68,45.94,45.06,45.59,1966800,30.4008599538068,30.5738946207943,29.9882388248366,30.3409633383111,2955292.19030364,0.0,1.0
2007-12-14,44.96,46.19,44.96,45.79,1690200,29.9216870298414,30.7402741082823,29.9216870298414,30.4740669283015,2539676.05249706,0.0,1.0
2007-12-17,45.62,47.29,45.0,45.3,3347700,30.3609288768097,31.4723438532295,29.9483077478395,30.1479631328251,5030217.44228162,0.0,1.0
2007-12-18,46.15,46.3,45.5,45.88,2069000,30.7136533902842,30.813481082777,30.2810667228154,30.5339635437972,3108856.79364361,0.0,1.0
2007-12-19,46.3,46.62,45.92,46.25,1635500,31.0131364677626,31.2274821193757,30.7586010064721,30.9796449596981,2441663.71494585,0.3,1.0
2007-12-20,46.43,46.76,45.78,46.69,1440200,31.1002143887304,31.3212583419564,30.6648247838914,31.274370230666,2150097.26827577,0.0,1.0
2007-12-21,47.34,47.42,46.37,46.88,2293100,31.709759835505,31.7633462484083,31.060024579053,31.4016379613113,3423405.1144863,0.0,1.0
2007-12-24,47.27,47.9,46.75,47.04,679700,31.6628717242147,32.0848647258279,31.3145600403435,31.5088107871178,1014734.8376941,0.0,1.0
2007-12-26,47.99,48.14,46.65,47.47,1769400,32.145149440344,32.2456239645376,31.2475770242144,31.7968377564728,2641565.13434741,0.0,1.0
2007-12-27,47.18,48.0,46.9,47.25,1437800,31.6025870096985,32.1518477419569,31.4150345645371,31.6494751209889,2146514.27046723,0.0,1.0
2007-12-28,47.15,47.95,47.01,47.01,884600,31.5824921048598,32.1183562338924,31.4887158822791,31.4887158822791,1320633.27559835,0.0,1.0
2007-12-31,46.71,47.56,46.705,46.96,1465400,31.2877668338919,31.857122470989,31.2844176830854,31.4552243742145,2187718.74526545,0.0,1.0
2008-01-02,45.61,46.61,45.53,46.59,1869900,30.550953656472,31.2207838177628,30.4973672435687,31.207387214537,2791603.1675801,0.0,1.0
2008-01-03,45.15,45.87,44.99,45.81,1657700,30.2428317822782,30.7251094984076,30.1356589564717,30.6849196887302,2474806.44467487,0.0,1.0
2008-01-04,42.38,44.8,42.19,44.5,4734600,28.3874022355028,30.0083912258265,28.2601345048576,29.8074421774392,7068358.92680076,0.0,1.0
2008-01-07,41.23,42.73,40.94,42.4,4760900,27.6170975500184,28.6218427919546,27.4228468032441,28.4007988387286,7107622.61111936,0.0,1.0
2008-01-08,40.2,42.1,40.15,41.75,2908200,26.9271724838889,28.1998497903414,26.8936809758244,27.9654092338896,4341697.59450048,0.0,1.0
2008-01-09,41.15,41.15,39.84,40.3,2624900,27.5635111371152,27.5635111371152,26.6860336258243,26.994155500018,3918754.56151719,0.0,1.0
2008-01-10,41.61,41.91,40.48,41.3,2351600,27.8716330113089,28.0725820596962,27.1147249290504,27.6639856613088,3510740.6860695,0.0,1.0
2008-01-11,39.84,41.31,39.63,41.31,3639700,26.6860336258243,27.6706839629217,26.5453692919532,27.6706839629217,5433765.46822892,0.0,1.0
2008-01-14,40.49,40.65,39.82,40.0,1530400,27.1214232306633,27.2285960564698,26.6726370225984,26.7932064516308,2284758.26924679,0.0,1.0
2008-01-15,38.72,40.15,38.72,39.49,3287600,25.9358238451786,26.8936809758244,25.9358238451786,26.4515930693725,4908109.83140078,0.0,1.0
2008-01-16,39.63,40.44,37.77,37.77,3887200,26.5453692919532,27.0879317225987,25.2994851919524,25.2994851919524,5803262.1172348,0.0,1.0
2008-01-17,36.95,38.61,36.87,37.57,6695300,24.7502244596939,25.8621425274366,24.6966380467907,25.1655191596942,9995518.84480403,0.0,1.0
2008-01-18,37.0,37.86,36.75,37.07,3013400,24.7837159677585,25.3597699064685,24.6162584274358,24.8306040790488,4498752.33177488,0.0,1.0
2008-01-22,36.85,37.6,34.72,35.55,3843400,24.6832414435649,25.1856140645329,23.2565032000155,23.8124622338869,5737872.4072289,0.0,1.0
2008-01-23,41.01,41.38,35.75,36.37,6168600,27.4697349145345,27.7175720742121,23.946428266145,24.3617229661453,9209200.11740444,0.0,1.0
2008-01-24,40.12,41.3,39.07,41.3,4263300,26.8735860709857,27.6639856613088,26.1702644016304,27.6639856613088,6364747.73214836,0.0,1.0
2008-01-25,37.96,42.45,37.75,41.5,9346100,25.4267529225976,28.4342903467932,25.2860885887266,27.7979516935669,13952939.9243384,0.0,1.0
2008-01-28,39.13,39.29,36.8,37.94,4082300,26.2104542113078,26.3176270371143,24.6497499355003,25.4133563193718,6094529.98075418,0.0,1.0
2008-01-29,39.68,39.89,38.87,39.27,2168300,26.5788608000177,26.7195251338888,26.0362983693722,26.3042304338885,3237089.22844213,0.0,1.0
2008-01-30,38.51,40.0,38.47,39.59,2888000,25.7951595113075,26.7932064516308,25.7683663048559,26.5185760855016,4311540.69627859,0.0,1.0
2008-01-31,40.64,41.13,37.77,37.96,3741000,27.2218977548569,27.5501145338894,25.2994851919524,25.4267529225976,5584997.83406446,0.0,1.0
2008-02-01,40.95,41.05,40.06,40.6,2001900,27.429545104857,27.4965281209861,26.8333962613082,27.1951045484053,2988668.0470499,0.0,1.0
2008-02-04,40.08,41.0,39.97,40.54,1868900,26.846792864534,27.4630366129216,26.7731115467921,27.1549147387278,2790110.25182654,0.0,1.0
2008-02-05,37.98,39.68,37.98,39.68,2693000,25.4401495258234,26.5788608000177,25.4401495258234,26.5788608000177,4020422.12433457,0.0,1.0
2008-02-06,37.65,38.6899,37.45,38.31,2733900,25.2191055725975,25.9156619573237,25.0851395403393,25.6611934790494,4081482.37865513,0.0,1.0
2008-02-07,38.03,38.35,37.08,37.51,2696800,25.473641033888,25.687986685501,24.8373023806617,25.1253293500168,4026095.20419808,0.0,1.0
2008-02-08,36.96,37.93,36.76,37.9,2257800,24.7569227613068,25.4066580177589,24.6229567290487,25.3865631129202,3370705.18838567,0.0,1.0
2008-02-11,37.34,37.6,36.41,37.2,2180000,25.0114582225973,25.1856140645329,24.3885161725969,24.9176820000166,3254556.34275877,0.0,1.0
2008-02-12,38.96,39.3214,37.52,37.52,2876000,26.0965830838884,26.3386597041789,25.1320276516297,25.1320276516297,4293625.70723587,0.0,1.0
2008-02-13,39.04,40.0,38.6,38.92,1583400,26.1501694967916,26.7932064516308,25.8554442258237,26.0697898774368,2363882.80418543,0.0,1.0
2008-02-14,37.76,39.24,37.64,38.97,1601200,25.2927868903395,26.2841355290498,25.2124072709846,26.1032813855013,2390456.70459877,0.0,1.0
2008-02-15,37.68,38.09,37.25,37.5326,2236200,25.2392004774362,25.5138308435654,24.9511735080812,25.1404675116619,3338458.20810878,0.0,1.0
2008-02-19,38.05,38.71,37.11,37.9,3371400,25.4870376371138,25.9291255435657,24.8573972855005,25.3865631129202,5033216.17154903,0.0,1.0
2008-02-20,38.09,38.15,37.31,37.51,2517100,25.5138308435654,25.5540206532429,24.9913633177586,25.1253293500168,3757818.24328353,0.0,1.0
2008-02-21,37.53,38.71,37.46,38.29,3581100,25.1387259532426,25.9291255435657,25.0918378419522,25.6477968758236,5346280.60507037,0.0,1.0
2008-02-22,38.42,38.47,36.9,37.27,2497800,25.7348747967914,25.7683663048559,24.7167329516294,24.964570111307,3729004.96923983,0.0,1.0
2008-02-25,39.31,39.48,38.06,38.5,2198800,26.3310236403402,26.4448947677596,25.4937359387267,25.7884612096946,3282623.15892567,0.0,1.0
2008-02-26,39.57,40.1,38.85,38.85,1883100,26.5051794822758,26.8601894677599,26.0229017661464,26.0229017661464,2811309.65552707,0.0,1.0
2008-02-27,39.9,40.09,39.23,39.26,2590300,26.7262234355017,26.853491166147,26.2774372274369,26.2975321322756,3867099.67644405,0.0,1.0
2008-02-28,39.35,39.8,39.1,39.42,1901700,26.3578168467918,26.6592404193726,26.1903593064691,26.4047049580821,2839077.88854327,0.0,1.0
2008-02-29,37.16,39.0,37.01,38.99,2771100,24.890888793565,26.12337629034,24.7904142693714,26.1166779887271,4137018.84468753,0.0,1.0
2008-03-03,37.07,37.45,36.36,37.19,1816200,25.0315531274361,25.2881484926485,24.5521249450654,25.1125832427663,2689666.66419936,0.3,1.0
2008-03-04,36.59,36.89,35.74,36.65,2294800,24.7074326661151,24.9100079544407,24.1334693491925,24.7479477237802,3398440.18335243,0.0,1.0
2008-03-05,36.3072,37.53,35.77,36.57,2196300,24.5164716943201,25.3421685695353,24.153726878025,24.6939276468934,3252568.49167551,0.0,1.0
2008-03-06,35.81,36.24,35.68,36.16,2484900,24.1807369164684,24.4710948297352,24.0929542915273,24.4170747528483,3679965.14363451,0.0,1.0
2008-03-07,35.05,36.0,34.83,35.54,2946700,23.6675461860435,24.3090345990747,23.5189909746047,23.9984191569754,4363859.02400411,0.0,1.0
2008-03-10,34.68,35.16,34.57,35.16,2400800,23.4177033304419,23.7418237917629,23.3434257247225,23.7418237917629,3555418.85662913,0.0,1.0
2008-03-11,36.67,36.72,35.1,35.4,2507700,24.7614527430019,24.7952152910562,23.7013087340978,23.9038840224234,3713730.36769779,0.0,1.0
2008-03-12,36.29,37.46,36.2,36.69,1489300,24.5048573777894,25.2949010022594,24.4440847912918,24.7749577622236,2205550.35953756,0.0,1.0
2008-03-13,36.8,36.96,34.97,35.72,2607500,24.849235367943,24.9572755217167,23.6135261091567,24.1199643299708,3861527.26951868,0.0,1.0
2008-03-14,35.41,37.52,35.07,37.01,3393100,23.9106365320343,25.3354160599245,23.6810512052652,24.9910380697709,5024946.56882218,0.0,1.0
2008-03-17,34.9,35.39,34.17,34.63,2606900,23.5662585418807,23.8971315128126,23.0733253402884,23.3839407823877,3860638.71099071,0.0,1.0
2008-03-18,36.83,36.93,35.5,35.82,3065000,24.8694928967756,24.9370179928841,23.971409118532,24.1874894260793,4539053.14710441,0.0,1.0
2008-03-19,35.76,37.5,35.72,36.55,2371900,24.1469743684142,25.3219110407028,24.1199643299708,24.6804226276716,3512619.95419803,0.0,1.0
2008-03-20,38.23,38.3,35.76,36.01,3349300,25.8148442422951,25.8621118095711,24.1469743684142,24.3157871086855,4960081.79627955,0.0,1.0
2008-03-24,40.65,41.41,37.86,38.47,4316400,27.4489515681218,27.9621422985467,25.5650013866935,25.9769044729556,6392290.05029739,0.0,1.0
2008-03-25,39.69,41.08,39.39,41.08,2240600,26.8007106454798,27.7393094813885,26.5981353571542,27.7393094813885,3318173.72965813,0.0,1.0
2008-03-26,38.97,39.5,38.58,39.5,1522700,26.3145299534983,26.6724129628736,26.051182078675,26.6724129628736,2255013.45092852,0.0,1.0
2008-03-27,38.86,39.67,38.63,39.15,1881300,26.2402523477789,26.7872056262581,26.0849446267293,26.4360751264937,2786075.26448533,0.0,1.0
2008-03-28,37.93,39.2,37.85,38.75,1539500,25.6122689539695,26.469837674548,25.5582488770827,26.1659747420595,2279893.08971199,0.0,1.0
2008-03-31,37.5,38.14,37.16,38.14,2014300,25.3219110407028,25.7540716557974,25.0923257139337,25.7540716557974,2983039.07152118,0.0,1.0
2008-04-01,39.11,39.21,37.76,37.76,1859800,26.4090650880503,26.4765901841588,25.497476290585,25.497476290585,2754235.250566,0.0,1.0
2008-04-02,39.37,40.13,39.0,39.45,1707400,26.5846303379325,27.0978210683574,26.3347874823309,26.6386504148193,2528541.38445875,0.0,1.0
2008-04-03,39.39,39.6,38.81,39.09,1397100,26.5981353571542,26.7399380589821,26.2064897997247,26.3955600688286,2069008.53240443,0.0,1.0
2008-04-04,39.22,39.7,38.74,39.41,1208600,26.4833426937697,26.8074631550907,26.1592222324487,26.6116403763759,1789853.06153031,0.0,1.0
2008-04-07,39.42,39.84,39.06,39.44,1182100,26.6183928859868,26.9019982896426,26.375302539996,26.6318979052085,1750608.39321113,0.0,1.0
2008-04-08,39.34,39.7234,38.89,39.22,1241000,26.5643728090999,26.8232640275801,26.2605098766115,26.4833426937697,1837835.2220413,0.0,1.0
2008-04-09,37.68,39.02,37.65,39.02,1687800,25.4434562136982,26.3482925015526,25.4231986848656,26.3482925015526,2499515.13921136,0.0,1.0
2008-04-10,37.92,38.72,37.58,37.61,1223900,25.6055164443587,26.145717213227,25.3759311175896,25.3961886464222,1812511.30399383,0.0,1.0
2008-04-11,37.06,37.8,36.89,37.25,2567300,25.0248006178252,25.5244863290284,24.9100079544407,25.1530983004314,3801993.84814394,0.0,1.0
2008-04-14,35.43,36.47,35.33,36.07,3610000,23.924141551256,24.6264025507848,23.8566164551474,24.3563021663507,5346160.47668742,0.0,1.0
2008-04-15,35.88,36.17,34.92,35.73,3218900,24.2280044837444,24.4238272624592,23.5797635611024,24.1267168395816,4766968.40953162,0.0,1.0
2008-04-16,36.79,36.82,35.79,36.01,2772000,24.8424828583321,24.8627403871647,24.1672318972467,24.3157871086855,4105140.39927356,0.0,1.0
2008-04-17,36.09,36.4,34.1,34.38,8301500,24.3698071855724,24.5791349835088,23.0260577730124,23.2151280421163,12293947.7000611,0.0,1.0
2008-04-18,37.76,37.87,36.0,36.21,5624600,25.497476290585,25.5717538963044,24.3090345990747,24.4508373009026,8329643.82747259,0.0,1.0
2008-04-21,37.5,37.84,37.2,37.21,2918900,25.3219110407028,25.5514963674718,25.1193357523772,25.126088261988,4322689.14554097,0.0,1.0
2008-04-22,37.3,37.77,36.8,37.28,2723300,25.1868608484857,25.5042288001958,24.849235367943,25.173355829264,4033019.06541907,0.0,1.0
2008-04-23,37.58,37.58,36.95,37.0,1885900,25.3759311175896,25.3759311175896,24.9505230121058,24.9842855601601,2792887.54653319,0.0,1.0
2008-04-24,38.5,38.81,37.337,37.43,2522500,25.9971620017882,26.2064897997247,25.2118451340459,25.2746434734268,3735648.14472133,0.0,1.0
2008-04-25,39.35,39.49,38.54,38.62,2334500,26.5711253187108,26.6656604532627,26.0241720402316,26.0781921171184,3457233.1392872,0.0,1.0
2008-04-28,39.55,39.82,38.84,39.53,1746000,26.7061755109279,26.8884932704209,26.2267473285572,26.6926704917062,2585705.31642555,0.0,1.0
2008-04-29,39.44,39.98,39.3,39.57,1664700,26.6318979052085,26.9965334241946,26.5373627706565,26.7196805301496,2465305.63588408,0.0,1.0
2008-04-30,38.25,39.73,38.24,39.68,2608000,25.8283492615168,26.8277206839232,25.821596751906,26.793958135869,3862267.73495867,0.0,1.0
2008-05-01,39.53,39.97,38.25,38.53,2190000,26.6926704917062,26.9897809145837,25.8283492615168,26.0174195306208,3243238.6271317,0.0,1.0
2008-05-02,39.04,39.84,38.69,39.84,1391900,26.3617975207743,26.9019982896426,26.1254596843944,26.9019982896426,2061307.69182859,0.0,1.0
2008-05-05,38.69,39.1,38.23,39.1,1411900,26.1254596843944,26.4023125784394,25.8148442422951,26.4023125784394,2090926.30942797,0.0,1.0
2008-05-06,39.22,39.47,38.19,38.19,1642100,26.4833426937697,26.652155434041,25.7878342038517,25.7878342038517,2431836.59799679,0.0,1.0
2008-05-07,38.06,39.74,37.99,39.05,1709900,25.7000515789106,26.8344731935341,25.6527840116346,26.3685500303852,2532243.71165868,0.0,1.0
2008-05-08,38.19,38.48,37.8,38.13,1322000,25.7878342038517,25.9836569825665,25.5244863290284,25.7473191461866,1957790.62331877,0.0,1.0
2008-05-09,38.05,38.42,37.81,38.0,1167600,25.6932990692998,25.9431419249014,25.5312388386393,25.6595365212455,1729134.89545158,0.0,1.0
2008-05-12,39.03,39.13,38.05,38.23,1031800,26.3550450111635,26.422570107272,25.6932990692998,25.8148442422951,1528024.48195182,0.0,1.0
2008-05-13,39.01,39.46,38.81,39.01,1302600,26.3415399919418,26.6454029244302,26.2064897997247,26.3415399919418,1929060.56424737,0.0,1.0
2008-05-14,39.34,39.94,38.94,38.94,1631700,26.5643728090999,26.9695233857512,26.2942724246658,26.2942724246658,2416434.91684512,0.0,1.0
2008-05-15,39.91,39.99,38.87,39.29,1718500,26.9492658569186,27.0032859338055,26.2470048573898,26.5306102610457,2544979.71722641,0.0,1.0
2008-05-16,39.95,40.28,39.73,40.0,2148900,26.976275895362,27.1991087125202,26.8277206839232,27.0100384434163,3182372.36796499,0.0,1.0
2008-05-19,40.79,41.54,39.89,39.89,2447300,27.5434867026738,28.0499249234878,26.9357608376969,26.9357608376969,3624282.14254767,0.0,1.0
2008-05-20,40.03,40.63,39.73,40.32,1849900,27.0302959722489,27.4354465489001,26.8277206839232,27.2261187509636,2739574.03485431,0.0,1.0
2008-05-21,38.85,40.32,38.56,40.3,1712500,26.2334998381681,27.2261187509636,26.0376770594533,27.2126137317419,2536094.13194659,0.0,1.0
2008-05-22,39.05,39.68,38.55,38.76,1096300,26.3685500303852,26.793958135869,26.0309245498425,26.1727272516704,1623544.52370981,0.0,1.0
2008-05-23,37.94,38.94,37.5,38.94,2096000,25.6190214635804,26.2942724246658,25.3219110407028,26.2942724246658,3104031.12441463,0.0,1.0
2008-05-27,38.95,39.02,37.46,37.98,2651100,26.3010249342766,26.3482925015526,25.2949010022594,25.6460315020238,3926095.85588533,0.0,1.0
2008-05-28,39.61,39.8,39.0,39.0,2546600,26.746690568593,26.8749882511992,26.3347874823309,26.3347874823309,3771338.57892858,0.0,1.0
2008-05-29,40.52,40.66,39.56,39.56,1517300,27.3611689431807,27.4557040777327,26.7129280205387,26.7129280205387,2247016.42417668,0.0,1.0
2008-05-30,41.57,41.75,40.37,40.6,2877400,28.0701824523204,28.1917276253158,27.2598812990179,27.4151890200676,4261230.51402226,0.0,1.0
2008-06-02,40.51,41.57,39.885,41.37,2335000,27.3544164335699,28.0701824523204,26.9323845828915,27.9351322601033,3457973.60472718,0.0,1.0
2008-06-03,39.99,40.73,39.49,40.14,2331400,27.2261187509636,27.7299279001438,26.8857071636798,27.3282422271488,3424384.02082927,0.33,1.0
2008-06-04,40.45,41.12,39.8,39.8,1912000,27.5392974112648,27.9954489382252,27.0967623477958,27.0967623477958,2808365.03724181,0.0,1.0
2008-06-05,40.99,41.18,40.37,40.68,1619500,27.9069419255314,28.0362983286992,27.4848315572994,27.6958867414154,2378738.06370979,0.0,1.0
2008-06-06,39.79,40.62,39.65,40.57,3054000,27.0899541160501,27.6550373509413,26.9946388716106,27.6209961922129,4485746.24672411,0.0,1.0
2008-06-09,38.99,40.0,38.84,40.0,2543700,26.5452955763959,27.2329269827093,26.4431721002107,27.2329269827093,3736212.41905439,0.0,1.0
2008-06-10,39.0,39.63,38.5,38.71,2126900,26.5521038081416,26.9810224081193,26.2116922208577,26.3546650875169,3124012.34189833,0.0,1.0
2008-06-11,37.68,39.04,37.68,39.0,1996100,25.6534172177122,26.5793367351243,25.6534172177122,26.5521038081416,2931891.9721958,0.0,1.0
2008-06-12,38.09,39.24,37.75,38.11,1885000,25.9325547192849,26.7155013700378,25.7010748399319,25.9461711827763,2768707.16276194,0.0,1.0
2008-06-13,38.93,38.97,37.86,38.29,1608400,26.5044461859218,26.5316791129045,25.7759653891344,26.0687193541985,2362434.27086806,0.0,1.0
2008-06-16,39.18,39.38,38.1944,38.75,1776200,26.6746519795638,26.8108166144773,26.0036326587098,26.3818980144996,2608900.61670968,0.0,1.0
2008-06-17,38.93,39.71,38.82,39.32,1354300,26.5044461859218,27.0354882620847,26.4295556367194,26.7699672240033,1989209.60770742,0.0,1.0
2008-06-18,37.32,38.92,37.02,38.75,3544500,25.4083208748678,26.4976379541762,25.2040739224975,26.3818980144996,5206197.63310858,0.0,1.0
2008-06-19,38.34,38.48,37.21,37.37,1726900,26.1027605129269,26.1980757573664,25.3334303256653,25.4423620335962,2536488.27552975,0.0,1.0
2008-06-20,37.24,38.49,36.76,36.97,3392500,25.3538550209024,26.204883989112,25.0270598971099,25.1700327637691,4982938.48788851,0.0,1.0
2008-06-23,37.19,37.622,37.02,37.29,2195800,25.319813862174,25.6139294735872,25.2040739224975,25.3878961796308,3225213.36233032,0.0,1.0
2008-06-24,37.3,38.14,36.91,37.0,2329200,25.3947044113764,25.9665958780133,25.129183373295,25.1904574590061,3421152.63846425,0.0,1.0
2008-06-25,37.19,38.49,37.07,37.37,2056000,25.319813862174,26.204883989112,25.2381150812259,25.4423620335962,3019873.7011345,0.0,1.0
2008-06-26,36.26,36.96,35.96,36.8,3919500,24.686648309826,25.1632245320234,24.4824013574557,25.0542928240926,5757001.44532912,0.0,1.0
2008-06-27,36.63,36.77,36.0,36.37,2367800,24.9385528844161,25.0338681288555,24.5096342844384,24.7615388590284,3477848.7108688,0.0,1.0
2008-06-30,36.26,36.84,35.73,36.5,2277600,24.686648309826,25.0815257510753,24.3258120273051,24.8500458717222,3345362.03390269,0.0,1.0
2008-07-01,36.82,37.12,35.41,35.8,3762000,25.0679092875839,25.2721562399542,24.1079486114434,24.3734696495248,5525663.8441965,0.0,1.0
2008-07-02,35.47,37.05,35.4,36.82,3027000,24.1487980019175,25.2244986177345,24.1011403796977,25.0679092875839,4446088.37224423,0.0,1.0
2008-07-03,35.54,36.04,35.15,35.51,2015000,24.1964556241372,24.5368672114211,23.9309345860558,24.1760309289002,2959652.48433172,0.0,1.0
2008-07-07,35.78,36.22,35.08,35.56,2334800,24.3598531860335,24.6594153828433,23.8832769638361,24.2100720876286,3429377.9753934,0.0,1.0
2008-07-08,36.59,36.6,35.17,35.5,3307600,24.9113199574333,24.918128189179,23.9445510495472,24.1692226971545,4858236.5048018,0.0,1.0
2008-07-09,34.77,36.58,34.77,36.57,2173900,23.6722217797201,24.9045117256877,23.6722217797201,24.897703493942,3193046.41969664,0.0,1.0
2008-07-10,33.7,34.9,33.38,34.84,3407500,22.9437409829326,23.7607287924139,22.7258775670709,23.7198794019398,5004970.64037734,0.0,1.0
2008-07-11,33.33,33.64,32.33,33.43,3634700,22.6918364083425,22.9028915924585,22.0110132337748,22.7599187257993,5338684.3100747,0.0,1.0
2008-07-14,33.07,33.99,32.77,33.43,3031500,22.5148223829549,23.1411797035572,22.3105754305846,22.7599187257993,4452698.01799088,0.0,1.0
2008-07-15,33.81,34.47,32.18,32.83,3595300,23.018631532135,23.4679748273497,21.9088897575896,22.3514248210587,5280813.1895374,0.0,1.0
2008-07-16,36.18,36.26,33.7,33.81,4307600,24.6321824558606,24.686648309826,22.9437409829326,23.018631532135,6327046.67072323,0.0,1.0
2008-07-17,38.73,39.55,37.0,39.0,8470200,26.3682815510083,26.9265565541538,25.1904574590061,26.5521038081416,12441115.8673879,0.0,1.0
2008-07-18,37.45,38.83,36.93,38.82,4434500,25.4968278875616,26.4363638684651,25.1427998367864,26.4295556367194,6513438.68077867,0.0,1.0
2008-07-21,37.25,38.3,36.12,37.41,3576900,25.360663252648,26.0755275859442,24.5913330653865,25.4695949605789,5253787.08248445,0.0,1.0
2008-07-22,38.03,38.03,36.96,37.24,4355900,25.8917053288109,25.8917053288109,25.1632245320234,25.3538550209024,6397990.20173724,0.0,1.0
2008-07-23,39.31,39.47,37.4,37.84,3958300,26.7631589922576,26.8720907001884,25.4627867288332,25.762348925643,5813991.27976687,0.0,1.0
2008-07-24,36.99,39.46,36.61,39.09,2978200,25.1836492272604,26.8652824684427,24.9249364209247,26.6133778938527,4374410.43614727,0.0,1.0
2008-07-25,37.14,37.84,36.9,37.14,1892700,25.2857727034456,25.762348925643,25.1223751415493,25.2857727034456,2780017.00103953,0.0,1.0
2008-07-28,36.62,37.28,36.52,37.07,2177200,24.9317446526704,25.3810879478851,24.8636623352136,25.2381150812259,3197893.49324418,0.0,1.0
2008-07-29,37.88,37.89,36.5,36.62,2837800,25.7895818526257,25.7963900843714,24.8500458717222,24.9317446526704,4168189.48885189,0.0,1.0
2008-07-30,38.23,39.14,37.41,38.23,2658300,26.0278699637244,26.6474190525811,25.4695949605789,26.0278699637244,3904538.06406899,0.0,1.0
2008-07-31,37.84,38.85,36.85,38.0,2633100,25.762348925643,26.4499803319564,25.088333982821,25.8712806335738,3867524.04788777,0.0,1.0
2008-08-01,37.86,38.7,37.0,37.67,2479900,25.7759653891344,26.3478568557713,25.1904574590061,25.6466089859665,3642502.3304686,0.0,1.0
2008-08-04,37.82,38.2,37.24,37.7,1927400,25.7487324621517,26.0074452684874,25.3538550209024,25.6670336812035,2830984.713797,0.0,1.0
2008-08-05,39.92,40.1,38.09,38.17,3505900,27.1784611287439,27.3010093001661,25.9325547192849,25.9870205732504,5149501.56070401,0.0,1.0
2008-08-06,40.65,40.91,39.05,39.59,2900100,27.6754620461783,27.8524760715659,26.58614496687,26.9537894811365,4259696.3621888,0.0,1.0
2008-08-07,40.03,40.98,39.06,40.13,3084200,27.2533516779463,27.9001336937857,26.5929531986156,27.3214339954031,4530104.31373494,0.0,1.0
2008-08-08,41.75,41.99,39.71,40.2,5013800,28.4243675382028,28.5877651000991,27.0354882620847,27.3690916176229,7364320.40989698,0.0,1.0
2008-08-11,42.55,43.86,41.22,41.83,5063400,28.969026077857,29.8609044365408,28.0635312556819,28.4788333921683,7437173.39412668,0.0,1.0
2008-08-12,41.41,42.72,41.32,42.49,2676300,28.1928876588498,29.0847660175335,28.1316135731387,28.928176687383,3930976.64705558,0.0,1.0
2008-08-13,40.92,41.33,39.84,41.2,2499100,27.8592843033116,28.1384218048844,27.1239952747785,28.0499147921906,3670703.4856543,0.0,1.0
2008-08-14,41.35,42.2,39.84,40.44,2674200,28.1520382683758,28.7307379667583,27.1239952747785,27.5324891795191,3927892.14570714,0.0,1.0
2008-08-15,42.56,42.56,40.76,41.23,2330400,28.9758343096027,28.9758343096027,27.7503525953808,28.0703394874276,3422915.21066335,0.0,1.0
2008-08-18,42.44,42.98,41.82,42.66,3427800,28.8941355286546,29.2617800429212,28.4720251604226,29.0439166270595,5034787.48674554,0.0,1.0
2008-08-19,40.17,41.9,39.98,41.88,3559100,27.3486669223858,28.526491014388,27.219310519218,28.5128745508967,5227642.26153104,0.0,1.0
2008-08-20,39.31,40.25,38.05,40.05,4687200,26.7631589922576,27.4031327763512,25.9053217923022,27.2669681414377,6884607.00970702,0.0,1.0
2008-08-21,38.5,39.1,37.93,39.1,3055500,26.2116922208577,26.6201861255984,25.8236230113541,26.6201861255984,4487949.46197299,0.0,1.0
2008-08-22,39.78,39.82,38.7,38.73,1551400,27.0831458843044,27.1103788112871,26.3478568557713,26.3682815510083,2278712.09141054,0.0,1.0
2008-08-25,38.52,39.95,38.15,39.4,1612600,26.2253086843491,27.1988858239809,25.973404109759,26.8244330779687,2368603.27356493,0.0,1.0
2008-08-26,38.78,38.85,37.77,38.21,1500100,26.4023227097367,26.4499803319564,25.7146913034233,26.0142535002331,2203362.12989877,0.0,1.0
2008-08-27,38.83,39.2,38.28,38.78,926700,26.4363638684651,26.6882684430551,26.0619111224528,26.4023227097367,1361146.38075941,0.0,1.0
2008-08-28,40.25,40.33,38.45,39.0,2076100,27.4031327763512,27.4575986303167,26.1776510621293,26.5521038081416,3049396.78546953,0.0,1.0
2008-08-29,39.78,40.31,39.63,39.92,1429900,27.0831458843044,27.4439821668253,26.9810224081193,27.1784611287439,2100251.65625108,0.0,1.0
2008-09-02,40.83,42.78,40.38,40.49,3327500,27.7980102176005,29.1256154080076,27.4916397890451,27.5665303382475,4887465.82710363,0.0,1.0
2008-09-03,41.31,41.82,40.63,40.64,2333700,28.124805341393,28.4720251604226,27.661845582687,27.6686538144327,3427762.28421089,0.0,1.0
2008-09-04,40.07,41.81,39.85,40.89,2724300,27.2805846049291,28.4652169286769,27.1308035065242,27.8388596080746,4001479.5350198,0.0,1.0
2008-09-05,39.2,39.36,37.73,39.0,4859000,26.6882684430551,26.797200150986,25.6874583764406,26.5521038081416,7136948.59621233,0.0,1.0
2008-09-08,40.59,41.47,39.51,40.38,2590300,27.6346126557043,28.2337370493239,26.8993236271711,27.4916397890451,3804658.97278633,0.0,1.0
2008-09-09,40.85,42.08,40.44,40.57,3824200,27.8116266810919,28.6490391858102,27.5324891795191,27.6209961922129,5617023.83651681,0.0,1.0
2008-09-10,41.45,42.1,40.57,41.01,3195500,28.2201205858325,28.6626556493016,27.6209961922129,27.9205583890227,4693582.885202,0.0,1.0
2008-09-11,41.35,41.35,39.51,40.74,3423200,28.1520382683758,28.1520382683758,26.8993236271711,27.7367361318894,5028030.9599823,0.0,1.0
2008-09-12,40.49,41.23,39.91,40.91,3734400,27.5665303382475,28.0703394874276,27.1716528969982,27.8524760715659,5485124.68361706,0.0,1.0
2008-09-15,40.4,40.75,38.83,39.0,4058200,27.5052562525364,27.7435443636351,26.4363638684651,26.5521038081416,5960725.41534243,0.0,1.0
2008-09-16,40.35,40.56,38.97,39.31,4074100,27.471215093808,27.6141879604672,26.5316791129045,26.7631589922576,5984079.49698058,0.0,1.0
2008-09-17,39.65,40.16,38.73,39.75,4369200,26.9946388716106,27.3418586906401,26.3682815510083,27.0627211890674,6417525.376944,0.0,1.0
2008-09-18,42.32,42.56,38.96,39.66,6592500,28.8124367477065,28.9758343096027,26.5248708811589,27.0014471033563,9683131.01883714,0.0,1.0
2008-09-19,42.8,48.05,42.4,44.56,6509600,29.139231871499,32.7135535379796,28.8669026016719,30.3374806587382,9561366.65608226,0.0,1.0
2008-09-22,41.0,42.65,40.8,42.48,2393000,27.913750157277,29.0371083953138,27.7775855223635,28.9213684556373,3514862.72705004,0.0,1.0
2008-09-23,39.87,41.59,39.6,41.06,2102100,27.1444199700155,28.315435830272,26.9605977128822,27.9545995477511,3087585.84978348,0.0,1.0
2008-09-24,39.18,40.4,39.09,39.98,2319200,26.6746519795638,27.5052562525364,26.6133778938527,27.219310519218,3406464.53680502,0.0,1.0
2008-09-25,39.56,40.2,38.86,39.55,3208600,26.9333647858995,27.3690916176229,26.4567885637021,26.9265565541538,4712824.29837557,0.0,1.0
2008-09-26,40.04,40.24,38.79,39.0,2915200,27.260159909692,27.3963245446056,26.4091309414824,26.5521038081416,4281875.39569421,0.0,1.0
2008-09-29,37.93,39.3,36.35,39.18,5369000,26.0482946589615,26.9891373608538,24.9632351925455,26.906727781126,7818023.12459402,0.33,1.0
2008-09-30,37.3,38.67,35.95,38.34,3784700,25.6156443653905,26.5564870672829,24.6885365934528,26.3298607230314,5511058.31992011,0.0,1.0
2008-10-01,36.73,36.92,35.97,36.64,3868500,25.2241988616835,25.3546806962525,24.7022715234074,25.1623916768876,5633082.96842839,0.0,1.0
2008-10-02,33.92,36.68,33.52,36.09,6825100,23.2944412030575,25.1898615367969,23.0197426039649,24.7846811031352,9938310.60302978,0.0,1.0
2008-10-03,32.6,34.9,32.55,34.53,5619300,22.3879358260518,23.9674527708346,22.3535985011652,23.7133565666738,8182495.31458953,0.0,1.0
2008-10-06,31.95,32.19,29.88,31.9,6847400,21.9415506025262,22.1063697619818,20.5199853522217,21.9072132776396,9970782.55603375,0.0,1.0
2008-10-07,29.09,33.0,28.99,32.56,5799600,19.9774556190137,22.6626344251444,19.9087809692405,22.3604659661425,8445037.60726309,0.0,1.0
2008-10-08,29.03,31.09,28.0,28.05,5646200,19.9362508291498,21.350948614477,19.2289019364862,19.2632392613728,8221665.51798897,0.0,1.0
2008-10-09,27.85,30.25,27.02,29.48,5012900,19.1258899618264,20.7740815563824,18.5558903687092,20.245286753129,7299491.17550335,0.0,1.0
2008-10-10,29.54,34.0,25.1,25.58,6758500,20.2864915429929,23.3493809228761,17.2373370930644,17.5669754119756,9841331.58643487,0.0,1.0
2008-10-13,30.37,30.98,28.64,30.98,4442600,20.8564911361102,21.2754064997265,19.6684196950344,21.2754064997265,6469053.74060746,0.0,1.0
2008-10-14,28.73,31.9,27.74,31.71,6745400,19.7302268798303,21.9072132776396,19.0503478470759,21.7767314430706,9822256.13422175,0.0,1.0
2008-10-15,24.53,28.75,24.45,28.75,7894700,16.8458915893574,19.7439618097849,16.7909518695388,19.7439618097849,11495799.4341092,0.0,1.0
2008-10-16,26.34,26.6,24.12,24.5,9645400,18.0889027502516,18.2674568396619,16.5643255252874,16.8252891944254,14045066.1661314,0.0,1.0
2008-10-17,25.81,26.49,24.88,25.3,4383600,17.7249271064539,18.1919147249114,17.0862528635634,17.3746863926107,6383141.39857894,0.0,1.0
2008-10-20,26.25,26.58,25.0,25.76,3919300,18.0270955654558,18.2537219097072,17.1686624432912,17.6905897815673,5707054.95105632,0.0,1.0
2008-10-21,25.73,26.62,25.44,26.23,4185300,17.6699873866353,18.2811917696165,17.4708309022932,18.0133606355012,6094388.56087977,0.0,1.0
2008-10-22,22.35,25.27,21.42,25.11,8038200,15.3487842243024,17.3540839976788,14.7101099814119,17.2442045580417,11704755.7236192,0.0,1.0
2008-10-23,21.25,22.79,20.68,22.34,8060600,14.5933630767975,15.6509526833043,14.2019175730905,15.341916759325,11737373.2907623,0.0,1.0
2008-10-24,19.88,20.36,19.24,19.79,5891200,13.6525203749052,13.9821586938164,13.2130026163569,13.5907131901093,8578420.15861582,0.0,1.0
2008-10-27,18.87,19.88,18.87,19.52,3289300,12.9589064121962,13.6525203749052,12.9589064121962,13.4052916357218,4789685.87515873,0.0,1.0
2008-10-28,21.28,21.35,18.72,19.4,4870500,14.6139654717295,14.6620377265707,12.8558944375365,13.322882055994,7092136.64152268,0.0,1.0
2008-10-29,23.52,24.38,20.88,21.34,6941100,16.1522776266484,16.7428796146976,14.3392668726368,14.6551702615934,10107223.0043061,0.0,1.0
2008-10-30,23.99,26.22,23.62,24.49,6040100,16.4750484805823,18.0064931705238,16.2209522764216,16.8184217294481,8795239.61163351,0.0,1.0
2008-10-31,24.48,24.675,23.56,23.98,5588400,16.8115542644708,16.9454698315284,16.1797474865577,16.4681810156049,8137500.54562884,0.0,1.0
2008-11-03,22.89,24.58,22.68,24.48,3713300,15.7196273330775,16.8802289142439,15.5754105685538,16.8115542644708,5407089.82465169,0.0,1.0
2008-11-04,24.25,24.48,23.08,23.75,3459700,16.6536025699925,16.8115542644708,15.8501091676465,16.3102293211267,5037812.36806817,0.0,1.0
2008-11-05,22.71,24.27,22.54,24.27,2160600,15.5960129634858,16.6673374999471,15.4792660588714,16.6673374999471,3146139.08791168,0.0,1.0
2008-11-06,20.69,22.85,20.43,22.5,3954400,14.2087850380678,15.6921574731682,14.0302309486576,15.4517961989621,5758165.51385634,0.0,1.0
2008-11-07,21.31,21.44,20.6,20.92,2851100,14.6345678666614,14.7238449113666,14.146977853272,14.3667367325461,4151604.71792329,0.0,1.0
2008-11-10,20.25,21.7352,19.76,21.68,3832700,13.9066165790659,14.9265724774969,13.5701107951774,14.8886640708222,5580953.10665516,0.0,1.0
2008-11-11,19.27,19.95,18.17,19.89,4598700,13.2336050112889,13.7005926297464,12.4781838637841,13.6593878398825,6696357.41163542,0.0,1.0
2008-11-12,17.55,19.06,17.51,18.86,4227100,12.0524010351904,13.0893882467652,12.0249311752812,12.9520389472189,6155255.27099489,0.0,1.0
2008-11-13,18.18,18.48,16.41,17.6,5994500,12.4850513287614,12.6910752780809,11.2695100277764,12.086738360077,8728839.56423522,0.0,1.0
2008-11-14,15.35,18.0,15.05,17.93,9233400,10.5415587401808,12.3614369591697,10.3355347908613,12.3133647043285,13445135.9133222,0.0,1.0
2008-11-17,14.66,15.5,14.65,15.2,4801700,10.067703656746,10.6445707148406,10.0608361917687,10.4385467655211,6991954.11386908,0.0,1.0
2008-11-18,14.73,15.0625,14.28,14.65,4897900,10.1157759115872,10.344119122083,9.80673998760795,10.0608361917687,7132034.91561727,0.0,1.0
2008-11-19,13.49,14.65,13.4,14.43,4576400,9.26421025439995,10.0608361917687,9.2024030696041,9.9097519622677,6663885.45863143,0.0,1.0
2008-11-20,11.9,13.81,11.6,13.33,9254800,8.17228332300663,9.48396913367408,7.96625937368713,9.15433081476288,13476297.3390748,0.0,1.0
2008-11-21,12.04,12.63,11.54,12.63,8985300,8.26842783268906,8.67360826635073,7.92505458382323,8.67360826635073,13083867.2343853,0.0,1.0
2008-11-24,14.33,14.65,11.87,12.32,8684700,9.84107731249453,10.0608361917687,8.15168092807468,8.46071685205392,12646151.132457,0.0,1.0
2008-11-25,15.9,16.89,14.51,14.91,11888600,10.9192693139332,11.5991483466876,9.96469168208623,10.2393902811789,17311482.532883,0.0,1.0
2008-11-26,17.06,17.06,14.59,15.56,5300400,11.7158952513019,11.7158952513019,10.0196314019048,10.6857755047045,7718131.82521854,0.0,1.0
2008-11-28,17.01,17.83,16.64,17.36,2228300,11.6815579264154,12.2446900545553,11.4274617222546,11.9219192006214,3244719.86003591,0.0,1.0
2008-12-01,14.71,16.55,14.67,16.55,4403900,10.1020409816326,11.3656545374588,10.0745711217233,11.3656545374588,6412701.0688023,0.0,1.0
2008-12-02,15.95,15.98,14.85,15.35,5039600,10.9536066388198,10.9742090337518,10.198185491315,10.5415587401808,7338370.15062472,0.0,1.0
2008-12-03,16.62,16.71,15.04,15.5,4600800,11.4137267923,11.4755339770959,10.328667325884,10.6445707148406,6699415.30855509,0.0,1.0
2008-12-04,16.06,17.29,15.68,16.3,4184000,11.0291487535703,11.8738469457802,10.7681850844323,11.1939679130259,6092495.57707234,0.0,1.0
2008-12-05,16.6,16.65,15.15,15.28,4195100,11.3999918623454,11.434329187232,10.4042094406345,10.4934864853396,6108658.74650482,0.0,1.0
2008-12-08,17.44,17.95,16.8,17.32,4911400,11.97685892044,12.3270996342831,11.5373411618917,11.8944493407122,7151692.82438648,0.0,1.0
2008-12-09,16.72,17.98,16.5,17.26,5227100,11.4824014420732,12.3477020292151,11.3313172125722,11.8532445508483,7611396.66130851,0.0,1.0
2008-12-10,17.8,17.86,16.78,16.96,3453100,12.2240876596234,12.2652924494873,11.5236062319371,11.6472206015288,5028201.83489208,0.0,1.0
2008-12-11,15.95,17.89,15.92,17.3,4100300,10.9536066388198,12.2858948444192,10.9330042438879,11.8807144107575,5970616.5427031,0.0,1.0
2008-12-12,16.31,16.36,14.94,15.52,4902800,11.2008353780032,11.2351727028898,10.2599926761108,10.6583056447952,7139170.00842981,0.0,1.0
2008-12-15,16.2,16.68,15.73,16.42,2749400,11.1252932632527,11.4549315821639,10.8025224093188,11.2763774927537,4003515.13852838,0.0,1.0
2008-12-16,17.57,17.62,16.21,16.46,3956600,12.0661359651451,12.1004732900317,11.13216072823,11.3038473526629,5761369.02491501,0.0,1.0
2008-12-17,16.94,17.25,16.43,17.02,3530100,11.8601120158256,12.0771506654658,11.5030484309335,11.9161219899263,5042101.95655873,0.33,1.0
2008-12-18,16.09,17.1101,15.76,17.05,3991500,11.2650060410055,11.9792032232572,11.0339648978401,11.9371257302141,5701127.43537131,0.0,1.0
2008-12-19,16.59,16.99,16.05,16.96,4329800,11.615068379135,11.8951182496385,11.2370010539552,11.8741145093508,6184327.08747854,0.0,1.0
2008-12-22,15.83,16.87,15.39,16.48,3715900,11.0829736251782,11.8111032884875,10.7749187676243,11.5380546647465,5307483.26120412,0.0,1.0
2008-12-23,15.71,16.4,15.58,16.12,2301700,10.9989586640271,11.4820446906458,10.9079424561135,11.2860097812933,3287557.31379035,0.0,1.0
2008-12-24,15.76,16.08,15.53,16.08,1239100,11.0339648978401,11.2580047942429,10.8729362223005,11.2580047942429,1769827.63501655,0.0,1.0
2008-12-26,15.82,16.0,15.5,15.84,1372000,11.0759723784156,11.2019948201422,10.8519324820128,11.0899748719408,1959650.96864072,0.0,1.0
2008-12-29,15.78,16.08,15.49,16.08,1915800,11.0479673913653,11.2580047942429,10.8449312352502,11.2580047942429,2736369.77093431,0.0,1.0
2008-12-30,16.5,16.58,15.78,16.1,3106700,11.5520571582717,11.6080671323724,11.0479673913653,11.2720072877681,4437352.52498258,0.0,1.0
2008-12-31,16.97,17.15,16.35,16.35,2657700,11.8811157561133,12.0071381978399,11.4470384568328,11.4470384568328,3796038.17737351,0.0,1.0
2009-01-02,18.4,18.57,16.98,17.25,3592500,12.8822940431636,13.0013152381276,11.8881170028759,12.0771506654658,5131228.93938903,0.0,1.0
2009-01-05,18.93,19.21,17.9,18.73,4268700,13.2533601215808,13.4493950309333,12.5322317050341,13.113335186329,6097056.91679053,0.0,1.0
2009-01-06,19.8,20.01,18.82,19.56,4158700,13.862468589926,14.0094947719404,13.1763464071923,13.6944386676239,5939942.04321148,0.0,1.0
2009-01-07,17.35,19.35,17.14,19.28,7191400,12.1471631330917,13.5474124856095,12.0001369510774,13.4984037582714,10271599.1077864,0.0,1.0
2009-01-08,17.58,17.61,16.88,17.15,3185600,12.3081918086313,12.329195548919,11.81810453525,12.0071381978399,4550046.73884975,0.0,1.0
2009-01-09,16.0,17.44,15.65,17.05,7582600,11.2019948201422,12.210174353955,10.9569511834516,11.9371257302141,10830356.7309148,0.0,1.0
2009-01-12,14.13,15.32,14.0,14.96,9253900,9.8927616755381,10.7259100402862,9.80174546762445,10.473865156833,13217502.9873938,0.0,1.0
2009-01-13,13.97,14.54,13.6,14.25,5898900,9.78074172733668,10.1798127928042,9.52169559712089,9.97677663668917,8425499.34323231,0.0,1.0
2009-01-14,13.43,13.82,12.76,13.81,6482900,9.40267440215688,9.67572302589785,8.93359086906343,9.66872177913526,9259636.49023389,0.0,1.0
2009-01-15,13.95,14.2,12.8,13.38,7523700,9.7667392338115,9.94177040287622,8.96159585611378,9.36766816834394,10746228.8576984,0.0,1.0
2009-01-16,13.7,14.37,12.89,14.12,7985800,9.59170806474678,10.0607915978402,9.02460707697708,9.88576042877551,11406254.1584337,0.0,1.0
2009-01-20,12.02,13.82,11.96,13.54,8439500,8.41549860863185,9.67572302589785,8.37349112805632,9.47968811654536,12054281.5960957,0.0,1.0
2009-01-21,13.56,13.61,12.1,12.97,8839100,9.49369061007054,9.52869684388348,8.47150858273256,9.08061705107779,12625037.0822975,0.0,1.0
2009-01-22,12.4,13.37,12.0,13.26,8477100,8.68154598561023,9.36066692158135,8.40149611510667,9.28365320719287,12107986.3165191,0.0,1.0
2009-01-23,11.5,12.17,10.07,11.0,16484900,8.05143377697723,8.52051731007068,7.05025548992701,7.70137143884778,23545663.4496686,0.0,1.0
2009-01-26,11.54,12.5,10.9,12.04,8264200,8.07943876402758,8.75155845323611,7.63135897122189,8.42950110215702,11803897.620292,0.0,1.0
2009-01-27,12.15,12.35,11.69,11.99,7210900,8.5065148165455,8.64653975179728,8.18445746546641,8.39449486834408,10299451.2899208,0.0,1.0
2009-01-28,12.9,13.2,12.47,12.59,8090000,9.03160832373967,9.24164572661734,8.73055471294835,8.81456967409942,11555084.793224,0.0,1.0
2009-01-29,12.87,13.01,12.14,12.68,8282300,9.0106045834519,9.10862203812815,8.49951356978291,8.87758089496271,11829750.1585809,0.0,1.0
2009-01-30,12.18,12.86,12.14,12.86,9358100,8.52751855683327,9.00360333668931,8.49951356978291,9.00360333668931,13366333.6221842,0.0,1.0
2009-02-02,11.86,12.2,11.64,12.08,6701900,8.30347866043043,8.54152105035845,8.14945123165347,8.45750608920738,9572437.92035948,0.0,1.0
2009-02-03,13.73,14.55,11.91,12.03,20309300,9.61271180503455,10.1868140395668,8.33848489424337,8.42249985539444,29008119.108903,0.0,1.0
2009-02-04,12.7,13.58,12.63,13.43,8536300,8.89158338848789,9.50769310359571,8.84257466114977,9.40267440215688,12192542.6848453,0.0,1.0
2009-02-05,13.08,13.35,12.35,12.66,6359000,9.15763076546627,9.34666442805617,8.64653975179728,8.86357840143754,9082668.00990256,0.0,1.0
2009-02-06,14.42,14.46,13.12,13.12,7890000,10.0957978316532,10.1238028187035,9.18563575251662,9.18563575251662,11269421.3867166,0.0,1.0
2009-02-09,14.3,14.74,13.91,14.2,4827000,10.0117828705021,10.319837728056,9.73873424676115,9.94177040287622,6894486.31605594,0.0,1.0
2009-02-10,13.14,14.59,12.6667,14.21,7034700,9.1996382460418,10.2148190266172,8.86826923676847,9.94877164963882,10047781.8287878,0.0,1.0
2009-02-11,13.41,13.83,13.02,13.27,4585200,9.3886719086317,9.68272427266044,9.11562328489074,9.29065445395546,6549119.25758849,0.0,1.0
2009-02-12,12.3,13.17,11.75,13.16,13583500,8.61153351798434,9.22064198632957,8.22646494604195,9.21364073956698,19401544.4114659,0.0,1.0
2009-02-13,12.3,12.68,12.2,12.22,6105800,8.61153351798434,8.87758089496271,8.54152105035845,8.55552354388363,8721018.1372642,0.0,1.0
2009-02-17,11.86,12.1,11.6,11.98,6763800,8.30347866043043,8.47150858273256,8.12144624460311,8.38749362158149,9660850.74467352,0.0,1.0
2009-02-18,11.35,12.17,11.09,11.95,7704200,7.94641507553839,8.52051731007068,7.76438265971108,8.36648988129373,11004040.0820713,0.0,1.0
2009-02-19,10.77,11.9,10.6501,11.75,6703100,7.54034276330824,8.33148364748078,7.4563978146248,8.22646494604195,9574151.90079853,0.0,1.0
2009-02-20,10.82,11.03,10.15,10.56,8931000,7.57534899712118,7.72237517913555,7.10626546402773,7.39331658129387,12756299.4175876,0.0,1.0
2009-02-23,10.31,11.25,10.185,11.25,7524700,7.21828541222915,7.8764026079125,7.13076982769679,7.8764026079125,10747657.1747309,0.0,1.0
2009-02-24,10.49,10.64,9.78,10.4,8724700,7.34430785395575,7.44932655539458,6.84721933381194,7.28129663309245,12461637.6137753,0.0,1.0
2009-02-25,10.11,10.49,9.86,10.49,7306500,7.07826047697737,7.34430785395575,6.90322930791265,7.34430785395575,10435998.3982313,0.0,1.0
2009-02-26,10.23,10.845,10.05,10.35,4676300,7.16227543812844,7.59285211402765,7.03625299640184,7.2462903992795,6679238.93925261,0.0,1.0
2009-02-27,10.1,10.33,9.8836,10.08,8546400,7.07125923021478,7.23228790575433,6.91975225027236,7.0572567366896,12206968.6868739,0.0,1.0
2009-03-02,9.09,10.01,8.98,9.88,7440000,6.3641333071933,7.00824800935148,6.28711959280483,6.91723180143783,10626678.722075,0.0,1.0
2009-03-03,9.26,9.61,9.09,9.26,7897200,6.5531669697832,6.80085686604931,6.43286044873967,6.5531669697832,11159195.5976698,0.1,1.0
2009-03-04,8.9,9.77,8.72,9.68,8941200,6.29840021933807,6.91408653291381,6.1710168441155,6.85039484530253,12634427.3511986,0.0,1.0
2009-03-05,8.2,8.83,7.99,8.7,7813700,5.80302042680586,6.24886224008485,5.6544064890462,6.15686313575744,11041205.3185322,0.0,1.0
2009-03-06,8.33,9.19,8.05,8.85,8562000,5.89501953113327,6.50362899052998,5.69686761412039,6.26301594844291,12098596.047618,0.0,1.0
2009-03-09,8.42,8.63,8.14,8.33,4836600,5.95871121874455,6.10732515650422,5.76055930173167,5.89501953113327,6834392.62367547,0.0,1.0
2009-03-10,10.01,10.06,8.56,8.65,8856800,7.08393103321057,7.11931530410573,6.057787177251,6.12147886486228,12515165.3205493,0.0,1.0
2009-03-11,10.1,10.61,9.8826,10.14,6662400,7.14762272082185,7.50854228395246,6.99377191096971,7.17593013753798,9414352.52366857,0.0,1.0
2009-03-12,10.82,10.9,9.75,10.11,4175400,7.65715622171212,7.71377105514437,6.89993282455575,7.15469957500088,5900079.17977392,0.0,1.0
2009-03-13,10.74,11.75,10.34,11.05,3455100,7.60054138827987,8.31530366036205,7.31746722111861,7.81992386782985,4882254.05327319,0.0,1.0
2009-03-16,11.16,11.87,10.99,11.1,6785000,7.89776926379919,8.40022591051043,7.77746274275566,7.855308138725,9587593.34070174,0.0,1.0
2009-03-17,11.42,11.55,10.86,11.24,4305100,8.08176747245401,8.17376657678142,7.68546363842825,7.95438409723145,6083352.70317687,0.0,1.0
2009-03-18,13.76,13.95,11.2,11.32,10224200,9.73775135034739,9.87221157974899,7.92607668051532,8.0109989306637,14447379.7839356,0.0,1.0
2009-03-19,13.32,14.71,13.25,13.85,8242100,9.42636976647001,10.4100524973554,9.37683178721679,9.80144303795868,11646559.0380837,0.0,1.0
2009-03-20,12.7,13.5,12.48,13.35,5325600,8.98760480737005,9.55375314169257,8.83191401543136,9.4476003290071,7525377.61167888,0.0,1.0
2009-03-23,14.16,14.16,12.71,13.16,7799600,10.0208255175087,10.0208255175087,8.99468166154908,9.3131400996055,11021281.2115161,0.0,1.0
2009-03-24,13.46,14.0,13.4,14.0,6282900,9.52544572497645,9.90759585064415,9.48298459990226,9.90759585064415,8878097.30291745,0.0,1.0
2009-03-25,14.11,14.9,13.44,13.75,5443700,9.9854412466135,10.544512726757,9.51129201661838,9.73067449616836,7692259.67115373,0.0,1.0
2009-03-26,15.37,15.5,14.13,14.45,6811700,10.8771248731715,10.9691239774989,9.99959495497156,10.2260542887006,9625321.96888104,0.0,1.0
2009-03-27,14.46,15.2,14.37,15.07,4208400,10.2331311428796,10.7568183521279,10.1694394552683,10.6648192478005,5946710.06853488,0.0,1.0
2009-03-30,13.42,13.96,13.1488,13.96,3913800,9.49713830826032,9.87928843392802,9.30521402292499,9.87928843392802,5530423.40705062,0.0,1.0
2009-03-31,13.39,13.8,13.14,13.69,4016600,9.47590774572323,9.76605876706352,9.29898639124744,9.68821337109417,5675685.6908272,0.0,1.0
2009-04-01,13.79,13.86,12.9,12.99,3875200,9.75898191288449,9.80851989213771,9.12914189095068,9.19283357856196,5475879.39777264,0.0,1.0
2009-04-02,15.72,16.59,14.2,14.2,9184600,11.1248147694376,11.7405010830133,10.0491329342248,10.0491329342248,12978365.4822416,0.0,1.0
2009-04-03,16.56,16.59,15.4,15.75,5048700,11.7192705204762,11.7405010830133,10.8983554357086,11.1460453319747,7134102.06325732,0.0,1.0
2009-04-06,17.1,17.195,16.04,16.48,5923200,12.1014206461439,12.1686507608447,11.3512741031666,11.662655687044,8369820.61542294,0.0,1.0
2009-04-07,16.1,16.97,15.5775,16.96,6724700,11.3937352282408,12.0094215418165,11.0239695973864,12.0023446876375,9502385.98942031,0.0,1.0
2009-04-08,16.26,16.6799,15.78,16.22,3357700,11.5069648951053,11.8041220020828,11.1672758945118,11.4786574783892,4744622.27856657,0.0,1.0
2009-04-09,18.02,18.03,16.31,16.83,5738300,12.7524912306148,12.7595680847939,11.5423491660004,11.9103455833101,8108546.33263801,0.0,1.0
2009-04-13,18.06,18.34,17.45,17.84,6793800,12.780798647331,12.9789505643438,12.34911054241,12.6251078553923,9600028.24437129,0.0,1.0
2009-04-14,17.77,18.82,17.4,17.86,5376600,12.575569876139,13.3186395649374,12.3137262715149,12.6392615637503,7597443.53067312,0.0,1.0
2009-04-15,17.13,17.77,16.78,17.59,8099600,12.122651208681,12.575569876139,11.8749613124149,12.4481865009165,11445198.3820704,0.0,1.0
2009-04-16,18.11,19.58,17.85,18.7,17460400,12.8161829182261,13.8564804825437,12.6321847095713,13.233717314789,24672544.5491509,0.0,1.0
2009-04-17,18.92,19.12,17.8,18.21,7932600,13.3894081067277,13.5309451903083,12.5968004386761,12.8869514600164,11209217.8237952,0.0,1.0
2009-04-20,17.6,18.46,17.35,18.11,5541000,12.4552633550955,13.0638728144922,12.2783420006197,12.8161829182261,7829750.14013682,0.0,1.0
2009-04-21,18.2,18.23,17.02,17.67,5620300,12.8798746058374,12.9011051683745,12.0448058127117,12.5048013343487,7941805.57888665,0.0,1.0
2009-04-22,19.13,19.57,17.57,17.93,6737300,13.5380220444873,13.8494036283647,12.4340327925584,12.6887995430035,9520190.51058363,0.0,1.0
2009-04-23,19.2,19.61,18.37,19.21,4479700,13.5875600237405,13.8777110450808,13.0001811268809,13.5946368779196,6330072.49643946,0.0,1.0
2009-04-24,20.44,20.72,19.0,19.49,5991800,14.4650899419405,14.6632418589533,13.4460229401599,13.7927887949325,8466756.3417563,0.0,1.0
2009-04-27,19.45,20.3,19.07,19.94,4654700,13.7644813782163,14.366013983434,13.4955609194131,14.1112472329889,6577357.51259609,0.0,1.0
2009-04-28,19.59,20.1,18.86,19.06,5293800,13.8635573367228,14.2244768998534,13.3469469816535,13.4884840652341,7480442.39160011,0.0,1.0
2009-04-29,21.09,21.45,19.5,19.87,6451000,14.9250854635775,15.1798522140226,13.7998656491115,14.0617092537357,9115632.22415135,0.0,1.0
2009-04-30,22.16,22.74,21.47,21.74,8547800,15.6823088607339,16.0927664031177,15.1940059223807,15.3850809852146,12078530.6348784,0.0,1.0
2009-05-01,21.52,22.34,21.35,22.0,4953700,15.2293901932759,15.8096922359565,15.1090836722323,15.5690791938694,6999861.62591512,0.0,1.0
2009-05-04,21.97,21.99,20.685,21.48,6905900,15.5478486313323,15.5620023396903,14.6384728693267,15.2010827765597,9758431.96043508,0.0,1.0
2009-05-05,21.56,22.47,20.96,21.87,5640700,15.257697609992,15.9016913402839,14.8330863592501,15.477080089542,7970631.94648434,0.0,1.0
2009-05-06,21.15,22.25,20.99,22.14,6565800,14.9675465886517,15.7460005483452,14.8543169217872,15.6681551523758,9277851.1947501,0.0,1.0
2009-05-07,19.65,21.56,19.45,21.54,7534100,13.906018461797,15.257697609992,13.7644813782163,15.2435439016339,10646114.5155756,0.0,1.0
2009-05-08,20.2,20.43,19.42,20.0,6727900,14.2952454416437,14.4580130877614,13.7432508156792,14.1537083580631,9506907.77257291,0.0,1.0
2009-05-11,19.03,19.88,18.77,19.88,4419900,13.467253502697,14.0687861079147,13.2832552940422,14.0687861079147,6245571.67377563,0.0,1.0
2009-05-12,18.6,19.46,18.18,19.21,5026700,13.1629487729987,13.7715582323954,12.8657208974793,13.5946368779196,7103014.80408331,0.0,1.0
2009-05-13,17.15,18.07,17.07,17.89,6432000,12.1368049170391,12.78787550151,12.0801900836068,12.6604921262874,9088784.1366829,0.0,1.0
2009-05-14,17.21,17.76,16.77,17.05,3969700,12.1792660421133,12.56849302196,11.8678844582359,12.0660363752488,5609413.30649721,0.0,1.0
2009-05-15,17.48,18.05,17.166,17.19,3988100,12.3703411049471,12.7737217931519,12.1481278837255,12.1651123337552,5635413.55962456,0.0,1.0
2009-05-18,18.39,18.48,17.74,17.76,3629600,13.014334835239,13.0780265228503,12.5543393136019,12.56849302196,5128832.54081223,0.0,1.0
2009-05-19,18.09,18.7199,18.04,18.49,3339200,12.802029209868,13.2478002546052,12.7666449389729,13.0851033770293,4718480.71971575,0.0,1.0
2009-05-20,17.54,18.74,17.44,18.38,3683100,12.4128022300213,13.2620247315051,12.342033688231,13.00725798106,5204431.10289441,0.0,1.0
2009-05-21,16.75,17.36,16.56,17.22,3870300,11.8537307498778,12.2854188547987,11.7192705204762,12.1863428962923,5468955.41732027,0.0,1.0
2009-05-22,16.46,16.85,16.0,16.79,4761900,11.6485019786859,11.9244992916681,11.3229666864505,11.8820381665939,6728837.24820746,0.0,1.0
2009-05-26,17.08,17.29,16.23,16.33,3180500,12.0872669377859,12.2358808755455,11.4857343325682,11.5565028743585,4494228.53649252,0.0,1.0
2009-05-27,16.3,17.39,16.22,17.34,3779400,11.5352723118214,12.3066494173358,11.4786574783892,12.2712651464407,5340508.51464232,0.0,1.0
2009-05-28,16.45,16.91,16.05,16.82,5198000,11.6414251245069,11.9669604167423,11.3583509573456,11.903268729131,7345071.50846979,0.0,1.0
2009-05-29,16.97,16.98,16.32,16.6,3427000,12.0094215418165,12.0164983959955,11.5494260201795,11.7475779371924,4842547.14496461,0.0,1.0
2009-06-01,18.45,18.61,17.11,17.48,5093100,13.0567959603132,13.1700256271777,12.108497500323,12.3703411049471,7196841.80449933,0.0,1.0
2009-06-02,19.04,19.13,17.74,18.44,6108300,13.5450988986664,13.6091251014437,12.6202759696608,13.1182575468176,8586281.49340797,0.1,1.0
2009-06-03,18.28,18.99,18.03,18.62,3885200,13.0044331863246,13.5095287860123,12.8265826230543,13.2463099523722,5461326.53245401,0.0,1.0
2009-06-04,18.71,18.78,17.91,18.47,3286700,13.3103361551496,13.3601343128652,12.7412143526846,13.1395996144101,4620030.34958728,0.0,1.0
2009-06-05,17.47,18.57,17.33,18.39,6316700,12.4281973613288,13.2107398397182,12.3286010458975,13.0826874341636,8879224.05733355,0.0,1.0
2009-06-08,17.03,17.37,16.49,17.22,5723700,12.1151803699731,12.3570571360207,11.7310231533093,12.2503467980585,8045659.08416735,0.0,1.0
2009-06-09,17.0,17.07,15.42,16.82,15189400,12.0938383023807,12.1436364600964,10.9698227425124,11.9657858968261,21351352.1136767,0.0,1.0
2009-06-10,16.53,17.2,16.11,17.2,7122100,11.7594792434325,12.2361187529969,11.4606902971384,12.2361187529969,10011354.2923892,0.0,1.0
2009-06-11,16.87,17.0,16.34,16.46,4026800,12.0013560094801,12.0938383023807,11.6243128153471,11.7096810857168,5660370.04038037,0.0,1.0
2009-06-12,16.68,16.81,16.32,16.69,3013600,11.8661895813947,11.9586718742952,11.6100847702855,11.8733036039255,4236140.64609373,0.0,1.0
2009-06-15,16.11,16.31,15.72,16.28,4589500,11.4606902971384,11.6029707477546,11.1832434184367,11.5816286801622,6451343.07646906,0.0,1.0
2009-06-16,15.97,16.55,15.65,16.16,4391000,11.361093981707,11.7737072884941,11.133445260721,11.4962604097925,6172316.69000452,0.0,1.0
2009-06-17,16.5,16.7,15.53,15.78,5407800,11.7381371758401,11.8804176264563,11.0480769903513,11.2259275536216,7601606.51245873,0.0,1.0
2009-06-18,16.42,16.59,16.01,16.52,3701100,11.6812249955936,11.8021633786174,11.3895500718303,11.7523652209017,5202541.8586599,0.0,1.0
2009-06-19,16.56,16.8,16.4,16.64,4180200,11.7808213110249,11.9515578517644,11.6669969505319,11.8377334912714,5876000.5073006,0.0,1.0
2009-06-22,15.57,16.45,15.53,16.34,3987800,11.0765330804745,11.702567063186,11.0480769903513,11.6243128153471,5605548.73523117,0.0,1.0
2009-06-23,15.34,15.77,15.04,15.63,3699300,10.9129105622659,11.2188135310908,10.6994898863415,11.1192172156594,5200011.64457608,0.0,1.0
2009-06-24,15.91,16.45,15.51,15.6,4795600,11.3184098465222,11.702567063186,11.0338489452897,11.097875148067,6741052.58906524,0.0,1.0
2009-06-25,16.39,16.47,15.62,15.81,3286900,11.6598829280011,11.7167951082476,11.1121031931286,11.247269621214,4620311.48448551,0.0,1.0
2009-06-26,16.67,16.8204,16.2,16.3,5318600,11.8590755588639,11.9660704577273,11.5247164999157,11.5958567252238,7476220.34786106,0.0,1.0
2009-06-29,16.79,16.95,16.39,16.79,2391400,11.9444438292336,12.0582681897266,11.6598829280011,11.9444438292336,3361529.97779021,0.0,1.0
2009-06-30,16.21,16.86,16.1,16.77,3129700,11.5318305224465,11.9942419869493,11.4535762746076,11.930215784172,4399339.45449946,0.0,1.0
2009-07-01,16.41,16.61,15.81,16.12,3286700,11.6741109730628,11.816391423679,11.247269621214,11.4678043196692,4620030.34958728,0.0,1.0
2009-07-02,15.46,16.09,15.4,16.09,4998200,10.9982788326356,11.4464622520768,10.9555946974507,11.4464622520768,7025842.24094296,0.0,1.0
2009-07-06,15.37,15.5,14.99,15.4,3644600,10.9342526298583,11.0267349227589,10.6639197736874,10.9555946974507,5123121.24991811,0.0,1.0
2009-07-07,15.04,15.36,15.0,15.36,4926100,10.6994898863415,10.9271386073275,10.6710337962182,10.9271386073275,6924493.11014146,0.0,1.0
2009-07-08,15.57,15.63,15.0,15.07,5534600,11.0765330804745,11.1192172156594,10.6710337962182,10.7208319539339,7779846.03791825,0.0,1.0
2009-07-09,15.67,15.88,15.25,15.74,4914700,11.1476733057827,11.2970677789297,10.8488843594885,11.1974714634983,6908468.42094398,0.0,1.0
2009-07-10,16.18,16.27,15.34,15.57,5007600,11.5104884548541,11.5745146576314,10.9129105622659,11.0765330804745,7039055.58115839,0.0,1.0
2009-07-13,16.58,16.6,15.7608,16.21,3933700,11.7950493560866,11.8092774011482,11.2122686303624,11.5318305224465,5529501.74526774,0.0,1.0
2009-07-14,16.53,17.0,16.25,16.35,6084000,11.7594792434325,12.0938383023807,11.5602866125698,11.6314268378779,8552123.60327657,0.0,1.0
2009-07-15,17.49,17.82,16.56,16.82,9913700,12.4424254063905,12.6771881499073,11.7808213110249,11.9657858968261,13935435.2014797,0.0,1.0
2009-07-16,18.96,19.16,16.65,16.8,15689100,13.4881867184199,13.6304671690361,11.8448475138023,11.9515578517644,22053767.656832,0.0,1.0
2009-07-17,18.92,19.14,18.43,18.44,7886600,13.4597306282966,13.6162391239745,13.1111435242868,13.1182575468176,11085992.4407628,0.0,1.0
2009-07-20,19.94,20.15,19.16,19.16,6909600,14.1853609264395,14.3347553995865,13.6304671690361,13.6304671690361,9712648.46305055,0.0,1.0
2009-07-21,19.98,20.485,19.5,20.16,7035000,14.2138170165627,14.5730751543687,13.8723439350837,14.3418694221173,9888920.04422266,0.0,1.0
2009-07-22,20.19,20.35,19.7,19.72,3928800,14.3632114897098,14.4770358502028,14.0146243857,14.0288524307616,5522613.94026181,0.0,1.0
2009-07-23,21.97,22.0,20.12,20.24,9041200,15.6295075001943,15.6508495677868,14.3134133319941,14.3987816023638,12708984.2080776,0.0,1.0
2009-07-24,21.74,22.06,21.32,21.48,4682300,15.4658849819856,15.6935337029716,15.1670960356915,15.2809203961845,6581789.66923438,0.0,1.0
2009-07-27,21.76,21.89,21.38,21.66,4721300,15.4801130270473,15.5725953199478,15.2097801708764,15.4089728017391,6636610.97438356,0.0,1.0
2009-07-28,21.78,22.04,21.4,21.72,4443600,15.4943410721089,15.67930565791,15.224008215938,15.451656936924,6246255.16823138,0.0,1.0
2009-07-29,21.57,21.78,21.29,21.7,4653000,15.3449465989618,15.4943410721089,15.1457539680991,15.4374288918624,6540603.40664792,0.0,1.0
2009-07-30,22.29,22.85,21.82,22.01,5765100,15.8571562211803,16.2555414829058,15.5227971622321,15.6579635903176,8103854.00809497,0.0,1.0
2009-07-31,22.6,22.84,21.96,22.08,3041100,16.0776909196355,16.248427460375,15.6223934776635,15.7077617480333,4274796.69459638,0.0,1.0
2009-08-03,23.34,23.455,22.73,22.88,6233900,16.6041285869156,16.6859398460199,16.170173212536,16.2768835504982,8762834.20947826,0.0,1.0
2009-08-04,23.31,23.54,22.8,23.24,3702500,16.5827865193232,16.7464090375318,16.2199713702517,16.5329883616075,5204509.8029473,0.0,1.0
2009-08-05,22.48,23.34,22.39,23.34,4553400,15.9923226492657,16.6041285869156,15.9282964464884,16.6041285869156,6400598.22734379,0.0,1.0
2009-08-06,23.01,23.24,22.45,22.51,3377000,16.3693658433988,16.5329883616075,15.9709805816733,16.0136647168582,4746962.75612507,0.0,1.0
2009-08-07,23.76,24.0,23.02,23.49,3008100,16.9029175332097,17.0736540739492,16.3764798659296,16.7108389248778,4228409.4363932,0.0,1.0
2009-08-10,23.46,23.98,23.18,23.74,2842500,16.6894968572853,17.0594260288876,16.4903042264226,16.8886894881481,3995629.74068272,0.0,1.0
2009-08-11,22.42,23.27,22.34,23.15,3813700,15.9496385140809,16.5543304291999,15.8927263338344,16.4689621588302,5360820.8063471,0.0,1.0
2009-08-12,22.9,23.18,22.12,22.34,2961700,16.2911115955599,16.4903042264226,15.7362178381565,15.8927263338344,4163186.14001054,0.0,1.0
2009-08-13,23.33,23.33,22.4,23.04,2800900,16.5970145643848,16.5970145643848,15.9354104690192,16.3907079109912,3937153.68185689,0.0,1.0
2009-08-14,22.7,23.33,22.54,23.27,2981000,16.1488311449436,16.5970145643848,16.0350067844506,16.5543304291999,4190315.65768696,0.0,1.0
2009-08-17,21.46,22.01,21.39,21.74,3642700,15.2666923511229,15.6579635903176,15.2168941934072,15.4658849819856,5120450.4683852,0.0,1.0
2009-08-18,21.62,22.08,21.57,21.57,2812400,15.3805167116159,15.7077617480333,15.3449465989618,15.3449465989618,3953318.93850345,0.0,1.0
2009-08-19,21.61,21.62,21.11,21.13,3389200,15.3734026890851,15.3805167116159,15.0177015625445,15.0319296076061,4764111.98491534,0.0,1.0
2009-08-20,21.81,21.93,21.48,21.67,2597700,15.5156831397013,15.6010514100711,15.2809203961845,15.41608682427,3651520.62528461,0.0,1.0
2009-08-21,22.21,22.28,21.61,21.95,2710200,15.8002440409338,15.8500421986495,15.3734026890851,15.6152794551327,3809659.00552271,0.0,1.0
2009-08-24,21.62,22.55,21.51,22.31,2690500,15.3805167116159,16.0421208069814,15.302262463777,15.8713842662419,3781967.2180499,0.0,1.0
2009-08-25,22.35,22.45,21.75,21.91,2993100,15.8998403563652,15.9709805816733,15.4729990045165,15.5868233650094,4207324.31902812,0.0,1.0
2009-08-26,21.95,22.75,21.73,22.22,3247700,15.6152794551327,16.1844012575977,15.4587709594548,15.8073580634646,4565209.04443808,0.0,1.0
2009-08-27,22.61,22.7,21.55,22.12,3300300,16.0848049421663,16.1488311449436,15.3307185539002,15.7362178381565,4639147.52266497,0.0,1.0
2009-08-28,23.33,23.41,22.76,22.8,3588300,16.5970145643848,16.6539267446313,16.1915152801285,16.2199713702517,5043981.7760745,0.0,1.0
2009-08-31,23.98,24.01,23.35,23.66,4854500,17.0594260288876,17.08076809648,16.6112426094464,16.8317773079016,6823846.81658547,0.0,1.0
2009-09-01,23.18,24.79,23.12,23.89,5291300,16.4903042264226,17.6356618538834,16.4476200912377,16.9953998261103,7437845.43425662,0.0,1.0
2009-09-02,22.67,23.21,22.63,23.04,2449500,16.1274890773512,16.511646294015,16.0990329872279,16.3907079109912,3443199.66571761,0.0,1.0
2009-09-03,22.62,22.89,22.34,22.89,2240000,16.0919189646971,16.283997573029,15.8927263338344,16.283997573029,3148710.85985199,0.0,1.0
2009-09-04,23.29,23.33,22.61,22.68,2598500,16.5685584742615,16.5970145643848,16.0848049421663,16.134603099882,3652645.16487742,0.0,1.0
2009-09-08,25.02,25.08,23.86,24.11,6666300,17.799284372092,17.8419685072769,16.9740577585178,17.1519083217881,9370647.859389,0.0,1.0
2009-09-09,25.19,25.56,24.76,25.0,3690200,17.9202227551158,18.1834415887559,17.6143197862909,17.7850563270304,5187220.00670796,0.0,1.0
2009-09-10,25.25,25.52,25.12,25.29,3870800,17.9629068903007,18.1549854986326,17.8704245974002,17.991362980424,5441084.81978352,0.0,1.0
2009-09-11,25.04,25.37,24.8,25.3,3529700,17.8135124171537,18.0482751606705,17.6427758764142,17.9984770029548,4961609.25090158,0.0,1.0
2009-09-14,24.69,24.77,24.25,24.62,4258700,17.5645216285752,17.6214338088217,17.2515046372195,17.5147234708595,5986345.95484451,0.0,1.0
2009-09-15,24.97,25.26,24.59,24.62,5111900,17.763714259438,17.9700209128315,17.4933814032671,17.5147234708595,7185667.43057025,0.0,1.0
2009-09-16,25.12,25.15,24.75,25.08,4864600,17.8704245974002,17.8917666649926,17.6072057637601,17.8419685072769,6838044.12894462,0.0,1.0
2009-09-17,24.68,25.09,24.42,25.01,3114700,17.5574076060444,17.8490825298077,17.3724430202433,17.7921703495612,4378254.33713438,0.0,1.0
2009-09-18,24.91,25.0,24.41,24.75,2982300,17.7210301242531,17.7850563270304,17.3653289977125,17.6072057637601,4192143.03452526,0.0,1.0
2009-09-21,24.39,24.8,24.21,24.49,1752200,17.3511009526509,17.6427758764142,17.2230485470962,17.422241177959,2463022.84313957,0.0,1.0
2009-09-22,24.72,24.93,24.475,24.56,2280600,17.5858636961677,17.7352581693147,17.4115701441628,17.4720393356747,3205781.2441868,0.0,1.0
2009-09-23,24.28,24.96,24.25,24.96,2606400,17.2728467048119,17.7566002369072,17.2515046372195,17.7566002369072,3663749.99335636,0.0,1.0
2009-09-24,23.53,24.53,23.36,24.39,3599400,16.8104352403091,17.5248608773814,16.6889828820069,17.4248412881912,5038173.06270071,0.1,1.0
2009-09-25,22.97,23.52,22.88,23.47,3134400,16.4103568835487,16.8032909839384,16.3460585762122,16.7675697020848,4387300.56335196,0.0,1.0
2009-09-28,23.04,23.45,22.96,23.09,3355300,16.4603666781438,16.7532811893434,16.403212627178,16.4960879599974,4696499.99368773,0.0,1.0
2009-09-29,22.89,23.35,22.76,23.16,3108000,16.3532028325829,16.6818386256361,16.2603274997635,16.5460977545924,4350347.80209862,0.0,1.0
2009-09-30,23.0,23.14,22.1,23.0,6566400,16.4317896526609,16.531809241851,15.7888065792959,16.4317896526609,9191159.5262871,0.0,1.0
2009-10-01,21.74,22.76,21.73,22.62,4895400,15.5316133499499,16.2603274997635,15.5244690935792,16.1603079105734,6852217.70604683,0.0,1.0
2009-10-02,21.01,21.29,20.76,21.29,6488900,15.0100826348872,15.2101218132674,14.8314762256191,15.2101218132674,9082680.77639564,0.0,1.0
2009-10-05,21.85,21.88,21.12,21.13,3910500,15.6102001700278,15.63163293914,15.0886694549651,15.0958137113358,5473627.76065208,0.0,1.0
2009-10-06,22.13,22.59,21.77,22.03,3727500,15.810239348408,16.1388751414613,15.553046119062,15.7387967847008,5217477.93832775,0.0,1.0
2009-10-07,22.52,22.57,21.98,22.09,2976700,16.0888653468662,16.1245866287198,15.7030755028472,15.7816623229252,4166563.80389542,0.0,1.0
2009-10-08,23.28,23.63,22.53,22.75,4466200,16.6318288310411,16.8818778040164,16.0960096032369,16.2531832433928,6251455.39051893,0.0,1.0
2009-10-09,23.75,23.8,23.07,23.21,3503600,16.967608880465,17.0033301623186,16.4817994472559,16.581819036446,4904079.33057681,0.0,1.0
2009-10-12,24.14,24.28,23.75,23.82,4691000,17.2462348789232,17.3462544681133,16.967608880465,17.0176186750601,6566113.7514944,0.0,1.0
2009-10-13,24.64,24.71,23.83,24.0,5663700,17.6034476974593,17.6534574920544,17.0247629314308,17.1462152897331,7927627.04206755,0.0,1.0
2009-10-14,26.26,26.64,25.26,25.4,14933500,18.7608172295163,19.0322989716037,18.0463915924441,18.1464111816342,20902805.3097296,0.0,1.0
2009-10-15,27.69,28.09,24.31,24.93,16914900,19.7824458905295,20.0682161453584,17.3676872372255,17.8106311322102,23676222.0198578,0.0,1.0
2009-10-16,27.86,28.75,27.15,27.7,9361700,19.9038982488318,20.5397370658261,19.3966560465105,19.7895901469003,13103813.0691463,0.0,1.0
2009-10-19,28.54,28.74,27.51,27.51,5284000,20.3897076820409,20.5325928094554,19.6538492758565,19.6538492758565,7396151.15388968,0.0,1.0
2009-10-20,28.53,28.59,28.07,28.59,4303500,20.3825634256702,20.4254289638945,20.053927632617,20.4254289638945,6023720.00203713,0.0,1.0
2009-10-21,28.34,29.08,28.27,28.5,4037800,20.2468225546265,20.7754975260599,20.1968127600314,20.361130656558,5651812.85563506,0.0,1.0
2009-10-22,28.72,28.89,27.93,28.32,3485300,20.5183042967139,20.6397566550162,19.9539080434269,20.232534041885,4878464.34834438,0.0,1.0
2009-10-23,27.73,28.93,27.58,28.79,4526600,19.8110229160124,20.6683336804991,19.7038590704516,20.568314091309,6335998.82914402,0.0,1.0
2009-10-26,26.85,28.2,26.72,27.81,5069000,19.1823283553889,20.1468029654364,19.0894530225695,19.8681769669782,7095210.10580369,0.0,1.0
2009-10-27,26.33,26.98,25.98,26.85,5511900,18.8108270241113,19.2752036882083,18.5607780511361,19.1823283553889,7715148.66486081,0.0,1.0
2009-10-28,25.1,26.17,24.9525,26.17,4675200,17.9320834905125,18.6965189221798,17.8267057090444,18.6965189221798,6543998.0837746,0.0,1.0
2009-10-29,26.41,26.46,25.23,25.23,3114000,18.8679810750771,18.9037023569307,18.0249588233319,18.0249588233319,4358746.15692892,0.0,1.0
2009-10-30,24.92,26.47,24.691,26.27,4533200,17.8034868758395,18.9108466133014,17.63988340495,18.767961485887,6345237.01945736,0.0,1.0
2009-11-02,25.01,25.71,24.405,25.06,3654300,17.867785183176,18.3678831291266,17.4355576727473,17.9035064650296,5115018.009398,0.0,1.0
2009-11-03,25.0,25.045,24.04,24.69,3516400,17.8606409268053,17.8927900804735,17.174792315216,17.6391689793129,4921995.82088146,0.0,1.0
2009-11-04,24.92,25.73,24.8,25.28,2726700,17.8034868758395,18.382171641868,17.7177557993909,18.0606801051855,3816632.35263266,0.0,1.0
2009-11-05,25.9,25.92,24.75,25.03,2749900,18.5036240001703,18.5179125129117,17.6820345175372,17.8820736959175,3849105.99130984,0.0,1.0
2009-11-06,25.73,26.18,25.26,25.56,2124200,18.382171641868,18.7036631785505,18.0463915924441,18.2607192835657,2973297.55508941,0.0,1.0
2009-11-09,27.07,27.11,25.96,26.01,3872400,19.3395019955448,19.3680790210277,18.5464895383946,18.5822108202482,5420298.20747962,0.0,1.0
2009-11-10,26.98,27.12,26.36,26.68,2805900,19.2752036882083,19.3752232773984,18.8322597932235,19.0608759970866,3927490.63639269,0.0,1.0
2009-11-11,26.84,27.4792,26.661,27.38,2523000,19.1751840990182,19.6318449662347,19.0473019099822,19.5609739430372,3531508.20614375,0.0,1.0
2009-11-12,26.25,27.21,26.08,26.59,2236900,18.7536729731456,19.4395215847349,18.6322206148433,18.9965776897501,3131046.65331865,0.0,1.0
2009-11-13,27.0,27.115,26.32,26.32,2725500,19.2894922009497,19.371651149213,18.8036827677406,18.8036827677406,3814952.6816666,0.0,1.0
2009-11-16,28.19,28.495,27.28,27.34,4372400,20.1396587090656,20.3575585283727,19.4895313793299,19.5323969175543,6120161.11000516,0.0,1.0
2009-11-17,28.37,28.5,27.74,27.97,3010100,20.2682553237386,20.361130656558,19.8181671723832,19.9824850689098,4213314.64578413,0.0,1.0
2009-11-18,28.27,28.31,27.89,28.19,2097400,20.1968127600314,20.2253897855143,19.925331017944,20.1396587090656,2935784.90351404,0.0,1.0
2009-11-19,27.77,27.99,27.52,27.87,2811200,19.8395999414953,19.9967735816512,19.6609935322273,19.9110425052025,3934909.18315947,0.0,1.0
2009-11-20,27.84,27.85,27.18,27.27,3102800,19.8896097360904,19.8967539924611,19.4180888156227,19.4823871229592,4343069.22791234,0.0,1.0
2009-11-23,28.66,28.7,28.09,28.26,4242700,20.4754387584896,20.5040157839725,20.0682161453584,20.1896685036607,5938616.67309002,0.0,1.0
2009-11-24,28.78,28.89,28.135,28.68,3572100,20.5611698349383,20.6397566550162,20.1003652990267,20.489727271231,4999960.54822279,0.0,1.0
2009-11-25,29.1,29.25,28.64,28.8,2420600,20.7897860388014,20.8969498843622,20.4611502457481,20.5754583476797,3388176.28370653,0.0,1.0
2009-11-27,28.69,28.94,27.7,28.13,1384100,20.4968715276018,20.6754779368698,19.7895901469003,20.0967931708413,1937360.48677113,0.0,1.0
2009-11-30,29.14,29.49,28.64,28.69,2911000,20.8183630642842,21.0684120372595,20.4611502457481,20.4968715276018,4074601.81850357,0.0,1.0
2009-12-01,28.92,30.0,28.8,29.55,3871900,20.6611894241284,21.4327691121664,20.5754583476797,21.1112775754839,5419598.34457709,0.0,1.0
2009-12-02,29.58,29.63,28.76,28.85,2988300,21.132710344596,21.1684316264496,20.5468813221968,20.6111796295333,4182800.62323401,0.0,1.0
2009-12-03,28.63,29.99,28.49,29.5,3469100,20.4540059893774,21.4256248557956,20.3539864001873,21.0755562936302,4855788.79030255,0.0,1.0
2009-12-04,28.52,29.48,28.04,29.3,4312500,20.3754191692995,21.0612677808888,20.0324948635048,20.9326711662158,6036317.53428258,0.0,1.0
2009-12-07,28.6,28.75,28.2,28.31,2641200,20.4325732202653,20.5397370658261,20.1468029654364,20.2253897855143,3696955.79630079,0.0,1.0
2009-12-08,27.5,28.28,27.38,28.21,4155400,19.6467050194858,20.2039570164021,19.5609739430372,20.1539472218071,5816420.61030908,0.0,1.0
2009-12-09,27.36,27.62,26.82,27.46,2669500,19.5466854302957,19.7324360959345,19.1608955862767,19.6181279940029,3736568.03658374,0.0,1.0
2009-12-10,27.02,27.6,26.86,27.16,3399000,19.3037807136912,19.718147583193,19.1894726117596,19.4038003028813,4757668.01136846,0.0,1.0
2009-12-11,27.64,27.78,26.83,27.37,3285000,19.7467246086759,19.846744197866,19.1680398426474,19.5538296866664,4598099.26959266,0.0,1.0
2009-12-14,27.35,28.3,27.19,27.98,2613100,19.539541173925,20.2182455291436,19.4252330719934,19.9896293252805,3657623.50117886,0.0,1.0
2009-12-15,27.08,27.49,26.98,27.34,1874600,19.3466462519155,19.6395607631151,19.2752036882083,19.5323969175543,2623925.99414867,0.0,1.0
2009-12-16,26.89,27.37,26.85,27.19,2733900,19.2109053808718,19.5538296866664,19.1823283553889,19.4252330719934,3826710.37842902,0.0,1.0
2009-12-17,25.59,25.85,25.0,25.84,7114500,18.3535946163851,18.5400711541053,17.9304363192508,18.5328989795776,9919585.71632974,0.1,1.0
2009-12-18,25.99,26.24,25.51,25.9,4632700,18.6404815974931,18.8197859606856,18.2962172201635,18.5759320267438,6459268.36011537,0.0,1.0
2009-12-21,25.68,26.07,25.585,26.06,3434500,18.4181441871344,18.6978589937147,18.3500085291213,18.690686819187,4788645.32191081,0.0,1.0
2009-12-22,25.83,26.0,25.62,25.84,1983000,18.5257268050499,18.6476537720208,18.3751111399682,18.5328989795776,2764851.84840563,0.0,1.0
2009-12-23,25.73,26.05,25.634,25.99,1764500,18.4540050597729,18.6835146446593,18.385152184307,18.6404815974931,2460202.26248701,0.0,1.0
2009-12-24,25.9,26.01,25.68,25.74,699400,18.5759320267438,18.6548259465485,18.4181441871344,18.4611772343006,975157.530395814,0.0,1.0
2009-12-28,25.45,25.97,25.27,25.97,2496400,18.2531841729973,18.6261372484377,18.1240850314987,18.6261372484377,3480673.80451831,0.0,1.0
2009-12-29,25.44,25.56,25.05,25.39,2329300,18.2460119984696,18.332078092802,17.9662971918893,18.2101511258311,3247690.07084783,0.0,1.0
2009-12-30,25.5,25.54,25.08,25.3,2277400,18.2890450456358,18.3177337437466,17.9878137154724,18.1456015550818,3175327.07995915,0.0,1.0
2009-12-31,25.2,25.59,25.2,25.42,2210800,18.0738798098048,18.3535946163851,18.0738798098048,18.2316676494142,3082468.21303841,0.0,1.0
2010-01-04,25.46,25.7,25.28,25.49,2904000,18.260356347525,18.4324885361898,18.1312572060264,18.2818728711081,4048981.22429145,0.0,1.0
2010-01-05,25.65,25.91,25.24,25.37,2805400,18.3966276635513,18.5831042012715,18.1025685079156,18.1958067767757,3911505.48437577,0.0,1.0
2010-01-06,25.59,25.99,25.45,25.74,3283200,18.3535946163851,18.6404815974931,18.2531841729973,18.4611772343006,4577691.16928158,0.0,1.0
2010-01-07,25.8,25.89,25.32,25.46,2522200,18.5042102814668,18.5687598522161,18.1599459041372,18.260356347525,3516646.15837049,0.0,1.0
2010-01-08,25.53,25.85,25.32,25.78,3523100,18.3105615692189,18.5400711541053,18.1599459041372,18.4898659324114,4912178.28901557,0.0,1.0
2010-01-11,25.17,25.76,25.1,25.73,2664400,18.0523632862217,18.475521583356,18.0021580645278,18.4540050597729,3714912.38774179,0.0,1.0
2010-01-12,24.81,25.09,24.5,25.09,3491800,17.7941650032245,17.9949858900001,17.5718275928658,17.9949858900001,4868537.41011738,0.0,1.0
2010-01-13,25.88,25.99,24.63,24.81,4288400,18.5615876776884,18.6404815974931,17.6650658617259,17.7941650032245,5979218.69223536,0.0,1.0
2010-01-14,25.73,25.92,25.58,25.92,2537200,18.4540050597729,18.5902763757992,18.3464224418574,18.5902763757992,3537560.31758687,0.0,1.0
2010-01-15,25.08,26.0,24.83,25.65,4748000,17.9878137154724,18.6476537720208,17.8085093522799,18.3966276635513,6620028.53062528,0.0,1.0
2010-01-19,25.71,25.73,24.41,25.08,4374500,18.4396607107175,18.4540050597729,17.5072780221165,17.9878137154724,6099265.96613739,0.0,1.0
2010-01-20,25.84,26.18,25.34,25.45,5478400,18.5328989795776,18.7767529135194,18.1742902531926,18.2531841729973,7638408.65673496,0.0,1.0
2010-01-21,25.58,26.09,25.1,25.94,5328500,18.3464224418574,18.7122033427701,18.0021580645278,18.6046207248546,7429406.49229925,0.0,1.0
2010-01-22,23.59,24.99,23.16,24.96,14178200,16.9191597108451,17.9232641447231,16.6107562061539,17.90174762114,19768342.1467799,0.0,1.0
2010-01-25,23.42,24.22,23.22,23.83,5006800,16.7972327438742,17.3710067060902,16.6537892533201,17.0912918995099,6980867.49097189,0.0,1.0
2010-01-26,23.18,23.69,23.08,23.27,3957800,16.6251005552093,16.9908814561221,16.5533788099323,16.6896501259586,5518270.62310632,0.0,1.0
2010-01-27,23.52,23.6,22.84,23.15,3875200,16.8689544891512,16.9263318853728,16.3812466212675,16.6035840316262,5403103.31968808,0.0,1.0
2010-01-28,23.35,23.82,22.78,23.74,4247700,16.7470275221803,17.0841197249822,16.3382135741013,17.0267423287606,5922471.60689488,0.0,1.0
2010-01-29,22.74,23.73,22.59,23.48,4514000,16.3095248759905,17.0195701542329,16.201942258075,16.8402657910404,6293767.64684974,0.0,1.0
2010-02-01,23.27,23.31,22.71,22.95,2646800,16.6896501259586,16.7183388240694,16.2880083524074,16.4601405410722,3690373.10759457,0.0,1.0
2010-02-02,23.5,23.7,23.06,23.41,3439100,16.8546101400958,16.9980536306498,16.5390344608769,16.7900605693465,4795058.99740382,0.0,1.0
2010-02-03,23.26,23.55,23.12,23.35,2032300,16.6824779514309,16.8904710127343,16.5820675080431,16.7470275221803,2833589.71836348,0.0,1.0
2010-02-04,22.69,23.26,22.55,22.89,4723700,16.273664003352,16.6824779514309,16.1732535599642,16.417107493906,6586147.59269475,0.0,1.0
2010-02-05,22.57,22.825,21.81,22.51,6446300,16.1875979090196,16.370488359476,15.6425126449144,16.1445648618534,8987929.637104,0.0,1.0
2010-02-08,22.23,22.82,22.21,22.51,2528000,15.9437439750778,16.3669022722121,15.9293996260224,16.1445648618534,3524732.96660083,0.0,1.0
2010-02-09,22.73,23.02,22.33,22.61,2634000,16.3023527014628,16.5103457627661,16.0154657203548,16.2162866071304,3672526.35839659,0.0,1.0
2010-02-10,22.63,22.84,22.07,22.73,2848600,16.2306309561858,16.3812466212675,15.8289891826346,16.3023527014628,3971738.26291895,0.0,1.0
2010-02-11,23.23,23.25,22.22,22.51,2842600,16.6609614278478,16.6753057769032,15.9365718005501,16.1445648618534,3963372.59923241,0.0,1.0
2010-02-12,23.49,23.62,22.92,22.94,3997300,16.8474379655681,16.9406762344282,16.4386240174891,16.4529683665445,5573344.57570942,0.0,1.0
2010-02-16,24.08,24.08,23.41,23.69,2807800,17.2705962627024,17.2705962627024,16.7900605693465,16.9908814561221,3914851.74985038,0.0,1.0
2010-02-17,24.45,24.49,24.01,24.27,3504100,17.5359667202273,17.5646554183381,17.2203910410085,17.4068675787287,4885687.02067481,0.0,1.0
2010-02-18,24.45,24.45,24.45,24.45,711500,17.5359667202273,17.5359667202273,17.5359667202273,17.5359667202273,992028.285497026,0.0,1.0
2010-02-19,24.43,24.75,24.26,24.57,2811078,17.5933441164489,17.8237931593168,17.4709180624253,17.6941655727036,3903444.11417456,0.1,1.0
2010-02-22,24.15,24.6899,24.08,24.61,2000700,17.3917012039394,17.7805119484532,17.3412904758121,17.7229717030621,2778158.64206865,0.0,1.0
2010-02-23,24.05,24.25,23.7,24.09,2375800,17.3196858780432,17.4637165298357,17.0676322374064,17.3484920084017,3299019.99391547,0.0,1.0
2010-02-24,24.53,24.58,24.02,24.13,2179400,17.6653594423451,17.7013671052932,17.2980812802743,17.3772981387602,3026300.26716869,0.0,1.0
2010-02-25,24.61,24.65,24.04,24.17,2017500,17.7229717030621,17.7517778334206,17.3124843454536,17.4061042691187,2801487.00973334,0.0,1.0
2010-02-26,24.61,24.85,24.44,24.7,1545800,17.7229717030621,17.895808485213,17.6005456490385,17.7877854963687,2146487.54381452,0.0,1.0
2010-03-01,24.85,25.06,24.48,24.69,2557600,17.895808485213,18.0470406695951,17.629351779397,17.7805839637791,3551466.25828699,0.0,1.0
2010-03-02,24.92,25.12,24.71,24.97,1798400,17.9462192133404,18.0902498651329,17.7949870289583,17.9822268762885,2497246.21477296,0.0,1.0
2010-03-03,25.11,25.332,24.86,25.05,2154200,18.0830483325432,18.2429223560329,17.9030100178027,18.0398391370055,2991307.71567166,0.0,1.0
2010-03-04,25.43,25.51,25.04,25.11,1870600,18.3134973754112,18.3711096361282,18.0326376044159,18.0830483325432,2597502.6519986,0.0,1.0
2010-03-05,26.82,26.9,25.51,25.66,4126000,19.3145104053688,19.3721226660858,18.3711096361282,18.4791326249725,5729336.01098376,0.0,1.0
2010-03-08,26.63,27.42,26.47,26.71,2529400,19.1776812861659,19.7466023607461,19.062456764732,19.2352935468829,3512307.92684982,0.0,1.0
2010-03-09,26.68,26.94,26.27,26.53,2005800,19.2136889491141,19.4009287964442,18.9184261129395,19.1056659602697,2785240.46796685,0.0,1.0
2010-03-10,26.96,27.64,26.59,26.65,3288700,19.4153318616235,19.9050360777179,19.1488751558074,19.1920843513452,4566666.82969518,0.0,1.0
2010-03-11,26.77,27.07,26.55,26.81,2905300,19.2785027424207,19.4945487201093,19.120069025449,19.3073088727791,4034280.15334734,0.0,1.0
2010-03-12,26.85,26.93,26.5454,26.9,2011000,19.3361150031376,19.3937272638546,19.1167563204577,19.3721226660858,2792461.15319641,0.0,1.0
2010-03-15,26.5,26.82,26.17,26.72,2496800,19.0840613625008,19.3145104053688,18.8464107870433,19.2424950794725,3467039.78483381,0.0,1.0
2010-03-16,28.35,28.98,26.4,26.5,18410500,20.4163448915811,20.8700414447273,19.0120460366046,19.0840613625008,25564697.1958838,0.0,1.0
2010-03-17,28.18,28.5,27.93,28.41,4558600,20.2939188375575,20.5243678804254,20.1138805228169,20.4595540871188,6330041.47834964,0.0,1.0
2010-03-18,28.24,28.48,27.99,28.1,3487900,20.3371280330952,20.5099648152462,20.1570897183547,20.2363065768405,4843274.61771942,0.0,1.0
2010-03-19,28.31,28.65,28.0,28.34,3920500,20.3875387612226,20.6323908692698,20.1642912509443,20.4091433589915,5443980.08508528,0.0,1.0
2010-03-22,28.77,28.84,27.85,28.0,2899600,20.7188092603452,20.7692199884726,20.0562682620999,20.1642912509443,4026365.17146112,0.0,1.0
2010-03-23,28.48,28.9,28.31,28.77,3234500,20.5099648152462,20.8124291840103,20.3875387612226,20.7188092603452,4491405.07211027,0.0,1.0
2010-03-24,27.8,28.42,27.63,28.39,3653100,20.0202605991518,20.4667556197084,19.8978345451282,20.4451510219396,5072670.23308891,0.0,1.0
2010-03-25,27.73,28.39,27.64,28.07,3604600,19.9698498710245,20.4451510219396,19.9050360777179,20.2147019790716,5005323.45739022,0.0,1.0
2010-03-26,27.92,28.34,27.6,27.76,2108100,20.1066789902273,20.4091433589915,19.8762299473594,19.9914544687933,2927293.56392508,0.0,1.0
2010-03-29,28.32,28.35,27.87,28.11,3030700,20.3947402938122,20.4163448915811,20.0706713272792,20.2435081094301,4208409.75484453,0.0,1.0
2010-03-30,28.53,28.6,27.86,28.35,2853400,20.5459724781943,20.5963832063217,20.0634697946896,20.4163448915811,3962212.1603832,0.0,1.0
2010-03-31,28.07,28.5,27.93,28.31,2525800,20.2147019790716,20.5243678804254,20.1138805228169,20.3875387612226,3507308.99092168,0.0,1.0
2010-04-01,28.38,28.5301,27.95,28.24,3273100,20.43794948935,20.5460444935202,20.1282835879962,20.3371280330952,4545004.77400653,0.0,1.0
2010-04-05,31.37,31.66,28.64,28.82,10394600,22.5912077336472,22.8000521787463,20.6251893366802,20.7548169232934,14433872.0552041,0.0,1.0
2010-04-06,31.31,31.62,30.81,31.0,5589200,22.5479985381095,22.7712460483878,22.1879219086283,22.3247510278312,7761125.74711354,0.0,1.0
2010-04-07,31.23,31.42,30.85,31.24,3444400,22.4903862773925,22.6272153965953,22.2167280389868,22.4975878099821,4782870.80858761,0.0,1.0
2010-04-08,31.83,31.85,30.7,31.03,3663600,22.9224782327699,22.9368812979491,22.1087050501425,22.3463556256,5087250.46287933,0.0,1.0
2010-04-09,32.92,33.02,31.78,31.84,6994600,23.7074452850388,23.779460610935,22.8864705698218,22.9296797653595,9712654.78973025,0.0,1.0
2010-04-12,32.75,32.99,32.49,32.99,3221100,23.5850192310152,23.7578560131661,23.397779383685,23.7578560131661,4472797.92171105,0.0,1.0
2010-04-13,32.68,32.77,31.76,31.83,4629700,23.5346085028878,23.5994222961944,22.8720675046425,22.9224782327699,6428770.46293058,0.0,1.0
2010-04-14,32.85,32.86,32.29,32.65,3537900,23.6570345569114,23.664236089501,23.2537487318925,23.513003905119,4912704.28338815,0.0,1.0
2010-04-15,33.27,33.99,32.53,32.61,4827300,23.9594989256756,24.4780092721284,23.4265855140435,23.4841977747605,6703156.5016534,0.0,1.0
2010-04-16,33.08,33.26,32.15,33.02,5008200,23.8226698064727,23.952297393086,23.1529272756378,23.779460610935,6954353.03204289,0.0,1.0
2010-04-19,32.77,33.32,32.21,32.9,4795100,23.5994222961944,23.9955065886237,23.1961364711755,23.6930422198595,6658443.79696275,0.0,1.0
2010-04-20,35.17,36.13,34.47,34.5,14242600,25.3277901177039,26.0191372463077,24.8236828364303,24.8452874341992,19777179.1250697,0.0,1.0
2010-04-21,34.23,35.47,33.96,35.3,7664700,24.6508460542794,25.5438360953926,24.4564046743596,25.421410041369,10643151.1690226,0.0,1.0
2010-04-22,35.22,35.3,33.69,33.76,4395900,25.3637977806521,25.421410041369,24.2619632944397,24.3123740225671,6104117.34626357,0.0,1.0
2010-04-23,35.49,35.86,35.06,35.41,4495200,25.5582391605719,25.8246958663879,25.2485732592181,25.5006268998549,6242004.66228168,0.0,1.0
2010-04-26,35.27,35.9,35.2,35.75,2663700,25.3998054436002,25.8535019967464,25.3493947154728,25.7454790079021,3698796.00883603,0.0,1.0
2010-04-27,33.98,35.11,33.93,34.89,4101700,24.4708077395388,25.2845809221662,24.4348000765907,25.1261472051945,5695593.19346877,0.0,1.0
2010-04-28,34.17,34.61,33.61,34.2,2674200,24.6076368587416,24.9245042926851,24.2043510337228,24.6292414565105,3713376.23862647,0.0,1.0
2010-04-29,35.0,35.05,34.4,34.45,2128400,25.2053640636803,25.2413717266285,24.773272108303,24.8092797712511,2955482.00818659,0.0,1.0
2010-04-30,33.83,35.46,33.68,34.94,2988700,24.3627847506945,25.536634562803,24.2547617618501,25.1621548681426,4150088.83568278,0.0,1.0
2010-05-03,34.91,35.07,33.925,34.24,2995400,25.1405502703737,25.2557747918077,24.4311993102959,24.658047586869,4159392.41088241,0.0,1.0
2010-05-04,32.92,34.46,32.72,34.39,6048800,23.7074452850388,24.8164813038407,23.5634146332463,24.7660705757133,8399323.23394052,0.0,1.0
2010-05-05,31.54,32.63,30.79,32.45,6665700,22.7136337876708,23.4986008399397,22.1735188434491,23.3689732533265,9255946.44896135,0.0,1.0
2010-05-06,31.0,32.25,28.1,31.24,7614400,22.3247510278312,23.224942601534,20.2363065768405,22.4975878099821,10573304.9253598,0.0,1.0
2010-05-07,30.18,31.7,29.69,31.1,5342300,21.7342253554821,22.8288583091048,21.3813502585906,22.3967663537274,7418282.05804134,0.0,1.0
2010-05-10,32.98,33.22,31.595,31.6,6693500,23.7506544805765,23.9234912627275,22.7532422169137,22.7568429832085,9294549.34307316,0.0,1.0
2010-05-11,33.38,34.11,32.51,32.51,4913400,24.0387157841614,24.5644276632039,23.4121824488642,23.4121824488642,6822714.38593497,0.0,1.0
2010-05-12,34.22,34.3,33.483,33.75,2476100,24.6436445216898,24.7012567824067,24.1128915698345,24.3051724899775,3438295.90324694,0.0,1.0
2010-05-13,32.91,34.05,32.74,33.99,2799700,23.7002437524492,24.5212184676662,23.5778176984256,24.4780092721284,3887644.69945497,0.0,1.0
2010-05-14,32.34,32.58,31.84,32.4,2829300,23.2897563948406,23.4625931769916,22.9296797653595,23.3329655903784,3928747.06153088,0.0,1.0
2010-05-17,32.98,33.15,31.96,32.56,4623100,23.7506544805765,23.8730805346001,23.016098156435,23.4481901118124,6419605.7470623,0.0,1.0
2010-05-18,32.6,33.79,32.54,33.12,4711900,23.4769962421708,24.333978620336,23.4337870466331,23.8514759368312,6542912.83328998,0.0,1.0
2010-05-19,32.19,32.87,31.19,32.29,3522400,23.1817334059963,23.6714376220907,22.461580147034,23.2537487318925,4891181.08703083,0.0,1.0
2010-05-20,30.21,31.29,29.86,30.9,5822500,21.755829953251,22.5335954729302,21.5037763126141,22.2527357019349,8085084.56712383,0.0,1.0
2010-05-21,30.87,31.16,29.28,29.6,6228600,22.2311311041661,22.4399755492651,21.086087422416,21.316536465284,8648992.31168528,0.0,1.0
2010-05-24,30.43,31.25,30.37,30.48,3609600,21.9142636702227,22.5047893425717,21.8710544746849,21.9502713331708,5012266.42395709,0.0,1.0
2010-05-25,29.94,29.94,28.95,29.27,6107200,21.5613885733311,21.5613885733311,20.8484368469585,21.0788858898264,8480417.08344162,0.0,1.0
2010-05-26,30.01,30.77,29.69,30.38,4487200,21.6117993014585,22.1591157782698,21.3813502585906,21.8782560072745,6230895.91577469,0.0,1.0
2010-05-27,31.09,31.14,30.285,30.81,4272100,22.3895648211378,22.4255724840859,21.8098414476731,22.1879219086283,5932209.4940678,0.0,1.0
2010-05-28,30.21,31.27,29.82,30.95,3680200,21.755829953251,22.519192407751,21.4749701822557,22.2887433648831,5110301.11188134,0.0,1.0
2010-06-01,29.18,30.49,29.12,29.57,2988100,21.086087422416,22.0327212306191,21.0427301487579,21.367909701194,4135084.72450455,0.1,1.0
2010-06-02,29.41,29.53,28.89,29.37,4539100,21.2522903047723,21.3390048520886,20.8765272664016,21.2233854556668,6281437.39265707,0.0,1.0
2010-06-03,29.23,30.07,28.98,29.56,4029200,21.1222184837978,21.729220315012,20.9415631768888,21.3606834889177,5575811.844307,0.0,1.0
2010-06-04,27.35,28.35,27.155,28.33,5819600,19.7636905758423,20.4863118034782,19.6227794364533,20.4718593789255,8053458.40591904,0.0,1.0
2010-06-07,25.98,27.5,25.91,27.5,6740900,18.7736994939811,19.8720837599877,18.7231160080466,19.8720837599877,9328400.19390673,0.0,1.0
2010-06-08,26.31,26.82,25.56,26.04,4730400,19.0121644991009,19.3807013251953,18.470198578374,18.8170567676392,6546168.06023773,0.0,1.0
2010-06-09,26.18,27.15,26.03,26.64,3153800,18.9182237395083,19.6191663303151,18.8098305553629,19.2506295042208,4364388.81032845,0.0,1.0
2010-06-10,27.32,27.71,26.26,26.66,10462400,19.7420119390132,20.0238342177912,18.9760334377191,19.2650819287735,14478401.1317079,0.0,1.0
2010-06-11,27.05,27.07,26.64,26.84,3447000,19.5469042075515,19.5613566321042,19.2506295042208,19.395153749748,4770133.87951113,0.0,1.0
2010-06-14,27.5,27.85,27.26,27.32,4467400,19.8720837599877,20.1250011896602,19.6986546653551,19.7420119390132,6182215.2867212,0.0,1.0
2010-06-15,27.86,27.99,27.6,27.68,2790100,20.1322274019366,20.2261681615293,19.9443458827513,20.0021555809621,3861082.25622976,0.0,1.0
2010-06-16,27.1,27.82,26.945,27.82,3163400,19.5830352689333,20.1033225528312,19.4710289786497,20.1033225528312,4377673.77848723,0.0,1.0
2010-06-17,27.24,27.39,26.59,27.21,2307400,19.6842022408023,19.7925954249477,19.214498442839,19.6625236039733,3193097.45099622,0.0,1.0
2010-06-18,26.81,27.46,26.715,27.31,3379100,19.3734751129189,19.8431789108822,19.3048260962935,19.7347857267369,4676170.40680477,0.0,1.0
2010-06-21,26.33,27.314,26.13,27.17,2720500,19.0266169236537,19.7376762116474,18.8820926781265,19.6336187548678,3764766.23707861,0.0,1.0
2010-06-22,25.06,26.5,24.91,26.48,4559600,18.108887964556,19.1494625323518,18.0004947804107,19.135010107799,6309806.33507948,0.0,1.0
2010-06-23,24.94,25.28,24.44,25.1,4481600,18.0221734172397,18.2678646346359,17.6608628034218,18.1377928136615,6201865.96878941,0.0,1.0
2010-06-24,23.7,24.85,23.61,24.8,6172500,17.1261230949712,17.9571375067525,17.061087184484,17.9210064453707,8541819.37083911,0.0,1.0
2010-06-25,24.49,24.49,23.67,23.9,10347400,17.6969938648036,17.6969938648036,17.1044444581421,17.2706473404984,14319258.2839725,0.0,1.0
2010-06-28,23.89,24.54,23.87,24.54,4778500,17.263421128222,17.7331249261854,17.2489687036693,17.7331249261854,6612731.2861166,0.0,1.0
2010-06-29,23.14,23.45,22.75,23.37,5611700,16.7214552074951,16.9454677880622,16.4396329287171,16.8876580898513,7765755.8142305,0.0,1.0
2010-06-30,22.23,23.79,22.0,23.12,6216000,16.0638698903464,17.1911590054584,15.8976670079901,16.7070027829424,8602016.88280857,0.0,1.0
2010-07-01,22.21,22.36,21.35,22.15,5891300,16.0494174657937,16.1578106499391,15.4279632100268,16.0060601921355,8152680.5118549,0.0,1.0
2010-07-02,21.86,22.69,21.62,22.2,3627000,15.7965000361211,16.3962756550589,15.6230709414885,16.0421912535173,5019227.03248821,0.0,1.0
2010-07-06,21.51,22.49,21.26,22.49,5755900,15.5435826064485,16.2517514095317,15.3629272995396,16.2517514095317,7965307.10678217,0.0,1.0
2010-07-07,22.3,22.34,21.47,21.48,5490300,16.1144533762809,16.1433582253864,15.5146777573431,15.5219039696195,7597756.32105597,0.0,1.0
2010-07-08,22.66,23.0,22.375,22.54,3792100,16.3745970182298,16.6202882356261,16.1686499683536,16.2878824709135,5247700.8078022,0.0,1.0
2010-07-09,23.79,23.88,22.57,22.64,4722500,17.1911590054584,17.2561949159457,16.3095611077426,16.3601445936771,6535235.63852374,0.0,1.0
2010-07-12,23.85,23.96,23.49,23.76,3541200,17.2345162791166,17.3140046141565,16.9743726371677,17.1694803686294,4900492.62956913,0.0,1.0
2010-07-13,25.1,25.3,24.07,24.18,4464400,18.1377928136615,18.2823170591887,17.3934929491965,17.4729812842364,6178063.73417158,0.0,1.0
2010-07-14,25.25,25.26,24.62,24.9,4686500,18.2461859978069,18.2534122100832,17.7909346243962,17.9932685681343,6485417.0079283,0.0,1.0
2010-07-15,25.01,25.23,24.37,25.23,3946500,18.0727569031742,18.2317335732542,17.6102793174873,18.2317335732542,5461367.37902254,0.0,1.0
2010-07-16,23.55,24.79,23.475,24.74,4464600,17.0177299108258,17.9137802330943,16.9635333187531,17.8776491717125,6178340.50434156,0.0,1.0
2010-07-19,23.61,24.02,23.27,23.63,4187800,17.061087184484,17.3573618878147,16.8153959670878,17.0755396090367,5795290.58909679,0.0,1.0
2010-07-20,26.83,27.15,25.14,25.33,13471700,19.3879275374716,19.6191663303151,18.1666976627669,18.3039956960177,18642823.4942298,0.0,1.0
2010-07-21,26.68,28.05,26.52,27.66,6311500,19.2795343533262,20.2695254351874,19.1639149569045,19.9877031564094,8734174.63897142,0.0,1.0
2010-07-22,27.9,28.04,27.05,27.13,4327600,20.161132251042,20.2622992229111,19.5469042075515,19.6047139057624,5988752.93790902,0.0,1.0
2010-07-23,28.36,28.51,27.52,27.9,3420500,20.4935380157546,20.6019311999,19.8865361845404,20.161132251042,4733461.83198949,0.0,1.0
2010-07-26,28.88,28.88,28.05,28.24,3137700,20.8693010541252,20.8693010541252,20.2695254351874,20.4068234684383,4342108.81164551,0.0,1.0
2010-07-27,28.13,29.17,27.97,29.05,2296100,20.3273351333983,21.0788612101397,20.2117157369766,20.9921466628233,3177459.93639266,0.0,1.0
2010-07-28,27.37,28.23,27.11,28.01,3337300,19.778143000395,20.3995972561619,19.5902614812097,20.240620586082,4618325.44128009,0.0,1.0
2010-07-29,27.01,27.95,26.57,27.74,3487300,19.5179993584461,20.1972633124238,19.2000460182863,20.0455128546203,4825903.06876099,0.0,1.0
2010-07-30,27.23,27.31,26.32,26.5,3009700,19.676976028526,19.7347857267369,19.0193907113773,19.1494625323518,4164975.9028618,0.0,1.0
2010-08-02,28.21,28.28,27.56,27.75,1987800,20.3851448316092,20.4357283175437,19.9154410336458,20.0527390668967,2750818.71937691,0.0,1.0
2010-08-03,27.39,28.13,27.25,27.86,1579200,19.7925954249477,20.3273351333983,19.6914284530787,20.1322274019366,2185377.26211894,0.0,1.0
2010-08-04,27.84,27.85,27.35,27.35,1703600,20.1177749773839,20.1250011896602,19.7636905758423,19.7636905758423,2357528.30784309,0.0,1.0
2010-08-05,28.61,28.71,27.31,27.5,3257900,20.6741933226635,20.7464554454271,19.7347857267369,19.8720837599877,4508447.68380021,0.0,1.0
2010-08-06,28.0,28.27,27.48,28.05,3721500,20.2333943738056,20.4285021052673,19.857631335435,20.2695254351874,5150000.93780118,0.0,1.0
2010-08-09,28.24,28.52,27.83,28.2,2246000,20.4068234684383,20.6091574121763,20.1105487651075,20.3779186193328,3108129.00881403,0.0,1.0
2010-08-10,27.57,27.95,27.4,27.76,3317800,19.9226672459222,20.1972633124238,19.7998216372241,20.059965279173,4591340.34970757,0.0,1.0
2010-08-11,26.1,27.05,26.03,27.0,3348900,18.8604140412974,19.5469042075515,18.8098305553629,19.5107731461697,4634378.11113861,0.0,1.0
2010-08-12,25.68,25.88,25.43,25.66,2930800,18.5569131256903,18.7014373712175,18.3762578187813,18.5424607011376,4055790.07080685,0.0,1.0
2010-08-13,25.57,25.8399,25.39,25.48,1826400,18.4774247906504,18.6724602599893,18.3473529696759,18.4123888801631,2527465.19220745,0.0,1.0
2010-08-16,25.92,26.1099,25.25,25.29,2604600,18.7303422203229,18.867567991451,18.2461859978069,18.2750908469123,3604377.92357838,0.0,1.0
2010-08-17,26.49,26.84,26.0,26.26,1945700,19.1422363200754,19.395153749748,18.7881519185338,18.9760334377191,2692558.59859727,0.0,1.0
2010-08-18,26.57,26.92,26.08,26.49,1791200,19.2000460182863,19.4529634479588,18.8459616167447,19.1422363200754,2478753.64229194,0.0,1.0
2010-08-19,25.41,26.41,25.25,26.3,2479700,18.3618053942286,19.0844266218645,18.2461859978069,19.0049382868246,3431534.95242928,0.0,1.0
2010-08-20,25.21,25.35,24.7,25.11,2325600,18.2172811487014,18.3184481205705,17.8487443226071,18.1450190259378,3218283.53646391,0.0,1.0
2010-08-23,24.89,25.51,24.87,25.45,1848500,17.9860423558579,18.4340675169922,17.9715899313052,18.3907102433341,2558048.29598965,0.0,1.0
2010-08-24,24.08,24.49,23.93,24.34,2782700,17.4007191614728,17.6969938648036,17.2923259773275,17.5886006806582,3850841.75994071,0.0,1.0
2010-08-25,24.18,24.3,23.73,23.77,3723900,17.4729812842364,17.5596958315527,17.1478017318003,17.1767065809057,5153322.17984088,0.0,1.0
2010-08-26,24.01,24.66,23.95,24.27,1619100,17.3501356755383,17.8198394735017,17.3067784018802,17.5380171947237,2240592.91102886,0.0,1.0
2010-08-27,25.0,25.03,23.66,24.14,2590000,18.0655306908979,18.087209327727,17.0972182458658,17.444076435131,3584173.70117023,0.0,1.0
2010-08-30,24.44,25.11,24.41,24.87,2512000,17.6608628034218,18.1450190259378,17.6391841665927,17.9715899313052,3476233.33488016,0.0,1.0
2010-08-31,24.33,24.72,23.93,24.21,1829300,17.5813744683818,17.8631967471598,17.2923259773275,17.4946599210655,2531478.35967209,0.0,1.0
2010-09-01,25.62,25.75,24.66,24.79,2434500,18.5135558520322,18.6074966116248,17.8198394735017,17.9137802330943,3368984.89401503,0.0,1.0
2010-09-02,26.14,26.24,25.68,25.76,1567800,18.8893188904028,18.9615810131664,18.5569131256903,18.6147228239012,2169601.36243039,0.0,1.0
2010-09-03,27.13,27.17,26.33,26.56,2370700,19.6047139057624,19.6336187548678,19.0266169236537,19.1928198060099,3280695.20979316,0.0,1.0
2010-09-07,26.5,26.9,26.32,26.84,2545600,19.1494625323518,19.4385110234061,19.0193907113773,19.395153749748,3522730.72343588,0.0,1.0
2010-09-08,26.29,26.75,26.14,26.51,2463100,18.9977120745482,19.3301178392607,18.8893188904028,19.1566887446281,3408563.0283214,0.0,1.0
2010-09-09,26.51,26.85,26.3,26.68,1181000,19.1566887446281,19.4023799620243,19.0049382868246,19.2795343533262,1634327.85369964,0.0,1.0
2010-09-10,26.61,26.85,26.44,26.57,725300,19.2289508673917,19.4023799620243,19.1061052586936,19.2000460182863,1003707.02141265,0.0,1.0
2010-09-13,27.2875,27.54,26.91,27.0,2778600,19.718526749115,19.9009886090931,19.4457372356825,19.5107731461697,3845167.97145623,0.0,1.0
2010-09-14,27.47,27.76,27.2,27.29,4040700,19.8504051231586,20.059965279173,19.6552973916969,19.7203333021841,5591726.12908053,0.0,1.0
2010-09-15,28.84,29.0,26.9201,27.25,6319300,20.8403962050198,20.9560156014415,19.4530357100816,19.6914284530787,8744968.67560042,0.0,1.0
2010-09-16,28.43,28.7,28.06,28.64,2897000,20.5441215016891,20.7392292331508,20.2767516474638,20.6958719594926,4009015.91208115,0.0,1.0
2010-09-17,28.28,28.72,28.04,28.63,2337700,20.4357283175437,20.7536816577035,20.2622992229111,20.6886457472163,3235028.13174736,0.0,1.0
2010-09-20,28.5,28.76,28.08,28.29,2319800,20.5947049876236,20.7825865068089,20.2912040720165,20.44295452982,3210257.20153464,0.0,1.0
2010-09-21,28.35,28.66,27.99,28.48,1966300,20.4863118034782,20.7103243840453,20.2261681615293,20.5802525630709,2721065.92610465,0.0,1.0
2010-09-22,27.73,28.43,27.55,28.16,1796200,20.0382866423439,20.5441215016891,19.9082148213695,20.3490137702274,2485672.89654131,0.0,1.0
2010-09-23,27.32,27.88,27.05,27.41,1366800,19.7420119390132,20.1466798264893,19.5469042075515,19.8070478495004,1891447.34160598,0.0,1.0
2010-09-24,28.5,28.54,27.78,27.83,1395500,20.5947049876236,20.623609836729,20.0744177037257,20.1105487651075,1931163.86099732,0.0,1.0
2010-09-27,28.22,28.68,28.05,28.52,1203500,20.3923710438855,20.7247768085981,20.2695254351874,20.6091574121763,1665464.49782177,0.0,1.0
2010-09-28,28.63,28.7,27.79,28.2,1410100,20.6886457472163,20.7392292331508,20.0816439160021,20.3779186193328,1951368.08340546,0.0,1.0
2010-09-29,28.34,28.56,28.12,28.3,1409700,20.5513477139654,20.7108853461839,20.3918100817469,20.5223408717439,1943955.13890565,0.1,1.0
2010-09-30,28.44,29.24,28.135,28.58,1803900,20.6238648195193,21.2040016639502,20.40268764758,20.7253887672947,2487551.02154494,0.0,1.0
2010-10-01,28.57,28.98,28.27,28.71,1598000,20.7181370567393,21.0154571895102,20.5005857400777,20.8196610045147,2203618.01232265,0.0,1.0
2010-10-04,29.42,29.49,28.38,28.5,3902200,21.3345324539472,21.3852944278349,20.580354556187,20.6673750828516,5381075.22383317,0.0,1.0
2010-10-05,32.0925,32.22,29.94,30.0,7372800,23.2725520998742,23.3650114094554,21.7116214028273,21.7551316661596,10166980.5264408,0.0,1.0
2010-10-06,30.99,31.68,30.51,31.35,5262700,22.4730510111429,22.9734190394645,22.1249689044843,22.7341125911368,7257184.30128308,0.0,1.0
2010-10-07,31.11,31.18,30.63,31.17,2101600,22.5600715378075,22.6108335116952,22.211989431149,22.6035818011398,2898074.85275173,0.0,1.0
2010-10-08,31.69,31.84,30.97,31.02,2005200,22.9806707500199,23.0894464083507,22.4585475900321,22.494806142809,2765140.69981813,0.0,1.0
2010-10-11,31.62,31.88,31.31,31.73,1581400,22.9299087761322,23.1184532505723,22.7051057489152,23.0096775922415,2180726.86150628,0.0,1.0
2010-10-12,31.75,31.93,30.82,31.44,2544400,23.0241810133522,23.1547118033492,22.3497719317013,22.7993779861353,3508689.40585341,0.0,1.0
2010-10-13,32.35,32.67,31.75,31.9,3419000,23.4592836466754,23.6913383844478,23.0241810133522,23.132956671683,4714749.67717843,0.0,1.0
2010-10-14,31.98,32.5,31.83,32.32,2204500,23.1909703561261,23.5680593050062,23.0821946977953,23.4375285150093,3039972.40811344,0.0,1.0
2010-10-15,32.3,32.6455,31.68,32.35,2340500,23.4230250938985,23.6735716935871,22.9734190394645,23.4592836466754,3227514.36660898,0.0,1.0
2010-10-18,32.495,32.63,32.1615,32.44,3330100,23.5644334497285,23.6623315422263,23.3225889027064,23.5245490416739,4592157.91166185,0.0,1.0
2010-10-19,30.3,31.72,29.86,31.66,6315600,21.9726829828212,23.0024258816861,21.6536077183842,22.9589156183538,8709117.59613572,0.0,1.0
2010-10-20,30.95,31.06,29.96,30.57,3246300,22.4440441689213,22.5238129850306,21.7261248239381,22.1684791678166,4476598.96958886,0.0,1.0
2010-10-21,31.34,31.89,31.1,31.14,3482300,22.7268608805814,23.1257049611277,22.5528198272521,22.5818266694737,4802039.42697818,0.0,1.0
2010-10-22,31.32,31.63,31.012,31.43,1573400,22.7123574594706,22.9371604866876,22.4890047743647,22.7921262755799,2169694.98159477,0.0,1.0
2010-10-25,31.47,31.91,31.31,31.63,1763300,22.8211331178014,23.1402083822384,22.7051057489152,22.9371604866876,2431564.23099407,0.0,1.0
2010-10-26,31.47,31.77,31.01,31.18,1285900,22.8211331178014,23.038684434463,22.4875544322536,22.6108335116952,1773236.79727515,0.0,1.0
2010-10-27,30.94,31.39,30.74,31.07,3099700,22.4367924583659,22.7631194333583,22.2917582472582,22.531064695586,4274439.77021058,0.0,1.0
2010-10-28,30.42,31.19,30.28,31.11,2420900,22.0597035094858,22.6180852222506,21.9581795617104,22.5600715378075,3338384.75971958,0.0,1.0
2010-10-29,30.66,30.84,30.32,30.41,2092200,22.2337445628151,22.3642753528121,21.987186403932,22.0524517989304,2885112.39385572,0.0,1.0
2010-11-01,30.61,31.18,30.31,30.92,1646200,22.1974860100382,22.6108335116952,21.9799346933766,22.4222890372552,2270085.08878944,0.0,1.0
2010-11-02,31.4,31.6,30.74,31.05,1751500,22.7703711439137,22.9154053550214,22.2917582472582,22.5165612744752,2415292.2081246,0.0,1.0
2010-11-03,31.91,31.99,31.29,31.57,2531600,23.1402083822384,23.1982220666815,22.6906023278045,22.8936502233553,3491038.397995,0.0,1.0
2010-11-04,33.4,33.51,32.27,32.39,2813500,24.220713254991,24.3004820711003,23.4012699622323,23.488290488897,3879774.26637657,0.0,1.0
2010-11-05,33.63,33.74,33.24,33.52,1754000,24.3875025977649,24.4672714138742,24.1046858861048,24.3077337816557,2418739.67059694,0.0,1.0
2010-11-08,32.42,33.11,32.115,33.11,3796400,23.5100456205631,24.0104136488848,23.2888684486239,24.0104136488848,5235178.61200356,0.0,1.0
2010-11-09,31.75,32.6002,31.58,32.48,1880100,23.0241810133522,23.6407214447712,22.9009019339107,23.5535558838955,2592629.67770201,0.0,1.0
2010-11-10,32.28,32.3,31.54,31.74,1624100,23.4085216727877,23.4230250938985,22.8718950916891,23.0169293027969,2239609.52053392,0.0,1.0
2010-11-11,32.33,32.49,31.63,31.92,1541200,23.4447802255647,23.5608075944508,22.9371604866876,23.1474600927938,2125291.66495097,0.0,1.0
2010-11-12,31.7,32.36,31.45,31.98,1537400,22.9879224605753,23.4665353572308,22.8066296966906,23.1909703561261,2120051.52199301,0.0,1.0
2010-11-15,31.47,32.07,31.27,31.27,1574400,22.8211331178014,23.2562357511246,22.6760989066937,22.6760989066937,2171073.96658371,0.0,1.0
2010-11-16,30.76,31.29,30.485,31.07,1878300,22.306261668369,22.6906023278045,22.1068396280958,22.531064695586,2590147.50472191,0.0,1.0
2010-11-17,31.12,31.37,30.66,30.8,1395900,22.5673232483629,22.7486160122476,22.2337445628151,22.3352685105905,1924925.14605831,0.0,1.0
2010-11-18,31.74,32.21,31.48,31.6,1959600,23.0169293027969,23.3577596989,22.8283848283568,22.9154053550214,2702258.98432255,0.0,1.0
2010-11-19,31.9,31.93,31.47,31.64,2923200,23.132956671683,23.1547118033492,22.8211331178014,22.944412197243,4031048.91966305,0.0,1.0
2010-11-22,31.58,31.75,31.19,31.75,2063500,22.9009019339107,23.0241810133522,22.6180852222506,23.0241810133522,2845535.5246732,0.0,1.0
2010-11-23,31.14,31.44,30.77,30.94,2096500,22.5818266694737,22.7993779861353,22.3135133789244,22.4367924583659,2891042.02930814,0.0,1.0
2010-11-24,31.8,31.89,31.38,31.49,1330200,23.0604395661292,23.1257049611277,22.7558677228029,22.8356365389122,1834325.83228509,0.0,1.0
2010-11-26,31.33,31.56,30.67,30.89,719400,22.719609170026,22.8863985127999,22.2409962733705,22.400533905589,992041.801041871,0.0,1.0
2010-11-29,31.46,31.64,30.9,30.95,1752300,22.813881407246,22.944412197243,22.4077856161444,22.4440441689213,2416395.39611575,0.0,1.0
2010-11-30,31.28,31.62,30.89,30.97,1992100,22.6833506172491,22.9299087761322,22.400533905589,22.4585475900321,2747075.99646304,0.0,1.0
2010-12-01,32.26,32.825,31.9,31.94,2454500,23.394018251677,23.8037398980563,23.132956671683,23.1619635139046,3384718.65534788,0.0,1.0
2010-12-02,33.05,33.27,32.07,32.24,1625200,23.9669033855525,24.126441017771,23.2562357511246,23.3795148305662,2241126.40402175,0.0,1.0
2010-12-03,33.25,33.31,32.68,32.9,1229500,24.1119375966602,24.1554478599925,23.6985900950032,23.8581277272217,1695462.04389906,0.0,1.0
2010-12-06,33.42,33.58,32.96,33.19,1394200,24.2352166761018,24.351244044988,23.901637990554,24.0684273333279,1922580.87157711,0.0,1.0
2010-12-07,33.59,34.14,33.52,34.02,1889200,24.3584957555434,24.7573398360896,24.3077337816557,24.670319309425,2605178.44110133,0.0,1.0
2010-12-08,33.72,34.12,33.41,33.58,1468400,24.4527679927634,24.7428364149789,24.2279649655464,24.351244044988,2024901.5577563,0.0,1.0
2010-12-09,33.51,34.07,33.41,34.07,1721300,24.3004820711003,24.7065778622019,24.2279649655464,24.7065778622019,2373646.86145867,0.0,1.0
2010-12-10,33.69,33.92,33.25,33.64,1171300,24.4310128610972,24.5978022038711,24.1119375966602,24.3947543083203,1615205.11754288,0.0,1.0
2010-12-13,33.41,33.94,33.4,33.84,1498900,24.2279649655464,24.6123056249819,24.220713254991,24.539788519428,2066960.5999189,0.0,1.0
2010-12-14,33.66,33.91,33.39,33.6,1112900,24.4092577294311,24.5905504933157,24.2134615444356,24.3657474660988,1534672.3941889,0.0,1.0
2010-12-15,33.93,34.1,33.56,33.56,1425400,24.6050539144265,24.7283329938681,24.3367406238772,24.3367406238772,1965605.20323197,0.0,1.0
2010-12-16,34.23,34.26,33.8,34.0,1514000,24.8226052310881,24.8443603627543,24.5107816772065,24.6558158883142,2087783.27325187,0.0,1.0
2010-12-17,34.5,34.55,33.98,34.22,2072500,25.0909185216374,25.1272821716688,24.7127365613113,24.8872820814618,2849686.42891013,0.1,1.0
2010-12-20,34.38,34.6,34.13,34.57,1403500,25.0036457615622,25.1636458217001,24.8218275114054,25.1418276316813,1929811.77465639,0.0,1.0
2010-12-21,35.18,35.45,34.49,34.66,1727500,25.5854641620639,25.7818278722332,25.0836457916311,25.2072822017378,2375311.60720977,0.0,1.0
2010-12-22,35.01,35.59,34.88,35.33,1192200,25.4618277519573,25.883646092321,25.3672822618757,25.694555112158,1639274.38385846,0.0,1.0
2010-12-23,34.62,35.19,34.35,35.03,1183300,25.1781912817127,25.5927368920702,24.9818275715433,25.4763732119698,1627036.88845807,0.0,1.0
2010-12-27,34.56,34.665,34.18,34.45,750600,25.134554901675,25.2109185667409,24.8581911614367,25.0545548716061,1032074.612082,0.0,1.0
2010-12-28,34.62,34.74,34.05,34.7,1240400,25.1781912817127,25.2654640417879,24.7636456713552,25.2363731217628,1705549.35894819,0.0,1.0
2010-12-29,34.89,35.24,34.69,34.7,1149600,25.374554991882,25.6291005421015,25.2291003917566,25.2363731217628,1580699.40587459,0.0,1.0
2010-12-30,34.61,34.98,34.56,34.78,1064000,25.1709185517064,25.4400095619384,25.134554901675,25.294554961813,1462999.45011357,0.0,1.0
2010-12-31,34.67,34.855,34.45,34.6,877500,25.214554931744,25.3491004368601,25.0545548716061,25.1636458217001,1206562.04649874,0.0,1.0
2011-01-03,34.94,35.4,34.8,35.03,2121100,25.4109186419134,25.7454642222019,25.3091004218256,25.4763732119698,2916511.40379314,0.0,1.0
2011-01-04,34.86,35.41,34.58,35.01,2302300,25.3527368018632,25.7527369522081,25.1491003616876,25.4618277519573,3165661.31014707,0.0,1.0
2011-01-05,36.26,36.28,34.56,34.59,2851200,26.3709190027412,26.3854644627538,25.134554901675,25.1563730916939,3920398.52646976,0.0,1.0
2011-01-06,36.28,36.66,36.09,36.3,2548100,26.3854644627538,26.6618282029921,26.2472825926346,26.4000099227663,3503636.18311503,0.0,1.0
2011-01-07,36.5,37.16,36.15,36.23,1955600,26.5454645228918,27.0254647033057,26.2909189726722,26.3491008127224,2688948.98932528,0.0,1.0
2011-01-10,36.49,36.68,35.96,36.29,1317900,26.5381917928855,26.6763736630046,26.1527371025531,26.39273719276,1812111.81889537,0.0,1.0
2011-01-11,36.3,36.84,36.11,36.65,1712000,26.4000099227663,26.792737343105,26.2618280526472,26.6545554729858,2353999.11522034,0.0,1.0
2011-01-12,36.78,37.22,36.28,36.74,2156000,26.7491009630674,27.0691010833433,26.3854644627538,26.7200100430423,2964498.88575645,0.0,1.0
2011-01-13,36.91,36.92,36.5,36.79,1638500,26.8436464531489,26.8509191831552,26.5454645228918,26.7563736930736,2252936.65320591,0.0,1.0
2011-01-14,36.99,37.13,36.7,36.72,1648600,26.9018282931991,27.0036465132869,26.6909191230172,26.7054645830297,2266824.14798612,0.0,1.0
2011-01-18,36.72,37.13,36.44,37.03,1491500,26.7054645830297,27.0036465132869,26.5018281428541,26.9309192132242,2050811.72917706,0.0,1.0
2011-01-19,35.98,36.7999,35.835,36.51,2058300,26.1672825625656,26.7635736957798,26.0618279774747,26.552737252898,2830161.43624884,0.0,1.0
2011-01-20,35.95,36.45,35.87,35.92,1584700,26.1454643725468,26.5091008728604,26.0872825324966,26.123646182528,2178961.68101032,0.0,1.0
2011-01-21,35.99,36.44,35.88,36.35,1336300,26.1745552925719,26.5018281428541,26.0945552625029,26.4363735727977,1837411.80938606,0.0,1.0
2011-01-24,36.49,37.32,36.18,37.17,2876400,26.5381917928855,27.141828383406,26.3127371626911,27.032737433312,3955048.51344613,0.0,1.0
2011-01-25,39.43,39.96,37.05,37.33,8115100,28.6763744147294,29.0618291050618,26.9454646732367,27.1491011134123,11158258.3060307,0.0,1.0
2011-01-26,39.36,39.78,38.95,39.1,3689700,28.6254653046855,28.9309199649489,28.3272833744283,28.4363743245224,5073335.5931241,0.0,1.0
2011-01-27,40.28,40.43,39.15,39.33,3067100,29.2945564652625,29.4036474153565,28.4727379745538,28.6036471146666,4217260.91489035,0.0,1.0
2011-01-28,39.37,40.59,39.18,40.24,2691600,28.6327380346917,29.5200110954569,28.4945561645726,29.2654655452374,3700948.60895272,0.0,1.0
2011-01-31,39.65,39.97,39.11,39.21,2904400,28.8363744748673,29.069101835068,28.4436470545287,28.5163743545914,3993548.49897544,0.0,1.0
2011-02-01,40.51,40.7,39.7628,40.0,2764100,29.4618292554067,29.6000111255259,28.9184108693381,29.0909200250869,3800636.07148396,0.0,1.0
2011-02-02,40.17,40.39,39.7299,40.31,2373600,29.2145564351935,29.3745564953314,28.8944835876175,29.3163746552813,3263698.77329847,0.0,1.0
2011-02-03,40.47,40.625,40.13,40.2,1887300,29.4327383353816,29.5454656504788,29.1854655151684,29.2363746252123,2595036.52462345,0.0,1.0
2011-02-04,41.11,41.175,40.39,40.44,1788900,29.898193055783,29.9454658008238,29.3745564953314,29.4109201453628,2459736.57547761,0.0,1.0
2011-02-07,41.27,41.45,40.99,41.05,2063400,30.0145567358834,30.1454658759963,29.8109202957078,29.8545566757454,2837173.9336131,0.0,1.0
2011-02-08,41.12,41.35,40.71,41.34,2114700,29.9054657857893,30.0727385759335,29.6072838555321,30.0654658459273,2907711.40710072,0.0,1.0
2011-02-09,41.33,41.44,40.72,41.0,2093900,30.058193115921,30.13819314599,29.6145565855384,29.818193025714,2879111.41785039,0.0,1.0
2011-02-10,41.95,42.04,40.98,40.98,2724000,30.5091023763098,30.5745569463663,29.8036475657015,29.8036475657015,3745498.59220806,0.0,1.0
2011-02-11,43.11,43.14,41.63,41.63,1608900,31.3527390570374,31.3745572470562,30.2763750161091,30.2763750161091,2212236.6685035,0.0,1.0
2011-02-14,42.68,43.0,42.41,42.89,1446200,31.0400116667677,31.2727390269684,30.8436479565983,31.1927389968994,1988524.25258858,0.0,1.0
2011-02-15,42.52,42.73,42.28,42.55,1432800,30.9236479866673,31.076375316799,30.7491024665168,30.9454661766861,1970099.25951384,0.0,1.0
2011-02-16,42.62,43.14,42.48,42.76,1332000,30.99637528673,31.3745572470562,30.8945570666422,31.0981935068178,1831499.31160835,0.0,1.0
2011-02-17,42.41,42.69,42.22,42.27,1178400,30.9163752566611,31.1204918582141,30.7778675627501,30.8143169558845,1616487.81867572,0.1,1.0
2011-02-18,42.12,42.48,41.711,42.38,1473900,30.7049687764811,30.9674044070493,30.4068127406411,30.8945056207804,2021844.36180087,0.0,1.0
2011-02-22,40.96,41.69,40.59,41.25,2179100,29.8593428557613,30.3915039955246,29.5896173465662,30.0707493359413,2989213.00549581,0.0,1.0
2011-02-23,40.79,41.38,40.29,40.94,3212800,29.7354149191041,30.1655177580909,29.3709209877593,29.8447630985075,4407206.43571058,0.0,1.0
2011-02-24,40.7,40.95,39.93,40.85,3650900,29.669806011462,29.8520529771344,29.1084853571911,29.7791541908655,5008176.66089884,0.0,1.0
2011-02-25,40.87,40.98,40.35,40.92,2074000,29.7937339481192,29.8739226130151,29.4146602595207,29.8301833412537,2845040.50910849,0.0,1.0
2011-02-28,40.82,41.5,40.56,41.08,2142900,29.7572845549848,30.2529963016136,29.5677477106855,29.946821399284,2939555.11425678,0.0,1.0
2011-03-01,39.28,41.01,39.22,40.9,3014200,28.634643246443,29.8957922488958,28.5909039746816,29.8156035839999,4134773.91637164,0.0,1.0
2011-03-02,39.9,40.0,39.03,39.09,2984000,29.0866157213104,29.1595145075794,28.4523962807706,28.496135552532,4093346.61484076,0.0,1.0
2011-03-03,40.38,40.88,40.24,40.35,2486800,29.4365298954014,29.8010238267461,29.3344715946249,29.4146602595207,3411305.08102748,0.0,1.0
2011-03-04,39.75,40.39,39.2,40.39,1938300,28.977267541907,29.4438197740283,28.5763242174278,29.4438197740283,2658892.00520973,0.0,1.0
2011-03-07,40.75,41.67,39.86,39.86,3943100,29.7062554045965,30.3769242382708,29.0574562068029,29.0574562068029,5409006.37968451,0.0,1.0
2011-03-08,41.62,41.86,40.74,41.13,2075600,30.3404748451364,30.5154319321818,29.6989655259696,29.9832707924185,2847235.33303065,0.0,1.0
2011-03-09,41.02,41.91,40.93,41.55,2144900,29.9030821275227,30.5518813253163,29.8374732198806,30.2894456947481,2942298.64415949,0.0,1.0
2011-03-10,40.08,40.76,39.88,40.31,1828500,29.2178335365946,29.7135452832234,29.0720359640567,29.3855007450131,2508272.21355104,0.0,1.0
2011-03-11,40.96,41.11,39.445,39.75,2270700,29.8593428557613,29.9686910351647,28.7549262437867,28.977267541907,3114866.67503985,0.0,1.0
2011-03-14,40.83,40.99,40.02,40.38,1613200,29.7645744336117,29.881212491642,29.1740942648332,29.4365298954014,2212931.2195245,0.0,1.0
2011-03-15,40.85,41.08,39.01,39.34,2764300,29.7791541908655,29.946821399284,28.4378165235168,28.6783825182043,3791969.85502824,0.0,1.0
2011-03-16,40.13,41.08,39.73,40.67,3052300,29.254282929729,29.946821399284,28.9626877846532,29.6479363755814,4187038.16101825,0.0,1.0
2011-03-17,40.22,40.98,39.887,40.88,1767500,29.3198918373711,29.8739226130151,29.0771388790955,29.8010238267461,2424594.55151844,0.0,1.0
2011-03-18,40.29,41.07,40.15,40.7,1890400,29.3709209877593,29.9395315206571,29.2688626869828,29.669806011462,2593184.46403987,0.0,1.0
2011-03-21,40.97,41.29,40.73,40.97,1244700,29.8666327343882,30.0999088504488,29.6916756473427,29.8666327343882,1707435.8349505,0.0,1.0
2011-03-22,39.9,41.03,39.85,40.98,1629200,29.0866157213104,29.9103720061496,29.050166328176,29.8739226130151,2234879.45874617,0.0,1.0
2011-03-23,40.1,40.239,39.12,39.78,1377000,29.2324132938483,29.3337426067622,28.5180051884126,28.9991371777877,1888920.33801465,0.0,1.0
2011-03-24,40.14,40.37,39.71,40.18,1272300,29.2615728083559,29.4292400167745,28.9481080273994,29.2907323228635,1745296.54760787,0.0,1.0
2011-03-25,40.96,41.5,40.02,40.29,1445000,29.8593428557613,30.2529963016136,29.1740942648332,29.3709209877593,1982200.35470673,0.0,1.0
2011-03-28,40.54,41.2,40.53,40.93,939000,29.5531679534317,30.0342999428068,29.5458780748048,29.8374732198806,1288087.28932154,0.0,1.0
2011-03-29,41.37,41.46,40.2,40.43,1764400,30.158227879464,30.223836787106,29.3053120801173,29.4729792885359,2420342.08016924,0.0,1.0
2011-03-30,42.3,42.44,41.58,41.68,1856100,30.8361865917652,30.9382448925417,30.3113153306288,30.3842141168977,2546132.92620842,0.0,1.0
2011-03-31,42.49,42.51,41.79,42.13,1554100,30.9746942856762,30.98927404293,30.4644027817936,30.712258655108,2131859.91089947,0.0,1.0
2011-04-01,42.15,43.15,41.9,42.7,2597000,30.7268384123618,31.4558262750513,30.5445914466894,31.127781736841,3562473.5786667,0.0,1.0
2011-04-04,41.92,42.41,41.67,42.18,1379200,30.5591712039432,30.9163752566611,30.3769242382708,30.7487080482425,1891938.22090763,0.0,1.0
2011-04-05,41.75,42.0,41.61,41.82,1372600,30.435243267286,30.6174902329584,30.3331849665095,30.4862724176743,1882884.57222869,0.0,1.0
2011-04-06,40.42,41.52,40.19,41.5,3000400,29.465689409909,30.2675760588674,29.2980222014904,30.2529963016136,4115843.56004296,0.0,1.0
2011-04-07,40.19,40.81,39.92,40.43,2442100,29.2980222014904,29.7499946763579,29.1011954785642,29.4729792885359,3349987.18770195,0.0,1.0
2011-04-08,39.56,40.46,39.16,40.25,2325000,28.838759847996,29.4948489244166,28.5471647029202,29.3417614732518,3189353.51189838,0.0,1.0
2011-04-11,39.33,39.82,39.1,39.46,1834500,28.6710926395774,29.0282966922953,28.5034254311589,28.7658610617271,2516502.80325917,0.0,1.0
2011-04-12,39.47,40.3,39.09,39.12,2081200,28.773150940354,29.3782108663862,28.496135552532,28.5180051884126,2854917.21675823,0.0,1.0
2011-04-13,40.15,40.62,39.74,39.83,2737900,29.2688626869828,29.6114869824469,28.9699776632801,29.0355865709222,3755755.2603125,0.0,1.0
2011-04-14,40.47,41.79,39.99,40.55,4073900,29.5021388030435,30.4644027817936,29.1522246289525,29.5604578320586,5588433.23532162,0.0,1.0
2011-04-15,40.55,41.1535,39.78,41.12,3220600,29.5604578320586,30.0004020071917,28.9991371777877,29.9759809137916,4417906.20233115,0.0,1.0
2011-04-18,39.71,40.28,39.03,40.09,3282100,28.9481080273994,29.3636311091325,28.4523962807706,29.2251234152215,4502269.74683943,0.0,1.0
2011-04-19,37.61,39.29,37.45,38.87,9998700,27.4172335157515,28.6419331250699,27.3005954577212,28.3357582227403,13715866.2191047,0.0,1.0
2011-04-20,37.87,38.39,37.45,38.07,4335900,27.6067703600508,27.9858440486493,27.3005954577212,27.7525679325887,5947835.65257641,0.0,1.0
2011-04-21,38.16,38.19,37.54,37.96,2144200,27.8181768402307,27.8400464761114,27.3662043653633,27.6723792676928,2941338.40869355,0.0,1.0
2011-04-25,37.55,38.16,37.31,38.14,2166800,27.3734942439902,27.8181768402307,27.1985371569447,27.803597082977,2972340.29659415,0.0,1.0
2011-04-26,37.76,38.08,37.34,37.62,2303200,27.5265816951549,27.7598578112156,27.2204067928254,27.4245233943784,3159449.03595886,0.0,1.0
2011-04-27,37.81,37.99,37.51,37.9,2576400,27.5630310882894,27.6942489035735,27.3443347294826,27.6286399959315,3534215.22066881,0.0,1.0
2011-04-28,37.26,37.75,37.1,37.66,3034900,27.1620877638102,27.5192918165281,27.0454497057799,27.453682908886,4163169.45086468,0.0,1.0
2011-04-29,37.26,37.59,37.06,37.35,1931400,27.1620877638102,27.4026537584977,27.0162901912723,27.2276966714523,2649426.82704539,0.0,1.0
2011-05-02,37.7,38.11,37.27,37.62,2250700,27.4828424233936,27.7817274470963,27.1693776424371,27.4245233943784,3087431.37601276,0.0,1.0
2011-05-03,37.03,37.759,36.86,37.43,1836800,26.9944205553916,27.5258527072923,26.8704926187344,27.2860157004674,2519657.86264729,0.0,1.0
2011-05-04,36.77,37.29,36.44,37.02,2025400,26.8048837110924,27.1839573996909,26.5643177164048,26.9871306767647,2778372.73247267,0.0,1.0
2011-05-05,36.99,37.37,36.13,36.55,2896600,26.965261040884,27.242276428706,26.3383314789711,26.6445063813007,3973454.35809241,0.0,1.0
2011-05-06,37.78,38.46,37.335,37.5,4382600,27.5411614524087,28.0368731990376,27.2167618535119,27.3370448508557,6011897.07580466,0.0,1.0
2011-05-09,37.58,38.07,37.5,37.72,1540900,27.3953638798708,27.7525679325887,27.3370448508557,27.4974221806474,2113752.6135416,0.0,1.0
2011-05-10,38.5,38.75,37.281,37.6,2257700,28.0660327135452,28.2482796792175,27.1773965089267,27.4099436371246,3097033.73067224,0.0,1.0
2011-05-11,37.78,38.5,37.57,38.5,2228500,27.5411614524087,28.0660327135452,27.3880740012439,28.0660327135452,3056978.19409271,0.0,1.0
2011-05-12,38.13,38.31,37.4799,37.72,2030300,27.7963072043501,27.9275250196342,27.3223921948156,27.4974221806474,2785094.38073431,0.0,1.0
2011-05-13,38.12,38.229,37.74,38.2,2051200,27.7890173257232,27.8684770027563,27.5120019379012,27.8473363547383,2813764.26821761,0.0,1.0
2011-05-16,37.22,37.95,37.065,37.91,2678400,27.1329282493026,27.665089389066,27.0199351305858,27.6359298745584,3674135.24570693,0.0,1.0
2011-05-17,36.83,37.32,36.58,37.09,1920200,26.8486229828537,27.2058270355716,26.6663760171814,27.038159827153,2634063.05959022,0.0,1.0
2011-05-18,37.2,37.35,36.62,36.79,2170700,27.1183484920488,27.2276966714523,26.6955355316889,26.8194634683462,2977690.17990444,0.0,1.0
2011-05-19,37.16,37.62,36.92,37.45,1874400,27.0891889775413,27.4245233943784,26.9142318904958,27.3005954577212,2571236.2248182,0.0,1.0
2011-05-20,36.56,37.16,36.37,37.16,2103000,26.6517962599276,27.0891889775413,26.5132885660166,27.0891889775413,2884821.69269775,0.0,1.0
2011-05-23,36.36,36.68,35.9,36.26,3181300,26.5059986873897,26.7392748034503,26.1706642705525,26.4330999011207,4363995.83974292,0.0,1.0
2011-05-24,36.21,36.56,35.97,36.45,1561700,26.3966505079862,26.6517962599276,26.2216934209408,26.5716075950317,2142285.32452976,0.0,1.0
2011-05-25,36.24,36.5,35.93,36.3,2278200,26.4185201438669,26.6080569881662,26.1925339064332,26.4622594156283,3125154.91217501,0.0,1.0
2011-05-26,36.59,36.84,35.92,36.02,2449100,26.6736658958083,26.8559128614806,26.1852440278063,26.2581428140752,3359589.54236142,0.0,1.0
2011-05-27,36.86,36.94,36.54,36.7,1019400,26.8704926187344,26.9288116477496,26.6372165026738,26.7538545607041,1398377.19141041,0.0,1.0
2011-05-31,37.16,37.36,36.83,37.17,2131600,27.1803124603774,27.3266004714667,26.9389372420802,27.1876268609319,2914251.1189108,0.125,1.0
2011-06-01,35.98,37.25,35.98,37.01,1471700,26.317213194951,27.2461420653676,26.317213194951,27.0705964520605,2012058.25281527,0.0,1.0
2011-06-02,36.44,36.97,36.01,36.21,2776800,26.6536756204562,27.0413388498427,26.3391563966144,26.4854444077036,3796346.64430076,0.0,1.0
2011-06-03,35.87,36.5,35.8031,35.89,2267300,26.236754788852,26.697562023783,26.1878214491426,26.2513835899609,3099775.54977784,0.0,1.0
2011-06-06,36.86,38.24,36.73,36.88,5167900,26.9608804437436,27.9702677202592,26.8657932365356,26.9755092448525,7065377.34913638,0.0,1.0
2011-06-07,36.57,37.25,36.56,36.95,2499100,26.7487628276642,27.2461420653676,26.7414484271098,27.0267100487338,3416684.63655,0.0,1.0
2011-06-08,35.91,36.51,35.815,36.51,2314500,26.2660123910698,26.7048764243375,26.1965255858024,26.7048764243375,3164305.78660116,0.0,1.0
2011-06-09,36.37,36.54,35.82,35.99,1705300,26.602474816575,26.7268196260009,26.2001827860797,26.3245275955055,2331428.23844933,0.0,1.0
2011-06-10,35.4,36.18,35.18,36.18,2908100,25.8929779627923,26.4635012060403,25.7320611505941,26.4635012060403,3975855.54461648,0.0,1.0
2011-06-13,34.82,35.57,34.7,35.43,2428400,25.4687427306335,26.0173227722181,25.38096992398,25.9149211644557,3320025.99791846,0.0,1.0
2011-06-14,36.29,36.51,35.09,35.28,2469400,26.5439596121393,26.7048764243375,25.666231545604,25.8052051561388,3376079.80532854,0.0,1.0
2011-06-15,35.82,36.27,35.49,35.88,2074100,26.2001827860797,26.5293308110304,25.9588075677824,26.2440691894064,2835639.07193323,0.0,1.0
2011-06-16,36.11,36.55,35.74,35.79,2218100,26.412300402159,26.7341340265553,26.141667581644,26.1782395844163,3032510.98088574,0.0,1.0
2011-06-17,36.74,36.96,36.38,36.53,2471800,26.8731076370901,27.0340244492882,26.6097892171295,26.7195052254464,3379361.00381108,0.0,1.0
2011-06-20,36.98,37.07,36.41,36.59,1794500,27.0486532503971,27.1144828553873,26.6317324187929,26.7633916287732,2453379.44871713,0.0,1.0
2011-06-21,37.92,38.11,37.1315,37.34,2011100,27.7362069025165,27.8751805130513,27.1594664187972,27.3119716703577,2749507.61176651,0.0,1.0
2011-06-22,37.57,38.33,37.53,37.85,1660700,27.4802028831104,28.0360973252494,27.4509452808925,27.6850060986353,2270452.63331542,0.0,1.0
2011-06-23,38.18,38.18,36.74,37.04,2302000,27.9263813169325,27.9263813169325,26.8731076370901,27.0925396537239,3147216.21117125,0.0,1.0
2011-06-24,38.07,38.37,37.65,38.17,1939900,27.8459229108334,28.0653549274672,27.538718087546,27.919066916378,2652165.39011778,0.0,1.0
2011-06-27,38.34,38.5,37.76,38.32,1944500,28.0434117258039,28.1604421346752,27.6191764936451,28.0287829246949,2658454.35387598,0.0,1.0
2011-06-28,39.1,39.15,38.35,38.51,1735700,28.5993061679429,28.6358781707152,28.0507261263583,28.1677565352297,2372990.08589485,0.0,1.0
2011-06-29,39.41,40.03,39.28,39.36,3717400,28.8260525851312,29.2795454195078,28.7309653779232,28.7894805823589,5082303.01625023,0.0,1.0
2011-06-30,40.97,41.14,39.52,39.66,5710000,29.9670990716271,30.091443881053,28.9065109912303,29.0089125989927,7806518.05638049,0.0,1.0
2011-07-01,42.09,42.18,40.97,41.08,3496900,30.7863119337268,30.8521415387169,29.9670990716271,30.0475574777262,4780842.90566671,0.0,1.0
2011-07-05,42.85,43.04,41.95,42.21,3287100,31.3422063758658,31.4811799864006,30.6839103259643,30.8740847403803,4494011.47165119,0.0,1.0
2011-07-06,42.34,42.85,42.1,42.63,2803200,30.9691719475883,31.3422063758658,30.7936263342812,31.1812895636677,3832439.82760872,0.0,1.0
2011-07-07,43.09,44.04,42.79,42.8,3466100,31.5177519891729,32.2126200418467,31.298319972539,31.3056343730935,4738734.19180742,0.0,1.0
2011-07-08,42.94,43.19,41.94,42.37,2741400,31.408035980856,31.5908959947175,30.6765959254098,30.9911151492517,3747948.96668326,0.0,1.0
2011-07-11,41.97,42.8,41.61,42.25,1985900,30.6985391270732,31.3056343730935,30.4352207071126,30.9033423425981,2715055.02769983,0.0,1.0
2011-07-12,41.64,41.92,41.42,41.72,3015900,30.457163908776,30.6619671243009,30.2962470965779,30.5156791132117,4123236.04312398,0.0,1.0
2011-07-13,42.14,42.73,41.97,41.97,3060800,30.8228839364991,31.2544335692123,30.6985391270732,30.6985391270732,4184621.79806819,0.0,1.0
2011-07-14,41.8,42.69,41.45,42.22,2242500,30.5741943176474,31.2251759669944,30.3181902982413,30.8813991409348,3065869.83212491,0.0,1.0
2011-07-15,41.84,42.12,41.386,42.01,2158000,30.6034519198652,30.8082551353901,30.2713781346927,30.7277967292911,2950344.30221876,0.0,1.0
2011-07-18,41.41,41.68,40.56,41.63,2666300,30.2889326960234,30.4864215109939,29.6672086488942,30.4498495082216,3645274.7975004,0.0,1.0
2011-07-19,45.11,46.88,44.77,44.98,10552800,32.995260901174,34.2899097993136,32.7465712823223,32.900173693966,14427429.7277359,0.0,1.0
2011-07-20,44.99,45.37,44.65,45.21,3187400,32.9074880945205,33.18543531559,32.6587984756688,33.0684049067186,4357705.01802227,0.0,1.0
2011-07-21,45.66,46.0,45.09,45.34,2395500,33.3975529316694,33.6462425505211,32.9806321000651,33.1634921139266,3275046.23538694,0.0,1.0
2011-07-22,45.91,46.24,45.48,45.61,1408000,33.5804129455309,33.8217881638281,33.2658937216891,33.3609809288971,1924969.77642447,0.0,1.0
2011-07-25,45.71,45.97,45.12,45.25,2361000,33.4341249344417,33.6242993488577,33.0025753017285,33.0976625089365,3227879.00720041,0.0,1.0
2011-07-26,45.51,45.89,45.32,45.54,2119900,33.2878369233525,33.565784144422,33.1488633128177,33.3097801250158,2898255.2763084,0.0,1.0
2011-07-27,43.93,45.39,43.59,45.21,2759200,32.1321616357476,33.2000641166989,31.8834720168959,33.0684049067186,3772284.52209545,0.0,1.0
2011-07-28,43.46,44.4,43.25,44.03,3810800,31.7883848096879,32.4759384618073,31.6347823980443,32.2053056412922,5209996.32386248,0.0,1.0
2011-07-29,43.39,43.56,42.31,42.89,2782300,31.7371840058067,31.8615288152325,30.9472287459249,31.3714639780837,3803866.05748992,0.0,1.0
2011-08-01,42.57,44.08,41.96,44.0,2819800,31.1374031603409,32.2418776440645,30.6912247265188,32.1833624396288,3855134.78377963,0.0,1.0
2011-08-02,41.73,42.67,41.72,42.07,5079300,30.5229935137662,31.2105471658855,30.5156791132117,30.7716831326178,6944246.4384892,0.0,1.0
2011-08-03,42.01,42.05,39.95,41.62,4144000,30.7277967292911,30.7570543315089,29.2210302150721,30.4425351076671,5665536.04652201,0.0,1.0
2011-08-04,39.15,41.26,39.04,41.23,5800900,28.6358781707152,30.1792166877065,28.5554197646161,30.1572734860431,7930793.44890675,0.0,1.0
2011-08-05,39.09,40.32,37.91,40.08,5880500,28.5919917673884,29.4916630355872,27.728892501962,29.3161174222801,8039619.8652444,0.0,1.0
2011-08-08,35.35,37.87,34.62,37.34,6768700,25.85640596002,27.6996348997442,25.3224547195443,27.3119716703577,9253936.73699169,0.0,1.0
2011-08-09,37.32,37.45,34.725,35.66,6691300,27.2973428692488,27.3924300764568,25.3992559253662,26.0831523772083,9148118.08592973,0.0,1.0
2011-08-10,35.6,37.15,35.5,36.29,5346100,26.0392659738815,27.172998059823,25.9661219683369,26.5439596121393,7309006.3364651,0.0,1.0
2011-08-11,37.34,37.91,35.2104,35.65,4746100,27.3119716703577,27.728892501962,25.7542969282797,26.0758379766538,6488706.71582968,0.0,1.0
2011-08-12,37.59,38.08,37.16,37.67,3481100,27.4948316842193,27.8532373113879,27.1803124603774,27.553346888655,4759241.68232331,0.0,1.0
2011-08-15,38.2,38.55,37.43,37.99,2274100,27.9410101180414,28.1970141374475,27.3778012753479,27.7874077063977,3109072.27881171,0.0,1.0
2011-08-16,37.41,38.08,36.95,37.76,2361800,27.363172474239,27.8532373113879,27.0267100487338,27.6191764936451,3228972.74002792,0.0,1.0
2011-08-17,37.06,37.73,36.59,37.54,2599100,27.1071684548328,27.5972332919817,26.7633916287732,27.458259681447,3553401.23998924,0.0,1.0
2011-08-18,33.71,36.2,33.28,36.0,4466300,24.6568442690884,26.4781300071492,24.3423250452465,26.33184199606,6106173.65940668,0.0,1.0
2011-08-19,32.11,33.98,31.99,33.21,3745200,23.4865401803746,24.8543330840588,23.3987673737211,24.2911242413653,5120310.23200634,0.0,1.0
2011-08-22,32.1,33.36,31.5,32.99,3740000,23.4792257798201,24.4008402496822,23.0403617465525,24.1302074291672,5113200.9686275,0.0,1.0
2011-08-23,34.2,34.31,31.93,32.26,3292300,25.015249896257,25.095708302356,23.3548809703943,23.5962561886915,4501120.73503002,0.0,1.0
2011-08-24,34.78,34.86,33.485,33.92,2892300,25.4394851284157,25.4980003328514,24.492270256613,24.810446680732,3954254.32127308,0.0,1.0
2011-08-25,34.15,35.4,33.9748,35.04,2763300,24.9786778934847,25.8929779627923,24.8505295957705,25.6296595428317,3777889.90283645,0.0,1.0
2011-08-26,35.24,35.49,33.34,33.8,2217900,25.7759475539209,25.9588075677824,24.3862114485733,24.7226738740785,3032237.54767886,0.0,1.0
2011-08-29,37.46,37.49,35.88,35.89,2484800,27.3997444770113,27.4216876786747,26.2440691894064,26.2513835899609,3397134.16225818,0.0,1.0
2011-08-30,37.6,38.16,36.9,37.23,2221500,27.5021460847737,27.9117525158236,26.9901380459615,27.2315132642587,3037159.34540267,0.0,1.0
2011-08-31,38.66,39.07,37.92,37.92,3090700,28.2774725435466,28.5773629662795,27.7362069025165,27.7362069025165,4225500.06249653,0.0,1.0
2011-09-01,37.61,38.89,37.53,38.55,1611100,27.5094604853282,28.4457037562992,27.4509452808925,28.1970141374475,2202641.19800956,0.0,1.0
2011-09-02,36.0,36.78,35.79,36.68,1731500,26.33184199606,26.9023652393079,26.1782395844163,26.8292212337633,2367247.9885504,0.0,1.0
2011-09-06,35.15,35.2,33.0,34.54,3651700,25.7101179489308,25.7466899517031,24.1375218297216,25.2639395151086,4992480.20779064,0.0,1.0
2011-09-07,36.61,36.68,35.54,35.87,1585500,26.7780204298821,26.8292212337633,25.9953795705547,26.236754788852,2167641.74752912,0.0,1.0
2011-09-08,36.26,36.84,35.88,36.36,1849900,26.5220164104759,26.9462516426347,26.2440691894064,26.5951604160206,2529120.44702247,0.0,1.0
2011-09-09,34.63,36.0,34.25,35.72,2704900,25.3297691200988,26.33184199606,25.0518218990293,26.127038780535,3698047.40642795,0.0,1.0
2011-09-12,34.86,34.87,33.6505,34.12,2241500,25.4980003328514,25.5053147334059,24.6133235857893,24.9567346918213,3064502.66609052,0.0,1.0
2011-09-13,35.74,35.93,34.74,35.05,1422300,26.141667581644,26.2806411921787,25.4102275261979,25.6369739433862,1944520.25071628,0.0,1.0
2011-09-14,36.47,36.95,34.96,36.0,1629300,26.6756188221196,27.0267100487338,25.571144338396,26.33184199606,2227523.61983551,0.0,1.0
2011-09-15,37.63,37.675,36.61,36.92,2005500,27.5240892864371,27.5570040889322,26.7780204298821,27.0047668470704,2741851.48197392,0.0,1.0
2011-09-16,37.5,38.14,37.06,37.78,1888400,27.4290020792291,27.8971237147146,27.1071684548328,27.633805294754,2581756.33934657,0.0,1.0
2011-09-19,37.09,37.37,36.36,36.69,1248900,27.1291116564962,27.3339148720211,26.5951604160206,26.8365356343178,1707453.66035264,0.0,1.0
2011-09-20,36.69,37.74,36.55,37.19,1474200,26.8365356343178,27.6045476925362,26.7341340265553,27.2022556620408,2015476.16790124,0.0,1.0
2011-09-21,35.28,37.0,35.24,36.55,1747100,25.8052051561388,27.0632820515061,25.7759475539209,26.7341340265553,2388575.77868692,0.0,1.0
2011-09-22,33.76,34.81,33.05,33.87,2532000,24.6934162718607,25.4614283300791,24.1740938324939,24.7738746779597,3461664.3990815,0.0,1.0
2011-09-23,33.89,33.95,33.02,33.65,1613600,24.7885034790687,24.8323898823954,24.1521506308306,24.6129578657616,2206059.11309554,0.0,1.0
2011-09-26,35.0,35.05,33.11,34.28,1642300,25.6004019406138,25.6369739433862,24.2179802358207,25.0737651006927,2245296.77828261,0.0,1.0
2011-09-27,36.18,36.86,35.6,35.83,3013700,26.4635012060403,26.9608804437436,26.0392659738815,26.2074971866341,4120228.27784831,0.0,1.0
2011-09-28,35.71,36.94,35.64,36.1,2072000,26.2111543869114,27.113974882456,26.1597743587096,26.4974145440353,2822886.7339375,0.125,1.0
2011-09-29,36.12,36.6,34.93,36.59,2301400,26.5120945520929,26.8644147454762,25.6386340726635,26.8570747414474,3135420.62233773,0.0,1.0
2011-09-30,34.33,35.86,34.29,35.58,2176000,25.1982338309344,26.3212544473436,25.1688738148191,26.1157343345367,2964576.02946333,0.0,1.0
2011-10-03,33.77,35.31,33.705,33.88,3116400,24.7871936053205,25.9175542257586,24.7394835791332,24.8679336496375,4245774.23631413,0.0,1.0
2011-10-04,34.46,34.54,31.93,33.12,3700000,25.293653883309,25.3523739155396,23.4366328640179,24.3100933434473,5040869.16774556,0.0,1.0
2011-10-05,34.74,34.86,33.84,34.47,2860000,25.4991739961159,25.5872540444618,24.8385736335223,25.3009938873378,3896455.62696008,0.0,1.0
2011-10-06,35.2,35.35,34.46,34.67,2198400,25.8368141814416,25.9469142418739,25.293653883309,25.4477939679142,2995093.72388428,0.0,1.0
2011-10-07,33.48,35.25,33.06,35.25,4338500,24.5743334884848,25.8735142015857,24.2660533192744,25.8735142015857,5910759.69844975,0.0,1.0
2011-10-10,34.78,34.78,34.035,34.34,3158200,25.5285340122312,25.5285340122312,24.9817037120842,25.2055738349632,4302722.43393892,0.0,1.0
2011-10-11,35.6,35.8,34.2,34.6,2979400,26.1304143425943,26.2772144231707,25.1028137785597,25.3964139397125,4059125.8374003,0.0,1.0
2011-10-12,36.69,36.98,35.85,35.99,3921600,26.9304747817356,27.1433348985713,26.3139144433148,26.4166744997183,5342776.35898133,0.0,1.0
2011-10-13,36.43,36.7,35.92,36.37,2074200,26.7396346769863,26.9378147857644,26.3652944715165,26.6955946528134,2825884.00749671,0.0,1.0
2011-10-14,37.87,37.915,36.7,37.12,2336400,27.7965952571362,27.8296252752659,26.9378147857644,27.2460949549748,3183104.51987046,0.0,1.0
2011-10-17,37.21,37.81,37.03,37.79,2792200,27.3121549912341,27.7525552329633,27.1800349187154,27.7378752249056,3804085.10545383,0.0,1.0
2011-10-18,34.59,34.9,33.73,34.25,10767000,25.3890739356837,25.616614060577,24.7578335892053,25.1395137987038,14668929.2781395,0.0,1.0
2011-10-19,34.37,34.84,34.13,34.51,3598100,25.2275938470497,25.5725740364041,25.051433750358,25.3303539034531,4902040.90607169,0.0,1.0
2011-10-20,35.26,35.38,33.7,34.23,2336200,25.8808542056145,25.9689342539603,24.7358135771188,25.1248337906462,3182832.04045599,0.0,1.0
2011-10-21,37.6,37.62,35.79,35.79,3807600,27.5984151483581,27.6130951564157,26.2698744191419,26.2698744191419,5187463.09273188,0.0,1.0
2011-10-24,39.1,39.12,37.68,37.92,2920900,28.6994157526809,28.7140957607385,27.6571351805886,27.8332952772803,3979425.60866702,0.0,1.0
2011-10-25,37.89,38.82,37.8,38.66,2130300,27.8112752651938,28.4938956398739,27.7452152289344,28.3764555754128,2902314.48325631,0.0,1.0
2011-10-26,38.39,38.77,37.39,38.38,2424000,28.1782754666347,28.4571956197299,27.4442750637529,28.1709354626059,3302450.50340952,0.0,1.0
2011-10-27,39.97,40.43,39.43,39.56,3003600,29.3379961031881,29.6756362885137,28.9416358856319,29.0370559380065,4092095.8465515,0.0,1.0
2011-10-28,39.66,40.92,39.56,39.88,2575600,29.1104559782947,30.0352964859259,29.0370559380065,29.2719360669287,3508989.89957985,0.0,1.0
2011-10-31,38.9,39.36,38.37,39.01,2957400,28.5526156721045,28.8902558574302,28.1635954585771,28.6333557164215,4029153.1018083,0.0,1.0
2011-11-01,38.01,38.64,37.06,37.47,2981000,27.8993553135396,28.3617755673552,27.2020549308019,27.5029950959834,4061305.67271608,0.0,1.0
2011-11-02,38.86,39.29,38.24,38.91,2607900,28.5232556559892,28.8388758292284,28.0681754062025,28.5599556761333,3552995.3250172,0.0,1.0
2011-11-03,39.32,39.43,38.43,39.41,1984900,28.8608958413149,28.9416358856319,28.20763548275,28.9269558775742,2704221.94893463,0.0,1.0
2011-11-04,38.99,39.15,38.331,38.67,1218000,28.6186757083639,28.736115772825,28.1349694428647,28.3837955794417,1659399.63413894,0.0,1.0
2011-11-07,38.93,39.21,38.23,38.83,1051600,28.574635684191,28.7801557969979,28.0608354021736,28.5012356439028,1432696.76129763,0.0,1.0
2011-11-08,39.48,39.52,38.8,39.19,1450300,28.978335905776,29.0076959218913,28.4792156318163,28.7654757889402,1975884.47404902,0.0,1.0
2011-11-09,37.63,38.53,37.43,38.29,2051800,27.6204351604445,28.2810355230382,27.4736350798682,28.1048754263466,2795366.31307577,0.0,1.0
2011-11-10,37.64,38.53,37.42,38.31,1571100,27.6277751644733,28.2810355230382,27.4662950758393,28.1195554344042,2140462.04039055,0.0,1.0
2011-11-11,39.48,39.5,38.04,38.21,1579300,28.978335905776,28.9930159138336,27.9213753256261,28.046155394116,2151633.69638393,0.0,1.0
2011-11-14,39.37,39.94,39.2,39.33,1336500,28.897595861459,29.3159760911016,28.7728157929691,28.8682358453437,1820843.68721403,0.0,1.0
2011-11-15,40.07,40.23,39.03,39.15,1559900,29.4113961434763,29.5288362079374,28.6480357244791,28.736115772825,2125203.19318008,0.0,1.0
2011-11-16,38.87,40.29,38.84,39.45,1636400,28.530595660018,29.5728762321103,28.5085756479316,28.9563158936895,2229426.5692159,0.0,1.0
2011-11-17,36.36,38.79,36.15,38.66,4642400,26.6882546487846,28.4718756277875,26.5341145641794,28.3764555754128,6324792.16874106,0.0,1.0
2011-11-18,36.34,36.76,35.8,36.72,2452700,26.6735746407269,26.9818548099373,26.2772144231707,26.952494793822,3341551.29938636,0.0,1.0
2011-11-21,35.54,35.95,34.91,35.66,1756300,26.0863743184214,26.387314483603,25.6239540646059,26.1744543667673,2392777.9781923,0.0,1.0
2011-11-22,35.16,35.85,34.985,35.54,1379500,25.8074541653263,26.3139144433148,25.679004094822,26.0863743184214,1879426.76132567,0.0,1.0
2011-11-23,34.59,35.02,34.5,34.74,1353400,25.3890739356837,25.7046941089229,25.3230138994243,25.4991739961159,1843868.19773698,0.0,1.0
2011-11-25,34.8,35.21,34.39,34.48,574800,25.5432140202889,25.8441541854704,25.2422738551073,25.3083338913667,783105.837194632,0.0,1.0
2011-11-28,35.5,36.27,35.2,35.91,1865000,26.0570143023062,26.6221946125252,25.8368141814416,26.3579544674877,2540870.53995823,0.0,1.0
2011-11-29,34.84,35.7794,34.76,35.66,2155500,25.5725740364041,26.2620940148714,25.5138540041736,26.1744543667673,2936646.88947988,0.0,1.0
2011-11-30,36.77,36.79,35.66,36.05,2374700,26.9891948139661,27.0038748220238,26.1744543667673,26.4607145238912,3235284.32774199,0.0,1.0
2011-12-01,37.14,37.37,36.57,36.78,1732000,27.2607749630324,27.4295950556952,26.8423947333898,26.9965348179949,2359671.72933387,0.0,1.0
2011-12-02,37.8,38.23,37.4,37.4,2044200,27.7452152289344,28.0608354021736,27.4516150677817,27.4516150677817,2785012.0953258,0.0,1.0
2011-12-05,38.61,39.35,38.35,38.5,2518300,28.3397555552688,28.8829158534013,28.1489154505195,28.2590155109518,3430924.54733341,0.0,1.0
2011-12-06,38.21,38.63,37.83,38.57,1658400,28.046155394116,28.3544355633264,27.7672352410209,28.3103955391535,2259399.3048079,0.0,1.0
2011-12-07,38.51,38.75,37.96,38.22,2928200,28.2663555149806,28.4425156116722,27.8626552933955,28.0534953981448,3989371.10729527,0.0,1.0
2011-12-08,37.66,38.41,37.52,38.02,1740200,27.642455172531,28.1929554746924,27.5396951161275,27.9066953175685,2370843.38532724,0.0,1.0
2011-12-09,38.64,39.2096,37.67,37.78,1472900,28.3617755673552,28.7798621968367,27.6497951765598,27.7305352208768,2006674.64788444,0.0,1.0
2011-12-12,38.08,38.205,37.4,37.99,1443700,27.9507353417414,28.0424853921016,27.4516150677817,27.884675305482,1966892.65337142,0.0,1.0
2011-12-13,36.62,38.49,36.415,38.28,1952000,26.8790947535338,28.2516755069229,26.7286246709431,28.0975354223177,2659399.08525387,0.0,1.0
2011-12-14,36.53,36.81,36.06,36.47,2051900,26.8130347172745,27.0185548300814,26.46805452792,26.7689946931016,2795502.552783,0.0,1.0
2011-12-15,37.25,37.62,36.66,37.01,2178700,27.3415150073494,27.6130951564157,26.9084547696491,27.1653549106578,2968254.50155871,0.0,1.0
2011-12-16,36.69,37.729,36.61,37.6,2651300,27.0222248320958,27.7874494600748,26.9633047452447,27.6924408200273,3599858.91629692,0.125,1.0
2011-12-19,36.37,37.38,36.22,37.01,1509500,26.7865444846913,27.5304105811867,26.6760693218455,27.2579051795003,2049555.70254222,0.0,1.0
2011-12-20,37.57,37.79,36.89,37.06,1467900,27.6703457874581,27.8323760262987,27.1695250492236,27.2947302337822,1993072.41852384,0.0,1.0
2011-12-21,37.88,37.88,37.16,37.59,1905000,27.8986611240062,27.8986611240062,27.3683803423461,27.6850758091709,2586554.23209204,0.0,1.0
2011-12-22,38.41,38.54,38.04,38.08,1305300,28.2890066993949,28.384751840528,28.0165012977085,28.0459613411341,1772298.81320196,0.0,1.0
2011-12-23,39.19,39.22,38.45,38.54,1219400,28.8634775461934,28.8855725787625,28.3184667428205,28.384751840528,1655666.26278899,0.0,1.0
2011-12-27,38.71,39.1,38.59,38.99,1022100,28.5099570250866,28.7971924484859,28.42157689481,28.7161773290656,1387777.99507679,0.0,1.0
2011-12-28,38.2,38.7,38.11,38.6,813400,28.1343414714107,28.5025920142302,28.0680563737032,28.4289419056663,1104411.13510954,0.0,1.0
2011-12-29,38.75,38.83,38.33,38.46,650500,28.5394170685122,28.5983371553633,28.2300866125438,28.3258317536769,883230.198412531,0.0,1.0
2011-12-30,38.87,39.2,38.83,38.98,1001000,28.6277971987889,28.8708425570498,28.5983371553633,28.7088123182092,1359129.02169246,0.0,1.0
2012-01-03,39.33,39.88,39.235,39.74,2024700,28.9665876981828,29.3716632952843,28.8966200950471,29.2685531432948,2749079.45076995,0.0,1.0
2012-01-04,39.66,39.87,38.99,39.08,1664900,29.2096330564437,29.3642982844279,28.7161773290656,28.7824624267731,2260553.35486091,0.0,1.0
2012-01-05,39.89,39.98,38.93,39.28,1477700,29.3790283061407,29.4453134038482,28.6719872639272,28.9297626439009,2006378.57677816,0.0,1.0
2012-01-06,39.58,40.07,39.4,39.91,1380100,29.1507129695926,29.5115985015557,29.0181427741776,29.3937583278535,1873860.10273502,0.0,1.0
2012-01-09,39.35,39.9,39.24,39.74,2042300,28.9813177198956,29.3863933169971,28.9003026004753,29.2685531432948,2772976.22477773,0.0,1.0
2012-01-10,40.33,40.36,39.6,39.9,1997600,29.7030887838219,29.725183816391,29.1654429913054,29.3863933169971,2712283.84988297,0.0,1.0
2012-01-11,39.89,40.18,39.64,40.01,1317200,29.3790283061407,29.592613620976,29.1949030347309,29.4674084364174,1788456.29108222,0.0,1.0
2012-01-12,40.75,40.78,39.45,40.0,1648500,30.0124192397902,30.0345142723594,29.0549678284595,29.460043425561,2238285.90635367,0.0,1.0
2012-01-13,42.03,42.07,40.28,40.35,3937900,30.9551406294082,30.9846006728338,29.6662637295399,29.7178188055346,5346767.40711561,0.0,1.0
2012-01-17,41.42,42.82,41.38,42.56,2765500,30.5058749671684,31.536976487063,30.4764149237428,31.3454862047969,3754916.39309739,0.0,1.0
2012-01-18,41.89,42.05,41.51,41.54,1595300,30.8520304774187,30.969870651121,30.5721600648759,30.5942550974451,2166052.47583015,0.0,1.0
2012-01-19,42.05,42.34,41.44,41.9,1236400,30.969870651121,31.1834559659563,30.5206049888812,30.8593954882751,1678748.37404651,0.0,1.0
2012-01-20,41.96,42.39,41.76,42.0,1570200,30.9035855534135,31.2202810202383,30.7562853362857,30.933045596839,2131972.41744405,0.0,1.0
2012-01-23,41.87,42.06,40.9724,41.91,2649300,30.837300455706,30.9772356619774,30.1762170812364,30.8667604991315,3597143.37379603,0.0,1.0
2012-01-24,43.32,43.4,41.41,41.84,4882900,31.9052270298825,31.9641471167337,30.498509956312,30.8152054231368,6629861.23878333,0.0,1.0
2012-01-25,44.75,44.94,42.69,42.69,3440400,32.9584235823463,33.0983587886178,31.44123134593,31.44123134593,4671276.21002072,0.0,1.0
2012-01-26,44.55,45.63,44.26,44.84,3003200,32.8111233652185,33.6065445377087,32.5975380503832,33.0247086800539,4077658.61932746,0.0,1.0
2012-01-27,44.34,44.64,43.93,44.3,1888100,32.6564581372343,32.8774084629261,32.3544926921223,32.6269980938088,2563607.89795957,0.0,1.0
2012-01-30,43.91,44.37,43.449,43.89,1576000,32.3397626704096,32.6785531698035,32.00023566993,32.3250326486968,2139847.49069661,0.0,1.0
2012-01-31,44.19,44.27,43.89,44.09,1849300,32.5459829743885,32.6049030612396,32.3250326486968,32.4723328658246,2510926.37344242,0.0,1.0
2012-02-01,44.44,44.73,44.13,44.71,1784000,32.7301082457982,32.9436935606336,32.5017929092502,32.9289635389208,2422263.91078856,0.0,1.0
2012-02-02,44.66,44.99,44.44,44.84,1827400,32.8921384846388,33.1351838428997,32.7301082457982,33.0247086800539,2481191.18305774,0.0,1.0
2012-02-03,46.11,46.18,44.87,44.96,2480900,33.9600650588154,34.0116201348102,33.046803712623,33.1130888103305,3368494.6952216,0.0,1.0
2012-02-06,45.32,45.9802,45.27,45.75,1634800,33.3782292011606,33.8644672178995,33.3414041468786,33.6949246679854,2219684.44022261,0.0,1.0
2012-02-07,45.91,46.04,45.02,45.33,1466700,33.8127648416876,33.9085099828207,33.1572788754689,33.385594212017,1991443.0930233,0.0,1.0
2012-02-08,46.36,47.19,45.84,46.21,2553900,34.1441903302252,34.7554862313056,33.7612097656929,34.0337151673793,3467611.99650386,0.0,1.0
2012-02-09,46.56,46.66,45.92,46.35,1499700,34.291490547353,34.3651406559169,33.820129852544,34.1368253193688,2036249.54428789,0.0,1.0
2012-02-10,46.09,46.4,45.93,45.98,1319400,33.9453350371026,34.1736503736507,33.8274948634004,33.8643199176823,1791443.3878332,0.0,1.0
2012-02-13,46.47,46.62,46.07,46.46,1393000,34.2252054496455,34.3356806124913,33.9306050153899,34.2178404387891,1891375.35186573,0.0,1.0
2012-02-14,46.5,46.64,45.84,46.19,1276100,34.2473004822146,34.3504106342041,33.7612097656929,34.0189851456665,1732651.89268906,0.0,1.0
2012-02-15,45.62,46.69,45.3518,46.65,1257800,33.5991795268523,34.3872356884861,33.4016499356839,34.3577756450605,1707804.67880597,0.0,1.0
2012-02-16,45.44,45.96,45.27,45.36,1771200,33.5807669997113,33.9650539460108,33.4551347288057,33.5216459310499,2396709.04481401,0.155,1.0
2012-02-17,46.05,46.1,45.23,45.75,1828600,34.031565148255,34.0685158161684,33.425574194475,33.8098611407745,2474380.17126632,0.0,1.0
2012-02-21,45.77,46.38,45.5604,46.12,1239200,33.8246414079399,34.2754395564835,33.6697442080468,34.0832960833338,1676830.31184142,0.0,1.0
2012-02-22,46.8,47.12,45.87,45.87,3015600,34.5858251669562,34.8223094416021,33.8985427437667,33.8985427437667,4080575.76532358,0.0,1.0
2012-02-23,47.22,47.28,46.16,46.77,1560000,34.8962107774289,34.940551578925,34.1128566176645,34.5636547662082,2110922.60044594,0.0,1.0
2012-02-24,47.04,47.86,46.8,47.26,1473400,34.7631883729406,35.3691793267206,34.5858251669562,34.9257713117596,1993739.33301093,0.0,1.0
2012-02-27,47.07,47.19,46.08,46.55,1320600,34.7853587736886,34.8740403766808,34.053735549003,34.4010718273891,1786977.17060828,0.0,1.0
2012-02-28,46.78,47.17,46.35,47.05,1124900,34.5710448997908,34.8592601095155,34.2532691557355,34.7705785065233,1522164.63669336,0.0,1.0
2012-02-29,46.58,47.17,46.43,46.79,1392200,34.4232422281372,34.8592601095155,34.3123902243969,34.5784350333735,1883863.10534669,0.0,1.0
2012-03-01,47.26,47.59,46.6,46.6,1022600,34.9257713117596,35.1696457199882,34.4380224953025,34.4380224953025,1383736.82770258,0.0,1.0
2012-03-02,46.86,47.3901,46.53,47.25,965500,34.6301659684523,35.0219169496703,34.3862915602238,34.9183811781769,1306471.6479042,0.0,1.0
2012-03-05,46.48,46.69,45.89,46.6,864300,34.3493408923103,34.5045336975467,33.9133230109321,34.4380224953025,1169532.30997784,0.0,1.0
2012-03-06,45.12,46.0,44.9,45.85,1425700,33.3442827250655,33.9946144803416,33.1816997862464,33.8837624766013,1929193.81503576,0.0,1.0
2012-03-07,45.6,45.76,45.24,45.25,1402400,33.6990091370343,33.8172512743572,33.4329643280577,33.4403544616403,1897665.29158038,0.0,1.0
2012-03-08,45.97,46.53,45.77,45.87,1177100,33.9724440795935,34.3862915602238,33.8246414079399,33.8985427437667,1592799.35447751,0.0,1.0
2012-03-09,46.88,46.96,46.04,46.17,1554700,34.6449462356177,34.7040673042791,34.0241750146723,34.1202467512472,2103750.87622648,0.0,1.0
2012-03-12,48.11,48.39,46.93,47.09,2899000,35.5539326662877,35.7608564066028,34.6818969035311,34.800139040854,3922797.83249538,0.0,1.0
2012-03-13,49.36,49.39,48.05,48.36,1801000,36.477699364123,36.4998697648711,35.5095918647916,35.7386860058547,2437033.07910458,0.0,1.0
2012-03-14,49.76,50.32,49.12,49.61,2674300,36.7733047074304,37.1871521880606,36.3003361581386,36.6624527036901,3618743.78870037,0.0,1.0
2012-03-15,49.33,49.89,49.0,49.8,1613500,36.455528963375,36.8693764440052,36.2116545551465,36.8028652417611,2183316.42039714,0.0,1.0
2012-03-16,49.39,49.66,49.03,49.4,2024900,36.4998697648711,36.6994033716035,36.2338249558945,36.5072598984538,2740004.5984891,0.0,1.0
2012-03-19,49.5,49.61,48.44,49.11,1127500,36.5811612342806,36.6624527036901,35.7978070745162,36.292946024556,1525682.84102744,0.0,1.0
2012-03-20,49.42,50.01,49.29,49.92,1825500,36.5220401656191,36.9580580469974,36.4259684290443,36.8915468447533,2470185.38917569,0.0,1.0
2012-03-21,49.68,49.82,49.12,49.42,1829500,36.7141836387689,36.8176455089265,36.3003361581386,36.5220401656191,2475598.01122811,0.0,1.0
2012-03-22,48.91,49.46,48.51,49.05,984600,36.1451433529023,36.5516006999499,35.849538009595,36.2486052230599,1332316.91820454,0.0,1.0
2012-03-23,49.06,49.22,47.9,48.93,1226500,36.2559953566426,36.3742374939655,35.3987398610513,36.1599236200677,1659645.23682497,0.0,1.0
2012-03-26,50.48,50.705,49.46,49.64,3071800,37.3053943253835,37.4716723309939,36.5516006999499,36.6846231044382,4156623.10516017,0.0,1.0
2012-03-27,49.79,50.96,49.79,50.61,1733300,36.7954751081784,37.6601207373523,36.7954751081784,37.4014660619584,2345424.45086728,0.0,1.0
2012-03-28,49.0,49.82,48.58,49.81,1582800,36.2116545551465,36.8176455089265,35.9012689446738,36.8102553753438,2141774.54614477,0.0,1.0
2012-03-29,48.48,48.77,48.16,48.59,1995200,35.8273676088469,36.0416814827447,35.5908833342011,35.9086590782565,2699815.87974984,0.0,1.0
2012-03-30,49.08,49.74,48.81,49.11,1978300,36.2707756238079,36.758524440265,36.0712420170755,36.292946024556,2676947.55157834,0.0,1.0
2012-04-02,49.61,50.09,49.12,49.16,1942700,36.6624527036901,37.0171791156589,36.3003361581386,36.3298966924694,2628775.21531176,0.0,1.0
2012-04-03,49.07,49.71,48.64,49.41,1920400,36.2633854902252,36.7363540395169,35.9456097461699,36.5146500320364,2598599.84736949,0.0,1.0
2012-04-04,48.64,48.75,48.06,48.44,1213100,35.9456097461699,36.0269012155794,35.5169819983743,35.7978070745162,1641512.95294934,0.0,1.0
2012-04-05,48.39,48.85,48.23,48.38,1347400,35.7608564066028,36.1008025514062,35.6426142692799,35.7534662730201,1823241.73835953,0.0,1.0
2012-04-09,46.92,47.73,46.6,47.55,2261000,34.6745067699484,35.2731075901457,34.4380224953025,35.1400851856574,3059484.61513351,0.0,1.0
2012-04-10,46.86,48.11,46.65,48.06,2911800,34.6301659684523,35.5539326662877,34.474973163216,35.5169819983743,3940118.22306314,0.0,1.0
2012-04-11,47.6,47.75,47.2,47.6,1717000,35.1770358535708,35.2878878573111,34.8814305102635,35.1770358535708,2323368.01600365,0.0,1.0
2012-04-12,48.52,48.59,47.6,47.69,1501900,35.8569281431777,35.9086590782565,35.1770358535708,35.243547055815,2032304.26513446,0.0,1.0
2012-04-13,48.16,48.63,47.91,48.26,1414300,35.5908833342011,35.9382196125872,35.406129994634,35.6647846700279,1913767.84218635,0.0,1.0
2012-04-16,48.01,48.82,47.73,48.28,1364700,35.4800313304608,36.0786321506582,35.2731075901457,35.6795649371933,1846651.32873627,0.0,1.0
2012-04-17,49.37,49.68,48.38,48.49,2511500,36.4850894977057,36.7141836387689,35.7534662730201,35.8347577424296,3398450.07116666,0.0,1.0
2012-04-18,49.66,49.86,49.07,49.19,1566300,36.6994033716035,36.8472060432572,36.2633854902252,36.3520670932174,2119447.48017852,0.0,1.0
2012-04-19,49.57,50.04,49.16,49.75,2340400,36.6328921693594,36.9802284477455,36.3298966924694,36.7659145738477,3166925.16287416,0.0,1.0
2012-04-20,51.7,52.03,49.47,49.75,4728900,38.2069906224708,38.4508650306994,36.5589908335325,36.7659145738477,6398937.10592875,0.0,1.0
2012-04-23,50.58,50.77,49.735,50.53,3128900,37.3792956612104,37.5197081992813,36.7548293734736,37.3423449932969,4233888.28495853,0.0,1.0
2012-04-24,50.36,51.1,49.87,50.6,2535500,37.2167127223913,37.7635826075099,36.8545961768399,37.3940759283757,3430925.80348122,0.0,1.0
2012-04-25,53.49,53.98,51.491,52.7,5757500,39.5298245337711,39.8919410793226,38.0525368305928,38.9460039807391,7790792.86670995,0.0,1.0
2012-04-26,52.88,53.95,52.682,53.3,3912700,39.0790263852274,39.8697706785745,38.9327017402903,39.3894119957001,5294491.57613132,0.0,1.0
2012-04-27,52.89,53.77,52.62,52.81,3288600,39.0864165188101,39.7367482740862,38.8868829120777,39.0272954501487,4449987.22040163,0.0,1.0
2012-04-30,52.33,52.95,52.125,52.75,2162400,38.6725690381799,39.1307573203062,38.5210712997349,38.9829546486526,2926063.48154122,0.0,1.0
2012-05-01,53.31,54.32,52.16,52.33,2895800,39.3968021292828,40.1432056211338,38.5469367672743,38.6725690381799,3918467.73485344,0.0,1.0
2012-05-02,53.45,53.87,52.89,52.97,2349400,39.5002639994404,39.810649609913,39.0864165188101,39.1455375874716,3179103.56249211,0.0,1.0
2012-05-03,53.01,53.8651,52.98,53.23,3043200,39.1750981218023,39.8070284444575,39.1529277210543,39.3376810606213,4117922.85748532,0.0,1.0
2012-05-04,51.89,53.3,51.77,52.74,1653800,38.3474031605418,39.3894119957001,38.2587215575496,38.9755645150699,2237848.58757532,0.0,1.0
2012-05-07,51.54,51.99,51.23,51.84,2317500,38.0887484851479,38.4213044963687,37.8596543440847,38.3104524926284,3135937.90162403,0.0,1.0
2012-05-08,50.69,51.25,49.96,51.23,2389700,37.4605871306199,37.8744346112501,36.921107379084,37.8596543440847,3233635.7296703,0.0,1.0
2012-05-09,50.48,50.9,49.72,50.03,2789600,37.3053943253835,37.6157799358562,36.7437441730996,36.9728383141628,3774762.61936155,0.0,1.0
2012-05-10,50.67,51.29,50.27,50.94,1762900,37.4458068634545,37.9039951455808,37.1502015201472,37.6453404701869,2385477.85405523,0.0,1.0
2012-05-11,48.79,49.46,48.04,49.4,5220200,36.0564617499101,36.5516006999499,35.5022017312089,36.5072598984538,7063742.4095179,0.0,1.0
2012-05-14,47.76,48.43,47.36,48.2,2444400,35.2952779908938,35.7904169409335,34.9996726475865,35.6204438685318,3307653.33623722,0.0,1.0
2012-05-15,47.06,47.82,46.83,47.62,3041000,34.777968640106,35.3396187923899,34.6079955677043,35.1918161207362,4114945.91535648,0.0,1.0
2012-05-16,46.63,47.56,46.37,47.2,2406400,34.4601928960506,35.1474753192401,34.2680494229008,34.8814305102635,3256233.42673918,0.0,1.0
2012-05-17,45.74,46.63,45.49,46.56,3111500,33.8024710071918,34.4601928960506,33.6177176676247,34.4084619609718,4210343.37903049,0.0,1.0
2012-05-18,45.27,46.17,45.0,46.13,1996900,33.4551347288057,34.1202467512472,33.2556011220733,34.0906862169164,2702116.24412212,0.0,1.0
2012-05-21,47.21,47.28,45.01,45.3,2326500,34.8888206438462,34.940551578925,33.262991255656,33.4773051295538,3148116.30124198,0.0,1.0
2012-05-22,47.59,48.41,47.11,47.3,2180600,35.1696457199882,35.7756366737682,34.8149193080194,34.9553318460903,2950690.91187976,0.0,1.0
2012-05-23,47.43,47.57,46.4001,47.13,2263500,35.0514035826652,35.1548654528228,34.2902937249847,34.8296995751847,3062867.50391628,0.0,1.0
2012-05-24,47.39,47.65,46.88,47.5,2200600,35.0218430483345,35.2139865214843,34.6449462356177,35.103134517744,2977754.02214189,0.0,1.0
2012-05-25,47.52,47.77,47.08,47.29,1561100,35.1179147849094,35.3026681244764,34.7927489072713,34.9479417125077,2112411.07151036,0.0,1.0
2012-05-29,48.49,48.58,47.38,47.98,1831400,35.9493048129612,36.0160286206157,35.1263778518891,35.5712032362524,2470272.692672,0.155,1.0
2012-05-30,47.32,47.99,46.88,47.99,1735900,35.0818953134528,35.5786169926585,34.7556900315863,35.5786169926585,2341458.10156673,0.0,1.0
2012-05-31,48.18,48.61,47.0499,47.44,2375400,35.7194783643735,36.0382698898339,34.8816497529252,35.1708603903254,3204043.76661191,0.0,1.0
2012-06-01,46.27,47.74,45.84,47.01,3331000,34.303450890817,35.3932730825071,33.9846593653566,34.8520688648651,4492998.98399607,0.0,1.0
2012-06-04,46.0,46.61,45.16,46.27,1834700,34.1032794678535,34.5555186086228,33.4805239297449,34.303450890817,2474723.87749553,0.0,1.0
2012-06-05,46.81,47.01,45.6313,45.77,1484900,34.703793736744,34.8520688648651,33.8299342691622,33.9327630705142,2002898.28620107,0.0,1.0
2012-06-06,48.16,48.16,47.34,47.52,2241500,35.7046508515614,35.7046508515614,35.0967228262649,35.2301704415739,3023433.57028736,0.0,1.0
2012-06-07,48.0,49.73,47.83,48.9,2001000,35.5860307490645,36.868610607312,35.4599968901616,36.2532688256095,2699036.61572385,0.0,1.0
2012-06-08,48.66,48.73,47.02,47.69,2047400,36.0753386718641,36.1272349667065,34.8594826212711,35.3562043004768,2761622.97203049,0.0,1.0
2012-06-11,47.77,49.74,47.66,49.54,1869500,35.4155143517252,36.8760243637181,35.3339630312586,36.727749235597,2521663.64472551,0.0,1.0
2012-06-12,49.39,49.425,47.56,48.05,2334600,36.6165428895062,36.6424910369274,35.2598254671981,35.6230995310948,3149010.93606642,0.0,1.0
2012-06-13,48.27,49.33,48.07,49.15,2075800,35.786202172028,36.5720603510698,35.6379270439069,36.4386127357608,2799930.13839059,0.0,1.0
2012-06-14,49.43,49.65,47.8,48.38,1950500,36.6461979151304,36.8093005560636,35.4377556209434,35.8677534924946,2630919.99948494,0.0,1.0
2012-06-15,49.01,49.74,48.25,49.46,2755100,36.3348201460761,36.8760243637181,35.7713746592159,36.6684391843486,3716199.79009534,0.0,1.0
2012-06-18,49.55,49.6425,48.55,48.79,1457600,36.735162992003,36.8037402387591,35.9937873513975,36.1717175051429,1966074.84811549,0.0,1.0
2012-06-19,50.39,50.83,49.82,49.88,1693300,37.3579185301117,37.6841238119781,36.9353344149665,36.9798169534029,2283997.35202658,0.0,1.0
2012-06-20,50.24,50.52,49.7,50.45,1173600,37.2467121840209,37.4542973633904,36.8463693380939,37.402401068548,1583003.1845145,0.0,1.0
2012-06-21,48.69,50.89,48.55,50.51,2169900,36.0975799410823,37.7286063504144,35.9937873513975,37.4468836069843,2926856.34805557,0.0,1.0
2012-06-22,49.08,49.27,48.3301,49.06,1681600,36.3867164409185,36.5275778126335,35.8307588480284,36.3718889281064,2268215.87856133,0.0,1.0
2012-06-25,47.92,48.56,47.7,48.56,1255200,35.5267206978161,36.0012011078036,35.3636180568829,36.0012011078036,1693068.84560548,0.0,1.0
2012-06-26,46.18,48.26,45.44,47.53,4520000,34.2367270831625,35.7787884156219,33.6881091091144,35.2375841979799,6096774.36435373,0.0,1.0
2012-06-27,44.93,46.27,44.81,46.26,3403000,33.3100075324056,34.303450890817,33.2210424555329,34.2960371344109,4590115.74378224,0.0,1.0
2012-06-28,44.69,44.87,43.79,44.7,2847500,33.1320773786603,33.2655249939693,32.4648393021153,33.1394911350663,3840832.96515425,0.0,1.0
2012-06-29,45.73,45.92,44.96,45.66,2568900,33.90310804489,34.0439694166051,33.3322488016238,33.8512117500476,3465045.05853723,0.0,1.0
2012-07-02,45.81,46.66,45.36,46.12,2853400,33.9624180961384,34.5925873906531,33.628799057866,34.1922445447261,3848791.14408118,0.0,1.0
2012-07-03,46.47,46.54,45.59,45.64,1044500,34.4517260189381,34.5036223137805,33.7993154552052,33.8363842372355,1408867.43884236,0.0,1.0
2012-07-05,46.87,47.32,46.01,46.1,1509900,34.7482762751803,35.0818953134528,34.1106932242595,34.177417031914,2036619.38334905,0.0,1.0
2012-07-06,46.12,46.64,45.69,46.23,1044300,34.1922445447261,34.577759877841,33.8734530192658,34.2737958651928,1408597.67006518,0.0,1.0
2012-07-09,45.69,46.07,45.47,45.92,1129900,33.8734530192658,34.1551757626959,33.7103503783326,34.0439694166051,1524058.70669984,0.0,1.0
2012-07-10,47.09,47.62,46.1,46.1,3320100,34.9113789161135,35.3043080056344,34.177417031914,34.177417031914,4478296.58563956,0.0,1.0
2012-07-11,44.82,46.68,44.46,46.68,3685000,33.228456211939,34.6074149034652,32.961560981321,34.6074149034652,4970489.71961139,0.0,1.0
2012-07-12,43.53,44.45,43.19,44.43,3085100,32.2720816355579,32.9541472249149,32.020013917752,32.9393197121028,4161318.2724486,0.0,1.0
2012-07-13,43.95,44.28,42.91,43.51,2483200,32.5834594046122,32.828113366012,31.8124287383825,32.2572541227458,3349449.13751398,0.0,1.0
2012-07-16,43.8,44.03,43.11,43.86,1539600,32.4722530585214,32.6427694558606,31.9607038665036,32.5167355969577,2076680.04676084,0.0,1.0
2012-07-17,43.84,44.21,43.62,43.96,1538700,32.5019080841456,32.7762170711696,32.3388054432124,32.5908731610182,2075466.08726351,0.0,1.0
2012-07-18,44.02,44.345,42.96,43.51,2581700,32.6353556994546,32.8763027826514,31.8494975204127,32.2572541227458,3482310.26027699,0.0,1.0
2012-07-19,44.78,45.1801,44.09,44.22,1800300,33.1988011863148,33.495425580121,32.687251994297,32.7836308275757,2428323.64781991,0.0,1.0
2012-07-20,43.91,44.56,43.79,44.42,1308100,32.553804378988,33.0356985453816,32.4648393021153,32.9319059556968,1764422.6871706,0.0,1.0
2012-07-23,43.24,43.53,42.58,43.02,1983100,32.0570826997823,32.2720816355579,31.5677747769826,31.8939800588491,2674892.3101659,0.0,1.0
2012-07-24,42.39,43.34,41.99,43.26,2170200,31.4269134052676,32.1312202638428,31.1303631490254,32.0719102125944,2927261.00122134,0.0,1.0
2012-07-25,42.07,42.699,41.83,42.52,1425900,31.1896732002738,31.6559984782147,31.0117430465285,31.5232922385463,1923316.49693186,0.0,1.0
2012-07-26,43.2,43.465,42.35,42.77,1811000,32.0274276741581,32.2238922189185,31.3972583796434,31.7086361486977,2442756.27739925,0.0,1.0
2012-07-27,44.64,44.87,43.5,43.58,1912300,33.09500859663,33.2655249939693,32.2498403663397,32.3091504175881,2579394.16304284,0.0,1.0
2012-07-30,44.49,45.2,44.31,44.73,1200900,32.9838022505392,33.5101789553691,32.8503546352302,33.1617324042845,1619826.62260009,0.0,1.0
2012-07-31,43.23,44.43,43.23,44.3,2907600,32.0496689433762,32.9393197121028,32.0496689433762,32.8429408788241,3921898.48269799,0.0,1.0
2012-08-01,41.67,43.38,37.84,43.34,14151800,30.8931229440316,32.1608752894671,28.0536542405125,32.1312202638428,19088568.904748,0.0,1.0
2012-08-02,41.2,42.38,40.68,41.1,3457000,30.544676392947,31.4194996488615,30.1591610598322,30.4705388288865,4662953.31362187,0.0,1.0
2012-08-03,42.39,42.64,41.521,41.68,3096800,31.4269134052676,31.612257315419,30.7826579735814,30.9005367004377,4177099.74591385,0.0,1.0
2012-08-06,41.94,42.59,41.92,42.55,1901200,31.0932943669951,31.5751885333887,31.078466854183,31.5455335077645,2564421.99590914,0.0,1.0
2012-08-07,42.37,42.62,42.1,42.16,4319200,31.4120858924555,31.5974298026069,31.211914469492,31.2563970079283,5825926.5120612,0.0,1.0
2012-08-08,41.69,42.19,41.57,42.03,1859600,30.9079504568437,31.2786382771465,30.8189853799711,31.1600181746496,2508310.09025491,0.0,1.0
2012-08-09,41.68,41.91,41.5,41.58,1703200,30.9005367004377,31.0710530977769,30.7670890851287,30.8263991363771,2297350.90649718,0.0,1.0
2012-08-10,41.36,41.43,40.87,41.19,2648600,30.6632964954439,30.7151927902863,30.3000224315472,30.537262636541,3572547.91624498,0.0,1.0
2012-08-13,41.4,41.49,40.97,41.12,2086700,30.6929515210681,30.7596753287226,30.3741599956078,30.4853663416986,2814632.53674711,0.0,1.0
2012-08-14,41.18,41.83,41.05,41.55,2641200,30.5298488801349,31.0117430465285,30.4334700468562,30.804157867159,3562566.47148918,0.0,1.0
2012-08-15,41.43,41.62,41.12,41.2,1765400,30.7151927902863,30.8560541620013,30.4853663416986,30.544676392947,2381248.99620134,0.0,1.0
2012-08-16,42.41,42.5,41.32,41.42,2717100,31.4417409180797,31.5084647257342,30.6336414698197,30.7077790338803,3664943.72243042,0.0,1.0
2012-08-17,42.28,42.75,42.21,42.47,1785500,31.345362084801,31.6938086358856,31.2934657899586,31.486223456516,2408360.75830831,0.0,1.0
2012-08-20,42.41,42.58,41.8,42.31,1948800,31.4417409180797,31.5677747769826,30.9895017773103,31.3676033540192,2628626.96487888,0.0,1.0
2012-08-21,42.9,43.4,42.5,42.5,2064100,31.8050149819764,32.1757028022792,31.5084647257342,31.5084647257342,2784148.66492534,0.0,1.0
2012-08-22,43.04,43.19,42.49,42.69,2896100,31.9088075716612,32.020013917752,31.5010509693281,31.6493260974492,3906386.77800992,0.0,1.0
2012-08-23,42.43,43.085,42.16,42.89,1567900,31.4565684308918,31.9421694754884,31.2563970079283,31.7976012255704,2114852.32873235,0.0,1.0
2012-08-24,42.55,42.75,42.22,42.43,2646100,31.5455335077645,31.6938086358856,31.3008795463647,31.4565684308918,3569175.80653017,0.0,1.0
2012-08-27,43.1,43.52,42.47,42.51,1637800,31.9532901100975,32.2646678791518,31.486223456516,31.5158784821403,2209136.51635808,0.0,1.0
2012-08-28,43.22,43.55,42.59,42.77,1623100,32.0422551869702,32.28690914837,31.5751885333887,31.7086361486977,2189308.51123507,0.0,1.0
2012-08-29,43.06,43.5,42.81,43.27,1569200,31.9236350844733,32.2498403663397,31.7382911743219,32.0793239690004,2116605.82578404,0.0,1.0
2012-08-30,42.42,42.98,42.29,42.76,1758000,31.4491546744858,31.8643250332248,31.352775841207,31.7012223922916,2371267.55144554,0.0,1.0
2012-08-31,41.96,42.65,41.7001,42.65,1702400,31.1081218798072,31.619671071825,30.9154383508139,31.619671071825,2296271.83138845,0.0,1.0
2012-09-04,41.68,41.92,41.17,41.85,1736400,30.9005367004377,31.078466854183,30.5224351237289,31.0265705593406,2342132.52350969,0.0,1.0
2012-09-05,41.61,41.85,41.22,41.76,1410700,30.8486404055953,31.0265705593406,30.5595039057591,30.9598467516861,1902814.06986589,0.0,1.0
2012-09-06,43.54,43.75,41.93,42.01,2109000,32.2794953919639,32.4351842764911,31.0858806105891,31.1451906618375,2844711.7554031,0.0,1.0
2012-09-07,43.97,44.25,43.43,43.59,1689200,32.5982869174243,32.8058720967938,32.1979440714973,32.3165641739942,2278467.09209432,0.0,1.0
2012-09-10,44.72,45.07,43.66,43.78,2347800,33.1543186478784,33.4138001220904,32.3684604688366,32.4574255457093,3166815.67536055,0.0,1.0
2012-09-11,45.03,45.7,44.73,45.0,2200400,33.3841450964661,33.8808667756718,33.1617324042845,33.361903827248,2967996.0865761,0.0,1.0
2012-09-12,45.65,45.82,45.2,45.2,1502300,33.8437979936416,33.9698318525445,33.5101789553691,33.5101789553691,2026368.16981606,0.0,1.0
2012-09-13,45.73,45.95,44.71,45.65,2273600,33.90310804489,34.0662106858232,33.1469048914724,33.8437979936416,3066731.45902536,0.0,1.0
2012-09-14,46.33,46.55,45.78,45.89,2245800,34.3479334292533,34.5110360701865,33.9401768269203,34.0217281473869,3029233.59899681,0.0,1.0
2012-09-17,46.34,46.52,45.92,46.33,1655000,34.3553471856594,34.4887948009684,34.0439694166051,34.3479334292533,2232336.63119589,0.0,1.0
2012-09-18,45.57,46.55,45.17,46.35,1631000,33.7844879423931,34.5110360701865,33.4879376861509,34.3627609420654,2199964.37793384,0.0,1.0
2012-09-19,45.64,45.8999,44.9,45.26,1763100,33.8363842372355,34.0290677662289,33.2877662631874,33.5546614938054,2378146.65526373,0.0,1.0
2012-09-20,44.26,45.7,44.17,45.57,2290200,32.8132858531999,33.8808667756718,32.7465620455454,33.7844879423931,3089122.26753162,0.0,1.0
2012-09-21,44.09,44.45,43.57,44.31,2240400,32.687251994297,32.9541472249149,32.3017366611821,32.8503546352302,3021949.84201285,0.0,1.0
2012-09-24,43.34,44.14,42.87,43.7,2670400,32.1312202638428,32.7243207763272,31.7827737127582,32.3981154944608,3601952.71295801,0.0,1.0
2012-09-25,42.4,43.74,42.38,43.46,2061600,31.4343271616737,32.427770520085,31.4194996488615,32.2201853407155,2780776.55521054,0.0,1.0
2012-09-26,41.93,42.28,41.7,42.26,2929100,31.2007938348829,31.4612345179788,31.0296471002771,31.4463521932304,3936347.37788911,0.155,1.0
2012-09-27,42.48,42.62,41.73,42.27,1798900,31.6100577654621,31.7142340387004,31.0519705873996,31.4537933556046,2417498.65080903,0.0,1.0
2012-09-28,42.37,42.655,41.98,42.15,2470500,31.5282049793463,31.74027810701,31.2379996467537,31.3644994071146,3320045.8151224,0.0,1.0
2012-10-01,42.28,43.11,42.07,42.53,1551900,31.4612345179788,32.0788509950346,31.3049701081213,31.6472635773329,2085561.26309996,0.0,1.0
2012-10-02,42.11,42.61,41.87,42.39,992300,31.3347347576179,31.7067928763263,31.1561468606379,31.5430873040946,1333528.21790972,0.0,1.0
2012-10-03,40.79,41.99,40.59,41.86,4039500,30.3525013242279,31.2454408091279,30.2036780767445,31.1487056982637,5428587.35890991,0.0,1.0
2012-10-04,41.62,41.82,40.66,41.11,2308400,30.9701178012837,31.1189410487671,30.2557662133637,30.5906185202012,3102203.50521294,0.0,1.0
2012-10-05,41.99,42.35,41.8362,41.95,2242300,31.2454408091279,31.5133226545979,31.1309957318132,31.2156761596313,3013373.29740902,0.0,1.0
2012-10-08,42.48,43.788,42.42,43.26,2244700,31.6100577654621,32.5833618040032,31.5654107912171,32.1904684306471,3016598.59996165,0.0,1.0
2012-10-09,41.9,42.7,41.84,42.32,2149100,31.1784703477604,31.7737633376938,31.1338233735154,31.4909991674754,2888124.04828155,0.0,1.0
2012-10-10,41.9,42.195,41.75,41.91,1977500,31.1784703477604,31.3979846377983,31.0668529121479,31.1859115101346,2657514.91576789,0.0,1.0
2012-10-11,41.79,42.84,41.62,42.32,2352700,31.0966175616446,31.8779396109321,30.9701178012837,31.4909991674754,3161737.21483039,0.0,1.0
2012-10-12,41.42,42.0775,41.262,41.85,1435500,30.8212945538004,31.3105509799019,30.7037241882885,31.1412645358896,1929134.08929699,0.0,1.0
2012-10-15,41.86,41.9,41.21,41.46,1710900,31.1487056982637,31.1784703477604,30.6650301439429,30.8510592032971,2299237.55721228,0.0,1.0
2012-10-16,43.2,43.25,42.05,42.15,1947500,32.1458214564021,32.183027268273,31.2900877833729,31.3644994071146,2617198.6338599,0.0,1.0
2012-10-17,44.0,44.07,43.0711,43.18,2042800,32.7411144463355,32.7932025829547,32.0499048733991,32.1309391316538,2745270.02272093,0.0,1.0
2012-10-18,44.53,44.78,43.89,44.67,2392700,33.1354960521664,33.3215251115206,32.6592616602197,33.2396723254047,3215492.25737437,0.0,1.0
2012-10-19,43.88,44.62,43.6,44.55,2569100,32.6518204978455,33.2024665135339,32.4434679513688,33.1503783769147,3452551.99499331,0.0,1.0
2012-10-22,43.53,44.07,43.14,43.79,2409700,32.3913798147497,32.7932025829547,32.1011744821571,32.584850036478,3238338.15045556,0.0,1.0
2012-10-23,46.89,47.36,43.16,43.25,6995600,34.8916103724698,35.2413450040557,32.1160568069055,32.183027268273,9401219.39051622,0.0,1.0
2012-10-24,46.34,47.3,45.78,47.0,2922800,34.4823464418906,35.1966980298107,34.0656413489373,34.9734631585857,3927880.95868844,0.0,1.0
2012-10-25,46.52,47.16,46.27,46.65,1875800,34.6162873646256,35.0925217565723,34.4302583052715,34.7130224754898,2520842.72009983,0.0,1.0
2012-10-26,46.12,46.7,45.66,46.56,1445500,34.3186408696589,34.7502282873606,33.9763474004473,34.6460520141223,1942572.84993299,0.0,1.0
2012-10-31,46.76,46.88,46.26,46.43,2032600,34.7948752616057,34.8841692100957,34.4228171428973,34.5493169032581,2731562.48687221,0.0,1.0
2012-11-01,47.61,48.0,46.51,46.58,2089900,35.4273740634099,35.7175793960024,34.6088462022515,34.6609343388706,2808566.58531646,0.0,1.0
2012-11-02,47.29,48.49,47.28,48.03,1934900,35.1892568674365,36.0821963523366,35.1818157050623,35.7399028831249,2600265.79545855,0.0,1.0
2012-11-05,47.34,47.61,47.07,47.09,1365200,35.2264626793074,35.4273740634099,35.0255512952048,35.0404336199532,1834659.60202595,0.0,1.0
2012-11-06,47.61,47.94,47.41,47.41,1368000,35.4273740634099,35.6729324217574,35.2785508159265,35.2785508159265,1838422.45500403,0.0,1.0
2012-11-07,46.51,47.46,45.73,47.22,2741400,34.6088462022515,35.3157566277974,34.0284355370664,35.1371687308173,3684101.84075149,0.0,1.0
2012-11-08,44.97,46.69,44.93,46.45,2601400,33.4629071966297,34.7427871249865,33.4331425471331,34.5641992280065,3495959.19184758,0.0,1.0
2012-11-09,45.29,45.68,44.75,44.83,1941800,33.7010243926031,33.9912297251956,33.2992016243981,33.3587309233914,2609538.54029738,0.0,1.0
2012-11-12,45.84,45.935,45.075,45.42,1717600,34.1102883231823,34.1809793657369,33.5410394015585,33.7977595034673,2308241.52683839,0.0,1.0
2012-11-13,45.53,46.11,45.2,45.55,1833900,33.8796122895831,34.3111997072848,33.6340539312356,33.8944946143314,2464534.313035,0.0,1.0
2012-11-14,45.6712,46.97,45.47,46.0,3856900,33.9846815023063,34.9511396714632,33.8349653153381,34.2293469211689,5183195.58969667,0.0,1.0
2012-11-15,46.59,47.04,45.61,45.68,2678000,34.6683755012448,35.0032278080823,33.9391415885764,33.9912297251956,3598900.09831929,0.0,1.0
2012-11-16,46.22,46.68,44.48,46.55,3342700,34.3930524934006,34.7353459626123,33.0982902402955,34.6386108517481,4492174.51779384,0.0,1.0
2012-11-19,47.97,48.46,46.8,46.86,2683200,35.6952559088799,36.0598728652141,34.8246399111023,34.8692868853473,3605888.25385,0.0,1.0
2012-11-20,47.78,48.49,47.57,47.86,2579600,35.5538738237707,36.0821963523366,35.3976094139132,35.613403122764,3466662.69366111,0.0,1.0
2012-11-21,47.76,48.16,47.66,47.82,975300,35.5389914990224,35.8366379939891,35.4645798752807,35.5836384732674,1310682.32482853,0.0,1.0
2012-11-23,48.26,48.45,47.79,47.96,563700,35.9110496177307,36.0524317028399,35.5613149861449,35.6878147465057,757542.937051003,0.0,1.0
2012-11-26,47.99,48.29,47.5155,48.07,1039600,35.7101382336282,35.9333731048532,35.357055078974,35.7696675326216,1397093.55571797,0.0,1.0
2012-11-27,46.99,47.99,46.94,47.77,1563600,34.9660219962115,35.7101382336282,34.9288161843407,35.5464326613965,2101284.61304408,0.0,1.0
2012-11-28,47.54,47.58,46.54,46.69,958100,35.3752859267907,35.4050505762874,34.631169689374,34.7427871249865,1287567.65653462,0.0,1.0
2012-11-29,47.37,48.2,47.23,47.84,956400,35.2487861664298,35.8664026434857,35.1446098931915,35.5985207980157,1285283.0672265,0.0,1.0
2012-11-30,46.96,47.37,46.58,47.3,1629000,34.943698509089,35.2487861664298,34.6609343388706,35.1966980298107,2189174.10760348,0.0,1.0
2012-12-03,46.0,47.4,45.93,47.31,1328500,34.2293469211689,35.2711096535524,34.1772587845498,35.2041391921848,1785339.35049185,0.0,1.0
2012-12-04,46.51,46.75,45.96,46.0,1929700,34.6088462022515,34.7874340992315,34.1995822716723,34.2293469211689,2593277.63992783,0.0,1.0
2012-12-05,46.28,46.72,45.9,46.63,1360800,34.4376994676456,34.765110612109,34.1549352974273,34.6981401507415,1828746.54734611,0.0,1.0
2012-12-06,46.18,46.29,45.6855,46.18,2610000,34.363287843904,34.4451406300198,33.9953223645014,34.363287843904,3507516.52599452,0.0,1.0
2012-12-07,46.46,46.64,46.1,46.45,1502900,34.5716403903806,34.7055813131156,34.3037585449106,34.5641992280065,2019711.33598359,0.0,1.0
2012-12-10,46.66,46.71,46.25,46.36,834800,34.720463637864,34.7576694497348,34.4153759805231,34.497228766639,1121867.73789281,0.0,1.0
2012-12-11,47.62,48.32,46.73,46.8,2612200,35.434815225784,35.9556965919757,34.7725517744831,34.8246399111023,3510473.05333445,0.0,1.0
2012-12-12,49.2,49.25,47.93,48.0,3863200,36.6105188809024,36.6477246927733,35.6654912593832,35.7175793960024,5191662.00889735,0.0,1.0
2012-12-13,48.0,49.25,47.96,49.17,1596900,35.7175793960024,36.6477246927733,35.6878147465057,36.5881953937799,2146035.68596194,0.0,1.0
2012-12-14,47.83,48.4,47.72,47.72,1847700,35.7064176524411,36.1319384147638,35.6242996105894,35.6242996105894,2475059.01768777,0.155,1.0
2012-12-17,49.22,49.23,47.75,47.95,1441000,36.7440910903858,36.7515563669178,35.6466954401853,35.7960009708248,1930270.08956436,0.0,1.0
2012-12-18,49.39,49.74,49.14,49.18,1670600,36.8710007914294,37.1322854700485,36.68436887813,36.7142299842579,2237827.35019169,0.0,1.0
2012-12-19,48.73,49.76,48.73,49.52,1255000,36.378292540319,37.1472160231125,36.378292540319,36.9680493863451,1681116.55961365,0.0,1.0
2012-12-20,48.93,48.99,48.53,48.85,1094300,36.5275980709585,36.5723897301503,36.2289870096795,36.4678758587027,1465853.26787667,0.0,1.0
2012-12-21,48.69,48.75,47.7,48.7,1750300,36.3484314341911,36.3932230933829,35.6093690575254,36.355896710723,2344588.29824046,0.0,1.0
2012-12-24,48.57,48.81,48.28,48.54,339900,36.2588481158074,36.4380147525748,36.04235509638,36.2364522862114,455307.98295831,0.0,1.0
2012-12-26,47.9,48.7,47.645,48.59,582800,35.758674588165,36.355896710723,35.5683100365996,36.2737786688713,780681.060512219,0.0,1.0
2012-12-27,47.88,48.26,46.88,47.98,992800,35.743744035101,36.0274245433161,34.9972163819034,35.8183968004208,1329890.45448959,0.0,1.0
2012-12-28,47.27,47.79,47.21,47.61,690600,35.2883621666505,35.6765565463132,35.2435705074586,35.5421815687377,925082.94507505,0.0,1.0
2012-12-31,48.83,48.87,46.96,47.07,1128200,36.4529453056387,36.4828064117666,35.0569385941592,35.139056636011,1511263.50801285,0.0,1.0
2013-01-02,49.99,51.0,49.37,49.94,1798200,37.3189173833479,38.0729103130775,36.8560702383654,37.2815910006881,2408752.0298783,0.0,1.0
2013-01-03,48.96,50.02,48.66,49.91,2010600,36.5499939005544,37.3413132129439,36.3260356045951,37.2591951710921,2693269.28666073,0.0,1.0
2013-01-04,48.69,49.17,48.534,49.14,1233600,36.3484314341911,36.7067647077259,36.2319731202922,36.68436887813,1652450.50831825,0.0,1.0
2013-01-07,49.03,49.18,48.4,48.4,2099100,36.6022508362783,36.7142299842579,36.1319384147638,36.1319384147638,2811818.1436534,0.0,1.0
2013-01-08,48.88,49.3,48.54,49.0,1852700,36.4902716882986,36.8038133026416,36.2364522862114,36.5798550066823,2481756.69322407,0.0,1.0
2013-01-09,50.81,50.88,49.25,49.29,3099300,37.93107005897,37.9833269946938,36.7664869199817,36.7963480261096,4151621.15793672,0.0,1.0
2013-01-10,50.36,51.0,49.971,51.0,1971900,37.5951326150311,38.0729103130775,37.3047333579372,38.0729103130775,2641429.27800969,0.0,1.0
2013-01-11,50.14,50.64,49.59,50.64,1285500,37.4308965313276,37.8041603579264,37.0203063220689,37.8041603579264,1721972.38038514,0.0,1.0
2013-01-14,50.29,50.55,50.01,50.17,949100,37.5428756793072,37.7369728691386,37.3338479364119,37.4532923609235,1271352.77030225,0.0,1.0
2013-01-15,51.33,51.39,49.91,50.0,1195600,38.3192644386327,38.3640560978246,37.2591951710921,37.3263826598799,1601548.1742423,0.0,1.0
2013-01-16,50.75,51.05,50.25,51.0,923800,37.8862783997781,38.1102366957374,37.5130145731793,38.0729103130775,1237462.53208852,0.0,1.0
2013-01-17,52.02,52.08,50.75,50.98,1480200,38.8343685193391,38.8791601785309,37.8862783997781,38.0579797600136,1982779.86576902,0.0,1.0
2013-01-18,52.11,52.13,51.605,52.09,914500,38.9015560081269,38.9164865611908,38.5245595432621,38.8866254550629,1225004.85559098,0.0,1.0
2013-01-22,51.71,52.25,51.59,51.99,1146500,38.6029449468478,39.0060698795745,38.5133616284641,38.8119726897431,1535777.00047574,0.0,1.0
2013-01-23,51.76,51.875,50.85,51.26,1100300,38.6402713295077,38.7261220096254,37.9609311650979,38.2670075029089,1473890.47852024,0.0,1.0
2013-01-24,52.86,53.0,51.72,51.92,1131600,39.461451748025,39.5659656194727,38.6104102233798,38.7597157540193,1515817.92737754,0.0,1.0
2013-01-25,53.94,53.94,52.85,53.0,2100400,40.2677016134785,40.2677016134785,39.4539864714931,39.5659656194727,2813559.53929284,0.0,1.0
2013-01-28,53.2,54.1,52.86,53.44,2266400,39.7152711501122,40.3871460379901,39.461451748025,39.8944377868797,3035922.36709831,0.0,1.0
2013-01-29,54.52,54.62,52.66,52.66,3597700,40.7006876523331,40.7753404176528,39.3121462173855,39.3121462173855,4819245.45539604,0.0,1.0
2013-01-30,53.0,54.5,52.89,53.72,2435700,39.5659656194727,40.6857570992691,39.483847577621,40.103465529775,3262705.66075775,0.0,1.0
2013-01-31,52.42,52.88,52.26,52.84,2449600,39.1329795806181,39.476382301089,39.0135351561065,39.4465211949611,3281325.19874869,0.0,1.0
2013-02-01,52.76,52.98,52.38,52.97,2656800,39.3867989827053,39.5510350664088,39.1031184744902,39.5435697898768,3558876.87297335,0.0,1.0
2013-02-04,51.78,52.52,51.4825,52.26,2017900,38.6552018825716,39.2076323459379,38.4331099057454,39.0135351561065,2703047.89294374,0.0,1.0
2013-02-05,52.54,52.79,51.81,52.23,1772100,39.2225628990018,39.4091948123012,38.6775977121676,38.9911393265106,2373790.16357877,0.0,1.0
2013-02-06,52.89,53.0799,51.85,52.5,1295000,39.483847577621,39.6256131789632,38.7074588182955,39.1927017928739,1734697.96390413,0.0,1.0
2013-02-07,52.54,52.96,51.58,52.76,1439300,39.2225628990018,39.5361045133448,38.5058963519321,39.3867989827053,1927992.87988202,0.0,1.0
2013-02-08,52.86,53.25,52.66,52.69,749900,39.461451748025,39.7525975327721,39.3121462173855,39.3345420469815,1004517.37693568,0.0,1.0
2013-02-11,53.49,54.11,53.09,53.51,1671300,39.9317641695395,40.394611314522,39.6331531082605,39.9466947226035,2238765.02476677,0.0,1.0
2013-02-12,53.28,53.63,52.94,53.3,1180900,39.774993362368,40.0362780409872,39.5211739602809,39.789923915432,1581857.00816555,0.0,1.0
2013-02-13,53.63,53.98,52.98,53.45,1203100,40.0362780409872,40.2975627196064,39.5510350664088,39.9019030634116,1611594.68754676,0.0,1.0
2013-02-14,53.45,53.7751,52.91,53.19,1269900,40.0586738705831,40.3023235408418,39.6539650980833,39.8638140912314,1694418.42281865,0.21,1.0
2013-02-15,52.66,53.56,52.43,53.45,2198700,39.4665999256297,40.1411145464627,39.2942239669724,40.0586738705831,2933709.57260521,0.0,1.0
2013-02-19,52.4,52.84,52.23,52.66,2056800,39.2717401462779,39.6015028497963,39.1443318290095,39.4665999256297,2744373.42472116,0.0,1.0
2013-02-20,51.57,52.58,51.53,52.41,1718800,38.6496877737319,39.4066430704446,38.6197093461394,39.2792347531761,2293382.45935955,0.0,1.0
2013-02-21,51.05,51.5,50.8,51.49,1301400,38.2599682150284,38.5972255254449,38.0726030425748,38.5897309185468,1736448.64592187,0.0,1.0
2013-02-22,51.21,51.505,50.9,51.17,1443500,38.3798819253987,38.600972828894,38.1475491115563,38.3499034978062,1926051.65236532,0.0,1.0
2013-02-25,50.65,52.35,50.57,51.58,2977500,37.9601839391026,39.2342671117872,37.9002270839175,38.6571823806301,3972856.80285261,0.0,1.0
2013-02-26,51.33,51.36,50.05,50.91,1967100,38.4698172081765,38.4923010288709,37.510507525214,38.1550437184544,2624687.36083672,0.0,1.0
2013-02-27,52.23,52.46,51.2,51.22,1744900,39.1443318290095,39.3167077876668,38.3723873185006,38.3873765322969,2328207.50135936,0.0,1.0
2013-02-28,52.63,53.22,52.25,52.38,1622300,39.4441161049353,39.8862979119258,39.1593210428058,39.2567509324817,2164623.20445601,0.0,1.0
2013-03-01,52.02,52.74,51.83,52.3,1859100,38.9869450841485,39.5265567808149,38.8445475530837,39.1967940772965,2480583.73876852,0.0,1.0
2013-03-04,52.87,52.88,51.68,52.0,2077800,39.6239866704907,39.6314812773889,38.7321284496115,38.9719558703522,2772393.57345664,0.0,1.0
2013-03-05,53.39,53.9,53.08,53.24,1313700,40.0137062291943,40.3959311809996,39.7813734153518,39.9012871257221,1752860.44732408,0.0,1.0
2013-03-06,53.71,54.13,53.4,53.54,1365100,40.2535336499349,40.568307139657,40.0212008360924,40.1261253326664,1821443.09708618,0.0,1.0
2013-03-07,54.43,54.45,53.87,54.3,1501800,40.7931453466013,40.8081345603976,40.3734473603052,40.6957154569254,2003840.92242621,0.0,1.0
2013-03-08,54.82,54.98,53.83,54.53,1045000,41.085435015629,41.2053487259993,40.3434689327126,40.8680914155828,1394335.97278958,0.0,1.0
2013-03-11,54.77,54.93,54.38,54.69,779700,41.0479619811382,41.1678756915085,40.7556723121106,40.9880051259531,1040348.09376463,0.0,1.0
2013-03-12,54.55,54.9,54.22,54.82,689000,40.883080629379,41.1453918708141,40.6357586017403,41.085435015629,919327.737083273,0.0,1.0
2013-03-13,54.79,55.02,54.0,54.47,870400,41.0629511949345,41.2353271535918,40.4708772499811,40.8231237741939,1161368.45044598,0.0,1.0
2013-03-14,54.92,55.02,54.23,54.99,863200,41.1603810846104,41.2353271535918,40.6432532086384,41.2128433328974,1151761.5423081,0.0,1.0
2013-03-15,55.41,55.51,54.5,54.7,1693200,41.5276168226195,41.6025628916009,40.8456075948883,40.9954997328512,2259224.56375819,0.0,1.0
2013-03-18,54.49,54.92,54.1912,54.63,1610800,40.8381129879902,41.1603810846104,40.6141741338736,40.9430374845642,2149278.83729134,0.0,1.0
2013-03-19,52.79,53.84,52.6,53.75,2684700,39.5640298153056,40.3509635396108,39.4216322842408,40.2835120775275,3582175.87191213,0.0,1.0
2013-03-20,53.98,54.16,52.99,53.02,1207400,40.4558880361848,40.5907909603514,39.7139219532685,39.7364057739629,1611025.12301066,0.0,1.0
2013-03-21,52.73,53.68,52.59,53.68,1061200,39.5190621739167,40.2310498292405,39.4141376773427,40.2310498292405,1415951.51609981,0.0,1.0
2013-03-22,52.79,53.05,52.5207,52.99,983600,39.5640298153056,39.7588895946573,39.3622000515386,39.7139219532685,1312410.39505821,0.0,1.0
2013-03-25,52.49,53.33,52.07,52.97,1194500,39.3391916083612,39.9687385878054,39.0244181186392,39.6989327394722,1593812.74593029,0.0,1.0
2013-03-26,53.08,53.15,52.535,52.84,839900,39.7813734153518,39.8338356636388,39.3729173394029,39.6015028497963,1120672.52013968,0.0,1.0
2013-03-27,52.82,53.095,52.37,52.65,1186800,39.586513636,39.792615325699,39.2492563255835,39.4591053187316,1583538.69139394,0.0,1.0
2013-03-28,53.3,53.48,52.57,52.82,1050100,39.946254767111,40.0811576912776,39.3991484635464,39.586513636,1401140.86605391,0.0,1.0
2013-04-01,51.56,53.37,51.42,53.37,1754600,38.6421931668338,39.998717015398,38.5372686702598,39.998717015398,2341150.14148956,0.0,1.0
2013-04-02,51.6,52.103,51.22,51.9,1582900,38.6721715944264,39.0491503214031,38.3873765322969,38.8970098013707,2112052.06825705,0.0,1.0
2013-04-03,50.53,51.76,50.4,51.76,1704200,37.8702486563249,38.7920853047967,37.772818766649,38.7920853047967,2273901.7845244,0.0,1.0
2013-04-04,50.84,51.06,50.41,50.57,1777400,38.1025814701674,38.2674628219266,37.7803133735472,37.9002270839175,2371572.01725952,0.0,1.0
2013-04-05,50.71,50.81,49.75,50.04,1608400,38.0051515804915,38.0800976494729,37.2856693182696,37.5030129183158,2146076.53457872,0.0,1.0
2013-04-08,51.39,51.42,50.66,50.66,1653500,38.5147848495653,38.5372686702598,37.9676785460008,37.9676785460008,2206253.13972016,0.0,1.0
2013-04-09,51.16,51.6,50.89,51.44,1496100,38.342408890908,38.6721715944264,38.1400545046581,38.5522578840561,1996235.45348372,0.0,1.0
2013-04-10,52.21,52.52,51.29,51.38,1167800,39.1293426152132,39.3616754290557,38.4398387805839,38.5072902426672,1558187.12825232,0.0,1.0
2013-04-11,52.21,52.875,51.99,52.13,1764900,39.1293426152132,39.6277339739398,38.964461263454,39.069385760028,2354893.35729792,0.0,1.0
2013-04-12,52.0,52.15,51.555,52.09,984600,38.9719558703522,39.0843749738243,38.6384458633847,39.0394073324355,1313744.68785514,0.0,1.0
2013-04-15,49.95,52.04,49.92,51.55,2281300,37.4355614562325,39.0019342979447,37.4130776355381,38.6346985599357,3043922.15763145,0.0,1.0
2013-04-16,51.63,51.69,50.43,50.43,1454300,38.6946554151208,38.7396230565097,37.7953025873434,37.7953025873434,1940462.01457214,0.0,1.0
2013-04-17,51.15,51.475,50.589,51.28,1692300,38.3349142840099,38.5784890081996,37.914466837024,38.4323441736857,2258023.70024096,0.0,1.0
2013-04-18,51.05,51.52,50.62,51.08,1547500,38.2599682150284,38.6122147392412,37.9377001184082,38.2824520357229,2064818.10324581,0.0,1.0
2013-04-19,51.83,52.05,51.23,51.25,2032700,38.8445475530837,39.0094289048429,38.394871139195,38.4098603529913,2712216.96831519,0.0,1.0
2013-04-22,51.49,51.9952,51.12,51.84,1669700,38.5897309185468,38.968358459041,38.3124304633154,38.8520421599818,2227868.68303039,0.0,1.0
2013-04-23,52.86,52.9,51.64,51.88,1505100,39.6164920635926,39.6464704911852,38.702150022019,38.8820205875744,2008244.08865607,0.0,1.0
2013-04-24,53.2,53.48,52.37,53.0,1770700,39.8713086981295,40.0811576912776,39.2492563255835,39.7214165601666,2362632.2555201,0.0,1.0
2013-04-25,54.31,55.68,53.25,53.25,4062400,40.7032100638236,41.7299712088694,39.9087817326202,39.9087817326202,5420431.0582396,0.0,1.0
2013-04-26,54.04,54.51,53.6081,54.21,1573200,40.5008556775737,40.8531022017865,40.1771636056428,40.6282639948421,2099109.42812685,0.0,1.0
2013-04-29,54.76,54.91,54.03,54.14,1360400,41.0404673742401,41.1528864777123,40.4933610706755,40.5758017465551,1815171.92094061,0.0,1.0
2013-04-30,54.65,54.76,54.11,54.62,1665300,40.9580266983605,41.0404673742401,40.5533179258607,40.9355428776661,2221997.79472391,0.0,1.0
2013-05-01,54.01,54.6,53.8,54.6,1318000,40.4783718568792,40.9205536638698,40.3209851120182,40.9205536638698,1758597.90635088,0.0,1.0
2013-05-02,54.16,54.51,53.795,54.21,1327200,40.5907909603514,40.8531022017865,40.3172378085691,40.6282639948421,1770873.40008261,0.0,1.0
2013-05-03,54.35,54.98,54.12,54.62,1896100,40.7331884914162,41.2053487259993,40.5608125327588,40.9355428776661,2529952.57225485,0.0,1.0
2013-05-06,55.16,55.29,54.47,54.97,1698800,41.3402516501659,41.4376815398417,40.8231237741939,41.1978541191011,2266696.60342099,0.0,1.0
2013-05-07,57.54,57.54,55.3125,55.38,2425400,43.1239680919243,43.1239680919243,41.4545444053626,41.5051330019251,3236193.74966875,0.0,1.0
2013-05-08,57.4,57.84,56.9,57.46,2074000,43.0190435953503,43.3488062988686,42.644313250443,43.0640112367391,2767323.26082831,0.0,1.0
2013-05-09,57.17,57.59,56.751,57.48,964100,42.8466676366929,43.161441126415,42.5326436076607,43.0790004505354,1286391.68551812,0.0,1.0
2013-05-10,57.37,57.969,56.87,57.28,1196200,42.9965597746558,43.4454867278547,42.6218294297486,42.9291083125725,1596081.04368507,0.0,1.0
2013-05-13,57.43,57.54,56.59,57.1,846800,43.0415274160447,43.1239680919243,42.4119804366006,42.7942053884059,1129879.14043848,0.0,1.0
2013-05-14,58.47,58.66,57.4,57.4,1367800,43.8209665334517,43.9633640645165,43.0190435953503,43.0190435953503,1825045.68763788,0.0,1.0
2013-05-15,58.88,58.98,58.27,58.36,915200,44.1282454162757,44.2031914852571,43.6710743954889,43.7385258575722,1221144.76774835,0.0,1.0
2013-05-16,57.97,58.83,57.91,58.55,905800,43.4462361885445,44.090772381785,43.4012685471556,43.8809233886369,1208602.41545723,0.0,1.0
2013-05-17,59.48,59.48,58.1,58.19,1029700,44.5779218301644,44.5779218301644,43.5436660782204,43.6111175403037,1373921.29299658,0.0,1.0
2013-05-20,59.46,59.84,59.04,59.38,1057200,44.5629326163681,44.8477276784976,44.248159126646,44.5029757611829,1410614.3449121,0.0,1.0
2013-05-21,59.19,59.75,58.8,59.51,800900,44.3605782301182,44.7802762164143,44.0682885610905,44.6004056508588,1068635.1010595,0.0,1.0
2013-05-22,57.61,59.56,57.3098,59.12,1285300,43.1764303402113,44.6378786853495,42.951442241129,44.3081159818311,1714966.53189134,0.0,1.0
2013-05-23,57.03,57.52,56.36,56.81,1148400,42.7417431401189,43.108978878128,42.2396044779432,42.5768617883597,1532301.84799192,0.0,1.0
2013-05-24,55.44,56.41,54.88,56.25,1997700,41.5501006433139,42.2770775124339,41.1304026570178,42.1571638020636,2665516.72042272,0.0,1.0
2013-05-28,56.35,56.99,55.82,56.5,1046600,42.3894966159061,42.8709389909581,41.9908021490662,42.5023346725589,1391285.92477482,0.21,1.0
2013-05-29,55.47,55.87,55.0,55.87,1103300,41.7275133502096,42.0284148346171,41.3739541060308,42.0284148346171,1466659.43130523,0.0,1.0
2013-05-30,55.41,55.98,55.1,55.15,1224800,41.6823781275485,42.1111627428292,41.4491794771327,41.4867921626836,1628174.08815612,0.0,1.0
2013-05-31,54.54,55.89,54.45,54.65,1473800,41.0279173989622,42.0434599088375,40.9602145649705,41.1106653071743,1959179.43429498,0.0,1.0
2013-06-03,54.59,55.24,54.01,54.71,1671000,41.0655300845131,41.5544949966753,40.6292229321223,41.1558005298354,2221325.03372704,0.0,1.0
2013-06-04,54.07,55.03,53.68,54.72,1089600,40.6743581547834,41.3965217173614,40.3809792074861,41.1633230669456,1448447.4905739,0.0,1.0
2013-06-05,53.9,54.21,53.36,53.68,1476100,40.5464750239102,40.779673674326,40.1402580199601,40.3809792074861,1962236.91339586,0.0,1.0
2013-06-06,54.35,54.44,53.34,53.85,975500,40.8849891938686,40.9526920278603,40.1252129457397,40.5088623383593,1296769.94039541,0.0,1.0
2013-06-07,53.92,54.4,52.97,54.26,1916600,40.5615200981306,40.9226018794196,39.8468790726628,40.817286359877,2547810.62815155,0.0,1.0
2013-06-10,54.01,54.55,53.73,54.25,1174200,40.6292229321223,41.0354399360724,40.418591893037,40.8097638227668,1560909.54793674,0.0,1.0
2013-06-11,53.05,53.72,52.75,53.36,1568800,39.9070593695443,40.4110693559268,39.6813832562387,40.1402580199601,2085466.61454876,0.0,1.0
2013-06-12,52.45,53.7,52.31,53.6,1102700,39.455707142933,40.3960242817065,39.3503916233904,40.3207989106046,1465861.82806153,0.0,1.0
2013-06-13,53.47,53.56,52.1857,52.5,905400,40.2230059281721,40.2907087621638,39.2568864871108,39.493319828484,1203583.29475552,0.0,1.0
2013-06-14,53.13,53.63,52.99,53.5,950400,39.9672396664258,40.3433665219351,39.8619241468831,40.2455735395027,1263403.53803362,0.0,1.0
2013-06-17,53.52,54.18,53.06,53.52,1375900,40.2606186137231,40.7571060629955,39.9145819066545,40.2606186137231,1829037.17169661,0.0,1.0
2013-06-18,54.19,54.55,53.38,53.63,1079900,40.7646286001056,41.0354399360724,40.1553030941805,40.3433665219351,1435552.90480062,0.0,1.0
2013-06-19,53.57,54.64,53.57,54.21,903000,40.298231299274,41.1031427700641,40.298231299274,40.779673674326,1200392.88178068,0.0,1.0
2013-06-20,52.04,52.99,51.7,52.9,1615000,39.1472831214153,39.8619241468831,38.891516859669,39.7942213128915,2146882.06431429,0.0,1.0
2013-06-21,50.54,52.39,50.22,52.25,3062600,38.0189025548872,39.4105719202719,37.7781813673612,39.3052564007293,4071232.82363402,0.0,1.0
2013-06-24,50.15,50.68,49.15,50.03,1528600,37.7255236075899,38.1242180744299,36.9732698965712,37.6352531622677,2032027.19722032,0.0,1.0
2013-06-25,51.54,51.747,50.535,50.72,1573800,38.771156265906,38.9268727840869,38.0151412863321,38.1543082228706,2092113.30824633,0.0,1.0
2013-06-26,52.39,52.54,51.56,52.17,1496400,39.4105719202719,39.5234099769247,38.7862013401263,39.2450761038478,1989222.48980799,0.0,1.0
2013-06-27,53.58,54.06,52.67,52.67,2116300,40.3057538363842,40.6668356176732,39.6212029593572,39.6212029593572,2813279.5744324,0.0,1.0
2013-06-28,54.82,55.5,53.56,53.61,4002800,41.2385484380474,41.7500809615402,40.2907087621638,40.3283214477148,5321077.1065246,0.0,1.0
2013-07-01,55.54,56.14,55.08,55.08,1842500,41.7801711099809,42.2315233365922,41.4341344029123,41.4341344029123,2449306.62755361,0.0,1.0
2013-07-02,54.87,56.13,54.68,55.66,1776200,41.2761611235984,42.224000799482,41.1332329185048,41.8704415553032,2361171.46912386,0.0,1.0
2013-07-03,54.67,55.05,54.31,54.52,418600,41.1257103813946,41.4115667915818,40.8548990454279,41.0128723247418,556461.196360348,0.0,1.0
2013-07-05,55.25,55.57,54.957,55.2,692800,41.5620175337855,41.8027387213115,41.341607196457,41.5244048482346,920965.878734946,0.0,1.0
2013-07-08,55.17,55.81,55.0,55.77,797800,41.501837236904,41.983279611956,41.3739541060308,41.9531894635153,1060546.44638386,0.0,1.0
2013-07-09,54.2,55.64,54.16,55.55,1948900,40.7721511372158,41.8553964810828,40.7420609887751,41.7876936470911,2590748.26943784,0.0,1.0
2013-07-10,53.99,54.35,53.35,54.21,1870100,40.6141778579019,40.8849891938686,40.1327354828499,40.779673674326,2485996.37676418,0.0,1.0
2013-07-11,55.1,55.19,54.57,54.59,1260400,41.4491794771327,41.5168823111244,41.0504850102928,41.0655300845131,1675498.5472828,0.0,1.0
2013-07-12,55.96,56.03,54.77,54.9,1403500,42.0961176686088,42.1487754283801,41.2009357524965,41.2987287349289,1865726.92090718,0.0,1.0
2013-07-15,55.44,55.79,54.8839,55.02,1651300,41.7049457388791,41.9682345377356,41.2866174501815,41.3889991802512,2195137.06055862,0.0,1.0
2013-07-16,55.07,55.5,54.76,55.31,988900,41.4266118658021,41.7500809615402,41.1934132153863,41.6071527564466,1314583.07950489,0.0,1.0
2013-07-17,55.57,56.05,55.26,55.28,886600,41.8027387213115,42.1638205026005,41.5695400708957,41.5845851451161,1178591.72645266,0.0,1.0
2013-07-18,56.25,56.44,55.56,55.68,829700,42.3142712448042,42.4571994498978,41.7952161842013,41.8854866295236,1102952.35217434,0.0,1.0
2013-07-19,55.87,56.37,55.43,56.25,888000,42.0284148346171,42.4045416901265,41.6974232017689,42.3142712448042,1180452.80068798,0.0,1.0
2013-07-22,55.63,56.26,55.49,55.97,753300,41.8478739439726,42.3217937819144,41.74255842443,42.103640205719,1001390.87247551,0.0,1.0
2013-07-23,55.96,56.61,55.81,55.81,1058100,42.0961176686088,42.585082580771,41.983279611956,41.983279611956,1406573.32027922,0.0,1.0
2013-07-24,55.86,56.4,55.405,56.11,1506700,42.0208922975069,42.4271093014571,41.6786168589934,42.2089557252616,2002914.67882498,0.0,1.0
2013-07-25,55.74,59.52,55.57,57.47,3183600,41.9306218521847,44.7741408798355,41.8027387213115,43.2320207722471,4232082.81111515,0.0,1.0
2013-07-26,55.37,55.78,54.83,55.39,1483700,41.6522879791078,41.9607120006254,41.2460709751576,41.6673330533281,1972339.88781616,0.0,1.0
2013-07-29,56.42,57.11,55.0,55.2,1502400,42.4421543756774,42.9612094362804,41.3739541060308,41.5244048482346,1997198.52224507,0.0,1.0
2013-07-30,57.2,57.43,56.52,56.78,1314500,43.0289122702721,43.2019306238064,42.5173797467793,42.7129657116442,1747415.77309048,0.0,1.0
2013-07-31,56.77,57.67,56.685,57.4,1344300,42.705443174534,43.3824715144509,42.6415016090974,43.1793630124758,1787030.06752798,0.0,1.0
2013-08-01,58.44,58.7146,57.32,57.33,1722500,43.9617068719353,44.168275740981,43.1191827155943,43.1267052527045,2289785.97881199,0.0,1.0
2013-08-02,58.6,58.84,58.12,58.25,1373800,44.0820674656983,44.2626083563428,43.7209856844093,43.8187786668417,1826245.56034363,0.0,1.0
2013-08-05,58.89,59.46,58.45,58.53,964600,44.3002210418937,44.7290056571744,43.9692294090455,44.029409705927,1282280.14813471,0.0,1.0
2013-08-06,58.71,59.32,58.52,58.87,1336800,44.1648153739104,44.6236901376318,44.0218871688168,44.2851759676734,1777060.02698163,0.0,1.0
2013-08-07,58.22,58.61,57.99,58.53,1004700,43.7962110555112,44.0895900028085,43.6231927019769,44.029409705927,1335586.6315892,0.0,1.0
2013-08-08,59.19,59.47,58.49,58.68,1310400,44.5258971551993,44.7365281942846,43.9993195574862,44.1422477625798,1741965.48425848,0.0,1.0
2013-08-09,58.77,59.21,58.31,59.0,868400,44.2099505965715,44.5409422294197,43.8639138895029,44.3829689501058,1154397.76139351,0.0,1.0
2013-08-12,57.98,58.79,57.73,58.47,955300,43.6156701648667,44.2249956707919,43.427606737112,43.9842744832659,1269917.29785724,0.0,1.0
2013-08-13,58.86,58.97,58.03,58.03,1391700,44.2776534305632,44.3604013387752,43.6532828504176,43.6532828504176,1850040.72378092,0.0,1.0
2013-08-14,58.83,59.215,58.69,58.69,977300,44.2550858192326,44.5447034979748,44.14977029969,44.14977029969,1299162.75012653,0.0,1.0
2013-08-15,57.5,58.32,57.34,58.11,1277800,43.2545883835777,43.871436426613,43.1342277898147,43.7134631472991,1698629.04135034,0.0,1.0
2013-08-16,58.44,58.615,57.3,57.3899,1601000,43.9617068719353,44.0933512713636,43.1041376413739,43.1717652499945,2128271.3219611,0.0,1.0
2013-08-19,58.05,58.99,58.01,58.57,1283600,43.668327924638,44.3754464129956,43.6382377761972,44.0594998543677,1706339.20603952,0.0,1.0
2013-08-20,58.62,59.25,57.97,58.02,1434500,44.0971125399187,44.5710323778605,43.6081476277565,43.6457603133074,1906936.4218321,0.0,1.0
2013-08-21,58.17,58.78,58.1375,58.3,907800,43.7585983699602,44.2174731336817,43.7341501243521,43.8563913523927,1206773.70773035,0.0,1.0
2013-08-22,58.98,59.16,58.22,58.22,690100,44.3679238758854,44.5033295438688,43.7962110555112,43.7962110555112,917376.66413826,0.0,1.0
2013-08-23,59.84,59.95,58.95,59.33,1269100,45.0148620673615,45.0976099755736,44.3453562645549,44.631212674742,1687063.79431657,0.0,1.0
2013-08-26,59.7,60.32,59.52,59.86,1364500,44.9095465478189,45.3759438486505,44.7741408798355,45.0299071415819,1813882.71006616,0.0,1.0
2013-08-27,58.85,59.3,58.67,58.98,1371600,44.270130893453,44.6086450634114,44.1347252254696,44.3679238758854,1823321.0151167,0.0,1.0
2013-08-28,59.2,59.37,58.55,58.8,1050700,44.5334196923095,44.6613028231827,44.0444547801474,44.232518207902,1396736.21360683,0.0,1.0
2013-08-29,60.0,60.24,59.0,59.11,1228500,45.1352226611245,45.315763551769,44.3829689501058,44.4657168583178,1633092.64149232,0.0,1.0
2013-08-30,59.98,60.32,59.77,59.97,1399900,45.1201775869042,45.3759438486505,44.9622043075902,45.112655049794,1860941.30144493,0.0,1.0
2013-09-03,61.07,61.29,60.66,60.66,1656000,45.9401341319146,46.1056299483387,45.6317101103969,45.6317101103969,2201384.95263434,0.0,1.0
2013-09-04,62.15,62.74,60.52,61.01,1980400,46.7525681398148,47.1963978293159,45.5263945908543,45.8949989092535,2632622.43973252,0.0,1.0
2013-09-05,62.28,62.56,61.91,62.15,967500,46.8503611222473,47.0609921613325,46.5720272491703,46.7525681398148,1286135.2304793,0.0,1.0
2013-09-06,61.97,62.69,61.05,62.33,1218700,46.6171624718314,47.1587851437649,45.9250890576942,46.8879738077982,1620065.12184509,0.0,1.0
2013-09-09,62.7,63.17,62.33,62.33,1372500,47.1663076808751,47.5198669250539,46.8879738077982,46.8879738077982,1824517.41998227,0.0,1.0
2013-09-10,63.52,63.7347,62.89,62.92,1253800,47.7831557239105,47.9446645956662,47.3092358859687,47.3318034972993,1666724.91160201,0.0,1.0
2013-09-11,63.35,63.74,63.0201,63.74,868800,47.6552725930373,47.9486515403346,47.4071040937722,47.9486515403346,1154929.49688932,0.0,1.0
2013-09-12,63.02,63.5,62.91,63.42,695800,47.4070288684011,47.7681106496901,47.3242809601891,47.7079303528086,924953.894953487,0.0,1.0
2013-09-13,63.3,63.37,62.78,62.89,893100,47.7756331868003,47.8284656405614,47.3831635302895,47.4661859576283,1183306.76600262,0.21,1.0
2013-09-16,63.38,64.44,63.25,64.08,734100,47.8360131339558,48.6360474337664,47.7378957198281,48.3643376715666,972640.798256099,0.0,1.0
2013-09-17,64.34,64.3586,63.51,63.59,787200,48.560572499822,48.5746108375356,47.9341305480835,47.9945104952391,1042995.28182428,0.0,1.0
2013-09-18,64.79,65.1,63.54,64.34,882700,48.9002097025718,49.1341819977994,47.9567730282669,48.560572499822,1169527.35679152,0.0,1.0
2013-09-19,64.5,65.15,64.15,65.15,808300,48.681332394133,49.1719194647716,48.4171701253277,49.1719194647716,1070951.58320447,0.0,1.0
2013-09-20,64.27,65.0,64.205,64.55,1370900,48.5077400460609,49.058707063855,48.4586813389971,48.7190698611052,1816364.62379687,0.0,1.0
2013-09-23,64.01,64.4,63.38,64.1,821200,48.3115052178055,48.6058574601886,47.8360131339558,48.3794326583554,1088043.350399,0.0,1.0
2013-09-24,64.35,64.83,63.79,64.15,769700,48.5681199932164,48.9303996761495,48.1454603631278,48.4171701253277,1019808.77594023,0.0,1.0
2013-09-25,63.99,64.78,63.68,64.53,993000,48.2964102310166,48.8926622091773,48.062437935789,48.7039748743163,1315668.59102071,0.0,1.0
2013-09-26,64.63,64.68,64.02,64.17,668300,48.7794498082607,48.8171872752329,48.3190527111999,48.4322651121165,885459.536132068,0.0,1.0
2013-09-27,64.65,64.97,64.13,64.25,978900,48.7945447950496,49.0360645836717,48.4020751385388,48.492645059272,1296986.89199414,0.0,1.0
2013-09-30,64.24,64.7,63.37,63.93,1100600,48.4850975658776,48.8322822620218,47.8284656405614,48.25112527065,1458232.47862779,0.0,1.0
2013-10-01,65.45,65.86,64.405,64.51,1827300,49.3983442666048,49.7077914957768,48.6096312068859,48.6888798875275,2421068.69725292,0.0,1.0
2013-10-02,65.36,65.36,64.32,65.02,925900,49.3304168260548,49.3304168260548,48.5454775130331,49.0738020506439,1226764.9027453,0.0,1.0
2013-10-03,64.47,65.81,64.15,65.06,1130600,48.6586899139497,49.6700540288046,48.4171701253277,49.1039920242216,1497980.77442902,0.0,1.0
2013-10-04,65.3,65.77,64.68,64.74,994500,49.2851318656882,49.6398640552268,48.8171872752329,48.8624722355996,1317656.00581077,0.0,1.0
2013-10-07,64.01,64.75,64.0,64.54,1200800,48.3115052178055,48.870019728994,48.3039577244111,48.7115223677108,1590991.7866039,0.0,1.0
2013-10-08,62.94,64.3,62.76,64.06,1211400,47.5039234246005,48.5303825262442,47.3680685435006,48.3492426847777,1605036.18445367,0.0,1.0
2013-10-09,63.93,64.1,62.8,63.16,1354300,48.25112527065,48.3794326583554,47.3982585170784,47.6699682792782,1794370.56678686,0.0,1.0
2013-10-10,64.69,65.11,64.44,64.93,1173200,48.8247347686274,49.1417294911938,48.6360474337664,49.0058746100939,1554423.35446677,0.0,1.0
2013-10-11,65.75,65.76,64.395,64.47,943100,49.6247690684379,49.6323165618324,48.6020837134914,48.6586899139497,1249553.92567133,0.0,1.0
2013-10-14,65.69,65.89,64.81,65.08,239783,49.5794841080713,49.7304339759601,48.9153046893606,49.1190870110105,317698.853736878,0.0,1.0
2013-10-15,65.23,65.71,64.85,65.65,270689,49.2322994119271,49.5945790948602,48.9454946629384,49.5492941344935,358647.548071305,0.0,1.0
2013-10-16,66.52,66.59,65.31,65.69,975800,50.2059260598097,50.2587585135708,49.2926793590826,49.5794841080713,1292879.56809468,0.0,1.0
2013-10-17,65.48,65.91,64.95,65.75,1888300,49.4209867467881,49.7455289627489,49.0209695968828,49.6247690684379,2501890.23204875,0.0,1.0
2013-10-18,65.75,66.2,65.57,65.98,1452400,49.6247690684379,49.9644062711877,49.488914187338,49.79836141651,1924347.49405688,0.0,1.0
2013-10-21,65.57,66.04,65.08,66.0,1921200,49.488914187338,49.8436463768767,49.1190870110105,49.8134564032989,2545480.86311077,0.0,1.0
2013-10-22,64.71,66.49,63.76,66.07,2475000,48.8398297554162,50.1832835796264,48.1228178829445,49.86628885706,3279234.40360148,0.0,1.0
2013-10-23,64.0,64.2799,63.5,64.12,1283800,48.3039577244111,48.5152120645214,47.9265830546891,48.3945276451443,1700962.07165397,0.0,1.0
2013-10-24,64.9,65.11,63.97,64.29,1238100,48.9832321299106,49.1417294911938,48.2813152442277,48.5228350328498,1640412.16771676,0.0,1.0
2013-10-25,64.98,65.41,64.48,64.9,1010200,49.0436120770661,49.368154293027,48.6662374073441,48.9832321299106,1338457.61394675,0.0,1.0
2013-10-28,64.54,65.16,64.04,64.84,1082900,48.7115223677108,49.179466958166,48.3341476979888,48.937947169544,1434780.98410507,0.0,1.0
2013-10-29,64.85,64.91,64.29,64.56,921100,48.9454946629384,48.990779623305,48.5228350328498,48.7266173544997,1220405.1754171,0.0,1.0
2013-10-30,64.19,64.85,63.85,64.67,997400,48.4473600989054,48.9454946629384,48.1907453234945,48.8096397818385,1321498.34107156,0.0,1.0
2013-10-31,64.04,64.82,63.911,64.19,975500,48.3341476979888,48.9228521827551,48.2367850332006,48.4473600989054,1292482.08513666,0.0,1.0
2013-11-01,64.76,64.96,63.9275,64.31,1064300,48.8775672223884,49.0285170902772,48.2492383973014,48.5379300196387,1410137.0407083,0.0,1.0
2013-11-04,65.0,65.2,64.64,64.78,783900,49.058707063855,49.2096569317438,48.7869973016552,48.8926622091773,1038622.96928614,0.0,1.0
2013-11-05,64.47,64.93,64.35,64.93,1281200,48.6586899139497,49.0058746100939,48.5681199932164,49.0058746100939,1697517.2193512,0.0,1.0
2013-11-06,64.32,64.799,63.85,64.55,837700,48.5454775130331,48.9070024466268,48.1907453234945,48.7190698611052,1109904.91308968,0.0,1.0
2013-11-07,63.54,64.595,63.4,64.36,1146300,47.9567730282669,48.7530335813802,47.8511081207447,48.5756674866109,1518782.382565,0.0,1.0
2013-11-08,64.26,64.26,63.1196,63.66,932900,48.5001925526665,48.5001925526665,47.6394764059646,48.0473429490001,1236039.50509892,0.0,1.0
2013-11-11,64.35,64.7,64.065,64.23,476500,48.5681199932164,48.8322822620218,48.3530164314749,48.4775500724832,631335.43164287,0.0,1.0
2013-11-12,64.0,64.5,63.7,64.1,1042400,48.3039577244111,48.681332394133,48.0775329225779,48.3794326583554,1381120.7847734,0.0,1.0
2013-11-13,65.38,65.64,64.36,64.49,1829900,49.3455118128437,49.5417466410991,48.5756674866109,48.6737849007386,2424513.54955569,0.0,1.0
2013-11-14,65.92,66.09,65.11,65.43,1762700,49.7530764561434,49.8813838438489,49.1417294911938,49.3832492798159,2335477.36696094,0.0,1.0
2013-11-15,66.72,66.86,65.82,65.92,1222400,50.3568759276985,50.4625408352207,49.677601522199,49.7530764561434,1619610.55958079,0.0,1.0
2013-11-18,66.5,66.9,66.071,66.74,1397200,50.1908310730209,50.4927308087984,49.8670436063994,50.3719709144874,1851210.62978262,0.0,1.0
2013-11-19,66.54,66.78,66.27,66.48,1159100,50.2210210465986,50.4021608880652,50.0172387249488,50.175736086232,1535741.65544019,0.0,1.0
2013-11-20,66.59,67.68,66.52,66.56,1784600,50.2587585135708,51.0814352935647,50.2059260598097,50.2361160333875,2364493.62289584,0.0,1.0
2013-11-21,67.29,67.5,66.85,66.98,1241600,50.7870830511816,50.9455804124648,50.4549933418262,50.553110755954,1645049.46889357,0.0,1.0
2013-11-22,67.22,67.42,66.63,67.25,1043000,50.7342505974205,50.8852004653093,50.2889484871486,50.7568930776038,1381915.75068943,0.0,1.0
2013-11-25,67.44,67.75,67.09,67.51,711900,50.9002954520982,51.1342677473258,50.6361331832928,50.9531279058592,943227.059363187,0.0,1.0
2013-11-26,67.31,67.675,67.19,67.33,862200,50.8021780379704,51.0776615468675,50.7116081172372,50.8172730247593,1142366.02132735,0.0,1.0
2013-11-27,67.4,67.53,67.13,67.46,358600,50.8701054785204,50.9682228926481,50.6663231568705,50.915390438887,475124.629144036,0.0,1.0
2013-11-29,67.02,67.63,66.96,67.55,340100,50.5833007295317,51.0436978265925,50.5380157691651,50.983317879437,450613.180066611,0.0,1.0
2013-12-02,66.55,67.26,66.44,66.93,644600,50.2285685399931,50.7644405709983,50.1455461126542,50.5153732889818,854058.382449095,0.0,1.0
2013-12-03,66.23,67.03,65.754,66.34,1323800,49.987048751371,50.5908482229261,49.6277880657957,50.0700711787098,1753959.79938894,0.0,1.0
2013-12-04,66.48,66.68,65.6,65.94,1000600,50.175736086232,50.3266859541208,49.5115566675213,49.7681714429323,1325738.15929036,0.0,1.0
2013-12-05,67.61,67.84,66.26,66.7,1171800,51.0286028398036,51.2021951878757,50.0096912315543,50.3417809409097,1552568.43399605,0.0,1.0
2013-12-06,68.53,68.56,68.02,68.13,1111400,51.722972232092,51.7456147122753,51.3380500689756,51.4210724963145,1472541.86511624,0.0,1.0
2013-12-09,68.95,69.0624,68.39,68.46,1255500,52.0399669546585,52.124800780412,51.6173073245699,51.6701397783309,1663466.17928148,0.0,1.0
2013-12-10,69.36,69.65,68.63,68.63,830000,52.3494141838305,52.5682914922692,51.7984471660364,51.7984471660364,1099702.8505007,0.0,1.0
2013-12-11,68.21,69.56,68.07,69.23,855100,51.48145244347,52.5003640517193,51.3757875359478,52.2512967697028,1132958.92465439,0.0,1.0
2013-12-12,68.23,68.37,67.46,68.05,919500,51.4965474302589,51.602212337781,50.915390438887,51.3606925491589,1218285.2663077,0.0,1.0
2013-12-13,67.51,68.42,67.31,68.05,1049600,51.1116252671425,51.8005836287644,50.9602058470058,51.5204577015115,1386347.93219053,0.21,1.0
2013-12-16,67.71,68.195,67.475,68.06,1051100,51.2630446872791,51.6302367811106,51.0851268686185,51.5280286725184,1388329.18399911,0.0,1.0
2013-12-17,67.14,67.68,66.79,67.51,1085700,50.8314993398896,51.2403317742586,50.5665153546503,51.1116252671425,1434030.05905036,0.0,1.0
2013-12-18,67.69,67.76,66.51,66.97,1923900,51.2479027452655,51.3008995423133,50.354528166459,50.7027928327734,2541153.56968498,0.0,1.0
2013-12-19,68.2,68.56,67.43,67.65,930600,51.6340222666141,51.9065772228601,51.0510574990878,51.2176188612381,1229168.62204316,0.0,1.0
2013-12-20,68.05,68.55,67.236,68.48,2637100,51.5204577015115,51.8990062518533,50.9041806615552,51.8460094548054,3483172.76293792,0.0,1.0
2013-12-23,68.73,68.96,68.15,68.4,921500,52.0352837299763,52.2094160631335,51.5961674115799,51.7854416867508,1217149.02773778,0.0,1.0
2013-12-24,69.22,69.3,68.52,68.68,360800,52.4062613093112,52.4668290773659,51.8762933388328,51.9974288749421,476557.101690494,0.0,1.0
2013-12-26,69.26,69.75,69.12,69.46,463100,52.4365451933386,52.8075227726735,52.3305515992429,52.5879646134753,611678.475035663,0.0,1.0
2013-12-27,69.05,69.615,68.77,69.31,461300,52.277554802195,52.7053146640812,52.0655676140036,52.4744000483727,609300.972865368,0.0,1.0
2013-12-30,68.99,69.23,68.68,68.97,530400,52.232128976154,52.4138322803181,51.9974288749421,52.2169870341403,700570.639513963,0.0,1.0
2013-12-31,69.24,69.6,68.933,69.17,451000,52.4214032513249,52.6939582075709,52.1889744414151,52.368406454277,595696.377113117,0.0,1.0
2014-01-02,68.56,69.25,68.42,69.19,1022500,51.9065772228601,52.4289742223317,51.8005836287644,52.3835483962907,1350553.31618218,0.0,1.0
2014-01-03,68.91,69.24,68.49,68.63,656400,52.1715612080993,52.4214032513249,51.8535804258123,51.959574019908,866995.791434701,0.0,1.0
2014-01-06,68.63,69.75,68.45,69.28,650600,51.959574019908,52.8075227726735,51.8232965417849,52.4516871353522,859334.95110819,0.0,1.0
2014-01-07,69.02,69.23,68.7,68.78,482100,52.2548418891745,52.4138322803181,52.0125708169558,52.0731385850105,636774.33127768,0.0,1.0
2014-01-08,69.85,69.86,68.968,69.02,758700,52.8832324827418,52.8908034537487,52.215472839939,52.2548418891745,1002117.16477987,0.0,1.0
2014-01-09,69.19,70.04,68.81,69.85,842900,52.3835483962907,53.0270809318717,52.095851498031,52.8832324827418,1113331.43296817,0.0,1.0
2014-01-10,69.62,69.63,69.11,69.38,611800,52.7091001495846,52.7166711205914,52.322980628236,52.5273968454206,808086.570992916,0.0,1.0
2014-01-13,67.19,69.07,67.01,69.07,1548900,50.8693541949237,52.2926967442087,50.7330767168007,52.2926967442087,2045840.61753993,0.0,1.0
2014-01-14,68.0,68.045,67.32,67.5,1969900,51.4826028464774,51.5166722160081,50.9677768180126,51.1040542961356,2601911.95848144,0.0,1.0
2014-01-15,68.65,68.73,67.93,68.19,1015300,51.9747159619216,52.0352837299763,51.4296060494295,51.6264512956072,1341043.30750099,0.0,1.0
2014-01-16,68.1,68.74,67.99,68.6,849500,51.5583125565457,52.0428547009831,51.4750318754705,51.9368611068874,1122048.94092593,0.0,1.0
2014-01-17,67.58,68.442,67.52,68.18,989500,51.1646220641903,51.8172397649795,51.1191962381493,51.6188803246004,1306965.77639341,0.0,1.0
2014-01-21,67.51,68.42,67.32,67.86,1034700,51.1116252671425,51.8005836287644,50.9677768180126,51.3766092523817,1366667.49755863,0.0,1.0
2014-01-22,66.87,67.64,66.48,67.43,1809900,50.627083122705,51.2100478902313,50.3318152534385,51.0510574990878,2390578.43223288,0.0,1.0
2014-01-23,65.89,66.6,65.7,66.6,1657800,49.8851279640352,50.4226669055205,49.7412795149053,50.4226669055205,2189679.49884285,0.0,1.0
2014-01-24,64.02,65.66,63.88,65.29,1488700,48.4693563857571,49.710995630878,48.3633627916614,49.4308697036251,1966326.37828891,0.0,1.0
2014-01-27,64.22,65.02,63.27,64.27,1637100,48.6207758058938,49.2264534864406,47.9015335602445,48.6586306609279,2162338.22388444,0.0,1.0
2014-01-28,64.91,65.23,64.21,64.43,1022100,49.1431728053654,49.3854438775841,48.6132048348869,48.7797661970373,1350024.98236655,0.0,1.0
2014-01-29,64.04,65.05,63.74,64.1,2142200,48.4844983277707,49.2491663994611,48.2573691975657,48.5299241538117,2829491.74956035,0.0,1.0
2014-01-30,63.19,66.69,62.21,66.31,2822000,47.8409657921898,50.490805644582,47.09901063352,50.2031087463223,3727395.0692089,0.0,1.0
2014-01-31,61.69,62.65,61.57,62.34,2548400,46.7053201411645,47.4321333578207,46.6144684890825,47.1974332566088,3366014.73932388,0.0,1.0
2014-02-03,61.23,62.024,60.55,61.81,2374000,46.3570554748501,46.9581905727928,45.8422294463854,46.7961717932466,3135661.19571295,0.0,1.0
2014-02-04,62.33,62.47,61.17,61.44,2030000,47.189862285602,47.2958558796977,46.3116296488091,46.5160458659937,2681294.11427855,0.0,1.0
2014-02-05,62.15,62.49,61.27,61.87,1473200,47.0535848074789,47.3109978217113,46.3873393588775,46.8415976192876,1945853.44293358,0.0,1.0
2014-02-06,64.52,64.8,62.7,62.7,2247700,48.8479049360988,49.0598921242902,47.4699882128549,47.4699882128549,2968839.79343049,0.0,1.0
2014-02-07,64.98,65.1399,64.22,64.72,1238700,49.1961696024132,49.3172294288125,48.6207758058938,48.9993243562355,1636117.74352554,0.0,1.0
2014-02-10,64.59,65.31,64.15,64.99,993400,48.9009017331467,49.4460116456388,48.5677790088459,49.20374057342,1312117.03109572,0.0,1.0
2014-02-11,64.69,64.93,64.13,64.71,1037900,48.976611443215,49.1583147473791,48.5526370668322,48.9917533852287,1370894.1680836,0.0,1.0
2014-02-12,65.17,65.62,64.62,64.67,1910600,49.3400180515431,49.6807117468507,48.9236146461672,48.9614695012013,2523586.47031557,0.0,1.0
2014-02-13,64.76,64.965,64.33,64.81,1115300,49.0296082402629,49.184813145903,48.704056486969,49.067463095297,1473126.76140634,0.0,1.0
2014-02-14,64.98,65.0,64.21,64.64,1011800,49.4043713051012,49.4195773288947,48.8189393890512,49.1458689006116,1330788.39509919,0.275,1.0
2014-02-18,63.76,64.7,63.35,64.61,1415900,48.4768038536973,49.1914869719921,48.1650803659304,49.1230598649213,1862288.28683627,0.0,1.0
2014-02-19,63.1,64.14,63.05,63.65,954200,47.9750050685116,48.7657183057739,47.9369900090278,48.393170722833,1255028.94505203,0.0,1.0
2014-02-20,64.31,64.37,62.742,63.19,1544500,48.8949695080187,48.9405875793992,47.7028172426078,48.0434321755824,2031431.78121239,0.0,1.0
2014-02-21,64.32,64.78,64.07,64.15,1137100,48.9025725199155,49.2523110671661,48.7124972224966,48.7733213176707,1495591.50431635,0.0,1.0
2014-02-24,64.78,65.07,64.278,64.35,1139000,49.2523110671661,49.4727984121719,48.8706398699491,48.9253815556057,1498090.51395333,0.0,1.0
2014-02-25,63.99,64.51,63.4,64.42,1496900,48.6516731273226,49.0470297459538,48.2030954254142,48.978602638883,1968825.01346509,0.0,1.0
2014-02-26,64.35,64.5,63.82,64.19,1547500,48.9253815556057,49.039426734057,48.5224219250778,48.8037333652577,2035377.58590235,0.0,1.0
2014-02-27,65.4,65.41,64.33,64.33,1047300,49.7236978047648,49.7313008166616,48.9101755318122,48.9101755318122,1377480.41726367,0.0,1.0
2014-02-28,66.06,66.72,65.02,65.26,1613400,50.2254965899505,50.7272953751362,49.4347833526882,49.6172556382103,2122053.76225838,0.0,1.0
2014-03-03,65.04,65.66,64.29,65.38,1283000,49.4499893764817,49.9213761140804,48.8797634842252,49.7084917809713,1687489.13907122,0.0,1.0
2014-03-04,66.45,66.6601,65.73,65.765,1074900,50.5220140539239,50.6817533338747,49.9745971973577,50.0012077389963,1413781.82041126,0.0,1.0
2014-03-05,66.97,67.21,66.21,66.45,1322900,50.917370672555,51.0998429580771,50.3395417684018,50.5220140539239,1739968.34144764,0.0,1.0
2014-03-06,67.78,68.12,67.08,67.11,1418700,51.533214636192,51.7917170406816,51.0010038034193,51.0238128391096,1865971.03788023,0.0,1.0
2014-03-07,68.11,68.5,67.93,68.02,1099400,51.7841140287849,52.0806314927582,51.6472598146433,51.7156869217141,1446005.89204591,0.0,1.0
2014-03-10,67.41,67.6,66.53,67.6,1254600,51.2519031960122,51.3963604220505,50.5828381490979,51.3963604220505,1650135.52133963,0.0,1.0
2014-03-11,68.1,68.26,67.244,67.61,1321400,51.7765110168881,51.8981592072362,51.1256931985261,51.4039634339472,1737995.43910266,0.0,1.0
2014-03-12,67.99,68.2,67.61,67.67,787500,51.6928778860238,51.8525411358557,51.4039634339472,51.4495815053277,1035773.73111347,0.0,1.0
2014-03-13,67.21,68.4825,67.03,68.24,850300,51.0998429580771,52.0673262219389,50.9629887439355,51.8829531834427,1118372.57595655,0.0,1.0
2014-03-14,67.22,67.58,66.745,67.13,735900,51.1074459699739,51.381154398257,50.7463029048781,51.0390188629031,967905.890446227,0.0,1.0
2014-03-17,67.64,67.95,67.26,67.5,658700,51.4267724696375,51.6624658384368,51.1378580175609,51.3203303030829,866367.183091357,0.0,1.0
2014-03-18,68.18,68.24,67.4,67.86,1269000,51.8373351120621,51.8829531834427,51.2443001841154,51.594038731366,1669075.38385143,0.0,1.0
2014-03-19,67.83,68.34,67.37,68.05,799000,51.5712296956758,51.9589833024102,51.2214911484252,51.7384959574044,1050899.3157583,0.0,1.0
2014-03-20,67.97,68.02,67.22,67.94,542400,51.6776718622303,51.7156869217141,51.1074459699739,51.6548628265401,713401.48794406,0.0,1.0
2014-03-21,67.66,68.9617,67.63,68.63,1747000,51.441978493431,52.4316625520313,51.4191694577407,52.179470647416,2297773.59778443,0.0,1.0
2014-03-24,66.83,68.13,66.61,67.88,1009800,50.8109285060005,51.7993200525784,50.6436622442719,51.6092447551596,1328157.85863922,0.0,1.0
2014-03-25,66.4,67.52,66.03,67.12,1138700,50.4839989944401,51.3355363268764,50.2026875542602,51.0314158510063,1497695.93348433,0.0,1.0
2014-03-26,66.86,67.44,66.54,66.65,1279300,50.8337375416907,51.2747122317024,50.5904411609947,50.6740742918589,1682622.64662027,0.0,1.0
2014-03-27,66.08,66.87,65.7,66.85,1469700,50.240702613744,50.8413405535875,49.9517881616674,50.826134529794,1933049.71760949,0.0,1.0
2014-03-28,66.17,67.03,65.94,66.49,1017300,50.3091297208148,50.9629887439355,50.1342604471895,50.5524261015109,1338022.37036411,0.0,1.0
2014-03-31,66.61,66.86,65.86,66.57,1233800,50.6436622442719,50.8337375416907,50.0734363520154,50.6132501966849,1622777.94215594,0.0,1.0
2014-04-01,68.23,68.25,67.12,67.34,1049500,51.8753501715459,51.8905561953394,51.0314158510063,51.1986821127349,1380374.00736964,0.0,1.0
2014-04-02,68.72,69.0,68.38,68.38,1031300,52.2478977544868,52.4607820875959,51.9893953499972,51.9893953499972,1356436.1255839,0.0,1.0
2014-04-03,68.63,68.9,68.38,68.8,855100,52.179470647416,52.3847519686284,51.9893953499972,52.3087218496608,1124685.86346048,0.0,1.0
2014-04-04,67.83,69.6,67.6501,68.85,1144100,51.5712296956758,52.9169628014011,51.4344515116532,52.3467369091446,1504798.38192625,0.0,1.0
2014-04-07,65.9,68.14,65.38,67.66,1265000,50.1038483996025,51.8069230644751,49.7084917809713,51.441978493431,1663814.31093148,0.0,1.0
2014-04-08,66.76,67.17,65.65,66.04,1192700,50.7577074227232,51.0694309104901,49.9137731021836,50.210290566157,1568720.41790354,0.0,1.0
2014-04-09,67.88,68.01,66.57,66.87,1015400,51.6092447551596,51.7080839098173,50.6132501966849,50.8413405535875,1335523.36072713,0.0,1.0
2014-04-10,66.63,68.76,66.63,68.08,1721000,50.6588682680654,52.2783098020738,50.6588682680654,51.7613049930946,2263576.62380481,0.0,1.0
2014-04-11,65.51,67.0,65.48,66.31,1566300,49.8073309356291,50.9401797082453,49.7845218999388,50.4155718873693,2060104.62862607,0.0,1.0
2014-04-14,65.22,66.33,64.63,66.07,1642100,49.5868435906232,50.4307779111628,49.1382658887148,50.2330996018473,2159801.96045896,0.0,1.0
2014-04-15,65.37,65.605,63.74,65.47,1955400,49.7008887690746,49.8795595486482,48.4615978299038,49.7769188880421,2571875.49691337,0.0,1.0
2014-04-16,66.55,66.6,65.74,66.06,783400,50.5980441728914,50.6360592323752,49.9822002092544,50.2254965899505,1030381.13137053,0.0,1.0
2014-04-17,66.64,67.07,66.25,66.27,819900,50.6664712799622,50.9934007915226,50.3699538159888,50.3851598397823,1078388.421765,0.0,1.0
2014-04-21,67.54,67.689,65.97,65.97,1458700,51.35074235067,51.4640272279316,50.1570694828797,50.1570694828797,1918581.76707964,0.0,1.0
2014-04-22,71.87,73.5,71.35,72.51,5835700,54.642846501964,55.8821374411348,54.2474898833329,55.1294392633562,7675510.80972558,0.0,1.0
2014-04-23,71.72,72.23,71.39,71.68,2162100,54.5288013235127,54.9165549302471,54.2779019309199,54.4983892759257,2843741.44005135,0.0,1.0
2014-04-24,71.63,72.0,70.28,72.0,2305300,54.4603742164419,54.7416856566218,53.4339676103803,54.7416856566218,3032087.85058526,0.0,1.0
2014-04-25,71.65,71.79,71.08,71.31,1549000,54.4755802402355,54.58202240679,54.0422085621205,54.2170778357458,2037350.48824732,0.0,1.0
2014-04-28,72.5,72.63,71.43,71.91,2527300,55.1218362514595,55.2206754061172,54.3083139785069,54.673258549551,3324077.397642,0.0,1.0
2014-04-29,73.41,73.74,72.18,72.6,1746200,55.813710334064,56.0646097266568,54.8785398707634,55.197866370427,2296721.38320044,0.0,1.0
2014-04-30,73.94,73.95,73.16,73.23,1387200,56.2166699645919,56.2242729764886,55.6236350366452,55.6768561199224,1824540.08863569,0.0,1.0
2014-05-01,72.99,74.13,72.82,74.0,1488200,55.4943838344004,56.3611271906302,55.3651326321555,56.2622880359724,1957382.17986421,0.0,1.0
2014-05-02,72.68,73.48,72.5204,72.93,922400,55.258690465601,55.8669314173413,55.1373463957288,55.4487657630198,1213203.4153385,0.0,1.0
2014-05-05,73.15,73.23,71.77,72.36,1567200,55.6160320247484,55.6768561199224,54.5668163829965,55.0153940849049,2061288.37003306,0.0,1.0
2014-05-06,73.03,73.37,72.7,72.98,914600,55.5247958819874,55.783298286477,55.2738964893945,55.4867808225036,1202944.32314461,0.0,1.0
2014-05-07,72.44,73.49,71.93,73.36,1347200,55.0762181800789,55.874534429238,54.6884645733445,55.7756952745802,1771929.35943628,0.0,1.0
2014-05-08,71.64,72.79,71.28,72.01,1449400,54.4679772283387,55.3423235964653,54.1942688000556,54.7492886685186,1906349.77254078,0.0,1.0
2014-05-09,72.12,72.39,71.34,71.67,1093400,54.8329217993828,55.0382031205952,54.2398868714361,54.490786264029,1438114.28266599,0.0,1.0
2014-05-12,73.23,73.33,72.41,72.49,787100,55.6768561199224,55.75288623889,55.0534091443887,55.1142332395627,1035247.62382148,0.0,1.0
2014-05-13,73.47,74.05,73.315,73.35,1122900,55.8593284054445,56.3003030954562,55.7414817210448,55.7680922626835,1476914.69545056,0.0,1.0
2014-05-14,72.41,73.5499,72.25,73.43,745400,55.0534091443887,55.9200764704996,54.9317609540406,55.8289163578575,980400.938631088,0.0,1.0
2014-05-15,71.02,72.232,69.99,72.02,1923000,53.99659049074,54.9180755326265,53.2134802653744,54.7568916804153,2529260.80626185,0.0,1.0
2014-05-16,72.01,72.03,70.34,70.67,1308600,54.7492886685186,54.7644946923121,53.4795856817608,53.7304850743537,1721160.00575884,0.0,1.0
2014-05-19,72.31,72.61,71.52,71.66,747800,54.9773790254212,55.2054693823237,54.3767410855777,54.4831832521322,983557.582383052,0.0,1.0
2014-05-20,71.42,72.44,71.03,72.28,978600,54.3007109666101,55.0762181800789,54.0041935026368,54.9545699897309,1287121.48986368,0.0,1.0
2014-05-21,72.09,72.16,71.19,71.61,728400,54.8101127636926,54.8633338469699,54.1258416929848,54.4451681926484,958041.378721337,0.0,1.0
2014-05-22,71.64,72.25,71.35,71.54,1037600,54.4679772283387,54.9317609540406,54.2474898833329,54.3919471093712,1364722.31543281,0.0,1.0
2014-05-23,70.71,71.37,70.29,71.37,1864500,53.7608971219407,54.2626959071264,53.441570622277,54.2626959071264,2452317.6148077,0.0,1.0
2014-05-27,71.04,71.075,70.67,70.86,1211700,54.2208793416942,54.2475928942978,53.9384789284562,54.0834953568757,1587564.95735782,0.275,1.0
2014-05-28,71.15,71.385,70.87,71.06,1006500,54.3048362213055,54.4841986459297,54.0911278004768,54.2361442288963,1318712.65955322,0.0,1.0
2014-05-29,71.23,71.35,70.84,71.31,732500,54.3658957701137,54.4574850933261,54.0682304696737,54.426955318922,959718.850593876,0.0,1.0
2014-05-30,71.24,71.32,70.73,71.2,1151000,54.3735282137148,54.434587762523,53.9842735900624,54.3429984393107,1508036.03690587,0.0,1.0
2014-06-02,71.02,71.24,70.16,71.15,1009700,54.2056144544922,54.3735282137148,53.5492243048039,54.3048362213055,1322905.28797902,0.0,1.0
2014-06-03,70.98,71.33,70.69,70.74,939100,54.1750846800881,54.442220206124,53.9537438156583,53.9919060336634,1230405.42333476,0.0,1.0
2014-06-04,71.33,71.45,70.26,70.83,867400,54.442220206124,54.5338095293363,53.6255487408141,54.0605980260727,1136464.34266912,0.0,1.0
2014-06-05,71.06,71.4,70.525,71.4,1132300,54.2361442288963,54.4956473113312,53.8278084962414,54.4956473113312,1483535.36454259,0.0,1.0
2014-06-06,71.9,72.0,70.802,71.35,799600,54.8772694913825,54.9535939273928,54.0392271839898,54.4574850933261,1047633.02789742,0.0,1.0
2014-06-09,72.51,72.78,71.826,71.9,974100,55.3428485510452,55.5489245282729,54.8207894087349,54.8772694913825,1276262.29674197,0.0,1.0
2014-06-10,72.0,72.42,71.55,72.31,777000,54.9535939273928,55.2741565586359,54.6101339653466,55.1901996790246,1018022.58964019,0.0,1.0
2014-06-11,72.04,72.28,71.59,71.62,1081500,54.9841237017969,55.1673023482215,54.6406637397507,54.6635610705538,1416977.38828297,0.0,1.0
2014-06-12,69.79,72.0,69.45,71.88,2446100,53.2668238915659,54.9535939273928,53.007320809131,54.8620046041805,3204871.37261117,0.0,1.0
2014-06-13,69.09,69.74,68.74,69.62,2003000,52.732552839494,53.2286616735607,52.4654173134581,53.1370723503484,2624323.35527581,0.0,1.0
2014-06-16,68.74,69.135,68.59,68.94,1396100,52.4654173134581,52.7668988356986,52.3509306594427,52.6180661854786,1829165.17039469,0.0,1.0
2014-06-17,68.93,69.17,68.55,68.65,1898400,52.6104337418776,52.7936123883022,52.3204008850386,52.3967253210488,2487276.81360739,0.0,1.0
2014-06-18,69.91,69.99,68.895,69.06,1328200,53.3584132147782,53.4194727635864,52.583720189274,52.7096555086909,1740202.83598469,0.0,1.0
2014-06-19,70.14,71.175,70.04,70.37,1894400,53.5339594176018,54.3239173303081,53.4576349815916,53.7095056204254,2482036.02807514,0.0,1.0
2014-06-20,71.37,71.6,70.11,70.32,2147000,54.4727499805281,54.6482961833517,53.5110620867987,53.6713434024203,2812991.63443693,0.0,1.0
2014-06-23,71.37,72.37,71.3,71.36,1705100,54.4727499805281,55.2359943406308,54.4193228753209,54.4651175369271,2234015.85276125,0.0,1.0
2014-06-24,70.66,71.92,70.59,71.44,1375500,53.9308464848552,54.8925343785846,53.877419379648,54.5261770857353,1802175.12490359,0.0,1.0
2014-06-25,69.47,69.97,69.23,69.45,2449500,53.022585696333,53.4042078763844,52.8394070499084,53.007320809131,3209326.04031358,0.0,1.0
2014-06-26,69.21,69.6,68.66,69.47,1580800,52.8241421627063,53.1218074631464,52.4043577646499,53.022585696333,2071158.44234648,0.0,1.0
2014-06-27,69.4,69.72,69.11,69.11,1591800,52.9691585911258,53.2133967863587,52.7478177266961,52.7478177266961,2085570.60256018,0.0,1.0
2014-06-30,69.85,70.18,69.19,69.5,1308800,53.312618553172,53.5644891920059,52.8088772755043,53.0454830271361,1714785.02615326,0.0,1.0
2014-07-01,70.33,70.65,69.95,70.15,1184600,53.6789758460213,53.9232140412542,53.3889429891823,53.5415918612028,1552058.6353768,0.0,1.0
2014-07-02,67.8,68.87,67.77,68.75,3545800,51.7479676149616,52.5646390802714,51.7250702841585,52.4730497570591,4645694.33506588,0.0,1.0
2014-07-03,68.46,68.79,68.02,68.05,1359300,52.2517088926293,52.5035795314632,51.9158813741841,51.9387787049872,1780949.94349796,0.0,1.0
2014-07-07,68.67,68.995,68.37,68.46,1221500,52.4119902082509,52.6600446252843,52.1830169002201,52.2517088926293,1600404.88191183,0.0,1.0
2014-07-08,68.32,68.76,68.17,68.63,1456200,52.1448546822149,52.4806822006601,52.0303680281995,52.3814604338468,1907907.9730168,0.0,1.0
2014-07-09,69.05,69.52,68.25,69.52,1394900,52.7020230650899,53.0607479143382,52.0914275770078,53.0607479143382,1827592.93473501,0.0,1.0
2014-07-10,67.76,68.28,67.27,68.23,1423900,51.7174378405575,52.1143249078108,51.3434481041071,52.0761626898057,1865588.62984385,0.0,1.0
2014-07-11,68.35,68.41,67.56,67.7,810000,52.167752013018,52.2135466746242,51.5647889685369,51.6716431789513,1061259.07028128,0.0,1.0
2014-07-14,67.32,68.47,67.32,68.36,1967600,51.3816103221123,52.2593413362303,51.3816103221123,52.175384456619,2577942.40331537,0.0,1.0
2014-07-15,66.03,67.3599,65.83,67.27,4099400,50.3970250975798,51.4120637720804,50.2443762255593,51.3434481041071,5371019.05272974,0.0,1.0
2014-07-16,66.65,66.93,66.08,66.35,1395500,50.8702366008435,51.0839450216722,50.4351873155849,50.6412632928127,1828379.05256485,0.0,1.0
2014-07-17,65.85,66.73,65.79,66.42,300147,50.2596411127613,50.9312961496517,50.2138464511552,50.6946903980199,393251.513787304,0.0,1.0
2014-07-18,67.3,67.34,65.99,66.12,398245,51.3663454349102,51.3968752093143,50.3664953231757,50.4657170899891,521779.158573049,0.0,1.0
2014-07-21,67.08,67.64,66.8,67.15,2136200,51.1984316756876,51.6258485173451,50.9847232548589,51.2518587808948,2798841.51349985,0.0,1.0
2014-07-22,63.46,64.5,62.52,64.04,9209400,48.4354870921159,49.2292612266227,47.7180373936194,48.8781688209755,12066122.5701833,0.0,1.0
2014-07-23,64.6,64.7,63.01,63.43,3194500,49.305585662633,49.3819100986433,48.0920271300697,48.4125897613129,4185422.34569575,0.0,1.0
2014-07-24,64.64,64.94,64.32,64.8,2218300,49.3361154370371,49.5650887450679,49.0918772418042,49.4582345346535,2906408.63654934,0.0,1.0
2014-07-25,63.95,64.71,63.785,64.36,1746200,48.8094768285662,49.3895425422443,48.6835415091493,49.1224070162083,2287864.92410516,0.0,1.0
2014-07-28,62.94,64.03,62.81,64.0,1711700,48.0386000248625,48.8705363773745,47.9393782580492,48.8476390465714,2242663.14888947,0.0,1.0
2014-07-29,63.06,63.89,62.93,63.1,1227000,48.1301893480749,48.7636821669601,48.0309675812615,48.160719122479,1607610.96201868,0.0,1.0
2014-07-30,63.37,63.62,62.88,63.19,1062300,48.3667950997067,48.5576061897324,47.9928053632564,48.2294111148882,1391821.61772816,0.0,1.0
2014-07-31,61.82,63.02,61.76,62.27,2256100,47.1837663415475,48.0996595736708,47.1379716799414,47.5272263035937,2955934.05982914,0.0,1.0
2014-08-01,61.98,62.38,61.41,61.8,308211,47.305885439164,47.611183183205,46.8708361539054,47.1685014543455,403816.937420326,0.0,1.0
2014-08-04,62.31,62.87,62.09,62.26,653673,47.5577560779979,47.9851729196553,47.3898423187753,47.5195938599927,856440.000306143,0.0,1.0
2014-08-05,61.16,62.34,61.01,62.0,1587900,46.6800250638798,47.5806534088009,46.5655384098644,47.321150326366,2080460.83666623,0.0,1.0
2014-08-06,61.7,61.85,60.86,60.96,1799900,47.0921770183352,47.2066636723506,46.451051755849,46.5273761918592,2358222.46987566,0.0,1.0
2014-08-07,60.63,62.21,60.51,61.97,1353900,46.2755055530254,47.4814316419876,46.183916229813,47.2982529955629,1773874.88302942,0.0,1.0
2014-08-08,61.73,61.8,60.72,60.78,1727300,47.1150743491383,47.1685014543455,46.3441975454346,46.3899922070408,2263102.21246526,0.0,1.0
2014-08-11,61.87,62.02,61.53,61.83,885200,47.2219285595527,47.3364152135681,46.9624254771178,47.1913987851486,1159785.83828764,0.0,1.0
2014-08-12,61.71,62.12,61.67,61.7,685700,47.0998094619362,47.4127396495783,47.0692796875321,47.0921770183352,898401.659866513,0.0,1.0
2014-08-13,62.29,62.32,61.63,61.93,1157500,47.5424911907958,47.5653885215989,47.038749913128,47.2677232211588,1516552.31339578,0.0,1.0
2014-08-14,62.4,62.52,62.15,62.26,776300,47.6264480704071,47.7180373936194,47.4356369803814,47.5195938599927,1017105.45217205,0.0,1.0
2014-08-15,61.89,62.61,61.46,62.48,1028600,47.2371934467547,47.7867293860287,46.9089983719106,47.6875076192153,1347667.99961892,0.0,1.0
2014-08-18,62.73,62.83,62.19,62.31,902200,47.878318709241,47.9546431452512,47.4661667547855,47.5577560779979,1182059.17679972,0.0,1.0
2014-08-19,62.94,63.13,62.69,62.79,689800,48.0386000248625,48.183616453282,47.8477889348369,47.9241133708471,903773.465037073,0.0,1.0
2014-08-20,64.38,64.58,62.85,62.93,2262900,49.1376719034104,49.2903207754309,47.9699080324533,48.0309675812615,2964843.39523397,0.0,1.0
2014-08-21,64.02,64.66,63.86,64.5,754700,48.8629039337734,49.3513803242391,48.740784836157,49.2292612266227,988805.210297882,0.0,1.0
2014-08-22,63.65,64.11,63.45,63.77,874500,48.5805035205354,48.9315959261827,48.4278546485149,48.6720928437478,1145766.73698887,0.0,1.0
2014-08-25,63.83,64.13,63.66,63.97,532200,48.7178875053539,48.9468608133847,48.5881359641365,48.8247417157683,697286.515066295,0.0,1.0
2014-08-26,63.68,64.05,63.5,64.05,805100,48.6034008513385,48.8858012645765,48.46601686652,48.8858012645765,1054839.10800427,0.0,1.0
2014-08-27,63.74,63.86,63.53,63.68,880600,48.6491955129447,48.740784836157,48.4889141973231,48.6034008513385,1153758.93492555,0.0,1.0
2014-08-28,63.46,63.62,62.95,63.38,538100,48.4354870921159,48.5576061897324,48.0462324684636,48.3744275433077,705016.673726368,0.0,1.0
2014-08-29,63.56,64.06,63.44,63.68,571400,48.5118115281262,48.8934337081775,48.4202222049139,48.6034008513385,748646.213282376,0.0,1.0
2014-09-02,63.32,64.07,63.22,63.97,884400,48.3286328817016,48.9010661517786,48.2523084456913,48.8247417157683,1158737.68118119,0.0,1.0
2014-09-03,63.48,63.74,63.23,63.74,1059600,48.450751979318,48.6491955129447,48.2599408892923,48.6491955129447,1388284.08749388,0.0,1.0
2014-09-04,64.01,64.3,63.49,63.74,1466900,48.8552714901724,49.0766123546022,48.458384422919,48.6491955129447,1921927.07431557,0.0,1.0
2014-09-05,65.32,65.43,63.69,63.9,1608500,49.8551216019069,49.9390784815182,48.6110332949395,48.7713146105611,2107450.88215734,0.0,1.0
2014-09-08,65.29,65.3,64.9,64.92,1026500,49.8322242711038,49.8398567147049,49.5345589706638,49.5498238578658,1344916.58721449,0.0,1.0
2014-09-09,64.81,65.155,64.73,65.15,958600,49.4658669782545,49.72918628249,49.4048074294463,49.7253700606895,1255954.25280449,0.0,1.0
2014-09-10,64.27,64.8599,63.95,64.8,1371400,49.0537150237991,49.5039528718237,48.8094768285662,49.4582345346535,1796803.31973303,0.0,1.0
2014-09-11,65.21,65.875,64.3,64.38,3090200,49.7711647222956,50.2787222217639,49.0766123546022,49.1376719034104,4048768.86294225,0.0,1.0
2014-09-12,64.42,64.89,64.23,64.73,1378400,49.3780938768427,49.738350072467,49.2324583935053,49.615709665446,1798298.01088461,0.275,1.0
2014-09-15,64.43,64.835,64.21,64.4,1187300,49.3857589022816,49.6961924325535,49.2171283426276,49.3627638259651,1548983.76982247,0.0,1.0
2014-09-16,63.57,64.24,63.51,64.23,1848100,48.7265667145435,49.2401234189441,48.6805765619106,49.2324583935053,2411081.36529009,0.0,1.0
2014-09-17,62.37,63.73,62.25,63.54,2546300,47.8067636618858,48.8492071215645,47.71478335662,48.7035716382271,3321972.01473846,0.0,1.0
2014-09-18,62.64,63.17,62.34,62.54,2135600,48.0137193487338,48.4199656969909,47.7837685855693,47.9370690943456,2786161.65992831,0.0,1.0
2014-09-19,62.56,63.03,62.34,62.98,2416200,47.9523991452233,48.3126553408475,47.7837685855693,48.2743302136535,3152240.02749521,0.0,1.0
2014-09-22,62.18,62.78,61.95,62.26,1120761,47.6611281785483,48.1210297048772,47.4848325934556,47.7224483820588,1462175.18643141,0.0,1.0
2014-09-23,61.83,62.44,61.81,61.93,1185793,47.3928522881898,47.8604188399575,47.3775222373122,47.4695025425779,1547017.69676502,0.0,1.0
2014-09-24,60.98,62.14,60.75,61.92,2699203,46.7413251258906,47.630468076793,46.5650295407978,47.4618375171391,3521453.41401174,0.0,1.0
2014-09-25,60.98,61.73,60.89,61.2,2335025,46.7413251258906,47.3162020338017,46.6723398969412,46.9099556855445,3046336.92169605,0.0,1.0
2014-09-26,60.54,61.0416,60.235,60.86,1989585,46.4040640065827,46.7885416825937,46.1702807306989,46.6493448206248,2595666.53220101,0.0,1.0
2014-09-29,59.34,60.19,59.27,60.0,1924328,45.484260953925,46.1357881162242,45.4306057758533,45.9901526328868,2510530.48076724,0.0,1.0
2014-09-30,58.2,59.3,58.08,59.22,2109006,44.6104480539002,45.4536008521697,44.5184677486344,45.3922806486592,2751466.40651749,0.0,1.0
2014-10-01,57.64,58.58,57.58,58.27,2805330,44.1812066293265,44.9017190205751,44.1352164766936,44.6641032319719,3659909.57550416,0.0,1.0
2014-10-02,58.11,58.31,57.4801,57.5,1889110,44.5414628249508,44.6947633337271,44.0586428725599,44.0738962731831,2464584.12314439,0.0,1.0
2014-10-03,59.39,59.5619,58.34,58.34,1984654,45.5225860811191,45.6543478684123,44.7177584100436,44.7177584100436,2589233.41591279,0.0,1.0
2014-10-06,59.85,60.8,59.63,60.62,1937153,45.8751772513045,46.6033546679919,45.7065466916506,46.4653842100932,2527262.32347589,0.0,1.0
2014-10-07,57.84,59.46,57.84,59.45,2072360,44.3345071381028,45.5762412591908,44.3345071381028,45.568576233752,2703657.04137902,0.0,1.0
2014-10-08,58.97,59.0699,57.18,57.78,1527366,45.2006550126889,45.2772286168226,43.8286154591411,44.2885169854699,1992643.09321879,0.0,1.0
2014-10-09,57.39,59.03,57.37,58.92,1304144,43.9895809933562,45.2466451653218,43.9742509424785,45.1623298854948,1701421.6200719,0.0,1.0
2014-10-10,56.46,57.73,56.45,57.25,2435914,43.2767336275464,44.2501918582759,43.2690686021076,43.8822706372128,3177959.44637695,0.0,1.0
2014-10-13,56.49,57.25,55.88,56.61,1946114,43.2997287038629,43.8822706372128,42.8321621520952,43.3917090091287,2538953.08702459,0.0,1.0
2014-10-14,56.4,57.35,56.24,56.74,1870770,43.2307434749135,43.9589208916009,43.1081030678925,43.4913543398332,2440657.26191426,0.0,1.0
2014-10-15,55.48,55.819,54.22,55.25,3263878,42.5255611345426,42.7854054969184,41.559767929252,42.3492655494499,4258143.728359,0.0,1.0
2014-10-16,57.08,57.24,54.42,54.5,3085332,43.7519652047529,43.874605611774,41.7130684380283,41.7743886415388,4025207.77605822,0.0,1.0
2014-10-17,58.63,58.76,57.77,57.78,3033066,44.9400441477692,45.0396894784738,44.2808519600311,44.2885169854699,3957020.13543365,0.0,1.0
2014-10-20,58.38,58.7,57.88,58.62,2993847,44.7484185117988,44.9936993258409,44.3651672398581,44.9323791223304,3905853.96473655,0.0,1.0
2014-10-21,62.65,63.43,60.88,63.0,6841690,48.0213843741726,48.6192563584001,46.6646748715024,48.2896602645311,8925854.26442915,0.0,1.0
2014-10-22,61.94,62.75,61.84,62.52,2705017,47.4771675680168,48.0980346285607,47.4005173136286,47.921739043468,3529038.51603965,0.0,1.0
2014-10-23,63.01,63.7,62.53,62.8,2539695,48.2973252899699,48.8262120452481,47.9294040689068,48.1363597557548,3313354.95266512,0.0,1.0
2014-10-24,63.35,63.45,62.21,62.91,2197139,48.5579361548896,48.6345864092777,47.6841232548648,48.2206750355818,2866447.10776045,0.0,1.0
2014-10-27,63.37,63.64,62.308,62.88,1759545,48.5732662057672,48.7802218926152,47.7592405041651,48.1976799592653,2295550.11140595,0.0,1.0
2014-10-28,64.45,64.61,63.48,63.6,2009731,49.4010889531592,49.5237293601802,48.6575814855942,48.74956179086,2621949.54999503,0.0,1.0
2014-10-29,64.02,64.82,63.623,64.25,1519130,49.0714928592902,49.6846948943953,48.7671913493692,49.2477884443829,1981898.18432613,0.0,1.0
2014-10-30,64.94,65.63,63.61,63.7,1882918,49.7766751996611,50.3055619549393,48.7572268162988,48.8262120452481,2456505.87206822,0.0,1.0
2014-10-31,65.7,65.88,65.22,65.77,2148410,50.359217133011,50.4971875909097,49.9912959119479,50.4128723110827,2802873.93323027,0.0,1.0
2014-11-03,65.28,65.89,65.04,65.86,1153750,50.0372860645808,50.5048526163485,49.8533254540492,50.481857540032,1505213.53022209,0.0,1.0
2014-11-04,64.11,65.11,64.08,65.03,1633005,49.1404780882395,49.9069806321209,49.117483011923,49.8456604286104,2130462.59668066,0.0,1.0
2014-11-05,64.36,64.64,64.03,64.6,1760086,49.3321037242099,49.5467244364967,49.079157884729,49.5160643347414,2296255.91467343,0.0,1.0
2014-11-06,65.71,66.07,64.37,64.48,1651431,50.3668821584498,50.6428230742471,49.3397687496487,49.4240840294756,2154501.65584242,0.0,1.0
2014-11-07,66.04,66.285,65.41,65.57,1256709,50.6198279979307,50.8076211211816,50.1369313952854,50.2595718023064,1639536.63302437,0.0,1.0
2014-11-10,66.48,66.66,65.81,66.02,928009,50.9570891172385,51.0950595751372,50.443532412838,50.6044979470531,1210705.7013806,0.0,1.0
2014-11-11,66.73,67.39,66.48,66.5,998702,51.1487147532089,51.6546064321706,50.9570891172385,50.9724191681161,1302933.70579403,0.0,1.0
2014-11-12,67.11,67.43,66.37,66.44,1095673,51.4399857198838,51.6852665339259,50.8727738374116,50.9264290154833,1429444.70145094,0.0,1.0
2014-11-13,67.65,67.72,67.07,67.18,1158885,51.8538970935798,51.9075522716515,51.4093256181286,51.4936408979555,1511912.7904411,0.0,1.0
2014-11-14,68.4,69.38,68.29,69.33,2022988,52.4287740014909,53.1799464944947,52.3444587216639,53.1416213673006,2639244.99161596,0.0,1.0
2014-11-17,68.64,68.67,68.17,68.25,1100177,52.6127346120224,52.6357296883389,52.2524784163982,52.3137986199087,1435320.74196242,0.0,1.0
2014-11-18,68.81,68.98,68.29,68.54,1005976,52.7430400444823,52.8733454769421,52.3444587216639,52.5360843576343,1312423.56340515,0.0,1.0
2014-11-19,69.2,69.36,68.49,68.61,1028188,53.0419760365961,53.1646164436171,52.4977592304402,52.589739535706,1341401.94081212,0.0,1.0
2014-11-20,69.36,69.92,68.66,68.78,927713,53.1646164436171,53.5938578681907,52.6280646629001,52.7200449681659,1210319.53175551,0.0,1.0
2014-11-21,68.66,70.14,68.62,69.94,1797139,52.6280646629001,53.7624884278446,52.5974045611448,53.6091879190683,2344596.2630464,0.0,1.0
2014-11-24,69.29,69.78,68.95,69.05,1517770,53.1109612655454,53.4865475120473,52.8503504006257,52.9270006550138,1980123.89145411,0.0,1.0
2014-11-25,69.1,70.05,69.04,69.68,1234508,52.9653257822079,53.6935031988953,52.919335629575,53.4098972576592,1610572.60651563,0.0,1.0
2014-11-26,68.29,69.45,68.21,69.17,1320685,52.3444587216639,53.2336016725664,52.2831385181534,53.0189809602796,1723001.45712794,0.0,1.0
2014-11-28,69.68,69.94,68.5,68.5,925522,53.4098972576592,53.6091879190683,52.505424255879,52.505424255879,1207461.09375359,0.0,1.0
2014-12-01,68.74,69.85,68.67,69.69,1157028,52.6893848664106,53.540202690119,52.6357296883389,53.417562283098,1509490.09789452,0.0,1.0
2014-12-02,68.78,69.66,68.71,68.83,838660,52.7200449681659,53.3945672067815,52.6663897900941,52.7583700953599,1094138.57356971,0.0,1.0
2014-12-03,69.14,69.61,68.28,68.28,1133563,52.9959858839632,53.3562420795874,52.3367936962251,52.3367936962251,1478877.02271648,0.0,1.0
2014-12-04,69.69,69.69,68.44,68.82,1521337,53.417562283098,53.417562283098,52.4594341032462,52.7507050699211,1984777.49636184,0.0,1.0
2014-12-05,70.15,70.41,69.54,69.74,1191500,53.7701534532834,53.9694441146926,53.3025869015158,53.455887410292,1554463.20369197,0.0,1.0
2014-12-08,69.09,70.15,69.02,69.98,1337971,52.9576607567691,53.7701534532834,52.9040055786974,53.6398480208236,1745553.24138225,0.0,1.0
2014-12-09,68.96,69.24,67.83,68.56,1490223,52.8580154260645,53.0726361383513,51.9918675514785,52.5514144085119,1944185.32840576,0.0,1.0
2014-12-10,67.57,69.15,67.46,68.7,1309282,51.7925768900693,53.003650909402,51.7082616102423,52.6587247646553,1708124.79417225,0.0,1.0
2014-12-11,67.39,68.76,67.22,67.88,1393031,51.6546064321706,52.7047149172882,51.5243009997108,52.0301926786725,1817386.01015714,0.0,1.0
2014-12-12,66.42,67.53,66.42,66.69,1502236,51.121887164173,51.9762276452365,51.121887164173,51.3296997136209,1951776.8348334,0.275,1.0
2014-12-15,66.35,67.545,66.17,66.87,1327302,51.0680098365384,51.9877727868724,50.9294681369065,51.4682414132528,1724494.21823738,0.0,1.0
2014-12-16,62.7,64.84,62.49,64.44,4593207,48.258692038447,49.9057989118485,48.0970600555431,49.5979284682221,5967714.14091702,0.0,1.0
2014-12-17,62.98,63.148,61.59,62.96,2658160,48.4742013489855,48.6035069353086,47.4043515573836,48.4588078268042,3453608.56169121,0.0,1.0
2014-12-18,64.43,64.45,63.08,63.7,1780071,49.5902317071314,49.6056252293127,48.5511689598921,49.0283681475131,2312753.35044476,0.0,1.0
2014-12-19,64.79,65.28,64.2,64.64,2484045,49.8673151063952,50.2444563998376,49.4132062020462,49.7518636900353,3227390.02905252,0.0,1.0
2014-12-22,65.31,65.33,64.71,65.17,1114581,50.2675466831096,50.2829402052909,49.8057410176699,50.1597920278404,1448116.92460136,0.0,1.0
2014-12-23,65.6,66.25,65.42,65.53,1067773,50.4907527547388,50.9910422256318,50.3522110551069,50.4368754271042,1387301.73305697,0.0,1.0
2014-12-24,65.56,65.97,65.36,65.86,311187,50.4599657103762,50.7755329150933,50.3060304885629,50.690868543096,404309.028608888,0.0,1.0
2014-12-26,65.78,66.25,65.64,65.84,597666,50.6292944543707,50.9910422256318,50.5215397991015,50.6754750209147,776516.242299839,0.0,1.0
2014-12-29,66.36,66.85,65.49,65.64,847235,51.0757065976291,51.4528478910715,50.4060883827415,50.5215397991015,1100768.21928118,0.0,1.0
2014-12-30,66.33,66.55,65.95,66.38,652078,51.0526163143571,51.2219450583516,50.760139392912,51.0911001198104,847210.914200229,0.0,1.0
2014-12-31,65.91,66.61,65.83,66.4,998773,50.7293523485493,51.2681256248956,50.667778259824,51.1064936419917,1297653.6340875,0.0,1.0
2015-01-02,65.79,66.58,64.89,66.53,1014165,50.6369912154614,51.2450353416236,49.9442827173018,51.2065515361703,1317651.65639674,0.0,1.0
2015-01-05,64.5,65.2,64.19,65.09,1516028,49.6441090347661,50.1828823111124,49.4055094409555,50.0982179391151,1969696.06064481,0.0,1.0
2015-01-06,63.73,64.76,62.78,64.76,1754393,49.0514584307851,49.8442248231233,48.3202661271723,49.8442248231233,2279391.26515,0.0,1.0
2015-01-07,64.78,64.78,63.86,64.3,1013640,49.8596183453046,49.8596183453046,49.1515163249637,49.4901738129528,1316969.55129589,0.0,1.0
2015-01-08,66.13,66.223,65.44,65.44,1180331,50.8986810925439,50.970260970687,50.3676045772882,50.3676045772882,1533542.46818459,0.0,1.0
2015-01-09,64.8,66.53,64.56,66.44,975057,49.8750118674859,51.2065515361703,49.69028960131,51.1372806863544,1266840.67299822,0.0,1.0
2015-01-12,64.66,65.07,64.24,65.06,1575206,49.7672572122166,50.0828244169337,49.4439932464089,50.0751276558431,2046582.94761315,0.0,1.0
2015-01-13,64.19,65.93,63.725,65.12,1943682,49.4055094409555,50.7447458707306,49.0476100502398,50.1213082223871,2525324.58407511,0.0,1.0
2015-01-14,63.49,63.75,62.16,63.75,1932403,48.8667361646093,49.0668519529664,47.8430669395513,49.0668519529664,2510670.36801313,0.0,1.0
2015-01-15,62.64,64.07,62.6,63.76,2575439,48.212511471903,49.3131483078676,48.1817244275404,49.0745487140571,3346133.48350493,0.0,1.0
2015-01-16,63.2,63.24,61.95,62.53,1357536,48.6435300929801,48.6743171373427,47.6814349566474,48.1278470999058,1763775.67655974,0.0,1.0
2015-01-20,63.36,63.57,62.56,63.19,1260578,48.7666782704307,48.9283102533345,48.1509373831777,48.6358333318894,1637803.20728608,0.0,1.0
2015-01-21,64.01,64.14,62.73,62.97,1394837,49.2669677413236,49.3670256355022,48.281782321719,48.4665045878949,1812238.91916351,0.0,1.0
2015-01-22,65.62,65.83,64.18,64.4,1674474,50.5061462769201,50.667778259824,49.3978126798649,49.5671414238594,2175556.67933056,0.0,1.0
2015-01-23,65.0,66.28,64.99,66.12,2068191,50.0289470892991,51.0141325089038,50.0212503282085,50.8909843314532,2687092.62979381,0.0,1.0
2015-01-26,64.85,65.4,64.67,64.82,1988731,49.9134956729392,50.3368175329256,49.7749539733073,49.8904053896672,2583854.39871969,0.0,1.0
2015-01-27,62.49,64.07,61.82,64.04,4182396,48.0970600555431,49.3131483078676,47.5813770624688,49.2900580245956,5433968.84836995,0.0,1.0
2015-01-28,62.29,63.0,61.21,62.62,4263108,47.9431248337299,48.4895948711668,47.1118746359384,48.1971179497217,5538833.73770363,0.0,1.0
2015-01-29,64.6,65.28,62.67,63.06,3473617,49.7210766456727,50.2444563998376,48.235601755175,48.5357754377108,4513089.2840296,0.0,1.0
2015-01-30,61.7,63.65,61.62,63.6,3576539,47.4890159293809,48.9898843420598,47.4274418406556,48.9514005366065,4646810.46724897,0.0,1.0
2015-02-02,61.68,62.06,60.775,61.63,2184586,47.4736224071995,47.7660993286447,46.7770655284947,47.4351386017462,2838318.57877282,0.0,1.0
2015-02-03,63.49,63.53,62.2,62.25,1379266,48.8667361646093,48.8975232089719,47.8738539839139,47.9123377893672,1792008.33149607,0.0,1.0
2015-02-04,62.76,63.45,62.65,63.12,1276647,48.304872604991,48.8359491202466,48.2202082329937,48.5819560042548,1658680.82036348,0.0,1.0
2015-02-05,63.14,63.56,62.97,63.01,1223890,48.5973495264361,48.9206134922439,48.4665045878949,48.4972916322575,1590136.40359055,0.0,1.0
2015-02-06,64.21,64.36,63.274,63.4,1571647,49.4209029631369,49.5363543794968,48.700486125051,48.7974653147933,2041958.92465326,0.0,1.0
2015-02-09,63.79,64.59,63.73,63.84,1337173,49.0976389973291,49.713379884582,49.0514584307851,49.1361228027824,1737319.09338126,0.0,1.0
2015-02-10,63.81,64.36,63.01,64.09,1231920,49.1130325195104,49.5363543794968,48.4972916322575,49.3285418300489,1600569.3635141,0.0,1.0
2015-02-11,62.76,63.98,62.6,63.52,1830511,48.304872604991,49.2438774580517,48.1817244275404,48.8898264478812,2378287.41003925,0.0,1.0
2015-02-12,63.08,63.11,62.38,62.92,1720625,48.5511689598921,48.5742592431641,48.0123956835458,48.4280207824415,2235518.26506303,0.0,1.0
2015-02-13,63.9,63.95,62.89,62.91,1182068,49.4209029631369,49.4595734662379,48.6397588004957,48.6552270017362,1528384.56343748,0.31,1.0
2015-02-17,64.32,64.62,63.64,63.98,1027897,49.7457351891856,49.9777582077919,49.2198163470114,49.4827757680985,1329045.28978341,0.0,1.0
2015-02-18,63.26,64.15,63.18,63.94,1489985,48.9259205234435,49.6142554786421,48.8640477184818,49.4518393656177,1926513.5963019,0.0,1.0
2015-02-19,63.37,63.65,62.98,63.26,766767,49.0109956302658,49.2275504476316,48.7093657060776,48.9259205234435,991410.685809332,0.0,1.0
2015-02-20,63.48,63.8,62.5,62.93,1464647,49.0960707370881,49.3435619569348,48.3381288763076,48.6706952029766,1893752.19165481,0.0,1.0
2015-02-23,62.39,63.38,62.25,63.21,1862805,48.2530537694853,49.018729730886,48.1447763608023,48.8872500203424,2408560.59608597,0.0,1.0
2015-02-24,62.28,62.47,61.87,62.39,2278395,48.167978662663,48.3149265744469,47.8508805372344,48.2530537694853,2945908.14353585,0.0,1.0
2015-02-25,63.36,63.4,62.08,62.1,1690416,49.0032615296456,49.0341979321264,48.0132966502588,48.0287648514992,2185665.9009361,0.0,1.0
2015-02-26,63.84,64.0,63.35,63.42,1838967,49.3744983594156,49.498243969339,48.9955274290254,49.0496661333668,2377738.65418143,0.0,1.0
2015-02-27,63.57,64.4296,63.51,64.06,1405080,49.16567764267,49.8305009319831,49.1192730389487,49.5446485730602,1816733.54019797,0.0,1.0
2015-03-02,65.07,65.2,63.5,63.56,2274315,50.3257927357013,50.4263360437641,49.1115389383285,49.1579435420498,2940632.80487613,0.0,1.0
2015-03-03,64.15,64.95,63.85,64.95,1267518,49.6142554786421,50.2329835282588,49.3822324600358,50.2329835282588,1638869.29100453,0.0,1.0
2015-03-04,62.84,63.96,62.51,63.8,1159546,48.6010882973947,49.4673075668581,48.3458629769278,49.3435619569348,1499264.17684573,0.0,1.0
2015-03-05,63.0,63.34,62.71,62.94,1051050,48.724833907318,48.9877933284051,48.500544989332,48.6784293035968,1358981.54370219,0.0,1.0
2015-03-06,62.06,63.26,61.96,62.75,2634348,47.9978284490184,48.9259205234435,47.9204874428163,48.5314813918128,3406146.53126757,0.0,1.0
2015-03-09,62.88,63.03,61.28,62.02,2044808,48.6320246998755,48.7480362091787,47.394568600642,47.9668920465375,2643885.95444041,0.0,1.0
2015-03-10,62.21,62.71,61.98,62.34,1422539,48.1138399583215,48.500544989332,47.9359556440567,48.2143832663842,1839307.59354605,0.0,1.0
2015-03-11,62.16,62.72,62.16,62.4,1947354,48.0751694552205,48.5082790899522,48.0751694552205,48.2607878701055,2517880.35303234,0.0,1.0
2015-03-12,60.85,62.75,60.26,62.48,4481008,47.0620022739731,48.5314813918128,46.6056903373807,48.3226606750671,5793832.04336794,0.0,1.0
2015-03-13,58.8,60.23,58.24,60.21,6399091,45.4765116468302,46.5824880355201,45.0434020120984,46.5670198342797,8273865.72044223,0.0,1.0
2015-03-16,59.24,59.3,58.75,58.99,2256171,45.8168120741194,45.8632166778406,45.4378411437291,45.6234595586141,2917173.06354228,0.0,1.0
2015-03-17,59.75,59.99,59.03,59.03,2484373,46.21125120575,46.3968696206351,45.654395961095,45.654395961095,3212232.58139199,0.0,1.0
2015-03-18,60.9,61.36,59.01,59.75,2467765,47.1006727770741,47.4564414056037,45.6389277598546,46.21125120575,3190758.84990651,0.0,1.0
2015-03-19,61.18,61.43,60.72,60.72,1425905,47.31722759444,47.5105801099452,46.9614589659103,46.9614589659103,1843659.74794032,0.0,1.0
2015-03-20,61.94,62.09,61.26,61.43,4502578,47.9050192415759,48.021030750879,47.3791003994016,47.5105801099452,5821721.51760575,0.0,1.0
2015-03-23,61.74,62.38,61.58,61.81,2249360,47.7503372291717,48.2453196688651,47.6265916192483,47.8044759335131,2908366.60971596,0.0,1.0
2015-03-24,60.92,61.7,60.92,61.55,1027065,47.1161409783145,47.7194008266908,47.1161409783145,47.6033893173877,1327969.53444888,0.0,1.0
2015-03-25,60.27,62.15,60.27,61.83,1428029,46.6134244380009,48.0674353546002,46.6134244380009,47.8199441347536,1846406.02718377,0.0,1.0
2015-03-26,59.98,60.25,59.78,59.8,1199224,46.3891355200148,46.5979562367605,46.2344535076107,46.2499217088511,1550566.84531156,0.0,1.0
2015-03-27,59.46,60.24,59.32,59.8,1927740,45.986962287764,46.5902221361403,45.878684879081,46.2499217088511,2492519.9382108,0.0,1.0
2015-03-30,60.75,60.965,59.84,59.97,1887281,46.984661267771,47.1509444311055,46.2808581113319,46.3814014193946,2440207.45614368,0.0,1.0
2015-03-31,60.74,60.89,60.42,60.44,1593947,46.9769271671508,47.0929386764539,46.7294359473041,46.7449041485445,2060933.8800623,0.0,1.0
2015-04-01,60.28,61.1,59.99,60.7,1733246,46.6211585386211,47.2553547894783,46.3968696206351,46.9459907646699,2241044.0271116,0.0,1.0
2015-04-02,61.05,61.2,60.0,60.2,1444867,47.2166842863772,47.3326957956804,46.4046037212553,46.5592857336595,1868177.14295643,0.0,1.0
2015-04-06,61.61,61.95,60.5502,60.77,2703106,47.649793921109,47.9127533421961,46.8301339373792,47.0001294690114,3495048.91743557,0.0,1.0
2015-04-07,61.4,61.9,61.1603,61.37,2130394,47.4873778080846,47.874082839095,47.3019914162181,47.4641755062239,2754546.52662945,0.0,1.0
2015-04-08,62.33,62.53,61.78,61.78,2773575,48.206649165764,48.3613311781682,47.7812736316525,47.7812736316525,3586163.58410524,0.0,1.0
2015-04-09,62.59,62.66,61.98,62.04,1785088,48.4077357818895,48.4618744862309,47.9359556440567,47.9823602477779,2308074.44544432,0.0,1.0
2015-04-10,62.51,62.96,62.27,62.65,1661696,48.3458629769278,48.6938975048372,48.1602445620428,48.4541403856107,2148531.65429214,0.0,1.0
2015-04-13,62.44,62.92,62.31,62.62,1412377,48.2917242725863,48.6629611023564,48.1911809645236,48.4309380837501,1826168.37995288,0.0,1.0
2015-04-14,62.17,62.366,61.19,62.06,1382867,48.0829035558407,48.2344919279968,47.3249616950602,47.9978284490184,1788012.68293118,0.0,1.0
2015-04-15,61.7,62.26,61.57,62.18,2012980,47.7194008266908,48.1525104614226,47.6188575186281,48.0906376564609,2602733.1409939,0.0,1.0
2015-04-16,61.71,61.93,61.14,61.64,2277510,47.727134927311,47.8972851409556,47.2862911919591,47.6729962229696,2944763.86051775,0.0,1.0
2015-04-17,60.6,61.33,60.29,61.31,2490112,46.8686497584678,47.4332391037431,46.6288926392413,47.4177709025027,3219652.96584497,0.0,1.0
2015-04-20,61.77,61.83,60.93,60.99,3422535,47.7735395310323,47.8199441347536,47.1238750789347,47.170279682656,4425252.74504047,0.0,1.0
2015-04-21,55.72,57.78,55.59,56.44,15471892,43.0944086558057,44.6876333835688,42.993865347743,43.6512639004608,20004772.0604668,0.0,1.0
2015-04-22,56.23,56.96,55.51,55.76,7542921,43.4888477874364,44.0534371327117,42.9319925427813,43.1253450582866,9752809.49964672,0.0,1.0
2015-04-23,56.95,57.2,56.14,56.48,2999092,44.0457030320915,44.2390555475967,43.4192408818545,43.6822003029416,3877751.46364578,0.0,1.0
2015-04-24,57.23,57.7875,57.08,57.41,2458511,44.2622578494573,44.693433959034,44.1462463401542,44.4014716606211,3178793.65776017,0.0,1.0
2015-04-27,57.5,57.66,56.87,57.43,2760019,44.471078566203,44.5948241761263,43.9838302271298,44.4169398618615,3568636.01281326,0.0,1.0
2015-04-28,56.93,57.91,56.65,57.67,2963323,44.030234830851,44.7881766916315,43.8136800134852,44.6025582767465,3831503.03508702,0.0,1.0
2015-04-29,56.85,57.075,56.53,56.6,2265865,43.9683620258894,44.1423792898441,43.7208708060427,43.7750095103841,2929707.16475978,0.0,1.0
2015-04-30,56.21,56.88,56.17,56.75,2481268,43.473379586196,43.99156432775,43.4424431837151,43.8910210196873,3208217.89351491,0.0,1.0
2015-05-01,56.59,56.78,56.36,56.69,2044349,43.7672754097639,43.9142233215479,43.5893910954991,43.844616415966,2643292.47884119,0.0,1.0
2015-05-04,56.7,57.06,56.54,56.78,2296457,43.8523505165862,44.1307781389138,43.7286049066629,43.9142233215479,2969261.86090643,0.0,1.0
2015-05-05,57.16,57.58,56.66,56.76,3318034,44.2081191451159,44.5329513711646,43.8214141141054,43.8987551203075,4290135.54766791,0.0,1.0
2015-05-06,56.53,57.27,56.31,57.2,2186150,43.7208708060427,44.2931942519382,43.5507205923981,44.2390555475967,2826637.64974506,0.0,1.0
2015-05-07,56.86,57.0,56.3013,56.43,1081574,43.9760961265096,44.0843735351925,43.5439919248585,43.6435297998406,1398448.31753785,0.0,1.0
2015-05-08,57.23,57.89,57.17,57.4,1236756,44.2622578494573,44.7727084903911,44.2158532457361,44.3937375600009,1599094.7890804,0.0,1.0
2015-05-11,56.88,57.6,56.85,57.01,1166232,43.99156432775,44.5484195724051,43.9683620258894,44.0921076358127,1507909.00877684,0.0,1.0
2015-05-12,56.18,56.84,56.11,56.63,1749834,43.4501772843354,43.9606279252692,43.3960385799939,43.7982118122448,2262491.89909384,0.0,1.0
2015-05-13,55.8,56.475,55.705,56.4,1910019,43.1562814607674,43.6783332526315,43.0828075048754,43.62032749798,2469607.12537036,0.0,1.0
2015-05-14,54.61,55.51,53.04,55.48,7396594,42.2359234869625,42.9319925427813,41.0216696895897,42.9087902409207,9563612.32316101,0.0,1.0
2015-05-15,55.69,55.72,54.61,54.73,3959523,43.0712063539451,43.0944086558057,42.2359234869625,42.328732694405,5119564.8911701,0.0,1.0
2015-05-18,56.16,56.19,55.62,55.71,2004506,43.4347090830949,43.4579113849556,43.0170676496036,43.0866745551855,2591776.46947368,0.0,1.0
2015-05-19,55.98,56.33,55.73,56.33,1944411,43.2954952719312,43.5661887936385,43.1021427564259,43.5661887936385,2514075.12713146,0.0,1.0
2015-05-20,56.53,56.67,55.89,55.98,2241670,43.7208708060427,43.8291482147256,43.2258883663493,43.2954952719312,2898423.63072251,0.0,1.0
2015-05-21,57.0,57.1025,56.39,56.5,1966713,44.0843735351925,44.1636480665496,43.6125933973597,43.697668504182,2542911.05918764,0.0,1.0
2015-05-22,56.95,57.25,56.9,57.0,2110102,44.0457030320915,44.2777260506977,44.0070325289904,44.0843735351925,2728309.47464829,0.0,1.0
2015-05-26,54.94,56.72,54.56,56.72,2552104,42.7309059266559,44.1153437233331,42.4353517902866,44.1153437233331,3281292.3274003,0.31,1.0
2015-05-27,54.97,55.26,54.7,55.0,1973000,42.7542391479482,42.9797936204406,42.5442401563174,42.7775723692405,2536726.46646093,0.0,1.0
2015-05-28,54.02,54.93,53.76,54.82,2670285,42.015353807025,42.7231281862251,41.8131325558249,42.6375730414866,3433240.05701653,0.0,1.0
2015-05-29,53.49,53.99,53.38,53.95,2596771,41.6031335641941,41.9920205857327,41.5175784194556,41.9609096240096,3338721.60316179,0.0,1.0
2015-06-01,53.39,53.68,53.1,53.68,2347974,41.5253561598864,41.7509106323788,41.299801687394,41.7509106323788,3018838.21001628,0.0,1.0
2015-06-02,54.02,54.97,53.2,53.2,2121328,42.015353807025,42.7542391479482,41.3775790917017,41.3775790917017,2727434.81076767,0.0,1.0
2015-06-03,54.53,55.06,54.2,54.24,1729077,42.4120185689943,42.8242388118252,42.1553531347788,42.1864640965019,2223109.6748347,0.0,1.0
2015-06-04,54.17,54.7,54.005,54.13,1314019,42.1320199134865,42.5442401563174,42.0036871963788,42.1009089517635,1689461.11238344,0.0,1.0
2015-06-05,54.3,54.5,53.94,54.19,1324338,42.2331305390866,42.388685347702,41.9531318835788,42.1475753943481,1702728.46180432,0.0,1.0
2015-06-08,53.9,54.38,53.85,54.23,1718162,41.9220209218557,42.2953524625327,41.8831322197019,42.1786863560712,2209076.03601999,0.0,1.0
2015-06-09,54.02,54.31,53.64,53.94,1412676,42.015353807025,42.2409082795173,41.7197996706557,41.9531318835788,1816306.4357497,0.0,1.0
2015-06-10,54.69,54.84,53.55,53.59,1924720,42.5364624158866,42.6531285223482,41.6498000067787,41.6809109685018,2474651.88267951,0.0,1.0
2015-06-11,54.72,54.72,53.94,54.03,2481602,42.5597956371789,42.5597956371789,41.9531318835788,42.0231315474557,3190646.46356937,0.0,1.0
2015-06-12,54.52,54.85,54.41,54.41,1848690,42.4042408285635,42.660906262779,42.318685683825,42.318685683825,2376898.55614883,0.0,1.0
2015-06-15,54.52,54.655,53.8207,54.04,1956675,42.4042408285635,42.5092403243789,41.8603434402397,42.0309092878865,2515737.07996069,0.0,1.0
2015-06-16,54.71,54.78,54.37,54.48,1083442,42.5520178967482,42.6064620797636,42.287574722102,42.3731298668404,1393003.5460088,0.0,1.0
2015-06-17,56.66,57.11,54.77,54.98,3939412,44.0686772807485,44.4186756001332,42.5986843393328,42.762016888379,5064982.60653511,0.0,1.0
2015-06-18,59.01,59.61,57.57,57.57,7034826,45.8964462819797,46.363110707826,44.7764516599487,44.7764516599487,9044819.71674984,0.0,1.0
2015-06-19,58.3,59.0,58.035,58.98,3542607,45.344226711395,45.8886685415489,45.1381165899795,45.8731130606874,4554802.29962987,0.0,1.0
2015-06-22,58.75,59.1,58.58,58.78,2415932,45.6942250307797,45.9664459458566,45.5620034434565,45.717558252072,3106213.20099841,0.0,1.0
2015-06-23,58.2,59.04,58.18,58.62,2271265,45.2664493070872,45.919779503272,45.2508938262257,45.5931144051796,2920211.87929365,0.0,1.0
2015-06-24,57.85,58.54,57.57,58.31,1787969,44.9942283920103,45.5308924817335,44.7764516599487,45.3520044518257,2298828.32413161,0.0,1.0
2015-06-25,57.42,57.89,57.28,57.88,1090089,44.6597855534871,45.0253393537334,44.5508971874563,45.0175616133026,1401549.72990265,0.0,1.0
2015-06-26,56.91,57.7,56.86,57.7,3588779,44.2631207915178,44.8775622855487,44.2242320893639,44.8775622855487,4614166.5846828,0.0,1.0
2015-06-29,55.93,56.64,55.87,56.51,2197256,43.5009022293022,44.053121799887,43.4542357867176,43.9520111742869,2825056.99381149,0.0,1.0
2015-06-30,56.35,56.72,55.85,56.59,1894742,43.8275673273946,44.1153437233331,43.4386803058561,44.0142330977331,2436108.55474663,0.0,1.0
2015-07-01,56.1,56.95,55.94,56.91,1928251,43.6331238166253,44.2942317532409,43.508679969733,44.2631207915178,2479191.76162177,0.0,1.0
2015-07-02,56.03,56.61,55.65,56.59,1362194,43.5786796336099,44.0297885785947,43.2831254972406,44.0142330977331,1751400.69551661,0.0,1.0
2015-07-06,56.45,56.79,55.784,56.3,2430984,43.9053447317023,44.1697879063485,43.387347219013,43.7886786252408,3125565.8653538,0.0,1.0
2015-07-07,56.66,56.79,55.3501,56.45,1770688,44.0686772807485,44.1697879063485,43.0498710617218,43.9053447317023,2276609.78887216,0.0,1.0
2015-07-08,54.7,55.85,54.27,55.7,3173071,42.5442401563174,43.4386803058561,42.2097973177942,43.3220141993945,4079682.30393291,0.0,1.0
2015-07-09,54.7,55.377,54.56,55.26,1257861,42.5442401563174,43.0707931834806,42.4353517902866,42.9797936204406,1617257.62282261,0.0,1.0
2015-07-10,55.68,55.83,54.7,55.43,1462130,43.306458718533,43.4231248249945,42.5442401563174,43.1120152077637,1879890.45535049,0.0,1.0
2015-07-13,56.53,56.66,56.03,56.23,2064640,43.9675666551485,44.0686772807485,43.5786796336099,43.7342344422254,2654549.88936335,0.0,1.0
2015-07-14,57.61,58.22,56.94,56.94,3136463,44.8075626216718,45.2820047879488,44.2864540128101,44.2864540128101,4032614.64935399,0.0,1.0
2015-07-15,55.86,57.69,55.78,57.54,2514136,43.4464580462868,44.8697845451179,43.3842361228407,44.7531184386564,3232476.09299656,0.0,1.0
2015-07-16,55.68,56.442,55.32,56.32,2242125,43.306458718533,43.8991225393577,43.0264600630252,43.8042341061023,2882745.98510578,0.0,1.0
2015-07-17,54.96,55.6,54.74,55.51,2344953,42.7464614075174,43.2442367950868,42.5753511180405,43.1742371312098,3014954.04850834,0.0,1.0
2015-07-20,54.94,55.345,54.66,55.03,2758785,42.7309059266559,43.0459044141021,42.5131291945943,42.8009055905328,3547026.31767633,0.0,1.0
2015-07-21,57.67,58.05,56.43,57.49,6184224,44.8542290642564,45.1497832006257,43.8897892508408,44.7142297365025,7951183.32251538,0.0,1.0
2015-07-22,58.61,59.33,57.46,57.46,4753275,45.5853366647489,46.1453339757644,44.6908965152102,44.6908965152102,6111382.91681046,0.0,1.0
2015-07-23,58.25,59.29,58.03,58.81,2205285,45.3053380092411,46.1142230140413,45.1342277197641,45.7408914733643,2835380.04338027,0.0,1.0
2015-07-24,57.57,58.73,57.47,58.73,2608876,44.7764516599487,45.6786695499181,44.698674255641,45.6786695499181,3354285.24932322,0.0,1.0
2015-07-27,57.8,58.02,57.245,57.38,2113276,44.9553396898564,45.1264499793334,44.5236750959486,44.628674591764,2717082.18962832,0.0,1.0
2015-07-28,58.18,58.4965,57.77,58.22,1861802,45.2508938262257,45.4970593108596,44.9320064685641,45.2820047879488,2393756.92281292,0.0,1.0
2015-07-29,58.65,58.78,58.13,58.33,1738522,45.6164476264719,45.717558252072,45.2120051240719,45.3675599326873,2235253.30457404,0.0,1.0
2015-07-30,58.59,58.87,58.25,58.25,1513154,45.5697811838873,45.7875579159489,45.3053380092411,45.3053380092411,1945493.05607259,0.0,1.0
2015-07-31,58.3,58.82,58.11,58.77,1631248,45.344226711395,45.7486692137951,45.1964496432103,45.7097805116412,2097328.92800884,0.0,1.0
2015-08-03,58.0,58.62,57.8,58.5,1379374,45.1108944984718,45.5931144051796,44.9553396898564,45.4997815200104,1773489.37300967,0.0,1.0
2015-08-04,57.95,58.5,57.52,57.66,1019352,45.072005796318,45.4997815200104,44.7375629577948,44.8464513238256,1310601.72176375,0.0,1.0
2015-08-05,58.11,58.64,58.0,58.22,1548331,45.1964496432103,45.6086698860412,45.1108944984718,45.2820047879488,1990720.84467405,0.0,1.0
2015-08-06,58.45,58.72,57.96,58.1,1912597,45.4608928178565,45.6708918094873,45.0797835367487,45.1886719027795,2459065.09354981,0.0,1.0
2015-08-07,58.75,59.39,58.27,58.45,1917391,45.6942250307797,46.192000418349,45.3208934901026,45.4608928178565,2465228.83743232,0.0,1.0
2015-08-10,60.41,60.67,58.9059,58.93,3063729,46.9853299422876,47.1875511934877,45.8154800040954,45.8342243585335,3939099.05745761,0.0,1.0
2015-08-11,59.72,60.02,59.37,59.67,2349296,46.4486658525644,46.6819980654876,46.1764449374875,46.4097771504106,3020537.93246365,0.0,1.0
2015-08-12,58.66,59.19,58.06,59.08,2009140,45.6242253669027,46.0364456097336,45.1575609410565,45.9508904649951,2583192.40386483,0.0,1.0
2015-08-13,58.9,59.35,58.21,58.36,1351588,45.8108911372412,46.1608894566259,45.274227047518,45.3908931539796,1737764.34432387,0.0,1.0
2015-08-14,59.23,59.59,58.53,58.79,1457351,46.0675565714567,46.3475552269644,45.5231147413027,45.7253359925027,1873745.99727486,0.0,1.0
2015-08-17,59.88,59.98,58.8803,59.17,1782546,46.5731096994568,46.6508871037645,45.7955689885926,46.020890128872,2291855.86208011,0.0,1.0
2015-08-18,59.79,59.98,59.46,59.82,1666523,46.5031100355798,46.6508871037645,46.2464446013644,46.5264432568721,2142682.71721534,0.0,1.0
2015-08-19,59.84,60.33,59.2,59.32,2051723,46.5419987377337,46.9231080188415,46.0442233501644,46.1375562353336,2637942.23818885,0.0,1.0
2015-08-20,58.54,59.59,58.53,59.13,3177805,45.5308924817335,46.3475552269644,45.5231147413027,45.989779167149,4085768.90458786,0.0,1.0
2015-08-21,56.29,58.35,56.14,58.0,3846239,43.78090088481,45.3831154135488,43.6642347783484,45.1108944984718,4945188.17416837,0.0,1.0
2015-08-24,54.29,56.03,53.16,53.25,1037240,42.2253527986558,43.5786796336099,41.3464681299787,41.4164677938556,1333600.68934208,0.0,1.0
2015-08-25,53.21,55.865,53.2,55.55,3147174,41.3853568321325,43.4503469165022,41.3775790917017,43.2053480929329,4046386.00119498,0.0,1.0
2015-08-26,54.89,55.0,53.67,54.68,2351554,42.692017224502,42.7775723692405,41.743132891948,42.5286846754559,3023441.08926105,0.0,1.0
2015-08-27,56.58,56.6099,55.41,55.64,1980134,44.0064553573023,44.0297108011904,43.0964597269021,43.2753477568099,2545898.79621852,0.0,1.0
2015-08-28,56.64,56.74,56.17,56.45,1767601,44.053121799887,44.1308992041947,43.6875679996407,43.9053447317023,2272640.76981388,0.0,1.0
2015-08-31,56.05,56.575,55.86,56.15,1982999,43.5942351144715,44.002566487087,43.4464580462868,43.6720125187792,2549582.38533479,0.0,1.0
2015-09-01,54.65,55.43,54.27,55.0,2150306,42.5053514541635,43.1120152077637,42.2097973177942,42.7775723692405,2764692.41824112,0.0,1.0
2015-09-02,55.79,55.79,54.99,55.33,2226766,43.3920138632714,43.3920138632714,42.7697946288098,43.034237803456,2862998.60456935,0.0,1.0
2015-09-03,55.79,56.61,55.64,56.12,2102464,43.3920138632714,44.0297885785947,43.2753477568099,43.6486792974869,2703180.98002094,0.0,1.0
2015-09-04,54.78,55.22,54.42,54.79,2857816,42.6064620797636,42.9486826587175,42.3264634242558,42.6142398201943,3674352.50049442,0.0,1.0
2015-09-08,55.76,56.0,54.58,55.59,2913063,43.3686806419791,43.5553464123176,42.4509072711481,43.236459054656,3745384.69871671,0.0,1.0
2015-09-09,55.43,56.68,55.31,56.27,1919698,43.1120152077637,44.0842327616101,43.0186823225944,43.7653454039484,2468194.99453224,0.0,1.0
2015-09-10,54.8,55.26,54.0,55.26,3387620,42.6220175606251,42.9797936204406,41.9997983261634,42.9797936204406,4355532.34278376,0.0,1.0
2015-09-11,54.78,54.92,54.35,54.41,2236797,42.8475720331175,42.9570765983719,42.5112365826932,42.5581671106594,2859712.55419778,0.31,1.0
2015-09-14,54.48,55.355,54.34,54.82,2423470,42.6129193932866,43.2973229261266,42.5034148280322,42.8788590517616,3098371.27987998,0.0,1.0
2015-09-15,54.99,55.16,54.26,54.35,1802610,43.0118288809991,43.1447987102366,42.440840790744,42.5112365826932,2304610.76589537,0.0,1.0
2015-09-16,55.96,56.16,54.89,54.92,2080653,43.7705390831189,43.9269741763395,42.9336113343888,42.9570765983719,2660084.71266248,0.0,1.0
2015-09-17,55.7,56.56,55.56,55.97,1885290,43.5671734619321,44.2398443627807,43.4576688966777,43.7783608377799,2410315.94789494,0.0,1.0
2015-09-18,54.42,55.075,54.16,55.01,4488708,42.5659888653204,43.0783137956178,42.3626232441337,43.0274723903211,5738748.1383997,0.0,1.0
2015-09-21,54.82,55.5,54.5,54.53,2001514,42.8788590517616,43.4107383687116,42.6285629026087,42.6520281665917,2558906.64785523,0.0,1.0
2015-09-22,53.6,53.94,53.23,53.81,2769716,41.924604983116,42.190544641591,41.635200060658,42.0888618309976,3541041.77391265,0.0,1.0
2015-09-23,53.09,53.86,52.945,53.6,2026042,41.5256954954036,42.1279706043028,41.4122800528186,41.924604983116,2590265.34045422,0.0,1.0
2015-09-24,53.44,53.68,52.23,52.31,2312565,41.7994569085396,41.9871790204043,40.853024594555,40.9155986318433,2956580.84434949,0.0,1.0
2015-09-25,53.88,54.135,53.58,53.89,1910816,42.1436141136248,42.3430688574811,41.908961473794,42.1514358682859,2442950.56903331,0.0,1.0
2015-09-28,52.75,53.74,52.45,53.52,2371824,41.2597558369286,42.0341095483704,41.0251031970977,41.8620309458278,3032342.61721006,0.0,1.0
2015-09-29,53.22,53.5825,52.42,52.79,2663384,41.6273783059969,41.9109169124592,41.0016379331146,41.2910428555727,3405097.85262119,0.0,1.0
2015-09-30,54.9,55.47,54.18,54.31,3064061,42.9414330890498,43.3872731047285,42.3782667534557,42.4799495640491,3917357.59147023,0.0,1.0
2015-10-01,54.09,54.95,53.13,54.85,2672532,42.3078709615065,42.980541862355,41.5569825140477,42.9023243157447,3416793.43807029,0.0,1.0
2015-10-02,54.95,54.99,53.07,53.37,2134770,42.980541862355,43.0118288809991,41.5100519860815,41.7447046259124,2729272.51302859,0.0,1.0
2015-10-05,55.85,56.4,55.2,55.23,2500041,43.6844997818476,44.1146962882042,43.1760857288807,43.1995509928638,3196266.19389653,0.0,1.0
2015-10-06,54.82,56.23,54.59,55.75,2811481,42.8788590517616,43.9817264589667,42.6989586945579,43.6062822352373,3594437.72125434,0.0,1.0
2015-10-07,54.55,55.31,53.92,54.87,4509110,42.6676716759138,43.262125030152,42.174901132269,42.9179678250667,5764831.79978281,0.0,1.0
2015-10-08,55.08,55.35,54.2,54.23,2527556,43.0822246729483,43.2934120487961,42.3939102627778,42.4173755267609,3231443.72271509,0.0,1.0
2015-10-09,55.09,55.59,54.85,55.08,2469958,43.0900464276094,43.4811341606608,42.9023243157447,43.0822246729483,3157805.51428728,0.0,1.0
2015-10-12,54.66,54.735,53.77,54.52,3280554,42.7537109771851,42.8123741371428,42.0575748123535,42.6442064119307,4194140.75507244,0.0,1.0
2015-10-13,55.0,55.97,54.02,54.34,3163002,43.0196506356601,43.7783608377799,42.2531186788793,42.5034148280322,4043852.22635434,0.0,1.0
2015-10-14,54.39,55.68,54.25,55.0,2665116,42.5425236013373,43.5515299526101,42.4330190360829,43.0196506356601,3407312.1895252,0.0,1.0
2015-10-15,54.97,55.08,53.53,54.75,4080587,42.996185371677,43.0822246729483,41.8698527004888,42.8241067691344,5216971.35341128,0.0,1.0
2015-10-16,55.41,55.49,54.95,55.15,1922073,43.3403425767623,43.4029166140505,42.980541862355,43.1369769555755,2457342.48042384,0.0,1.0
2015-10-19,56.05,57.1,55.21,55.29,4406655,43.8409348750682,44.6622191144762,43.1839074835417,43.24648152083,5633844.56681515,0.0,1.0
2015-10-20,48.25,51.99,46.52,51.29,31739422,37.7399662394655,40.6653024826904,36.3868026831074,40.1177796564183,40578391.1353517,0.0,1.0
2015-10-21,47.03,48.29,46.47,47.8,10885862,36.7857121708199,37.7712532581096,36.3476939098023,37.3879872797191,13917416.8351731,0.0,1.0
2015-10-22,48.11,48.19,47.0,47.28,6748748,37.630461674211,37.6930357114993,36.7622469068368,36.9812560373456,8628176.53131564,0.0,1.0
2015-10-23,48.2,48.51,47.39,48.5,6521398,37.7008574661603,37.9433318606522,37.067295338617,37.9355101059912,8337512.85052705,0.0,1.0
2015-10-26,47.98,48.388,47.87,48.2,3168321,37.5287788636177,37.8479064537877,37.4427395623464,37.7008574661603,4050652.49078413,0.0,1.0
2015-10-27,47.69,48.17,47.49,47.76,2895464,37.3019479784478,37.6773922021772,37.1455128852272,37.356700261075,3701808.76987395,0.0,1.0
2015-10-28,47.73,48.1,46.8,47.68,3858810,37.3332349970919,37.62263991955,36.6058118136162,37.2941262237868,4933432.67237213,0.0,1.0
2015-10-29,49.96,49.99,47.39,47.42,9364552,39.0774862865014,39.1009515504845,37.067295338617,37.0907606026,11972444.0433522,0.0,1.0
2015-10-30,49.45,49.95,48.81,49.95,3781356,38.678576798789,39.0696645318404,38.1779845004831,39.0696645318404,4834408.85564989,0.0,1.0
2015-11-02,49.1,49.72,48.98,49.45,2897989,38.4048153856529,38.8897641746367,38.3109543297206,38.678576798789,3705036.9457877,0.0,1.0
2015-11-03,49.89,50.005,48.96,48.96,2478686,39.0227340038742,39.1126841824761,38.2953108203985,38.2953108203985,3168964.13582203,0.0,1.0
2015-11-04,48.87,49.945,48.715,49.86,4136763,38.2249150284493,39.0657536545099,38.1036778312033,38.9992687398911,5288791.55544329,0.0,1.0
2015-11-05,49.51,49.63,48.89,49.01,1961112,38.7255073267551,38.8193683826875,38.2405585377713,38.3344195937037,2507253.2762642,0.0,1.0
2015-11-06,49.16,49.7,48.59,49.21,2537631,38.4517459136191,38.8741206653147,38.0059058979405,38.4908546869243,3244324.46423233,0.0,1.0
2015-11-09,49.03,49.3399,48.73,49.18,2000447,38.3500631030257,38.592459279971,38.1154104631949,38.4673894229412,2557542.50381564,0.0,1.0
2015-11-10,49.62,49.64,48.795,48.8,1832967,38.8115466280264,38.8271901373485,38.1662518684915,38.1701627458221,2343421.75053447,0.0,1.0
2015-11-11,49.31,50.15,49.22,49.72,1755695,38.5690722335345,39.226099625061,38.4986764415853,38.8897641746367,2244630.61817514,0.0,1.0
2015-11-12,48.33,49.12,48.19,48.9,2160719,37.8025402767537,38.420458894975,37.6930357114993,38.2483802924324,2762447.93353786,0.0,1.0
2015-11-13,47.54,48.31,47.32,48.2,2530593,37.1846216585324,37.7868967674316,37.0125430559898,37.7008574661603,3235326.48321016,0.0,1.0
2015-11-16,48.13,48.2,47.11,47.49,2716030,37.6461051835331,37.7008574661603,36.8482862081081,37.1455128852272,3472405.00080151,0.0,1.0
2015-11-17,48.35,48.69,47.96,48.2,2381156,37.8181837860757,38.0841234445507,37.5131353542956,37.7008574661603,3044273.44399308,0.0,1.0
2015-11-18,49.77,49.81,48.44,48.45,2461439,38.9288729479419,38.960159966586,37.888579578025,37.896401332686,3146914.09622422,0.0,1.0
2015-11-19,49.81,50.08,48.9011,49.63,2362623,38.960159966586,39.1713473424338,38.2492406854451,38.8193683826875,3020579.2720289,0.0,1.0
2015-11-20,50.29,50.62,49.74,50.08,4379938,39.3356041903154,39.5937220941294,38.9054076839588,39.1713473424338,5599687.2694339,0.0,1.0
2015-11-23,49.72,50.15,49.21,49.79,3194813,38.8897641746367,39.226099625061,38.4908546869243,38.9445164572639,4084522.12892556,0.0,1.0
2015-11-24,49.54,49.7701,48.68,49.21,2523231,38.7489725907382,38.9289511654885,38.0763016898897,38.4908546869243,3225914.27288262,0.0,1.0
2015-11-25,49.73,49.9,49.24,49.56,2294918,38.8975859292978,39.0305557585353,38.5143199509073,38.7646161000603,2934019.41054752,0.0,1.0
2015-11-27,48.73,49.755,48.54,49.65,1314767,38.1154104631949,38.9171403159503,37.9667971246353,38.8350118920095,1680910.55904714,0.0,1.0
2015-11-30,48.92,48.98,48.35,48.77,2594222,38.2640238017544,38.3109543297206,37.8181837860757,38.146697481839,3316675.23775116,0.0,1.0
2015-12-01,48.92,49.53,48.6,49.0,1956008,38.2640238017544,38.7411508360772,38.0137276526015,38.3265978390426,2500727.88621914,0.0,1.0
2015-12-02,47.65,48.99,47.5,48.9,2326958,37.2706609598037,38.3187760843816,37.1533346398883,38.2483802924324,2974982.08630062,0.0,1.0
2015-12-03,47.0,47.84,46.75,47.82,4252707,36.7622469068368,37.4192742983633,36.5667030403111,37.4036307890412,5437024.27946068,0.0,1.0
2015-12-04,47.66,47.94,46.7801,47.02,3639801,37.2784827144647,37.4974918449736,36.5902465218408,36.7778904161589,4653432.83922576,0.0,1.0
2015-12-07,47.46,47.86,47.008,47.25,2372442,37.1220476212442,37.4349178076853,36.7685043105656,36.9577907733625,3033132.72125548,0.0,1.0
2015-12-08,47.18,47.46,46.89,46.89,1657720,36.9030384907353,37.1220476212442,36.6762076055655,36.6762076055655,2119371.00029406,0.0,1.0
2015-12-09,46.14,47.86,45.96,46.92,1950701,36.3320504004802,37.6864311262892,36.190312882663,36.9462463110215,2477298.78021997,0.31,1.0
2015-12-10,46.32,46.425,45.94,46.25,1778045,36.4737879182974,36.5564681370241,36.1745642695722,36.4186677724796,2258033.75795481,0.0,1.0
2015-12-11,45.63,45.97,45.29,45.76,2393804,35.9304607666648,36.1981871892084,35.6627343441211,36.032826751755,3040018.80825697,0.0,1.0
2015-12-14,45.53,46.09,45.14,45.73,1956768,35.8517177012108,36.2926788677532,35.5446197459401,36.0092038321188,2485003.58567174,0.0,1.0
2015-12-15,45.95,46.58,45.93,45.97,1650919,36.1824385761176,36.6785198884779,36.1666899630268,36.1981871892084,2096589.70028824,0.0,1.0
2015-12-16,46.83,46.95,46.08,46.1,2269709,36.8753775521129,36.9698692306577,36.2848045612078,36.3005531742986,2882423.97843354,0.0,1.0
2015-12-17,45.42,46.7,45.098,46.66,3575990,35.7651003292114,36.7730115670227,35.5115476584494,36.7415143408411,4541339.5825802,0.0,1.0
2015-12-18,45.12,45.76,45.04,45.24,5554443,35.5288711328493,36.032826751755,35.4658766804861,35.6233628113941,7053882.10120431,0.0,1.0
2015-12-21,45.22,45.59,45.0,45.55,1332061,35.6076141983033,35.8989635404832,35.4343794543045,35.8674663143016,1691654.99503952,0.0,1.0
2015-12-22,45.48,45.64,45.0,45.46,1386740,35.8123461684838,35.9383350732102,35.4343794543045,35.796597555393,1761094.76054107,0.0,1.0
2015-12-23,46.55,47.01,45.75,45.75,1744964,36.6548969688417,37.0171150699301,36.0249524452096,36.0249524452096,2216022.43948598,0.0,1.0
2015-12-24,46.15,46.55,46.11,46.55,592186,36.3399247070256,36.6548969688417,36.308427480844,36.6548969688417,752048.445898855,0.0,1.0
2015-12-28,45.77,46.2,45.05,46.03,1668218,36.0407010583004,36.3792962397526,35.4737509870315,36.2454330284808,2118558.61894826,0.0,1.0
2015-12-29,46.02,46.2,45.61,46.1,1359878,36.2375587219354,36.3792962397526,35.914712153574,36.3005531742986,1726981.28039508,0.0,1.0
2015-12-30,45.56,46.12,45.545,45.95,1323269,35.875340620847,36.3163017873894,35.8635291610289,36.1824385761176,1680489.5673929,0.0,1.0
2015-12-31,45.39,46.09,45.34,45.52,1757823,35.7414774095751,36.2926788677532,35.7021058768481,35.8438433946654,2232352.76638634,0.0,1.0
2016-01-04,45.52,45.54,44.2,44.69,2705977,35.8438433946654,35.8595920077562,34.8044349306724,35.1902759513971,3436463.8770387,0.0,1.0
2016-01-05,45.29,46.38,44.97,45.74,2392263,35.6627343441211,36.5210337575698,35.4107565346683,36.0170781386642,3038061.81053137,0.0,1.0
2016-01-06,43.4,44.9,42.89,44.63,5167176,34.1744904070403,35.3556363888505,33.7729007732249,35.1430301121247,6562071.17440443,0.0,1.0
2016-01-07,43.13,43.89,42.51,42.74,3936036,33.9618841303145,34.560331427765,33.4736771244997,33.6547861750439,4998581.11607155,0.0,1.0
2016-01-08,43.75,44.08,43.1,43.44,4740244,34.4500911361294,34.7099432521276,33.9382612106783,34.205987633222,6019887.55793174,0.0,1.0
2016-01-11,42.9,43.85,41.89,43.43,3911654,33.7807750797703,34.5288342015834,32.9854701186848,34.1981133266765,4967617.11961113,0.0,1.0
2016-01-12,42.35,43.6395,41.85,43.4,3640140,33.3476882197732,34.3630800488027,32.9539728925032,34.1744904070403,4622807.07388263,0.0,1.0
2016-01-13,41.8,43.05,41.71,42.5,4957978,32.9146013597762,33.8988896779513,32.8437326008676,33.4658028179543,6296399.52599472,0.0,1.0
2016-01-14,41.97,42.21,40.9,41.75,2480069,33.048464571048,33.2374479281376,32.2059137706901,32.8752298270492,3149571.31234431,0.0,1.0
2016-01-15,40.44,40.9,39.38,40.75,5218228,31.8436956696017,32.2059137706901,31.0090191757891,32.0877991725091,6626904.82001581,0.0,1.0
2016-01-19,40.66,41.03,40.02,40.94,2409892,32.0169304136005,32.3082797557803,31.5129747946948,32.2374109968717,3060449.81371407,0.0,1.0
2016-01-20,39.91,40.44,38.88,39.99,3526081,31.4263574226954,31.8436956696017,30.6153038485191,31.4893518750586,4477957.493361,0.0,1.0
2016-01-21,40.67,41.37,39.59,40.04,3149141,32.0248047201459,32.5760061783239,31.1743796132426,31.5287234077856,3999261.37221475,0.0,1.0
2016-01-22,40.73,41.5,40.12,41.33,3114923,32.0720505594183,32.6783721634142,31.5917178601488,32.5445089521423,3955806.11707233,0.0,1.0
2016-01-25,40.09,41.43,39.9,40.88,3119667,31.5680949405126,32.6232520175964,31.41848311615,32.1901651575993,3961830.77457411,0.0,1.0
2016-01-26,38.55,39.62,38.14,39.57,7167481,30.3554517325209,31.1980025328788,30.0326051641594,31.1586310001518,9102364.70814838,0.0,1.0
2016-01-27,37.49,39.12,37.18,38.51,8610448,29.5207752387084,30.8042872056087,29.2766717358009,30.3239545063393,10934865.1215883,0.0,1.0
2016-01-28,38.92,41.17,36.36,40.67,10967062,30.6468010747007,32.4185200474159,28.630978599078,32.0248047201459,13927654.3740926,0.0,1.0
2016-01-29,40.0,40.36,38.13,39.29,5470249,31.497226181604,31.7807012172384,30.024730857614,30.9381504168805,6946959.66998504,0.0,1.0
2016-02-01,40.13,40.35,39.12,39.86,3584092,31.5995921666942,31.772826910693,30.8042872056087,31.3869858899684,4551628.74258851,0.0,1.0
2016-02-02,39.5,39.7995,38.67,39.77,2809605,31.103510854334,31.3393463353687,30.4499434110657,31.3161171310598,3568066.5767844,0.0,1.0
2016-02-03,39.85,40.17,38.74,39.87,3531086,31.379111583423,31.6310893928758,30.5050635568835,31.3948601965138,4484313.60862162,0.0,1.0
2016-02-04,41.25,41.61,39.88,39.91,5008498,32.4815144997791,32.7649895354136,31.4027345030592,31.4263574226954,6360557.55655744,0.0,1.0
2016-02-05,40.97,41.41,40.58,41.2,2824616,32.2610339165079,32.6075034045055,31.9539359612373,32.4421429670521,3587129.84275386,0.0,1.0
2016-02-08,39.3,40.72,38.5,40.25,3291833,30.9460247234259,32.0641762528729,30.3160801997939,31.694083845239,4180473.51982074,0.0,1.0
2016-02-09,38.71,39.0,37.85,38.71,3149742,30.4814406372473,30.7097955270639,29.8042502743428,30.4814406372473,4000024.61402726,0.0,1.0
2016-02-10,38.99,39.615,38.8,39.03,2235489,30.7019212205185,31.1940653796061,30.5523093961559,30.7334184467001,2838966.18338492,0.0,1.0
2016-02-11,38.12,38.6,37.9101,38.36,3768292,30.0168565510686,30.3948232652479,29.8515748566807,30.2058399081582,4785554.1034288,0.0,1.0
2016-02-12,38.72,38.75,36.97,38.11,3337266,30.7649156728817,30.7887521261407,29.3744558994431,30.2802411232831,4200204.5737412,0.35,1.0
2016-02-16,39.7,39.7407,39.09,39.32,2516944,31.5435731460073,31.5759112675953,31.0588985964087,31.2416447380607,3167766.57918502,0.0,1.0
2016-02-17,41.37,41.64,40.13,40.13,2622055,32.8704690440888,33.0849971234193,31.8852289760523,31.8852289760523,3300056.81405107,0.0,1.0
2016-02-18,41.61,41.85,41.19,41.6,2017354,33.0611606701603,33.2518522962319,32.7274503245351,33.0532151857407,2538994.34376975,0.0,1.0
2016-02-19,42.0,42.085,41.3,41.43,2506338,33.3710345625267,33.4385711800937,32.8148506531512,32.9181419506067,3154418.11678822,0.0,1.0
2016-02-22,42.96,43.29,42.24,42.56,2485419,34.133801066813,34.3960020526614,33.5617261885982,33.815981690027,3128089.95491018,0.0,1.0
2016-02-23,42.22,42.83,41.94,42.64,1626675,33.5458352197589,34.0305097693575,33.3233616560088,33.8795455653842,2047294.93393409,0.0,1.0
2016-02-24,42.14,42.25,40.91,41.78,1713071,33.4822713444017,33.5696716730179,32.5049767607849,33.1962339052944,2156030.90953595,0.0,1.0
2016-02-25,43.32,43.32,41.77,42.16,1545364,34.4198385059204,34.4198385059204,33.1882884208747,33.498162313241,1944958.81985283,0.0,1.0
2016-02-26,43.38,43.91,43.29,43.56,1589195,34.4675114124382,34.8886220866797,34.3960020526614,34.6105301319919,2000123.48658053,0.0,1.0
2016-02-29,43.17,43.65,42.99,43.33,1981618,34.3006562396256,34.6820394917688,34.1576375200719,34.42778399034,2494017.85383841,0.0,1.0
2016-03-01,44.07,44.18,43.3,43.76,1656350,35.015749837394,35.1031501660102,34.4039475370811,34.7694398203849,2084643.19167733,0.0,1.0
2016-03-02,44.92,45.17,44.02,44.32,2359474,35.6911160130642,35.8897531235555,34.9760224152958,35.2143869478853,2969578.53716888,0.0,1.0
2016-03-03,46.51,46.57,44.69,44.97,2105791,36.9544480357884,37.0021209423063,35.5083698714123,35.7308434351625,2650299.07401539,0.0,1.0
2016-03-04,46.76,47.14,45.865,46.31,2141751,37.1530851462797,37.4550135542263,36.4419642907211,36.7955383473955,2695557.48508353,0.0,1.0
2016-03-07,46.93,47.62,46.3,46.35,2706078,37.2881583814137,37.8363968063695,36.7875928629758,36.8273202850741,3405806.18760999,0.0,1.0
2016-03-08,46.86,47.23,46.465,46.72,3014651,37.2325399904762,37.5265229140032,36.9186933559,37.1213032086011,3794168.91504407,0.0,1.0
2016-03-09,47.54,48.0,46.53,47.02,2106026,37.7728329310123,38.1383252143162,36.9703390046277,37.3596677411906,2650594.83949373,0.0,1.0
2016-03-10,47.63,47.94,47.02,47.75,1593804,37.8443422907892,38.0906523077983,37.3596677411906,37.9396881038249,2005924.26568545,0.0,1.0
2016-03-11,48.93,49.42,47.96,48.01,2366242,38.8772552653436,39.2665840019064,38.1065432766376,38.1462706987358,2978096.58294499,0.0,1.0
2016-03-14,48.39,48.96,48.15,48.89,1978094,38.4481991066825,38.9010917186025,38.2575074806109,38.845473327665,2489582.63023985,0.0,1.0
2016-03-15,47.35,48.21,46.97,48.16,2632879,37.621868727039,38.3051803871288,37.3199403190923,38.2654529650306,3313679.64612564,0.0,1.0
2016-03-16,48.56,48.95,47.01,47.32,3163907,38.5832723418165,38.8931462341829,37.3517222567709,37.59803227378,3982019.00965994,0.0,1.0
2016-03-17,48.73,48.96,47.96,48.71,3260076,38.7183455769506,38.9010917186025,38.1065432766376,38.7024546081113,4103055.05343113,0.0,1.0
2016-03-18,49.6,49.83,48.8,48.86,4571969,39.4096027214601,39.592348863112,38.7739639678881,38.821636874406,5754172.7584205,0.0,1.0
2016-03-21,49.75,49.9858,49.3,49.32,1689544,39.5287849877548,39.7161395103701,39.1712381888706,39.1871291577099,2126420.38013661,0.0,1.0
2016-03-22,49.66,49.75,48.7488,49.32,1924968,39.4572756279779,39.5287849877548,38.7332830876595,39.1871291577099,2422719.49491154,0.0,1.0
2016-03-23,48.37,49.725,48.29,49.52,2041967,38.4323081378432,39.5089212767057,38.368744262486,39.3460388461029,2569971.68725196,0.0,1.0
2016-03-24,47.86,48.04,47.175,48.04,1938905,38.0270884324411,38.1701071519948,37.4828227496951,38.1701071519948,2440260.2756417,0.0,1.0
2016-03-28,48.31,48.68,47.86,48.0,1525920,38.3846352313253,38.6786181548523,38.0270884324411,38.1383252143162,1920487.05831755,0.0,1.0
2016-03-29,49.22,49.31,48.06,48.07,2084054,39.1076743135134,39.1791836732902,38.1859981208341,38.1939436052537,2622941.39655743,0.0,1.0
2016-03-30,49.48,50.03,49.08,49.5,2729475,39.3142569084243,39.751258551505,38.9964375316383,39.3301478772636,3435253.10206386,0.0,1.0
2016-03-31,51.33,51.54,49.4,49.54,5289576,40.7841715260594,40.951026698872,39.2506930330671,39.3619298149422,6657336.06741316,0.0,1.0
2016-04-01,51.66,51.96,50.66,51.14,2442990,41.0463725119078,41.2847370444973,40.2518240699429,40.633207322086,3074689.81244048,0.0,1.0
2016-04-04,51.22,52.0,51.17,51.65,1702707,40.6967711974432,41.3165189821759,40.657043775345,41.0384270274881,2142987.02265302,0.0,1.0
2016-04-05,49.84,51.03,49.77,50.65,3923622,39.6002943475316,40.5458069934699,39.5446759565941,40.2438785855232,4938178.45806465,0.0,1.0
2016-04-06,46.34,47.75,45.13,47.72,10542550,36.8193748006544,37.9396881038249,35.8579711858769,37.915851650566,13268605.7176429,0.0,1.0
2016-04-07,44.5,46.28,44.415,45.25,5681968,35.357405667439,36.7717018941365,35.2898690498719,35.9533169989126,7151191.41879943,0.0,1.0
2016-04-08,44.62,45.47,44.37,44.88,2635478,35.4527514804747,36.1281176561449,35.2541143699835,35.6593340753856,3316950.68645841,0.0,1.0
2016-04-11,45.23,46.22,44.89,44.89,2299238,35.9374260300733,36.7240289876186,35.6672795598053,35.6672795598053,2893766.92290023,0.0,1.0
2016-04-12,44.92,45.64,44.74,45.22,1898890,35.6911160130642,36.263190891279,35.5480972935105,35.9294805456537,2389898.33685161,0.0,1.0
2016-04-13,46.83,47.185,45.84,47.01,6388260,37.2087035372172,37.4907682341148,36.422100579672,37.3517222567709,8040113.93465428,0.0,1.0
2016-04-14,47.5,47.82,46.64,46.83,4089679,37.7410509933337,37.9953064947625,37.0577393332439,37.2087035372172,5147173.89651689,0.0,1.0
2016-04-15,46.43,47.615,46.02,47.37,3902983,36.8908841604313,37.8324240641597,36.5651192992256,37.6377596958783,4912202.6976076,0.0,1.0
2016-04-18,46.95,47.33,45.9,46.29,3611588,37.304049350253,37.6059777581997,36.4697734861898,36.7796473785562,4545459.79735173,0.0,1.0
2016-04-19,45.78,47.55,44.54,47.14,11898470,36.3744276731541,37.780778415432,35.3891876051176,37.4550135542263,14975134.7703546,0.0,1.0
2016-04-20,46.94,47.37,45.32,45.92,4710841,37.2961038658334,37.6377596958783,36.0089353898502,36.4856644550291,5928953.79462336,0.0,1.0
2016-04-21,48.03,48.06,46.34,46.96,3526521,38.1621616675751,38.1859981208341,36.8193748006544,37.3119948346727,4438396.4699231,0.0,1.0
2016-04-22,48.57,49.36,48.01,48.01,3154632,38.5912178262362,39.2189110953885,38.1462706987358,38.1462706987358,3970345.71258939,0.0,1.0
2016-04-25,48.58,48.8825,48.27,48.35,1896572,38.5991633106558,38.8395142143502,38.3528532936467,38.4164171690039,2386980.95651635,0.0,1.0
2016-04-26,49.38,49.4,48.46,48.62,2011148,39.2348020642278,39.2506930330671,38.50381749762,38.6309452483344,2531183.61798863,0.0,1.0
2016-04-27,49.45,49.89,49.03,49.36,1675022,39.2904204551653,39.6400217696299,38.95671010954,39.2189110953885,2108143.33215187,0.0,1.0
2016-04-28,47.99,49.24,47.89,49.16,2008292,38.1303797298965,39.1235652823527,38.0509248857,39.0600014069955,2527589.12349446,0.0,1.0
2016-04-29,47.83,47.9945,47.23,47.98,1733004,38.0032519791821,38.1339551978854,37.5265229140032,38.1224342454769,2181118.11498148,0.0,1.0
2016-05-02,48.32,48.35,47.15,48.02,1842637,38.392580715745,38.4164171690039,37.462959038646,38.1542161831555,2319099.63279665,0.0,1.0
2016-05-03,48.11,48.2211,47.57,47.8,2457586,38.2257255429323,38.3139998748346,37.7966693842713,37.9794155259232,3093059.9950865,0.0,1.0
2016-05-04,46.78,47.84,46.6,47.64,1861421,37.168976115119,38.0111974636018,37.0259573955653,37.8522877752088,2342740.73383959,0.0,1.0
2016-05-05,46.22,47.1997,45.72,46.78,3718782,36.7240289876186,37.5024480962117,36.3267547666362,37.168976115119,4680371.64707471,0.0,1.0
2016-05-06,45.99,46.49,45.36,46.07,2244640,36.5412828459667,36.9385570669492,36.0407173275288,36.6048467213239,2825051.16295867,0.0,1.0
2016-05-09,45.9,46.69,45.8,46.15,5379726,36.4697734861898,37.0974667553421,36.3903186419934,36.6684105966811,6770796.73920942,0.0,1.0
2016-05-10,46.4,46.43,45.9,46.06,1976275,36.8670477071723,36.8908841604313,36.4697734861898,36.5969012369042,2487293.27957987,0.0,1.0
2016-05-11,45.67,46.19,45.43,46.09,2406004,36.2870273445379,36.7001925343597,36.0963357184663,36.6207376901632,3028140.10187969,0.0,1.0
2016-05-12,45.62,46.2,45.395,45.99,3233089,36.2472999224397,36.7081380187793,36.0685265229976,36.5412828459667,4069089.84932946,0.0,1.0
2016-05-13,45.56,46.12,45.39,45.54,2281327,36.1996270159218,36.6445741434221,36.0645537807877,36.1837360470825,2871224.5591449,0.0,1.0
2016-05-16,45.01,45.41,44.625,45.04,2673184,35.7626253728411,36.080444749627,35.4567242226846,35.7864618261,3364406.57210177,0.0,1.0
2016-05-17,44.86,45.62,44.56,44.79,2612696,35.6434431065463,36.2472999224397,35.4050785739569,35.5878247156088,3288277.79655423,0.0,1.0
2016-05-18,44.4,44.94,43.97,44.75,2201542,35.2779508232425,35.7070069819035,34.9362949931975,35.5560427779302,2770809.03280809,0.0,1.0
2016-05-19,43.81,44.31,43.27,44.17,2310647,34.8091672424832,35.2064414634656,34.3801110838221,35.0952046815905,2908126.02222938,0.0,1.0
2016-05-20,43.91,44.39,43.55,43.55,2800157,34.8886220866797,35.2700053388228,34.6025846475723,34.6025846475723,3524211.80648873,0.0,1.0
2016-05-23,44.21,44.65,43.71,43.92,2091455,35.1269866192691,35.4765879337337,34.7297123982867,34.8965675710993,2632256.12126031,0.0,1.0
2016-05-24,44.54,44.78,43.96,44.19,1926147,35.6672795598053,35.8594696607113,35.2028201492824,35.3870023293174,2405302.23888116,0.35,1.0
2016-05-25,45.23,45.4,44.67,44.68,1395689,36.21982609991,36.3559607547184,35.7713825311294,35.7793904520004,1742885.60347773,0.0,1.0
2016-05-26,45.42,45.64,44.93,45.25,1474340,36.3719765964606,36.5481508556244,35.9795884737775,36.2358419416522,1841102.10844347,0.0,1.0
2016-05-27,45.53,46.12,45.29,45.46,1301854,36.4600637260425,36.9325310574364,36.2678736251365,36.4040082799449,1625707.87219065,0.0,1.0
2016-05-31,46.39,46.56,45.66,45.87,2798073,37.1487449209557,37.2848795757641,36.5641666973666,36.7323330356594,3494131.67917762,0.0,1.0
2016-06-01,46.23,46.305,45.75,46.25,1323400,37.0206181870184,37.0806775935515,36.6362379852064,37.0366340287605,1652613.73245932,0.0,1.0
2016-06-02,46.15,46.55,45.94,46.21,1235613,36.9565548200497,37.276871654893,36.7883884817569,37.0046023452762,1542988.52335293,0.0,1.0
2016-06-03,45.79,46.05,45.06,45.82,1685710,36.6682696686907,36.8764756113389,36.0836914451016,36.692293431304,2105053.26805502,0.0,1.0
2016-06-06,45.08,45.15,43.87,44.65,3951830,36.0997072868438,36.1557627329414,35.1307488614427,35.7553666893872,4934901.41026502,0.0,1.0
2016-06-07,45.4,45.7295,44.62,45.06,2206367,36.3559607547184,36.6198217474206,35.7313429267739,36.0836914451016,2755230.77153173,0.0,1.0
2016-06-08,46.39,46.43,45.66,45.66,2197349,37.1487449209557,37.18077660444,36.5641666973666,36.5641666973666,2743969.42149446,0.0,1.0
2016-06-09,45.15,45.98,45.15,45.96,1590134,36.1557627329414,36.8204201652413,36.1557627329414,36.8044043234991,1985701.4393611,0.0,1.0
2016-06-10,44.47,44.65,43.66,44.65,2737813,35.6112241137077,35.7553666893872,34.9625825231499,35.7553666893872,3418881.18536018,0.0,1.0
2016-06-13,43.86,44.55,43.85,44.13,1639948,35.1227409405716,35.6752874806764,35.1147330197005,35.3389548040909,2047907.3487375,0.0,1.0
2016-06-14,43.77,44.1,42.99,43.85,2153481,35.0506696527319,35.3149310414776,34.4260518247874,35.1147330197005,2689188.66041275,0.0,1.0
2016-06-15,44.15,44.89,43.43,43.43,1997682,35.354970645833,35.9475567902932,34.778400343115,34.778400343115,2494632.54215416,0.0,1.0
2016-06-16,44.59,44.69,43.42,43.99,1399341,35.7073191641607,35.7873983728715,34.7703924222439,35.2268439118957,1747446.08810138,0.0,1.0
2016-06-17,45.13,45.37,44.39,44.5,2946139,36.1397468911992,36.3319369921052,35.547160746739,35.6352478763209,3679031.10860963,0.0,1.0
2016-06-20,46.31,47.25,45.8,45.84,2459514,37.084681553987,37.8374261158689,36.6762775895618,36.7083092730461,3071351.52756232,0.0,1.0
2016-06-21,46.16,46.34,45.86,46.2,1347879,36.9645627409208,37.1087053166003,36.7243251147883,36.9965944244051,1683182.21633183,0.0,1.0
2016-06-22,46.14,46.35,45.1,45.5,2095689,36.9485468991786,37.1167132374714,36.1157231285859,36.4360399634293,2617020.11513069,0.0,1.0
2016-06-23,46.86,47.03,46.45,46.82,1349963,37.5251172018966,37.661251856705,37.1967924461822,37.4930855184123,1685784.63964938,0.0,1.0
2016-06-24,43.55,45.64,43.52,44.92,4654745,34.874495393568,36.5481508556244,34.8504716309548,35.9715805529064,5812676.06777723,0.0,1.0
2016-06-27,42.39,43.0,41.63,43.0,3436639,33.9455765725224,34.4340597456584,33.33697458632,34.4340597456584,4291549.64856073,0.0,1.0
2016-06-28,42.9,43.14,42.3341,42.88,2455145,34.3539805369476,34.5461706378536,33.900812294853,34.3379646952054,3065895.67944601,0.0,1.0
2016-06-29,44.33,44.48,43.125,43.41,2068463,35.4991132215125,35.6192320345788,34.534158756547,34.7623845013729,2583021.27768174,0.0,1.0
2016-06-30,45.3,45.32,43.96,44.4,2150012,36.2758815460076,36.2918973877498,35.2028201492824,35.5551686676101,2684856.69952572,0.0,1.0
2016-07-01,54.25,54.77,45.34,45.41,23122500,43.4429707256272,43.8593826109236,36.307913229492,36.3639686755895,28874536.0652794,0.0,1.0
2016-07-05,48.37,50.66,47.491,49.66,12343480,38.7343132534302,40.5681271329083,38.030417008862,39.7673350458,15414088.3741401,0.0,1.0
2016-07-06,47.49,47.89,46.4125,47.6,8283310,38.0296162167749,38.3499330516182,37.1667627429156,38.1177033463568,10343895.916743,0.0,1.0
2016-07-07,47.82,48.4,47.39,47.51,2134312,38.2938776055206,38.7583370160435,37.949537008064,38.045632058517,2665251.11119293,0.0,1.0
2016-07-08,48.73,49.37,47.99,47.99,2700331,39.0225984047892,39.5351053405385,38.430012260329,38.430012260329,3372075.02855193,0.0,1.0
2016-07-11,48.65,49.01,48.54,48.65,1799891,38.9585350378205,39.2468201891795,38.8704479082386,38.9585350378205,2247638.34330509,0.0,1.0
2016-07-12,49.62,50.43,49.17,49.25,3673406,39.7353033623156,40.3839449528734,39.3749469231169,39.4390102900855,4587215.65701865,0.0,1.0
2016-07-13,48.91,49.64,48.72,49.58,1919299,39.1667409804687,39.7513192040578,39.0145904839181,39.7032716788313,2396750.70583002,0.0,1.0
2016-07-14,48.54,49.01,47.83,48.8,1982290,38.8704479082386,39.2468201891795,38.3018855263917,39.0786538508868,2475411.5730065,0.0,1.0
2016-07-15,48.1,48.43,47.8,48.43,2370969,38.518099389911,38.7823607786567,38.2778617637785,38.7823607786567,2960779.75565615,0.0,1.0
2016-07-18,48.74,49.0,48.25,48.35,1718935,39.0306063256603,39.2388122683085,38.6382182029772,38.718297411688,2146543.43826883,0.0,1.0
2016-07-19,48.26,48.65,48.05,48.47,1014843,38.6462261238483,38.9585350378205,38.4780597855555,38.814392462141,1267298.98601346,0.0,1.0
2016-07-20,49.35,49.4,47.03,47.38,2707987,39.5190894987964,39.5591291031518,37.661251856705,37.941529087193,3381635.56258223,0.0,1.0
2016-07-21,50.17,50.77,49.33,49.45,3645551,40.1757390102252,40.6562142624902,39.5030736570542,39.5991687075072,4552431.3472728,0.0,1.0
2016-07-22,50.12,50.46,49.69,50.32,1857263,40.1356994058698,40.4079687154866,39.7913588084132,40.2958578232915,2319282.40788016,0.0,1.0
2016-07-25,49.99,50.36,49.85,50.11,1447992,40.0315964345457,40.3278895067758,39.9194855423505,40.1276914849987,1808199.68542485,0.0,1.0
2016-07-26,50.24,50.45,49.8,50.18,1573997,40.2317944563228,40.3999607946155,39.8794459379951,40.1837469310963,1965550.14134032,0.0,1.0
2016-07-27,50.58,51.11,50.07,50.38,3486766,40.5040637659396,40.928483572107,40.0956598015144,40.343905348518,4354146.42094021,0.0,1.0
2016-07-28,51.01,51.43,47.63,48.49,5061355,40.8484043633962,41.1847370399817,38.14172710897,38.8304083038832,6320435.83032467,0.0,1.0
2016-07-29,52.92,57.33,49.13,50.0,11218694,42.3779172497731,45.9094103539209,39.3429152396325,40.0396043554168,14009496.5729629,0.0,1.0
2016-08-01,51.66,53.23,51.61,52.8,3531550,41.3689192200166,42.6261627967767,41.3288796156612,42.2818221993201,4410071.04946859,0.0,1.0
2016-08-02,51.46,51.71,50.915,51.71,1775014,41.208760802595,41.408958824372,40.7723291151209,41.408958824372,2216572.85152452,0.0,1.0
2016-08-03,51.63,52.02,51.1,51.58,1586543,41.3448954574034,41.6572043713756,40.920475651236,41.304855853048,1981217.12931632,0.0,1.0
2016-08-04,53.13,53.54,51.61,51.63,2097575,42.5460835880659,42.8744083437803,41.3288796156612,41.3448954574034,2619375.2832578,0.0,1.0
2016-08-05,53.49,54.33,53.04,53.23,1878629,42.8343687394249,43.5070340925959,42.4740123002261,42.6261627967767,2345963.49070298,0.0,1.0
2016-08-08,53.96,54.58,53.68,54.03,1615023,43.2107410203658,43.707232114373,42.9865192359755,43.2667964664634,2016781.91630471,0.0,1.0
2016-08-09,53.32,53.92,53.29,53.9,1002299,42.6982340846165,43.1787093368815,42.6742103220032,43.1626934951393,1251634.49556464,0.0,1.0
2016-08-10,53.27,53.77,53.14,53.47,846985,42.6581944802611,43.0585905238152,42.554091508937,42.8183528976827,1057684.02764626,0.0,1.0
2016-08-11,53.78,54.13,53.42,53.57,1095550,43.0665984446863,43.3468756751742,42.7783132933273,42.8984321063935,1368082.94891629,0.0,1.0
2016-08-12,53.72,54.07,53.41,53.75,1308496,43.0185509194598,43.2988281499477,42.7703053724562,43.0425746820731,1634002.15994265,0.0,1.0
2016-08-15,55.15,55.23,53.74,53.9,1664995,44.1636836040247,44.2277469709934,43.034566761202,43.1626934951393,2079185.13032803,0.0,1.0
2016-08-16,54.29,55.31,54.28,54.78,985136,43.4750024091116,44.2918103379621,43.4669944882405,43.8673905317946,1230201.9661025,0.0,1.0
2016-08-17,54.48,54.75,53.96,54.29,1843117,43.6271529056621,43.8433667691814,43.2107410203658,43.4750024091116,2301617.39816324,0.0,1.0
2016-08-18,53.54,55.0,50.1,54.54,11641000,42.8744083437803,44.0435647909585,40.1196835641276,43.6752004308886,14536856.9287887,0.0,1.0
2016-08-19,53.65,54.12,52.88,53.22,1817037,42.9624954733622,43.3388677543031,42.3458855662888,42.6181548759056,2269049.64378623,0.0,1.0
2016-08-22,53.93,54.141,53.05,53.65,1084611,43.1867172577526,43.3556843881324,42.4820202210972,42.9624954733622,1354422.72402633,0.0,1.0
2016-08-23,54.04,54.65,53.84,54.2,1558919,43.2748043873345,43.7632875604706,43.1146459699128,43.4029311212718,1946721.28395931,0.0,1.0
2016-08-24,53.38,54.43,53.18,54.05,945446,42.746281609843,43.5871133013067,42.5861231924213,43.2828123082055,1180638.53929178,0.0,1.0
2016-08-25,53.24,53.96,53.09,53.39,1053355,42.6341707176478,43.2107410203658,42.5140519045815,42.7542895307141,1315391.36931743,0.0,1.0
2016-08-26,52.57,53.99,52.41,53.53,1371543,42.0976400192852,43.2347647829791,41.9695132853479,42.8664004229092,1712732.95788005,0.0,1.0
2016-08-29,52.33,52.7,50.96,51.4,1943470,41.9054499183792,42.2017429906093,40.8083647590408,41.1607132773685,2426934.5705174,0.0,1.0
2016-08-30,52.75,53.28,52.44,52.44,1077414,42.2417825949647,42.6662024011321,41.9935370479611,41.9935370479611,1345435.37248295,0.0,1.0
2016-08-31,52.7,53.0,51.92,52.5,1424055,42.2017429906093,42.4419806167418,41.5771251626648,42.0415845731876,1778308.03141708,0.0,1.0
2016-09-01,52.89,53.27,52.33,52.88,1110510,42.3538934871599,42.6581944802611,41.9054499183792,42.3458855662888,1386764.4521939,0.0,1.0
2016-09-02,53.09,53.38,52.76,53.17,960746,42.5140519045815,42.746281609843,42.2497905158358,42.5781152715502,1199744.62218934,0.0,1.0
2016-09-06,52.42,53.6,52.36,53.33,2553778,41.977521206219,42.9224558690068,41.9294736809925,42.7062420054875,3189064.97842867,0.0,1.0
2016-09-07,52.71,53.08,52.3,52.54,2013150,42.2097509114804,42.5060439837105,41.881426155766,42.073616256672,2513948.41733451,0.0,1.0
2016-09-08,52.38,52.95,51.65,52.7,1845040,41.9454895227346,42.4019410123864,41.3609112991455,42.2017429906093,2304018.77054311,0.0,1.0
2016-09-09,50.57,52.31,50.56,52.08,2603657,40.7763330755565,42.1793550164595,40.7682697310685,41.9938980932367,3229003.80095551,0.35,1.0
2016-09-12,51.47,51.61,49.11,49.51,2076693,41.5020340794718,41.6149209023031,39.599084780316,39.9216185598339,2575473.49378882,0.0,1.0
2016-09-13,51.28,52.1,50.66,51.03,2026164,41.3488305342008,42.0100247822126,40.848903175948,41.1472469220021,2512808.42958932,0.0,1.0
2016-09-14,50.87,51.68,50.65,51.24,1469577,41.0182334101949,41.6713643137188,40.8408398314601,41.316577156249,1822540.26501832,0.0,1.0
2016-09-15,51.44,51.82,50.04,50.04,1962718,41.477844046008,41.78425113655,40.3489758176952,40.3489758176952,2434123.95803434,0.0,1.0
2016-09-16,51.7,51.95,50.98,51.06,3121246,41.6874910026947,41.8890746148934,41.1069301995624,41.1714369554659,3870907.41895618,0.0,1.0
2016-09-19,52.01,52.63,51.45,52.06,1495192,41.9374546818211,42.4373820400739,41.4859073904959,41.9777714042608,1854307.48027036,0.0,1.0
2016-09-20,50.44,52.32,50.36,52.18,1919912,40.6715095972131,42.1874183609475,40.6070028413095,42.0745315381162,2381036.80534729,0.0,1.0
2016-09-21,52.42,54.12,50.66,50.69,9445784,42.268051805827,43.6388203687782,40.848903175948,40.8730932094118,11714474.0797289,0.0,1.0
2016-09-22,51.95,52.999,51.72,52.78,1710492,41.8890746148934,42.7349194516792,41.7036176916706,42.5583322073931,2121318.27253129,0.0,1.0
2016-09-23,52.52,52.55,51.57,51.68,1659810,42.3486852507065,42.3728752841703,41.5826675243513,41.6713643137188,2058463.4607646,0.0,1.0
2016-09-26,51.69,52.38,51.58,52.05,1158620,41.6794276582067,42.2357984278752,41.5907308688393,41.9697080597729,1436897.5574982,0.0,1.0
2016-09-27,52.14,52.3,51.56,51.72,1116543,42.0422781601644,42.1712916719716,41.5746041798634,41.7036176916706,1384714.4961607,0.0,1.0
2016-09-28,52.84,52.9,51.97,52.2,1102969,42.6067122743208,42.6550923412485,41.9052013038693,42.0906582270921,1367880.29042847,0.0,1.0
2016-09-29,52.48,53.4,52.26,52.56,1780910,42.3164318727547,43.0582595656459,42.1390382940198,42.3809386286582,2208649.28028526,0.0,1.0
2016-09-30,52.59,53.08,51.955,52.91,1746606,42.4051286621221,42.8002325420316,41.8931062871373,42.6631556857364,2166106.1394691,0.0,1.0
2016-10-03,51.0,52.73,50.83,52.43,2809934,41.1230568885383,42.5180154849534,40.9859800322431,42.2761151503149,3484824.44747297,0.0,1.0
2016-10-04,50.52,51.46,50.405,51.05,1655547,40.7360163531167,41.4939707349839,40.6432878915053,41.163373610978,2053176.57266702,0.0,1.0
2016-10-05,51.3,51.76,50.54,50.54,2037524,41.3649572231767,41.7358710696224,40.7521430420926,40.7521430420926,2526896.8764081,0.0,1.0
2016-10-06,50.16,51.255,50.0,51.04,4186766,40.4457359515506,41.3286721729809,40.3167224397434,41.15531026649,5192344.20190959,0.0,1.0
2016-10-07,50.0,50.49,49.395,50.38,1682888,40.3167224397434,40.7118263196529,39.8288900982225,40.6231295302854,2087084.33890579,0.0,1.0
2016-10-10,50.52,50.94,50.33,50.35,942661,40.7360163531167,41.0746768216106,40.5828128078457,40.5989394968216,1169069.48650015,0.0,1.0
2016-10-11,50.02,50.59,49.76,50.33,1047657,40.3328491287193,40.7924597645324,40.1232021720326,40.5828128078457,1299283.44443898,0.0,1.0
2016-10-12,50.19,50.44,49.73,49.84,1070881,40.4699259850144,40.6715095972131,40.0990121385688,40.1877089279362,1328085.38888611,0.0,1.0
2016-10-13,50.42,50.91,48.55,49.05,3030091,40.6553829082372,41.0504867881467,39.1475374889908,39.5507047133883,3757858.79485705,0.0,1.0
2016-10-14,49.83,50.9,49.655,50.79,2193700,40.1796455834483,41.0424234436588,40.0385370549092,40.9537266542913,2720583.25584211,0.0,1.0
2016-10-17,49.7,50.27,49.595,49.85,2352027,40.0748221051049,40.534432740918,39.9901569879815,40.1957722724242,2916937.26283839,0.0,1.0
2016-10-18,54.19,54.55,49.57,50.74,7621634,43.6952637801939,43.98554418176,39.9699986267616,40.9134099318516,9452199.4085595,0.0,1.0
2016-10-19,54.75,55.35,54.43,54.43,5193878,44.146811071519,44.6306117407959,43.8887840479047,43.8887840479047,6441344.54104333,0.0,1.0
2016-10-20,55.61,56.49,54.45,54.84,3910619,44.8402586974826,45.5498330124221,43.9049107368806,44.2193811719105,4849872.16637555,0.0,1.0
2016-10-21,56.37,56.43,55.0,55.13,2475991,45.4530728785667,45.5014529454944,44.3483946837177,44.4532181620611,3070674.95838801,0.0,1.0
2016-10-24,57.1,57.43,56.45,56.53,2256651,46.041697026187,46.3077873942893,45.5175796344703,45.5820863903739,2798653.83820913,0.0,1.0
2016-10-25,56.6,56.88,55.955,56.75,2879414,45.6385298017895,45.8643034474521,45.1184440823168,45.7594799691087,3570992.16622026,0.0,1.0
2016-10-26,56.55,56.96,56.19,56.29,1775614,45.5982130793498,45.9288102033557,45.3079326777836,45.3885661226631,2202081.28606411,0.0,1.0
2016-10-27,55.51,56.91,55.43,56.91,2197338,44.7596252526031,45.8884934809159,44.6951184966995,45.8884934809159,2725095.03132863,0.0,1.0
2016-10-28,56.07,56.67,55.42,55.61,1452012,45.2111725439282,45.6949732132052,44.6870551522116,44.8402586974826,1800756.50019685,0.0,1.0
2016-10-31,57.02,58.35,55.79,56.36,4979539,45.9771902702834,47.0496150871805,44.9853988982657,45.4450095340787,6175525.56193317,0.0,1.0
2016-11-01,56.33,57.37,55.715,57.35,1552717,45.4208195006149,46.2594073273616,44.9249238146061,46.2432806383857,1925648.84499312,0.0,1.0
2016-11-02,55.98,56.68,55.79,56.17,1680284,45.1386024435367,45.7030365576931,44.9853988982657,45.2918059888077,2083854.90972303,0.0,1.0
2016-11-03,55.92,56.66,55.83,56.0,1420409,45.090222376609,45.6869098687172,45.0176522762175,45.1547291325126,1761563.08604068,0.0,1.0
2016-11-04,55.88,56.54,55.48,55.98,1425232,45.0579689986572,45.5901497348618,44.7354352191393,45.1386024435367,1767544.47503778,0.0,1.0
2016-11-07,56.52,57.09,56.295,56.85,2657831,45.5740230458859,46.033633681699,45.3925977949071,45.8401134139882,3296189.32190277,0.0,1.0
2016-11-08,57.0,57.14,56.11,56.58,1845514,45.9610635813075,46.0739504041387,45.24342592188,45.6224031128136,2288769.88048603,0.0,1.0
2016-11-09,58.78,58.965,55.72,56.06,3469125,47.3963389001623,47.5455107731894,44.92895548685,45.2031091994403,4302340.05899772,0.0,1.0
2016-11-10,59.44,61.35,58.83,58.89,4405627,47.9285196363669,49.4686184335651,47.4366556226021,47.4850356895298,5463771.27578336,0.0,1.0
2016-11-11,59.0,59.77,58.82,59.19,3370148,47.5737324788972,48.1946100044692,47.4285922781141,47.7269360241682,4179590.74554852,0.0,1.0
2016-11-14,59.02,60.05,58.905,58.98,3239101,47.5898591678731,48.4203836501318,47.4971307062617,47.5576057899213,4017068.85380018,0.0,1.0
2016-11-15,58.29,59.16,57.46,59.16,2633653,47.0012350202528,47.7027459907044,46.3319774277531,47.7027459907044,3266204.24556611,0.0,1.0
2016-11-16,57.68,58.32,57.03,58.1,1855299,46.509371006488,47.0254250537167,45.9852536147713,46.8480314749818,2300905.04352492,0.0,1.0
2016-11-17,58.1,58.42,57.8101,58.07,1631437,46.8480314749818,47.1060584985962,46.6142751182762,46.823841441518,2023275.82858244,0.0,1.0
2016-11-18,58.14,58.6,57.52,58.05,2149774,46.8802848529336,47.2511986993793,46.3803574946808,46.8077147525421,2666107.10135603,0.0,1.0
2016-11-21,58.65,58.98,58.32,58.55,1181594,47.291515421819,47.5576057899213,47.0254250537167,47.2108819769395,1465389.4569009,0.0,1.0
2016-11-22,59.75,59.82,58.805,58.99,2205015,48.1784833154933,48.234926726909,47.4164972613822,47.5656691344092,2734615.89455291,0.0,1.0
2016-11-23,59.95,60.18,59.42,59.62,1196328,48.3397502052523,48.5252071284751,47.912392947391,48.07365983715,1483662.27163928,0.0,1.0
2016-11-25,60.16,60.275,59.73,60.04,1073126,48.5090804394992,48.6018089011107,48.1623566265175,48.4123203056439,1330869.59338507,0.0,1.0
2016-11-28,59.81,60.25,59.4701,60.15,1780182,48.226863382421,48.5816505398908,47.9527903032757,48.5010170950113,2207746.42911589,0.0,1.0
2016-11-29,59.92,60.47,59.58,59.92,997335,48.3155601717885,48.7590441186257,48.0414064591982,48.3155601717885,1236875.09753626,0.0,1.0
2016-11-30,60.89,61.14,60.04,60.26,2163763,49.0977045871195,49.2992881993182,48.4123203056439,48.5897138843787,2683455.98186202,0.0,1.0
2016-12-01,62.07,62.35,60.92,61.15,2122018,50.0491792366974,50.27495288236,49.1218946205833,49.3073515438062,2631684.66034352,0.0,1.0
2016-12-02,59.71,62.08,59.38,61.9,3249409,48.1462299375416,50.0572425811854,47.8801395694393,49.9121023804023,4029852.63107201,0.0,1.0
2016-12-05,59.98,60.73,59.9,60.08,1728255,48.3639402387162,48.9686910753123,48.2994334828126,48.4445736835956,2143347.59302795,0.0,1.0
2016-12-06,60.35,60.37,59.53,60.25,1291862,48.6622839847703,48.6784106737462,48.0010897367585,48.5816505398908,1602141.64473661,0.0,1.0
2016-12-07,61.71,61.75,60.28,60.41,2276651,49.7588988351313,49.7911522130831,48.6058405733546,48.710664051698,2823457.44176333,0.0,1.0
2016-12-08,61.57,62.08,60.54,61.96,1434036,49.6460120123,50.0572425811854,48.8154875300413,49.96048244733,1778463.02132234,0.0,1.0
2016-12-09,60.81,61.54,60.54,61.54,1503129,49.0331978312159,49.6218219788362,48.8154875300413,49.6218219788362,1864150.79034084,0.0,1.0
2016-12-12,60.75,61.3199,60.105,60.92,1532287,48.9848177642882,49.4443477666564,48.4647320448155,49.1218946205833,1900311.96396251,0.0,1.0
2016-12-13,61.06,61.12,59.9,60.85,2442648,49.2347814434146,49.2831615103423,48.2994334828126,49.0654512091677,3029323.63072263,0.0,1.0
2016-12-14,60.0,60.98,59.92,60.56,2822810,48.6622839847703,49.4571012898548,48.5974009394572,49.1164653019615,3480490.14824308,0.35,1.0
2016-12-15,59.83,60.61,59.18,60.2,3510286,48.5244075134801,49.1570172052821,47.9972327703117,48.8244915980528,4328139.63409355,0.0,1.0
2016-12-16,59.17,60.02,58.94,59.98,3672952,47.9891223896476,48.6785047460985,47.8025836343727,48.646063223442,4528704.81930053,0.0,1.0
2016-12-19,59.23,59.575,57.92,59.34,1950414,48.0377846736324,48.3175928065448,46.9753248066316,48.1269988609378,2404836.56781554,0.0,1.0
2016-12-20,59.79,60.325,59.14,59.4,2578196,48.4919659908236,48.9258713563544,47.9647912476552,48.1756611449226,3178884.08296687,0.0,1.0
2016-12-21,59.71,59.96,59.45,59.82,2029394,48.4270829455105,48.6298424621137,48.2162130482432,48.516297132816,2502217.94024523,0.0,1.0
2016-12-22,57.84,59.24,56.81,59.0,2172901,46.9104417613185,48.0458950542965,46.0750725529133,47.8512459183574,2679160.3131658,0.0,1.0
2016-12-23,58.18,58.25,57.63,57.96,1019398,47.1861947038989,47.2429673685478,46.7401237673718,47.0077663292881,1256905.24553147,0.0,1.0
2016-12-27,58.44,58.5901,57.9925,58.5,695529,47.3970646011662,47.5188014149348,47.0341250664465,47.445726885151,857578.736194559,0.0,1.0
2016-12-28,57.91,58.67,57.76,58.54,761169,46.9672144259674,47.5836033564412,46.8455587160055,47.4781684078075,938512.052050276,0.0,1.0
2016-12-29,58.16,58.57,57.92,58.0,1357697,47.1699739425706,47.5024995497999,46.9753248066316,47.0402078519446,1674023.76808896,0.0,1.0
2016-12-30,58.34,58.46,57.97,58.4,958772,47.315960794525,47.4132853624945,47.0158767099522,47.3646230785097,1182154.13025011,0.0,1.0
2017-01-03,58.94,59.63,58.63,58.7,1477440,47.8025836343727,48.3621999001975,47.5511618337847,47.6079344984336,1821665.42013818,0.0,1.0
2017-01-04,59.59,59.75,58.51,59.26,1637356,48.329758377541,48.4595244681671,47.4538372658151,48.0621158156248,2018839.88903493,0.0,1.0
2017-01-05,59.65,59.995,59.01,59.3,1394753,48.3784206615258,48.6582287944382,47.8593562990216,48.0945573382813,1719713.36212231,0.0,1.0
2017-01-06,59.1,59.58,57.94,59.0,1824794,47.9323497249987,48.3216479968769,46.9915455679598,47.8512459183574,2249948.64676443,0.0,1.0
2017-01-09,58.15,59.1915,57.83,59.12,3611557,47.1618635619065,48.0065597080755,46.9023313806544,47.948570486327,4453005.53644005,0.0,1.0
2017-01-10,58.5,58.8,58.3,58.38,1506028,47.445726885151,47.6890383050749,47.2835192718684,47.3484023171815,1856914.07391154,0.0,1.0
2017-01-11,58.01,58.615,57.58,58.46,1285816,47.0483182326087,47.5389962627885,46.6995718640512,47.4132853624945,1585395.37569065,0.0,1.0
2017-01-12,58.32,58.96,57.44,57.72,1808616,47.2997400331967,47.8188043957009,46.5860265347534,46.813117193349,2230001.3709583,0.0,1.0
2017-01-13,58.73,58.94,58.32,58.47,1505141,47.632265640426,47.8025836343727,47.2997400331967,47.4213957431586,1855820.41377802,0.0,1.0
2017-01-17,58.95,59.39,58.42,58.53,1683706,47.8106940150368,48.1675507642584,47.380843839838,47.4700580271434,2075988.8712091,0.0,1.0
2017-01-18,58.52,59.42,58.31,58.98,1565350,47.4619476464793,48.1918819062508,47.2916296525326,47.8350251570292,1930057.37316798,0.0,1.0
2017-01-19,58.23,58.69,57.83,58.52,1470690,47.2267466072195,47.5998241177694,46.9023313806544,47.4619476464793,1813342.75283126,0.0,1.0
2017-01-20,58.62,59.79,57.8,58.38,2453436,47.5430514531205,48.4919659908236,46.878000238662,47.3484023171815,3025056.53138005,0.0,1.0
2017-01-23,59.26,59.37,58.351,58.48,2035605,48.0621158156248,48.1513300029302,47.3248822132555,47.4295061238227,2509876.02715534,0.0,1.0
2017-01-24,59.7,59.93,59.04,59.04,1453775,48.4189725648464,48.6055113201214,47.8836874410139,47.8836874410139,1792486.765054,0.0,1.0
2017-01-25,60.02,60.18,59.03,60.1,1523819,48.6785047460985,48.8082708367246,47.8755770603498,48.7433877914115,1878850.15895708,0.0,1.0
2017-01-26,60.18,60.91,59.83,60.0,1353746,48.8082708367246,49.4003286252059,48.5244075134801,48.6622839847703,1669152.23349197,0.0,1.0
2017-01-27,59.09,60.195,58.78,60.19,1478656,47.9242393443346,48.8204364077208,47.6728175437466,48.8163812173887,1823164.73324117,0.0,1.0
2017-01-30,57.92,59.1,57.49,59.1,2761148,46.9753248066316,47.9323497249987,46.626578438074,47.9323497249987,3404461.65765357,0.0,1.0
2017-01-31,57.04,57.19,54.75,55.02,6754652,46.2616113081883,46.3832670181502,44.4043341361029,44.6233144140343,8328403.16592701,0.0,1.0
2017-02-01,56.59,57.62,55.95,57.1,4032754,45.8966441783025,46.7320133867077,45.3775798157983,46.310273592173,4972336.27742848,0.0,1.0
2017-02-02,56.25,57.17,56.11,56.6,2064931,45.6208912357221,46.3670462568219,45.5073459064243,45.9047545589666,2546034.62588759,0.0,1.0
2017-02-03,56.45,56.81,56.04,56.5,2426625,45.7830988490047,46.0750725529133,45.4505732417754,45.8236507523253,2991998.89683697,0.0,1.0
2017-02-06,56.66,57.54,56.01,56.24,1994125,45.9534168429514,46.6671303413947,45.426242099783,45.612780855058,2458731.69531964,0.0,1.0
2017-02-07,56.61,57.235,56.455,56.73,3453296,45.9128649396307,46.4197637311388,45.7871540393368,46.0101895076003,4257871.66226818,0.0,1.0
2017-02-08,56.84,56.86,56.24,56.75,1287420,46.0994036949057,46.115624456234,45.612780855058,46.0264102689285,1587373.08804032,0.0,1.0
2017-02-09,56.76,57.28,56.305,56.89,1659520,46.0345206495927,46.4562604441273,45.6654983293748,46.1399555982263,2046167.8295076,0.0,1.0
2017-02-10,57.34,57.48,56.72,56.87,1615836,46.5049227281121,46.6184680574099,46.0020791269362,46.1237348368981,1992305.99267273,0.0,1.0
2017-02-13,57.16,57.48,56.79,57.32,1155711,46.6549647703985,46.916154216279,46.3529644735992,46.7855594933387,1415935.92632855,0.365,1.0
2017-02-14,57.74,57.86,56.91,56.91,998808,47.1283706410568,47.226316683262,46.4509105158044,46.4509105158044,1223703.96293223,0.0,1.0
2017-02-15,57.31,57.65,57.07,57.47,1581140,46.777397323155,47.054911109403,46.5815052387446,46.9079920460952,1937156.37434888,0.0,1.0
2017-02-16,56.42,57.47,56.385,57.34,1845421,46.0509641767999,46.9079920460952,46.0223965811567,46.8018838337063,2260944.03626958,0.0,1.0
2017-02-17,56.93,56.945,56.17,56.41,1068019,46.4672348561719,46.4794781114476,45.8469099222058,46.0428020066161,1308498.81337245,0.0,1.0
2017-02-21,57.13,57.45,56.63,56.9,1456722,46.6304782598472,46.8916677057277,46.222369750659,46.4427483456206,1784723.87514974,0.0,1.0
2017-02-22,57.55,57.58,56.9,57.05,2482115,46.9732894075653,46.9977759181166,46.4427483456206,46.5651808983771,3040998.83256194,0.0,1.0
2017-02-23,57.68,57.97,57.41,57.9,1789592,47.0793976199543,47.3161005552834,46.8590190249926,47.2589653639971,2192544.33527946,0.0,1.0
2017-02-24,56.56,57.34,55.99,57.34,2307846,46.1652345593726,46.8018838337063,45.699990858898,46.8018838337063,2827490.66490986,0.0,1.0
2017-02-27,57.02,57.18,55.53,55.89,2183563,46.5406943878258,46.671289110766,45.3245310304449,45.6183691570604,2675223.56289915,0.0,1.0
2017-02-28,56.38,57.36,56.28,56.99,2568458,46.0183154960649,46.8182081740738,45.9366937942272,46.5162078772745,3146783.19879794,0.0,1.0
2017-03-01,58.4,58.85,57.29,57.54,2471347,47.6670738731853,48.0343715314547,46.7610729827874,46.9651272373816,3027806.26274586,0.0,1.0
2017-03-02,58.64,58.81,57.96,58.09,2314674,47.8629659575957,48.0017228507197,47.3079383850997,47.4140465974886,2835856.08715207,0.0,1.0
2017-03-03,58.82,58.87,58.09,58.65,1406447,48.0098850209034,48.0506958718222,47.4140465974886,47.8711281277794,1723128.73700865,0.0,1.0
2017-03-06,57.58,58.51,57.54,58.45,1660640,46.9977759181166,47.7568577452067,46.9651272373816,47.7078847241041,2034556.9408773,0.0,1.0
2017-03-07,57.78,57.93,56.95,57.5,1719547,47.1610193217919,47.2834518745484,46.4835591965394,46.9324785566465,2106727.69776395,0.0,1.0
2017-03-08,58.53,58.57,57.67,57.83,1702254,47.7731820855742,47.8058307663093,47.0712354497705,47.2018301727107,2085540.9305064,0.0,1.0
2017-03-09,58.75,58.96,58.31,58.5,2425365,47.9527498296171,48.1241554034761,47.5936143415314,47.7486955750229,2971470.75519731,0.0,1.0
2017-03-10,60.05,61.12,59.34,59.34,2884438,49.0138319535065,49.8871841631693,48.4343178704592,48.4343178704592,3533910.63290672,0.0,1.0
2017-03-13,60.51,60.57,59.485,60.16,2717467,49.3892917819596,49.4382648030622,48.5526693381238,49.1036158255279,3329343.71474552,0.0,1.0
2017-03-14,60.1,60.61,59.88,60.36,1332701,49.0546428044253,49.4709134837973,48.8750750603825,49.2668592292032,1632777.76620105,0.0,1.0
2017-03-15,62.94,63.04,61.54,61.94,2768108,51.3726991366144,51.4543208384521,50.2299953108874,50.556482118238,3391387.26304194,0.0,1.0
2017-03-16,62.47,63.4,62.4,62.86,1606431,50.9890771379775,51.7481589650676,50.9319419466911,51.3074017751443,1968142.00614851,0.0,1.0
2017-03-17,62.25,62.69,62.18,62.45,1474503,50.8095093939347,51.1686448820203,50.7523742026483,50.97275279761,1806508.52261441,0.0,1.0
2017-03-20,61.85,62.59,61.75,62.27,1611868,50.4830225865841,51.0870231801827,50.4014008847465,50.8258337343022,1974803.22476756,0.0,1.0
2017-03-21,60.57,62.36,60.54,62.04,1336108,49.4382648030622,50.8992932659561,49.4137782925109,50.6381038200756,1636951.90117165,0.0,1.0
2017-03-22,60.53,60.7,59.85,60.61,1603526,49.4056161223272,49.5443730154512,48.8505885498312,49.4709134837973,1964582.90368605,0.0,1.0
2017-03-23,60.53,60.91,60.32,60.55,891146,49.4056161223272,49.7157785893102,49.2342105484681,49.4219404626947,1091800.31772993,0.0,1.0
2017-03-24,60.2,60.81,59.9,60.8,761704,49.1362645062629,49.6341568874726,48.89139940075,49.6259947172888,933212.592791937,0.0,1.0
2017-03-27,60.18,60.33,59.61,60.05,1059899,49.1199401658954,49.2423727186519,48.6546964654208,49.0138319535065,1298550.47877861,0.0,1.0
2017-03-28,60.69,60.98,60.08,60.08,880695,49.5362108452674,49.7729137805966,49.0383184640578,49.0383184640578,1078996.12501561,0.0,1.0
2017-03-29,60.6,60.82,60.33,60.64,537961,49.4627513136135,49.6423190576563,49.2423727186519,49.4953999943486,659090.643650214,0.0,1.0
2017-03-30,61.01,61.05,60.18,60.45,1044643,49.7974002911479,49.8300489718829,49.1199401658954,49.3403187608571,1279859.37132002,0.0,1.0
2017-03-31,60.5,61.2,60.45,60.97,2951485,49.3811296117759,49.9524815246394,49.3403187608571,49.7647516104128,3616054.22767441,0.0,1.0
2017-04-03,61.48,61.85,60.7,61.07,2236937,50.1810222897848,50.4830225865841,49.5443730154512,49.8463733122505,2740615.48538831,0.0,1.0
2017-04-04,60.99,61.55,60.91,61.16,1661962,49.7810759507803,50.2381574810712,49.7157785893102,49.9198328439043,2036176.6081597,0.0,1.0
2017-04-05,60.02,61.48,59.99,61.26,1544141,48.9893454429552,50.1810222897848,48.9648589324039,50.001454545742,1891826.51823587,0.0,1.0
2017-04-06,60.84,60.98,60.0,60.28,1630201,49.6586433980239,49.7729137805966,48.9730211025876,49.2015618677331,1997264.16295832,0.0,1.0
2017-04-07,60.91,61.2996,60.46,60.57,1546557,49.7157785893102,50.0337767396697,49.3484809310408,49.4382648030622,1894786.51532684,0.0,1.0
2017-04-10,61.84,62.95,60.93,60.94,4141779,50.4748604164003,51.3808613067982,49.7321029296778,49.7402650998615,5074360.013025,0.0,1.0
2017-04-11,62.05,62.12,61.66,61.88,1985575,50.6462659902594,50.7034011815457,50.3279413530926,50.5075090971354,2432655.72181956,0.0,1.0
2017-04-12,61.05,62.59,60.84,62.59,3272529,49.8300489718829,51.0870231801827,49.6586433980239,51.0870231801827,4009385.8940964,0.0,1.0
2017-04-13,59.7,60.87,59.37,60.87,4346261,48.7281559970747,49.6831299085752,48.4588043810105,49.6831299085752,5324884.07145095,0.0,1.0
2017-04-17,59.4,60.18,59.27,60.11,5002056,48.4832908915618,49.1199401658954,48.3771826791728,49.0628049746091,6128340.73216165,0.0,1.0
2017-04-18,56.91,58.5,56.37,56.84,8263631,46.4509105158044,47.7486955750229,46.0101533258811,46.393775324518,10124306.1758712,0.0,1.0
2017-04-19,56.41,57.065,56.14,57.04,3760442,46.0428020066161,46.5774241536527,45.8224234116545,46.5570187281933,4607159.51191499,0.0,1.0
2017-04-20,56.47,56.78,56.17,56.74,2733443,46.0917750277187,46.3448023034154,45.8469099222058,46.3121536226804,3348916.94054248,0.0,1.0
2017-04-21,55.81,56.444,55.68,56.31,2908376,45.5530717955903,46.0705533852409,45.4469635832013,45.9611803047785,3563238.61732883,0.0,1.0
2017-04-24,56.32,56.97,56.12,56.49,3268400,45.9693424749623,46.499883536907,45.806099071287,46.1080993680863,4004327.19045871,0.0,1.0
2017-04-25,57.21,57.27,56.47,56.57,2659569,46.6957756213173,46.7447486424199,46.0917750277187,46.1733967295564,3258409.14869694,0.0,1.0
2017-04-26,57.88,58.2118,57.01,57.22,2153922,47.2426410236295,47.5134618303269,46.532532217642,46.7039377915011,2638908.46613854,0.0,1.0
2017-04-27,58.03,58.35,57.72,57.79,2026526,47.365073576386,47.6262630222665,47.1120463006893,47.1691814919757,2482827.42747875,0.0,1.0
2017-04-28,56.81,58.06,56.56,57.99,2654270,46.3692888139667,47.3895600869373,46.1652345593726,47.332424895651,3251917.00275941,0.0,1.0
2017-05-01,56.39,57.64,56.08,57.39,2170945,46.0264776662486,47.0467489392192,45.7734503905519,46.8426946846251,2659764.43901921,0.0,1.0
2017-05-02,56.11,56.53,55.885,56.5,1487665,45.7979369011032,46.1407480488213,45.6142880719685,46.11626153827,1822634.13590557,0.0,1.0
2017-05-03,55.56,56.08,55.09,55.96,1961013,45.3490175409962,45.7734503905519,44.9653955423592,45.6755043483467,2402563.23483754,0.0,1.0
2017-05-04,55.62,55.87,55.45,55.83,1530922,45.3979905620987,45.6020448166929,45.2592336689748,45.5693961359578,1875631.07057626,0.0,1.0
2017-05-05,56.19,56.22,55.435,55.7,1665065,45.8632342625733,45.8877207731246,45.2469904136991,45.4632879235689,2039978.2931652,0.0,1.0
2017-05-08,55.54,56.39,55.21,56.25,1910115,45.3326932006286,46.0264776662486,45.0633415845644,45.9122072836759,2340204.8193009,0.0,1.0
2017-05-09,56.22,56.45,55.5,55.55,1808473,45.8877207731246,46.0754506873512,45.3000445198936,45.3408553708124,2215676.66353887,0.0,1.0
2017-05-10,56.75,56.92,55.82,56.05,1314377,46.3203157928641,46.4590726859881,45.561233965774,45.7489638800006,1610327.85448952,0.0,1.0
2017-05-11,55.54,56.57,55.44,56.56,1468869,45.3326932006286,46.1733967295564,45.251071498791,46.1652345593726,1799605.94661666,0.0,1.0
2017-05-12,55.21,55.54,55.01,55.28,981517,45.0633415845644,45.3326932006286,44.9000981808891,45.1204767758507,1202519.64600339,0.0,1.0
2017-05-15,54.04,55.49,53.63,55.27,3233482,44.1083676730639,45.2918823497098,43.7737186955296,45.112314605667,3961546.90137646,0.0,1.0
2017-05-16,54.11,54.1599,53.75,54.03,1366782,44.1655028643503,44.2062320935673,43.8716647377348,44.1002055028802,1674532.59271495,0.0,1.0
2017-05-17,52.99,53.69,52.83,53.48,1931057,43.2513398037687,43.8226917166322,43.1207450808284,43.6512861427731,2365862.21130389,0.0,1.0
2017-05-18,52.76,52.97,52.23,52.8,2110418,43.0636098895421,43.2350154634011,42.6310148698025,43.0962585702771,2585608.91587122,0.0,1.0
2017-05-19,52.62,53.14,52.39,52.8,2320979,42.9493395069694,43.3737723565251,42.7616095927428,43.0962585702771,2843580.74843461,0.0,1.0
2017-05-22,52.95,53.49,52.72,52.91,2737073,43.2186911230336,43.6594483129569,43.030961208807,43.1860424422985,3353364.2871651,0.0,1.0
2017-05-23,52.84,53.14,52.59,52.87,1356437,43.4268264627196,43.6733830096313,43.2213626736265,43.4514821174108,1650457.49178862,0.365,1.0
2017-05-24,52.0,53.11,51.96,52.9,2244370,42.7364681313667,43.6487273549401,42.7035939251118,43.4761377721019,2730858.33020305,0.0,1.0
2017-05-25,51.86,52.49,51.63,52.15,3923484,42.6214084094746,43.1391771579892,42.4323817235089,42.8597464048226,4773936.10002735,0.0,1.0
2017-05-26,52.32,52.6,51.63,51.8,1797223,42.9994617814059,43.2295812251902,42.4323817235089,42.5720971000923,2186788.00767365,0.0,1.0
2017-05-30,53.01,53.09,52.12,52.29,1507688,43.5665418393029,43.6322902518127,42.8350907501314,42.9748061267148,1834493.57019884,0.0,1.0
2017-05-31,53.01,53.06,52.61,53.03,1454186,43.5665418393029,43.6076345971215,43.2377997767539,43.5829789424304,1769394.5079308,0.0,1.0
2017-06-01,53.31,53.97,53.12,53.38,1449180,43.8130983862146,44.3555227894204,43.6569459065039,43.8706282471607,1763303.41029494,0.0,1.0
2017-06-02,53.24,53.65,52.9,53.18,955129,43.7555685252686,44.0925291393813,43.4761377721019,43.7062572158862,1162162.20412343,0.0,1.0
2017-06-05,53.43,53.72,53.08,53.14,1186769,43.9117210049793,44.1500590003273,43.624071700249,43.6733830096313,1444012.35521627,0.0,1.0
2017-06-06,52.07,52.98,51.8,52.98,1801535,42.7939979923128,43.5418861846117,42.5720971000923,43.5418861846117,2192034.6742749,0.0,1.0
2017-06-07,52.13,52.34,51.97,52.3,1486188,42.8433093016952,43.0158988845334,42.7118124766756,42.9830246782785,1808333.24275757,0.0,1.0
2017-06-08,52.85,53.45,51.61,52.01,1722412,43.4350450142833,43.9281581081068,42.4159446203815,42.7446866829305,2095761.01901277,0.0,1.0
2017-06-09,53.28,53.31,52.72,52.85,1558695,43.7884427315235,43.8130983862146,43.3282038439549,43.4350450142833,1896556.81772428,0.0,1.0
2017-06-12,53.23,54.09,53.11,53.36,1479742,43.7473499737048,44.4541454081851,43.6487273549401,43.8541911440333,1800490.01156285,0.0,1.0
2017-06-13,53.69,53.73,53.15,53.3,823757,44.1254033456362,44.1582775518911,43.681601561195,43.8048798346509,1002314.08614135,0.0,1.0
2017-06-14,53.34,53.5746,52.91,53.51,1480890,43.8377540409058,44.0305612605908,43.4843563236657,43.9774694174891,1801886.85137228,0.0,1.0
2017-06-15,54.89,55.08,52.76,53.0,3495011,45.1116295332831,45.2677820129938,43.3610780502098,43.5583232877392,4252587.54282996,0.0,1.0
2017-06-16,55.49,56.09,54.64,55.13,3796856,45.6047426271066,46.09785572093,44.90616574419,45.3088747708125,4619860.28871417,0.0,1.0
2017-06-19,55.45,55.86,54.88,55.55,1514668,45.5718684208517,45.9088290349643,45.1034109817194,45.6540539364889,1842986.55092163,0.0,1.0
2017-06-20,55.51,56.12,55.44,55.57,1326708,45.621179730234,46.1225113756212,45.5636498692879,45.6704910396163,1614284.45111413,0.0,1.0
2017-06-21,55.96,56.57,55.49,55.55,4286443,45.9910145506016,46.4923461959888,45.6047426271066,45.6540539364889,5215569.88085322,0.0,1.0
2017-06-22,56.23,56.95,55.82,55.88,2415290,46.2129154428222,46.8046511554103,45.8759548287095,45.9252661380918,2938826.84956407,0.0,1.0
2017-06-23,55.54,55.97,54.89,55.87,2887875,45.6458353849252,45.9992331021653,45.1116295332831,45.9170475865281,3513849.09811445,0.0,1.0
2017-06-26,55.1,56.55,54.09,55.75,3508757,45.2842191161213,46.4759090928613,44.4541454081851,45.8184249677634,4269313.11776056,0.0,1.0
2017-06-27,54.51,55.235,54.49,55.02,1490955,44.7993245738616,45.3951695622316,44.7828874707341,45.2184707036115,1814133.53489304,0.0,1.0
2017-06-28,54.71,55.605,54.68,54.85,1789281,44.9636956051361,45.6992559700894,44.9390399504449,45.0787553270282,2177124.50439279,0.0,1.0
2017-06-29,54.08,54.98,53.63,54.85,2096910,44.4459268566214,45.1855964973566,44.0760920362538,45.0787553270282,2551434.98673841,0.0,1.0
2017-06-30,54.02,54.76,54.0,54.29,2431094,44.3966155472391,45.0047883629547,44.3801784441116,44.6185164394596,2958056.51537253,0.0,1.0
2017-07-03,54.83,55.79,54.09,54.09,1697501,45.0623182239007,45.8512991740183,44.4541454081851,44.4541454081851,2065450.32520396,0.0,1.0
2017-07-05,53.93,54.93,53.93,54.77,2143522,44.3226485831655,45.144503739538,44.3226485831655,45.0130069145184,2608150.57663108,0.0,1.0
2017-07-06,52.84,54.0,52.77,53.9,1874401,43.4268264627196,44.3801784441116,43.3692966017735,44.2979929284744,2280695.0658719,0.0,1.0
2017-07-07,52.5,53.125,52.455,52.95,1768831,43.147395709553,43.6610551822857,43.1104122275162,43.5172305299206,2152241.77433818,0.0,1.0
2017-07-10,52.49,52.95,52.32,52.45,1874809,43.1391771579892,43.5172305299206,42.9994617814059,43.1063029517343,2281191.50371358,0.0,1.0
2017-07-11,51.99,52.6,51.76,52.55,2230987,42.728249579803,43.2295812251902,42.5392228938374,43.1884884673716,2714574.43894042,0.0,1.0
2017-07-12,50.35,51.61,49.98,50.69,5877690,41.3804071233522,42.4159446203815,41.0763207154944,41.6598378765188,7151734.65108301,0.0,1.0
2017-07-13,51.42,51.435,50.36,50.36,3264948,42.2597921406707,42.2721199680163,41.388625674916,41.388625674916,3972656.22133596,0.0,1.0
2017-07-14,51.62,51.95,51.11,51.4,2055526,42.4241631719452,42.6953753735481,42.0050170421953,42.2433550375433,2501080.61507192,0.0,1.0
2017-07-17,52.0,52.31,51.64,51.65,3202504,42.7364681313667,42.9912432298422,42.4406002750727,42.4488188266364,3896676.89637118,0.0,1.0
2017-07-18,48.95,49.39,46.0,46.74,21027685,40.2298099044308,40.5914261732347,37.8053371931321,38.4135100088477,25585633.717763,0.0,1.0
2017-07-19,48.77,49.19,47.67,48.72,7339069,40.0818759762838,40.4270551419602,39.1778353042741,40.0407832184652,8929881.30949217,0.0,1.0
2017-07-20,48.77,49.69,48.59,48.83,4489459,40.0818759762838,40.8379827201464,39.9339420481367,40.1311872856661,5462591.51042611,0.0,1.0
2017-07-21,48.26,48.979,48.1101,48.65,2741978,39.6627298465338,40.2536437039656,39.5395337585936,39.9832533575191,3336327.54961682,0.0,1.0
2017-07-24,48.48,48.9,48.12,48.2,2906110,39.8435379809358,40.1887171466122,39.5476701246417,39.6134185371515,3536036.70606289,0.0,1.0
2017-07-25,48.14,48.88,47.95,48.72,2838942,39.5641072277691,40.1722800434847,39.4079547480584,40.0407832184652,3454309.40961754,0.0,1.0
2017-07-26,48.64,48.72,47.97,48.16,3352328,39.9750348059554,40.0407832184652,39.4243918511858,39.5805443308966,4078976.65909494,0.0,1.0
2017-07-27,50.26,50.88,48.05,48.63,5183624,41.3064401592787,41.8159903562296,39.4901402636956,39.9668162543916,6307223.31034564,0.0,1.0
2017-07-28,48.86,50.1099,48.51,50.09,2339554,40.1558429403573,41.1830797003072,39.8681936356269,41.1667247826954,2846674.35844351,0.0,1.0
2017-07-31,48.67,49.07,48.29,48.97,1770051,39.9996904606465,40.3284325231955,39.687385501225,40.2462470075583,2153726.22082555,0.0,1.0
2017-08-01,48.86,49.04,48.48,48.76,1655234,40.1558429403573,40.3037768685043,39.8435379809358,40.07365742472,2014021.55497325,0.0,1.0
2017-08-02,47.8,48.8,47.72,48.8,2685851,39.2846764746025,40.1065316309749,39.2189280620927,40.1065316309749,3268034.49388211,0.0,1.0
2017-08-03,47.99,48.2,47.55,47.83,2517700,39.4408289543133,39.6134185371515,39.0792126855094,39.3093321292937,3063435.18134363,0.0,1.0
2017-08-04,48.34,48.42,47.58,48.18,1584452,39.7284782590436,39.7942266715534,39.1038683402006,39.596981434024,1927896.88999892,0.0,1.0
2017-08-07,48.06,48.4899,47.82,48.35,1853732,39.4983588152593,39.8516743469838,39.30111357773,39.7366968106073,2255545.86550523,0.0,1.0
2017-08-08,47.81,48.17,47.61,47.91,1207991,39.2928950261662,39.5887628824603,39.1285239948917,39.3750805418035,1469834.42353993,0.0,1.0
2017-08-09,47.8,48.1,47.19,47.65,1636387,39.2846764746025,39.5312330215142,38.7833448292153,39.1613982011466,1991089.29026229,0.0,1.0
2017-08-10,47.32,47.67,47.12,47.44,3171967,38.8901859995437,39.1778353042741,38.7258149682692,38.9888086183084,3859520.71408867,0.0,1.0
2017-08-11,47.54,47.56,47.08,47.31,1923557,39.0709941339457,39.0874312370731,38.6929407620144,38.88196744798,2340506.09171856,0.0,1.0
2017-08-14,47.9,48.12,47.61,47.82,1404391,39.3668619902397,39.5476701246417,39.1285239948917,39.30111357773,1708805.9728174,0.0,1.0
2017-08-15,47.68,48.0,47.64,47.95,818942,39.1860538558378,39.449047505877,39.1531796495829,39.4079547480584,996455.389553927,0.0,1.0
2017-08-16,47.55,48.18,47.48,47.91,1407948,39.0792126855094,39.596981434024,39.0216828245633,39.3750805418035,1713133.98605966,0.0,1.0
2017-08-17,47.1,47.975,47.05,47.49,1303260,38.7093778651418,39.4285011269677,38.6682851073232,39.0299013761271,1585753.87633074,0.0,1.0
2017-08-18,46.88,47.18,46.21,47.0,2284415,38.5285697307399,38.7751262776516,37.9779267759703,38.6271923495046,2779583.46101168,0.0,1.0
2017-08-21,47.22,47.32,46.59,46.88,1579928,38.8080004839065,38.8901859995437,38.2902317353919,38.5285697307399,1922392.27040151,0.0,1.0
2017-08-22,47.97,48.12,47.3,47.5,1531865,39.4243918511858,39.5476701246417,38.8737488964163,39.0381199276908,1863911.16259641,0.0,1.0
2017-08-23,46.85,47.79,46.69,47.7,2046074,38.5039140760487,39.2764579230388,38.3724172510291,39.2024909589653,2489579.80507308,0.0,1.0
2017-08-24,47.2,47.75,46.97,46.97,1570969,38.791563380779,39.2435837167839,38.6025366948134,38.6025366948134,1911491.32279471,0.0,1.0
2017-08-25,47.72,48.01,47.31,47.36,2382763,39.2189280620927,39.4572660574407,38.88196744798,38.9230602057986,2899249.31604397,0.0,1.0
2017-08-28,47.06,47.94,46.97,47.76,1587770,38.6765036588869,39.3997361964946,38.6025366948134,39.2518022683476,1931934.09774079,0.0,1.0
2017-08-29,47.07,47.1,46.6,46.8,1214346,38.6847222104506,38.7093778651418,38.2984502869556,38.4628213182301,1477566.9296278,0.0,1.0
2017-08-30,47.19,47.33,46.88,47.06,1150995,38.7833448292153,38.8984045511075,38.5285697307399,38.6765036588869,1400484.00387283,0.0,1.0
2017-08-31,47.01,47.51,46.87,47.33,1858750,38.6354109010683,39.0463384792545,38.5203511791761,38.8984045511075,2261651.56425407,0.0,1.0
2017-09-01,47.37,47.6195,47.21,47.25,1222189,38.9312787573624,39.1363316188773,38.7997819323428,38.8326561385977,1487109.97372649,0.0,1.0
2017-09-05,45.93,47.12,45.53,47.12,3026299,37.747807332186,38.7258149682692,37.4190652696371,38.7258149682692,3682277.80349727,0.0,1.0
2017-09-06,46.65,46.81,45.57,46.05,2617535,38.3395430447742,38.4710398697938,37.451939475892,37.8464299509507,3184910.35762732,0.0,1.0
2017-09-07,46.95,47.0,46.2,46.72,1991719,38.5860995916859,38.6271923495046,37.9697082244066,38.3970729057203,2423442.8470233,0.0,1.0
2017-09-08,47.38,47.45,46.46,47.0,1131752,38.9394973089261,38.9970271698722,38.1833905650634,38.6271923495046,1377069.90243318,0.0,1.0
2017-09-11,47.57,47.65,47.22,47.26,1398804,39.3956269207128,39.4618798144201,39.1057705107433,39.1388969575969,1689048.03606552,0.365,1.0
2017-09-12,47.52,47.74,46.82,47.61,1108716,39.3542188621457,39.5364143198408,38.7745060422067,39.4287533675664,1338768.39239409,0.0,1.0
2017-09-13,47.96,48.0,47.105,47.35,1325636,39.718609777536,39.7517362243896,39.010531976039,39.2134314630177,1600698.08374708,0.0,1.0
2017-09-14,48.91,49.09,47.8,47.9,2057677,40.5053628903103,40.6544319011518,39.5861039901213,39.6689201072555,2484633.51242004,0.0,1.0
2017-09-15,48.01,48.72,46.98,48.72,3552591,39.760017836103,40.3480122677555,38.9070118296213,40.3480122677555,4289733.83797448,0.0,1.0
2017-09-18,48.56,48.63,48.03,48.06,1213334,40.2155064803408,40.2734777623347,39.7765810595299,39.8014258946701,1465094.04447766,0.0,1.0
2017-09-19,48.14,48.75,48.06,48.62,1065662,39.8676787883774,40.3728571028957,39.8014258946701,40.2651961506213,1286780.92728478,0.0,1.0
2017-09-20,48.35,48.54,48.06,48.47,951921,40.0415926343591,40.198943256914,39.8014258946701,40.1409719749201,1149439.30353325,0.0,1.0
2017-09-21,47.96,48.67,47.95,48.29,1053212,39.718609777536,40.3066042091884,39.7103281658225,39.9919029640786,1271747.62165438,0.0,1.0
2017-09-22,48.24,48.44,47.89,47.97,1028464,39.9504949055116,40.1161271397798,39.6606384955421,39.7268913892494,1241864.54954668,0.0,1.0
2017-09-25,48.95,49.14,48.2192,48.26,1322925,40.538489337164,40.6958399597189,39.9332691531477,39.9670581289384,1597424.56635239,0.0,1.0
2017-09-26,49.59,49.745,48.85,48.96,1127056,41.0685124868225,41.1968774683804,40.4556732200298,40.5467709488774,1360913.84020625,0.0,1.0
2017-09-27,49.3,50.28,49.2575,49.7,1325876,40.8283457471335,41.6399436950481,40.7931488973515,41.1596102156701,1600987.88240984,0.0,1.0
2017-09-28,49.15,49.48,48.87,49.07,1237040,40.7041215714323,40.977414757975,40.4722364434567,40.637868677725,1493718.90739124,0.0,1.0
2017-09-29,48.21,49.04,48.155,48.93,1597598,39.9256500703713,40.6130238425847,39.8801012059475,40.5219261137372,1929090.68341398,0.0,1.0
2017-10-02,48.55,48.59,47.86,48.2,1197931,40.2072248686274,40.2403513154811,39.6357936604018,39.9173684586579,1446495.00780096,0.0,1.0
2017-10-03,48.95,48.99,48.53,48.75,646894,40.538489337164,40.5716157840177,40.1906616452006,40.3728571028957,781120.900599777,0.0,1.0
2017-10-04,48.78,49.12,48.66,49.0,824872,40.3977019380359,40.679276736292,40.298322597475,40.5798973957311,996028.343931989,0.0,1.0
2017-10-05,46.85,48.95,46.51,48.81,3826339,38.7993508773469,40.538489337164,38.5177760790909,40.4225467731762,4620283.02269005,0.0,1.0
2017-10-06,46.21,47.01,45.76,46.62,2666754,38.2693277276884,38.9318566647616,37.8966552005848,38.6088738079384,3220090.59623069,0.0,1.0
2017-10-09,45.78,46.58,45.6,46.3,1623248,37.9132184240116,38.5757473610848,37.7641494131701,38.3438622331091,1960062.91549587,0.0,1.0
2017-10-10,46.32,46.41,45.73,45.74,1631803,38.360425456536,38.4349599619567,37.8718103654445,37.8800919771579,1970393.03032864,0.0,1.0
2017-10-11,46.27,46.5,45.61,46.29,1876480,38.3190173979689,38.5094944673774,37.7724310248835,38.3355806213957,2265839.14452363,0.0,1.0
2017-10-12,46.46,46.73,45.94,46.27,1877716,38.4763680205238,38.699971536786,38.0457242114262,38.3190173979689,2267331.60763682,0.0,1.0
2017-10-13,46.62,46.72,45.59,46.42,2703812,38.6088738079384,38.6916899250726,37.7558678014567,38.4432415736701,3264837.92474885,0.0,1.0
2017-10-16,46.57,46.92,46.21,46.52,3879685,38.5674657493713,38.8573221593408,38.2693277276884,38.5260576908043,4684698.02045381,0.0,1.0
2017-10-17,47.52,48.57,45.25,45.75,13970406,39.3542188621457,40.2237880920542,37.4742930032006,37.8883735888713,16869187.4039094,0.0,1.0
2017-10-18,48.02,48.46,47.54,47.8,3861166,39.7682994478164,40.1326903632067,39.3707820855725,39.5861039901213,4662336.43113902,0.0,1.0
2017-10-19,48.09,48.25,47.475,48.0,1965267,39.8262707298103,39.958776517225,39.3169516094353,39.7517362243896,2373048.95231525,0.0,1.0
2017-10-20,49.5,49.555,48.5,48.71,2882549,40.9939779814018,41.0395268458256,40.1658168100603,40.339730656042,3480661.85635202,0.0,1.0
2017-10-23,48.51,49.71,48.4,49.65,2176082,40.1740984217737,41.1678918273835,40.0830006929262,41.118202157103,2627606.89018443,0.0,1.0
2017-10-24,49.47,49.52,48.5738,48.74,1680790,40.9691331462615,41.0105412048286,40.2269351045053,40.3645754911823,2029544.55988014,0.0,1.0
2017-10-25,48.9,49.37,48.19,49.14,3145500,40.4970812785969,40.8863170291274,39.9090868469445,40.6958399597189,3798173.72372692,0.0,1.0
2017-10-26,48.8,49.1,48.57,49.06,1166542,40.4142651614628,40.6627135128652,40.2237880920542,40.6295870660116,1408592.96519594,0.0,1.0
2017-10-27,47.84,48.78,47.72,48.78,1542229,39.619230436975,40.3977019380359,39.519851096414,40.3977019380359,1862232.92442207,0.0,1.0
2017-10-30,47.2,47.84,47.0,47.53,1870756,39.0892072873165,39.619230436975,38.9235750530482,39.3625004738591,2258927.44641693,0.0,1.0
2017-10-31,47.34,47.39,46.53,47.2,2024493,39.2051498513043,39.2465579098713,38.5343393025177,39.0892072873165,2444564.0173165,0.0,1.0
2017-11-01,47.8,48.12,47.51,47.51,877542,39.5861039901213,39.8511155649506,39.3459372504323,39.3459372504323,1059627.07546233,0.0,1.0
2017-11-02,48.32,48.434,47.17,47.6,1543634,40.0167477992189,40.1111581727518,39.0643624521762,39.420471755853,1863929.45409362,0.0,1.0
2017-11-03,47.04,48.25,46.9,48.22,1937333,38.9567014999018,39.958776517225,38.840758935914,39.9339316820847,2339318.80295948,0.0,1.0
2017-11-06,45.15,47.05,44.99,47.0,3215458,37.3914768860665,38.9649831116152,37.2589710986518,38.9235750530482,3882647.61893101,0.0,1.0
2017-11-07,44.78,45.38,44.54,45.17,1896862,37.0850572526701,37.581953955475,36.8862985715482,37.4080401094933,2290450.29595806,0.0,1.0
2017-11-08,45.51,45.52,44.52,44.73,1876248,37.6896149077494,37.6978965194628,36.8697353481214,37.0436491941031,2265559.0058163,0.0,1.0
2017-11-09,45.85,45.93,44.53,45.12,2280931,37.9711897060055,38.0374425997128,36.8780169598348,37.3666320509262,2754211.4734809,0.0,1.0
2017-11-10,47.3,47.41,45.55,45.7,4136553,39.1720234044506,39.2631211332982,37.7227413546031,37.8469655303043,4994864.6992223,0.0,1.0
2017-11-13,46.88,47.19,46.61,47.06,2073671,38.8241957124872,39.080925675603,38.600592196225,38.9732647233286,2503946.17830377,0.0,1.0
2017-11-14,46.93,47.3,46.51,46.75,1488994,38.8656037710543,39.1720234044506,38.5177760790909,38.7165347602128,1797951.95853983,0.0,1.0
2017-11-15,47.47,47.53,46.46,46.81,2149654,39.3128108035786,39.3625004738591,38.4763680205238,38.7662244304933,2595695.22743744,0.0,1.0
2017-11-16,48.1,48.83,47.32,47.51,2570284,39.8345523415238,40.439109996603,39.1885866278774,39.3459372504323,3103603.60874764,0.0,1.0
2017-11-17,47.25,47.96,46.49,47.82,3494363,39.1306153458835,39.718609777536,38.501212855664,39.6026672135482,4219423.85241251,0.0,1.0
2017-11-20,46.76,47.83,46.45,47.19,2672065,38.7248163719262,39.6109488252616,38.4680864088104,39.080925675603,3226503.59913857,0.0,1.0
2017-11-21,46.68,47.03,46.01,46.77,2129347,38.6585634782189,38.9484198881884,38.1036954934201,38.7330979836396,2571174.63808512,0.0,1.0
2017-11-22,47.68,47.95,46.68,46.78,2185901,39.4867246495603,39.7103281658225,38.6585634782189,38.741379595353,2639463.27797438,0.0,1.0
2017-11-24,47.4,47.72,47.2,47.7,587004,39.2548395215847,39.519851096414,39.0892072873165,39.5032878729872,708804.059298235,0.0,1.0
2017-11-27,47.52,47.64,47.08,47.4,1087403,39.3542188621457,39.4535982027067,38.9898279467555,39.2548395215847,1313033.06364706,0.0,1.0
2017-11-28,49.25,49.27,47.45,47.65,2598344,40.7869376885664,40.8035009119933,39.2962475801518,39.4618798144201,3137485.90240137,0.0,1.0
2017-11-29,48.98,50.69,48.92,49.25,2957554,40.5633341723042,41.9794897752981,40.5136445020237,40.7869376885664,3571229.97593497,0.0,1.0
2017-11-30,50.2,50.29,48.67,48.95,2425516,41.5736908013408,41.6482253067615,40.3066042091884,40.538489337164,2928797.05537409,0.0,1.0
2017-12-01,50.03,50.25,48.87,50.18,2514588,41.4329034022128,41.6150988599079,40.4722364434567,41.557127577914,3036350.99907773,0.0,1.0
2017-12-04,51.81,52.15,50.25,50.35,3512712,42.9070302872005,43.1886050854566,41.6150988599079,41.697914977042,4241580.16767453,0.0,1.0
2017-12-05,50.64,52.23,50.03,52.14,3320379,41.938081716731,43.2548579791639,41.4329034022128,43.1803234737432,4009339.14182631,0.0,1.0
2017-12-06,50.88,51.08,49.97,50.47,2109135,42.136840397853,42.3024726321213,41.3832137319323,41.797294317603,2546768.76070347,0.0,1.0
2017-12-07,51.18,51.5164,50.45,50.69,1719241,42.3852887492554,42.6638821672947,41.7807310941762,41.9794897752981,2075973.9281367,0.0,1.0
2017-12-08,51.19,51.31,50.41,51.12,1717862,42.3935703609688,42.4929497015298,41.7476046473225,42.3355990789749,2074308.79332029,0.0,1.0
2017-12-11,50.79,52.09,50.73,51.09,1752396,42.0623058924323,43.1389154151761,42.0126162221518,42.3107542438347,2116008.40590181,0.0,1.0
2017-12-12,51.02,51.43,50.25,50.78,1753318,42.2527829618408,42.5923290420908,41.6150988599079,42.0540242807188,2117121.71576456,0.0,1.0
2017-12-13,51.01,51.35,50.5,50.93,1274764,42.2445013501274,42.5260761483835,41.8221391527432,42.1782484564201,1539270.42719854,0.0,1.0
2017-12-14,50.02,51.03,50.0,50.76,1307070,41.726900618039,42.5694469919738,41.7102165314264,42.3442118227041,1566846.33729388,0.365,1.0
2017-12-15,50.46,50.99,50.36,50.45,2434568,42.0939505235155,42.5360788187486,42.0105300904527,42.0856084802092,2918431.26511425,0.0,1.0
2017-12-18,51.65,51.86,50.84,50.92,1582017,43.0866536769635,43.2618365863955,42.4109481691544,42.4776845156047,1896438.24889765,0.0,1.0
2017-12-19,51.19,52.3,51.03,51.96,1558812,42.7029196848744,43.628886491872,42.5694469919738,43.3452570194583,1868621.32305825,0.0,1.0
2017-12-20,50.71,51.51,50.68,51.34,1434879,42.3025016061727,42.9698650706755,42.2774754762538,42.8280503344686,1720057.00200441,0.0,1.0
2017-12-21,51.81,52.0,50.87,51.04,1588037,43.220126369864,43.3786251926835,42.4359742990732,42.5777890352801,1903654.70627982,0.0,1.0
2017-12-22,51.84,52.25,51.27,51.93,1216569,43.2451524997829,43.5871762753406,42.7696560313246,43.3202308895395,1458358.52839961,0.0,1.0
2017-12-26,51.77,51.91,51.23,51.78,1461698,43.1867581966389,43.3035468029269,42.7362878580995,43.1951002399452,1752206.19976725,0.0,1.0
2017-12-27,51.28,52.16,51.08,51.78,740093,42.7779980746309,43.512097885584,42.6111572085052,43.1951002399452,887184.317830597,0.0,1.0
2017-12-28,51.57,51.62,50.88,51.32,1105314,43.0199173305132,43.0616275470446,42.4443163423795,42.8113662478561,1324991.92274296,0.0,1.0
2017-12-29,50.88,51.78,50.87,51.49,1449509,42.4443163423795,43.1951002399452,42.4359742990732,42.9531809840629,1737594.67168898,0.0,1.0
2018-01-02,52.06,52.09,50.68,51.18,1583605,43.4286774525212,43.45370358244,42.2774754762538,42.6945776415681,1898341.85925028,0.0,1.0
2018-01-03,50.1,51.06,49.77,50.38,6692459,41.7936369644893,42.5944731218926,41.5183495353818,42.0272141770652,8022565.64043198,0.0,1.0
2018-01-04,50.97,51.16,49.33,50.1,3136933,42.5193947321361,42.6778935549555,41.1512996299053,41.7936369644893,3760389.25335773,0.0,1.0
2018-01-05,50.97,51.08,50.27,51.08,2220424,42.5193947321361,42.6111572085052,41.9354517006961,42.6111572085052,2661726.77181744,0.0,1.0
2018-01-08,51.54,51.94,50.72,50.89,1740830,42.9948912005943,43.3285729328457,42.3108436494789,42.4526583856858,2086814.86787341,0.0,1.0
2018-01-09,52.27,52.62,51.52,51.83,2294554,43.6038603619532,43.8958318776731,42.9782071139818,43.2368104564766,2750589.89237226,0.0,1.0
2018-01-10,52.15,52.46,51.66,51.85,1334982,43.5037558422777,43.7623591847726,43.0949957202698,43.2534945430892,1600305.76560801,0.0,1.0
2018-01-11,53.63,53.83,52.05,52.19,3098490,44.738378251608,44.9052191177337,43.4203354092149,43.5371240155029,3714305.81961311,0.0,1.0
2018-01-12,54.41,54.64,53.55,53.63,1957097,45.3890576294982,45.5809246255428,44.6716419051577,44.738378251608,2346064.30120716,0.0,1.0
2018-01-16,51.98,54.3,51.55,53.81,4757942,43.3619411060709,45.2972951531291,43.0032332439006,44.8885350311211,5703569.04814333,0.0,1.0
2018-01-17,52.51,52.95,52.15,52.21,1673262,43.804069401304,44.1711193067806,43.5037558422777,43.5538081021155,2005817.92561456,0.0,1.0
2018-01-18,52.34,52.89,52.0,52.05,1622329,43.6622546650972,44.1210670469428,43.3786251926835,43.4203354092149,1944762.14092255,0.0,1.0
2018-01-19,53.0,53.0,52.05,52.55,1579865,44.212829523312,44.212829523312,43.4203354092149,43.8374375745291,1893858.54519558,0.0,1.0
2018-01-22,53.81,54.96,52.99,54.61,2493581,44.8885350311211,45.8478700113439,44.2044874800057,45.5558984956239,2989172.92615973,0.0,1.0
2018-01-23,54.07,54.22,53.35,54.0,1625579,45.1054281570845,45.2305588066788,44.504801039032,45.0470338539405,1948658.06891126,0.0,1.0
2018-01-24,55.95,56.26,54.06,54.25,5055096,46.6737322986662,46.932335641161,45.0970861137782,45.2555849365976,6059781.53600719,0.0,1.0
2018-01-25,54.7,56.15,54.53,56.02,2459425,45.6309768853805,46.8405731647918,45.4891621491736,46.7321266018101,2948228.52111899,0.0,1.0
2018-01-26,55.15,55.25,54.5,54.8,1768798,46.0063688341633,46.0897892672262,45.4641360192548,45.7143973184433,2120341.42602365,0.0,1.0
2018-01-29,55.29,56.5,54.91,55.03,3384500,46.1231574404513,47.1325446805118,45.8061597948125,45.9062643144879,4057159.47009045,0.0,1.0
2018-01-30,50.84,52.46,49.8,51.56,11310601,42.4109481691544,43.7623591847726,41.5433756653007,43.0115752872069,13558549.847707,0.0,1.0
2018-01-31,48.46,51.11,47.97,50.81,6203238,40.4255418622585,42.6361833384241,40.0167817402505,42.3859220392355,7436113.39841186,0.0,1.0
2018-02-01,48.68,48.9,47.71,47.77,3662294,40.6090668149967,40.792591767735,39.7998886142871,39.8499408741248,4390164.21461234,0.0,1.0
2018-02-02,47.5,48.33,46.89,48.19,2695922,39.6247057048551,40.3170952992768,39.1158410631717,40.2003066929888,3231728.60774862,0.0,1.0
2018-02-05,46.4,47.7,46.0,46.99,4267833,38.7070809411637,39.7915465709808,38.3733992089123,39.1992614962345,5116052.31872198,0.0,1.0
2018-02-06,48.62,48.9,45.78,45.98,4325460,40.559014555159,40.792591767735,38.189874256174,38.3567151222997,5185132.51632367,0.0,1.0
2018-02-07,48.48,49.05,48.02,48.3,2262973,40.442225948871,40.9177224173293,40.0584919567819,40.2920691693579,2712732.26104565,0.0,1.0
2018-02-08,47.54,48.68,47.54,48.35,2521868,39.6580738780802,40.6090668149967,39.6580738780802,40.3337793858893,3023081.88462641,0.0,1.0
2018-02-09,47.83,48.9,46.87,48.13,3497811,39.8999931339625,40.792591767735,39.0991569765591,40.1502544331511,4192990.69973011,0.0,1.0
2018-02-12,48.35,48.76,47.42,48.44,1726260,40.3337793858893,40.675803161447,39.5579693584048,40.4088577756459,2069349.12301325,0.0,1.0
2018-02-13,47.25,48.04,47.0,47.81,2444506,39.7248102245305,40.3889922367502,39.5146260434483,40.1956227901546,2907576.09280348,0.37,1.0
2018-02-14,47.94,48.44,46.92,47.0,3212964,40.3049185643173,40.7252869264816,39.447367105502,39.5146260434483,3821605.39325255,0.0,1.0
2018-02-15,47.65,48.37,47.22,48.17,2618395,40.061104914262,40.6664353557786,39.6995881228006,40.4982880109129,3114405.40686591,0.0,1.0
2018-02-16,47.16,47.74,46.46,47.63,4339947,39.6491439193409,40.1367712194516,39.0606282123108,40.0442901797754,5162076.15822345,0.0,1.0
2018-02-20,46.64,47.02,46.16,46.92,2605388,39.21196082269,39.5314407779349,38.8084071950122,39.447367105502,3098934.45190033,0.0,1.0
2018-02-21,46.3,47.37,46.25,46.67,2471779,38.9261103364182,39.8256986314499,38.8840735002018,39.2371829244199,2940015.49887531,0.0,1.0
2018-02-22,46.67,47.04,46.14,46.5,2085225,39.2371829244199,39.5482555124215,38.7915924605257,39.094257681284,2480235.41693746,0.0,1.0
2018-02-23,46.61,46.98,46.32,46.75,1093298,39.1867387209601,39.4978113089618,38.9429250709048,39.3044418623662,1300404.71453531,0.0,1.0
2018-02-26,46.63,47.36,46.43,47.12,8361944,39.2035534554467,39.8172912642067,39.035406110581,39.6155144503678,9945972.09569602,0.0,1.0
2018-02-27,45.54,47.0,45.08,46.77,3571450,38.2871504259284,39.5146260434483,37.9004115327373,39.3212565968527,4248000.46988757,0.0,1.0
2018-02-28,45.38,45.94,45.2,45.61,2523982,38.1526325500359,38.6234451156599,38.0012999396567,38.3460019966315,3002107.46951175,0.0,1.0
2018-03-01,45.11,45.83,45.04,45.67,2721356,37.9256336344671,38.5309640759838,37.8667820637641,38.3964462000912,3236870.61746107,0.0,1.0
2018-03-02,44.2,44.65,43.48,44.56,4234000,37.160563215328,37.5388947412759,36.5552327738113,37.4632284360863,5036059.30070531,0.0,1.0
2018-03-05,45.23,45.51,43.9,43.93,4832206,38.0265220413865,38.2619283241986,36.9083421980294,36.9335642997593,5747585.25489466,0.0,1.0
2018-03-06,44.33,45.42,43.86,45.39,2988803,37.2698589894907,38.186262019009,36.8747127290562,38.1610399172791,3554980.90366696,0.0,1.0
2018-03-07,43.9,44.12,43.4,43.77,2279635,36.9083421980294,37.0933042773817,36.4879738358651,36.7990464238667,2711473.08548969,0.0,1.0
2018-03-08,44.34,44.36,43.67,44.28,1642690,37.278266356734,37.2950810912206,36.7149727514338,37.2278221532743,1953869.68650817,0.0,1.0
2018-03-09,44.35,44.58,43.79,44.5,1413278,37.2866737239773,37.4800431705729,36.8158611583532,37.4127842326266,1680999.48426599,0.0,1.0
2018-03-12,44.82,45.7,44.51,44.75,1939343,37.6818199844118,38.421668301821,37.4211915998699,37.6229684137088,2306718.55276517,0.0,1.0
2018-03-13,44.85,45.22,44.65,45.14,2055281,37.7070420861417,38.0181146741433,37.5388947412759,37.950855736197,2444619.03533606,0.0,1.0
2018-03-14,43.46,45.25,43.3,45.14,2366922,36.5384180393248,38.0433367758731,36.4039001634322,37.950855736197,2815295.12332168,0.0,1.0
2018-03-15,43.42,44.06,43.34,43.61,1665164,36.5047885703516,37.042860073922,36.4375296324053,36.6645285479741,1980601.00363714,0.0,1.0
2018-03-16,44.14,44.37,43.49,43.49,2399327,37.1101190118683,37.3034884584639,36.5636401410546,36.5636401410546,2853838.6995237,0.0,1.0
2018-03-19,43.54,44.13,43.23,43.91,1854880,36.6056769772711,37.101711644625,36.3450485927292,36.9167495652727,2206255.47371097,0.0,1.0
2018-03-20,43.0,43.75,42.3,43.54,2829604,36.1516791461336,36.7822316893801,35.5631634391035,36.6056769772711,3365624.36030064,0.0,1.0
2018-03-21,43.28,43.91,43.1,43.13,1384632,36.3870854289456,36.9167495652727,36.2357528185665,36.2609749202963,1646926.98669206,0.0,1.0
2018-03-22,42.13,43.25,42.13,42.85,1640432,35.4202381959676,36.3618633272158,35.4202381959676,36.0255686374843,1951183.94680553,0.0,1.0
2018-03-23,41.44,42.34,41.33,42.25,1397477,34.8401298561808,35.5967929080767,34.7476488165047,35.5211266028871,1662205.25351246,0.0,1.0
2018-03-26,42.4,42.47,41.35,41.86,1792564,35.6472371115364,35.7060886822394,34.7644635509912,35.1932392803989,2132134.76719639,0.0,1.0
2018-03-27,42.02,42.86,41.83,42.4,1694047,35.3277571562915,36.0339760047276,35.168017178669,35.6472371115364,2014955.39683087,0.0,1.0
2018-03-28,42.68,43.1,42.05,42.05,2207326,35.8826433943484,36.2357528185665,35.3529792580213,35.3529792580213,2625466.37505636,0.0,1.0
2018-03-29,42.88,43.99,42.88,43.64,2075420,36.0507907392141,36.984008503219,36.0507907392141,36.6897506497039,2468573.02642178,0.0,1.0
2018-04-02,42.05,43.08,41.85,42.82,1913093,35.3529792580213,36.2189380840799,35.1848319131556,36.0003465357544,2275495.93664719,0.0,1.0
2018-04-03,42.62,42.95,42.14,42.22,1696632,35.8321991908887,36.1096423099171,35.4286455632109,35.4959045011572,2018030.08112287,0.0,1.0
2018-04-04,42.69,42.84,42.01,42.03,2223768,35.8910507615917,36.017161270241,35.3193497890482,35.3361645235348,2645023.03235967,0.0,1.0
2018-04-05,42.61,43.26,42.31,42.91,2304990,35.8237918236454,36.370270694459,35.5715708063468,36.076012840944,2741631.15907717,0.0,1.0
2018-04-06,42.19,43.09,41.8,42.34,3202601,35.4706823994273,36.2273454513232,35.1427950769392,35.5967929080767,3809279.29912568,0.0,1.0
2018-04-09,41.95,42.57,41.88,42.42,2267492,35.2689055855885,35.7901623546722,35.2100540148855,35.6640518460229,2697029.80063176,0.0,1.0
2018-04-10,42.38,42.87,42.27,42.31,1867944,35.6304223770498,36.0423833719708,35.5379413373736,35.5715708063468,2221794.22635727,0.0,1.0
2018-04-11,42.05,42.3,41.69,41.93,2404380,35.3529792580213,35.5631634391035,35.050314037263,35.2520908511019,2859848.90444729,0.0,1.0
2018-04-12,42.14,43.1,42.01,42.18,3173426,35.4286455632109,36.2357528185665,35.3193497890482,35.4622750321841,3774577.59149741,0.0,1.0
2018-04-13,42.2,42.66,41.94,42.27,1962915,35.4790897666706,35.8658286598618,35.2604982183452,35.5379413373736,2334755.86732262,0.0,1.0
2018-04-16,42.04,42.35,41.99,42.26,1623886,35.344571890778,35.6052002753199,35.3025350545616,35.5295339701304,1931503.58847075,0.0,1.0
2018-04-17,41.99,42.49,41.9,42.45,1922705,35.3025350545616,35.7229034167259,35.226868749372,35.6892739477528,2286928.76659485,0.0,1.0
2018-04-18,41.9,42.29,41.79,42.17,3836408,35.226868749372,35.5547560718602,35.1343877096959,35.4538676649408,4563150.25736898,0.0,1.0
2018-04-19,40.96,41.9,40.53,41.9,2549948,34.4365762285031,35.226868749372,34.0750594370417,35.226868749372,3032992.28665916,0.0,1.0
2018-04-20,41.04,41.32,40.95,41.08,2224469,34.5038351664493,34.7392414492614,34.4281688612598,34.5374646354225,2645856.82488915,0.0,1.0
2018-04-23,41.01,41.75,40.98,41.07,3658581,34.4786130647195,35.1007582407227,34.4533909629896,34.5290572681792,4351636.95617235,0.0,1.0
2018-04-24,42.01,43.12,40.7,43.08,6771973,35.3193497890482,36.252567553053,34.2179846801776,36.2189380840799,8054808.12724969,0.0,1.0
2018-04-25,42.33,42.56,41.43,42.17,3586618,35.5883855408334,35.781754987429,34.8317224889375,35.4538676649408,4266041.78955527,0.0,1.0
2018-04-26,41.82,42.53,41.45,42.49,2608881,35.1596098114257,35.7565328856991,34.8485372234241,35.7229034167259,3103089.14135176,0.0,1.0
2018-04-27,41.82,42.01,41.42,41.57,1610512,35.1596098114257,35.3193497890482,34.8233151216943,34.9494256303436,1915596.11159601,0.0,1.0
2018-04-30,41.13,42.04,40.74,41.86,1838336,34.5795014716389,35.344571890778,34.2516141491507,35.1932392803989,2186577.49424218,0.0,1.0
2018-05-01,40.73,41.08,40.13,41.07,2061243,34.2432067819075,34.5374646354225,33.7387647473102,34.5290572681792,2451710.43485208,0.0,1.0
2018-05-02,40.22,40.83,40.15,40.59,1697566,33.8144310524998,34.3272804543403,33.7555794817968,34.1255036405014,2019141.01154018,0.0,1.0
2018-05-03,40.02,40.22,39.34,40.06,2044323,33.6462837076341,33.8144310524998,33.0745827350906,33.6799131766072,2431585.22857718,0.0,1.0
2018-05-04,41.0,41.05,39.77,40.02,1598103,34.4702056974762,34.5122425336926,33.4360995265519,33.6462837076341,1900836.43756142,0.0,1.0
2018-05-07,40.75,41.14,40.27,40.97,2279390,34.260021516394,34.5879088388822,33.8564678887163,34.4449835957463,2711181.67440592,0.0,1.0
2018-05-08,40.31,41.19,40.0,40.83,1780583,33.8900973576894,34.6299456750987,33.6294689731475,34.3272804543403,2117884.17048365,0.0,1.0
2018-05-09,40.1,40.46,40.02,40.32,3639718,33.7135426455804,34.0162078663387,33.6462837076341,33.8985047249327,4329200.68158821,0.0,1.0
2018-05-10,40.63,40.91,39.94,40.09,2455648,34.1591331094746,34.3945393922866,33.5790247696878,33.7051352783371,2920828.75523344,0.0,1.0
2018-05-11,40.77,41.18,40.51,40.67,1007666,34.2768362508806,34.6215383078554,34.0582447025551,34.1927625784477,1198551.18830999,0.0,1.0
2018-05-14,40.88,41.12,40.66,40.84,1632913,34.3693172905568,34.5710941043956,34.1843552112044,34.3356878215836,1942240.60011634,0.0,1.0
2018-05-15,41.13,41.39,40.65,40.65,1553465,34.5795014716389,34.7980930199644,34.1759478439612,34.1759478439612,1847742.52753193,0.0,1.0
2018-05-16,42.32,42.6,41.08,41.24,3167487,35.5799781735901,35.8153844564021,34.5374646354225,34.6719825113151,3767513.54894028,0.0,1.0
2018-05-17,42.57,42.69,41.96,42.29,1742340,35.7901623546722,35.8910507615917,35.2773129528317,35.5547560718602,2072396.68445699,0.0,1.0
2018-05-18,42.5,42.81,42.32,42.57,1253457,35.7313107839692,35.9919391685111,35.5799781735901,35.7901623546722,1490903.1135768,0.0,1.0
2018-05-21,42.68,43.0,42.6,42.8,1417434,35.8826433943484,36.1516791461336,35.8153844564021,35.9835318012678,1685942.76779308,0.0,1.0
2018-05-22,42.63,42.93,42.59,42.83,979102,35.840606558132,36.0928275754306,35.8069770891588,36.0087539029977,1164576.22424165,0.0,1.0
2018-05-23,42.06,42.52,41.88,42.43,1156340,35.3613866252646,35.7481255184558,35.2100540148855,35.6724592132662,1375388.94940425,0.0,1.0
2018-05-24,41.84,42.09,41.54,42.0,1161833,35.1764245459123,35.3866087269945,34.9242035286137,35.3109424218049,1381922.50484562,0.0,1.0
2018-05-25,42.31,42.39,41.59,41.61,1369126,35.5715708063468,35.6388297442931,34.9662403648301,34.9830550993167,1628483.63867205,0.0,1.0
2018-05-29,42.36,42.6,41.81,41.89,2025105,35.6136076425632,35.8153844564021,35.1512024441824,35.2184613821287,2408726.70527983,0.0,1.0
2018-05-30,41.99,42.29,41.55,42.29,1118563,35.6136076425632,35.86805113608,35.240423852072,35.86805113608,1318834.66683297,0.37,1.0
2018-05-31,41.08,41.96,40.95,41.71,1806666,34.841795712229,35.5881632932115,34.7315368650384,35.3761270486142,2130138.17924288,0.0,1.0
2018-06-01,40.68,41.28,40.03,41.23,2581131,34.5025377208733,35.0114247079069,33.9512434849204,34.9690174589874,3043266.26433849,0.0,1.0
2018-06-04,41.18,41.3,40.73,40.9,1283241,34.9266102100679,35.0283876074747,34.5449449697928,34.689129616119,1512997.22653209,0.0,1.0
2018-06-05,41.47,41.66,41.07,41.24,1500597,35.1725722538008,35.3337197996948,34.8333142624451,34.9774989087713,1769269.45066622,0.0,1.0
2018-06-06,42.94,43.11,41.54,41.54,3383732,36.419345372033,36.5635300183591,35.2319424022881,35.2319424022881,3989567.92319437,0.0,1.0
2018-06-07,42.55,43.24,42.39,42.82,1947276,36.0885688304612,36.6737888655497,35.9528656339189,36.3175679746263,2295923.51498471,0.0,1.0
2018-06-08,42.65,42.85,42.21,42.54,1628372,36.1733833283001,36.3430123239779,35.8001995378088,36.0800873806773,1919921.76041952,0.0,1.0
2018-06-11,42.77,43.11,42.61,42.65,1318840,36.2751607257068,36.5635300183591,36.1394575291645,36.1733833283001,1554970.00348304,0.0,1.0
2018-06-12,43.35,43.43,42.77,42.82,1597907,36.7670848131726,36.8349364114437,36.2751607257068,36.3175679746263,1884002.19386397,0.0,1.0
2018-06-13,44.3,44.9,43.65,43.65,3305977,37.5728225426423,38.0817095296758,37.0215283066893,37.0215283066893,3897891.37970098,0.0,1.0
2018-06-14,44.2,45.19,43.72,44.43,2355151,37.4880080448034,38.3276715734087,37.0808984551766,37.6830813898329,2776825.96726902,0.0,1.0
2018-06-15,45.94,46.79,44.53,44.53,4921613,38.9637803072006,39.6847035388315,37.7678958876718,37.7678958876718,5802796.83945904,0.0,1.0
2018-06-18,45.57,45.8,45.02,45.64,2138866,38.6499666651966,38.8450400102261,38.1834869270825,38.7093368136839,2521816.49894585,0.0,1.0
2018-06-19,44.71,45.2,44.13,45.03,1668809,37.9205619837819,38.3361530231926,37.4286378963161,38.1919683768664,1967598.7508284,0.0,1.0
2018-06-20,45.68,45.87,45.03,45.2,2256666,38.7432626128194,38.9044101587134,38.1919683768664,38.3361530231926,2660707.8477147,0.0,1.0
2018-06-21,45.24,45.85,45.1,45.46,2137901,38.3700788223282,38.8874472591456,38.2513385253537,38.5566707175738,2520678.7217679,0.0,1.0
2018-06-22,44.21,45.64,43.83,45.3,3835920,37.4964894945873,38.7093368136839,37.1741944027994,38.4209675210315,4522717.33929866,0.0,1.0
2018-06-25,41.57,44.06,41.06,42.96,4372425,35.2573867516397,37.3692677478289,34.8248328126612,36.4363082716008,5155280.18370638,0.0,1.0
2018-06-26,41.32,41.84,40.46,41.15,4808202,35.0453505070424,35.4863858958048,34.3159458256277,34.9011658607163,5669080.31352336,0.0,1.0
2018-06-27,41.65,41.96,40.81,41.11,2810737,35.3252383499109,35.5881632932115,34.6127965680639,34.8672400615807,3313981.77389213,0.0,1.0
2018-06-28,41.9,42.1,41.22,41.29,2059148,35.5372745945082,35.706903590186,34.9605360092035,35.0199061576908,2427825.49265422,0.0,1.0
2018-06-29,42.08,42.48,41.94,41.98,1864459,35.6899406906182,36.0291986819739,35.5712003936437,35.6051261927793,2198278.65224287,0.0,1.0
2018-07-02,41.94,41.99,41.52,41.95,1359577,35.5712003936437,35.6136076425632,35.2149795027203,35.5796818434277,1603000.70700423,0.0,1.0
2018-07-03,42.28,43.02,41.97,42.0,1261096,35.8595696862961,36.4871969703041,35.5966447429954,35.6220890923471,1486887.30362473,0.0,1.0
2018-07-05,42.2,43.38,42.02,42.62,3537446,35.791718088025,36.7925291625242,35.6390519919149,36.1479389789484,4170803.44768209,0.0,1.0
2018-07-06,42.39,42.68,41.55,42.39,1399311,35.9528656339189,36.1988276776518,35.240423852072,35.9528656339189,1649848.82968658,0.0,1.0
2018-07-09,43.39,44.03,42.53,42.59,2653679,36.8010106123081,37.3438233984772,36.0716059308934,36.1224946295968,3128803.52724581,0.0,1.0
2018-07-10,43.69,43.99,43.28,43.36,1726146,37.0554541058249,37.3098975993417,36.7077146646853,36.7755662629564,2035201.57989766,0.0,1.0
2018-07-11,42.95,43.26,42.43,43.22,1317391,36.4278268218169,36.6907517651175,35.9867914330545,36.656825965982,1553261.56915056,0.0,1.0
2018-07-12,43.24,43.45,42.79,43.38,1102725,36.6737888655497,36.8518993110115,36.2921236252746,36.7925291625242,1300160.97259018,0.0,1.0
2018-07-13,42.93,43.12,42.7,43.0,1517045,36.4108639222491,36.572011468143,36.2157905772196,36.4702340707363,1788662.36157071,0.0,1.0
2018-07-16,42.94,43.0,42.61,42.89,990048,36.419345372033,36.4702340707363,36.1394575291645,36.3769381231135,1167309.86473596,0.0,1.0
2018-07-17,42.65,43.23,42.62,42.65,1327542,36.1733833283001,36.6653074157658,36.1479389789484,36.1733833283001,1565230.04182757,0.0,1.0
2018-07-18,42.12,42.63,41.72,42.6,2428570,35.7238664897538,36.1564204287323,35.3846084983981,36.1309760793806,2863390.17724576,0.0,1.0
2018-07-19,42.12,42.32,41.71,41.74,1332109,35.7238664897538,35.8934954854317,35.3761270486142,35.4015713979659,1570614.73444071,0.0,1.0
2018-07-20,41.62,41.96,41.5,41.71,1729907,35.2997940005592,35.5881632932115,35.1980166031525,35.3761270486142,2039635.96328238,0.0,1.0
2018-07-23,41.45,41.89,41.05,41.5,3014465,35.155609354233,35.5287931447243,34.8163513628773,35.1980166031525,3554185.99037753,0.0,1.0
2018-07-24,44.63,45.35,42.09,42.89,6793127,37.8527103855107,38.463374769951,35.6984221404021,36.3769381231135,8009393.64505984,0.0,1.0
2018-07-25,45.09,45.52,42.96,44.81,5655626,38.2428570755698,38.6075594162772,36.4363082716008,38.0053764816208,6668230.24849015,0.0,1.0
2018-07-26,44.6,45.87,44.33,44.9,1927040,37.8272660361591,38.9044101587134,37.598266891994,38.0817095296758,2272064.38651538,0.0,1.0
2018-07-27,44.38,45.13,44.13,44.71,1814332,37.6406741409134,38.2767828747054,37.4286378963161,37.9205619837819,2139176.72830623,0.0,1.0
2018-07-30,44.14,45.06,44.05,44.79,2187735,37.4371193461,38.2174127262181,37.360786298045,37.988413582053,2579435.18589819,0.0,1.0
2018-07-31,42.89,44.5,42.76,44.21,2460402,36.3769381231135,37.7424515383201,36.2666792759229,37.4964894945873,2900921.49654975,0.0,1.0
2018-08-01,42.66,43.02,42.03,43.01,2474121,36.181864778084,36.4871969703041,35.6475334416988,36.4787155205202,2917096.79717589,0.0,1.0
2018-08-02,42.96,43.0,41.98,42.48,1478502,36.4363082716008,36.4702340707363,35.6051261927793,36.0291986819739,1743218.47994425,0.0,1.0
2018-08-03,44.06,44.14,41.98,42.48,1663887,37.3692677478289,37.4371193461,35.6051261927793,36.0291986819739,1961795.49769902,0.0,1.0
2018-08-06,43.34,44.06,43.06,43.6,3204088,36.7586033633887,37.3692677478289,36.5211227694397,36.9791210577699,3777759.79536559,0.0,1.0
2018-08-07,43.63,43.75,43.2,43.38,1536047,37.0045654071215,37.1063428045282,36.6398630664142,36.7925291625242,1811066.55010472,0.0,1.0
2018-08-08,43.66,43.89,43.43,43.7,1311847,37.0300097564732,37.2250831015027,36.8349364114437,37.0639355556088,1546724.95083498,0.0,1.0
2018-08-09,43.75,43.95,43.28,43.37,942320,37.1063428045282,37.2759718002061,36.7077146646853,36.7840477127403,1111036.46665413,0.0,1.0
2018-08-10,43.25,43.59,43.12,43.53,1129253,36.6822703153336,36.970639607986,36.572011468143,36.9197509092826,1331438.64406845,0.0,1.0
2018-08-13,41.38,43.21,41.2,43.0,2916796,35.0962392057458,36.6483445161981,34.9435731096357,36.4702340707363,3439029.97048869,0.0,1.0
2018-08-14,41.6,41.94,41.01,41.41,2733357,35.2828311009914,35.5712003936437,34.7824255637418,35.1216835550975,3222747.37178914,0.0,1.0
2018-08-15,41.0,41.49,40.78,41.38,2122883,34.7739441139579,35.1895351533686,34.5873522187123,35.0962392057458,2502971.84336544,0.0,1.0
2018-08-16,41.11,41.45,40.91,41.29,2273111,34.8672400615807,35.155609354233,34.6976110659029,35.0199061576908,2680097.22148807,0.0,1.0
2018-08-17,42.26,42.56,40.99,41.02,4230018,35.8426067867283,36.0970502802451,34.765462664174,34.7909070135257,4987376.10642178,0.0,1.0
2018-08-20,42.44,42.93,42.28,42.36,2112336,35.9952728828384,36.4108639222491,35.8595696862961,35.9274212845672,2490536.46938017,0.0,1.0
2018-08-21,43.28,43.44,42.45,42.58,1324471,36.7077146646853,36.8434178612276,36.0037543326223,36.1140131798129,1561609.19860118,0.0,1.0
2018-08-22,42.84,43.29,42.74,43.1,1050393,36.3345308741941,36.7161961144692,36.2497163763551,36.5550485685752,1238459.25727803,0.0,1.0
2018-08-23,42.74,42.93,42.44,42.74,1002724,36.2497163763551,36.4108639222491,35.9952728828384,36.2497163763551,1182255.42277496,0.0,1.0
2018-08-24,42.85,43.02,42.48,42.84,1060358,36.3430123239779,36.4871969703041,36.0291986819739,36.3345308741941,1250208.42782541,0.0,1.0
2018-08-27,43.52,44.11,42.91,43.16,1831167,36.9112694594987,37.4116749967484,36.3939010226813,36.6059372672786,2159025.92912561,0.0,1.0
2018-08-28,43.12,44.11,42.94,44.11,1042257,36.572011468143,37.4116749967484,36.419345372033,37.4116749967484,1228866.55767206,0.0,1.0
2018-08-29,43.23,43.45,42.81,43.09,1426097,36.6653074157658,36.8518993110115,36.3090865248424,36.5465671187914,1681430.69444144,0.0,1.0
2018-08-30,42.45,43.28,42.25,43.06,930569,36.0037543326223,36.7077146646853,35.8341253369444,36.5211227694397,1097181.52404477,0.0,1.0
2018-08-31,42.62,42.75,41.92,42.18,1006460,36.1479389789484,36.258197826139,35.554237494076,35.7747551884572,1186660.33006698,0.0,1.0
2018-09-04,42.89,43.03,42.06,42.53,1369536,36.3769381231135,36.495678420088,35.6729777910505,36.0716059308934,1614742.80328936,0.0,1.0
2018-09-05,44.07,44.43,42.8,42.8,4234575,37.3777491976128,37.6830813898329,36.3006050750585,36.3006050750585,4992749.00859784,0.0,1.0
2018-09-06,44.07,44.38,43.76,44.07,1675877,37.3777491976128,37.6406741409134,37.1148242543121,37.3777491976128,1975932.23175453,0.0,1.0
2018-09-07,44.37,44.58,43.76,43.98,1666004,37.6321926911295,37.8103031365913,37.1148242543121,37.3014161495578,1964291.53322826,0.0,1.0
2018-09-10,44.6,45.09,44.5,44.6,1441926,37.8272660361591,38.2428570755698,37.7424515383201,37.8272660361591,1700093.77729086,0.0,1.0
2018-09-11,44.4,44.45,43.78,44.32,1283387,37.6576370404812,37.7000442894007,37.1317871538799,37.5897854422101,1513169.36691341,0.0,1.0
2018-09-12,44.48,44.64,44.24,44.51,892869,37.7254886387524,37.8611918352946,37.521933843939,37.750932988104,1052731.57626391,0.0,1.0
2018-09-13,44.55,44.95,44.26,44.74,1127703,37.7848587872396,38.1241167785953,37.5388967435067,37.9460063331336,1329611.12632149,0.0,1.0
2018-09-14,44.27,44.52,44.1,44.44,1660600,37.5473781932906,37.7594144378879,37.4031935469645,37.6915628396168,1957919.98103176,0.0,1.0
2018-09-17,44.37,44.92,44.0,44.0,1730303,37.9460063331336,38.4163760307496,37.6295758092828,37.6295758092828,2023231.20478065,0.37,1.0
2018-09-18,44.41,44.75,43.87,44.53,1770068,37.9802150384147,38.2709890333046,37.518397517119,38.0828411542582,2069728.14136234,0.0,1.0
2018-09-19,45.21,45.46,44.47,44.7,1651117,38.6643891440381,38.8781935520453,38.0315280963365,38.2282281517032,1930639.56841305,0.0,1.0
2018-09-20,45.44,45.88,45.34,45.41,2053859,38.8610891994048,39.2373849574976,38.7755674362018,38.8354326704439,2401562.97424184,0.0,1.0
2018-09-21,45.35,45.63,44.39,45.22,3751908,38.7841196125221,39.0235805494903,37.9631106857741,38.6729413203583,4387079.80224629,0.0,1.0
2018-09-24,44.67,45.25,44.58,45.11,1842507,38.2025716227423,38.6985978493192,38.1256020358597,38.5788673808351,2154430.55778484,0.0,1.0
2018-09-25,44.79,45.08,44.46,44.72,1642204,38.3051977385858,38.5532108518743,38.0229759200162,38.2453325043438,1920217.65980617,0.0,1.0
2018-09-26,44.83,45.51,44.79,45.51,1432104,38.339406443867,38.9209544336468,38.3051977385858,38.9209544336468,1674549.19819892,0.0,1.0
2018-09-27,45.0,45.26,44.39,44.73,1201817,38.4847934413119,38.7071500256395,37.9631106857741,38.2538846806641,1405276.21857898,0.0,1.0
2018-09-28,45.3,45.78,44.8,44.84,1791548,38.7413587309207,39.1518631942947,38.3137499149061,38.3479586201873,2094844.55523822,0.0,1.0
2018-10-01,45.65,46.22,45.39,45.64,1974538,39.0406849021309,39.5281589523875,38.8183283178033,39.0321327258106,2308813.48331776,0.0,1.0
2018-10-02,45.56,45.93,45.36,45.41,2392835,38.9637153152483,39.280145839099,38.7926717888424,38.8354326704439,2797925.24193237,0.0,1.0
2018-10-03,44.95,45.95,44.88,45.72,2045305,38.4420325597105,39.2972501917396,38.3821673254684,39.1005501363729,2391560.8418259,0.0,1.0
2018-10-04,43.65,44.7,43.33,44.7,2882595,37.3302496380726,38.2282281517032,37.0565799958232,38.2282281517032,3370598.18699076,0.0,1.0
2018-10-05,43.96,44.26,43.57,43.68,3685661,37.5953671040016,37.8519323936104,37.2618322275102,37.3559061670334,4309617.64814779,0.0,1.0
2018-10-08,43.74,44.7,43.52,43.74,1881186,37.4072192249552,38.2282281517032,37.2190713459088,37.4072192249552,2199657.6421566,0.0,1.0
2018-10-09,42.49,43.77,42.38,43.6,1571706,36.3381971849188,37.4328757539161,36.2441232453955,37.2874887564711,1837784.84111799,0.0,1.0
2018-10-10,41.16,42.38,41.11,42.25,2660355,35.20075773432,36.2441232453955,35.1579968527185,36.1329449532318,3110734.50823019,0.0,1.0
2018-10-11,40.93,41.86,40.62,41.07,3283864,35.0040576789533,35.7994100767404,34.7389402130242,35.1237881474374,3839799.22421437,0.0,1.0
2018-10-12,40.92,41.57,40.44,41.46,1773532,34.995505502633,35.5513969634519,34.585001039259,35.4573230239287,2073778.57235238,0.0,1.0
2018-10-15,40.71,41.37,40.58,40.85,1946956,34.8159097999069,35.3803534370461,34.7047315077431,34.9356402683909,2276562.04348886,0.0,1.0
2018-10-16,41.22,41.25,40.42,40.78,1573506,35.2520707922417,35.2777273212026,34.5678966866184,34.8757750341489,1839889.56853776,0.0,1.0
2018-10-17,41.67,41.89,41.09,41.09,1784354,35.6369187266548,35.8250666057013,35.1408925000779,35.1408925000779,2086432.66131722,0.0,1.0
2018-10-18,40.36,41.67,40.03,41.58,2574167,34.5165836286967,35.6369187266548,34.234361810127,35.5599491397722,3009955.4821997,0.0,1.0
2018-10-19,39.57,40.02,38.74,39.39,3972638,33.8409616993936,34.2258096338067,33.1311310648094,33.6870225256284,4645177.84856028,0.0,1.0
2018-10-22,38.73,39.52,38.27,39.35,4636489,33.1225788884891,33.7982008177922,32.7291787777557,33.6528138203472,5421414.18319349,0.0,1.0
2018-10-23,37.87,38.22,36.15,38.0,7769588,32.3870917249441,32.6864178961543,30.9161173978539,32.4982700171078,9084924.94660719,0.0,1.0
2018-10-24,37.74,38.68,37.71,37.96,4281242,32.2759134327803,33.0798180068877,32.2502569038194,32.4640613118267,5006026.34892127,0.0,1.0
2018-10-25,37.31,38.15,37.2,37.73,2646691,31.9081698510077,32.6265526619122,31.8140959114845,32.26736125646,3094757.28852814,0.0,1.0
2018-10-26,35.99,37.05,35.76,37.01,3220627,30.7792825767293,31.6858132666802,30.5825825213625,31.651604561399,3765856.64207892,0.0,1.0
2018-10-29,36.52,37.33,36.04,36.45,2817570,31.2325479217047,31.9252742036483,30.8220434583307,31.1726826874627,3294564.90895168,0.0,1.0
2018-10-30,37.76,37.8,36.45,36.47,2421018,32.2930177854209,32.327226490702,31.1726826874627,31.1897870401032,2830879.42686086,0.0,1.0
2018-10-31,38.22,38.75,37.89,38.07,2656955,32.6864178961543,33.1396832411297,32.4041960775846,32.5581352513499,3106758.91199285,0.0,1.0
2018-11-01,39.29,39.69,38.35,38.4,2773029,33.6015007624255,33.9435878152371,32.7975961883181,32.8403570699195,3242483.42894954,0.0,1.0
2018-11-02,39.8,40.24,39.45,39.64,2426705,34.0376617547603,34.4139575128532,33.7383355835501,33.9008269336357,2837529.19621432,0.0,1.0
2018-11-05,39.21,40.1,38.9,39.84,3719804,33.5330833518631,34.2942270443691,33.2679658859341,34.0718704600415,4349540.81942174,0.0,1.0
2018-11-06,39.51,39.62,39.12,39.2,1380290,33.7896486414719,33.8837225809951,33.4561137649805,33.5245311755428,1613963.45012792,0.0,1.0
2018-11-07,40.96,41.06,39.65,39.68,3681921,35.0297142079141,35.1152359711171,33.909379109956,33.9350356389168,4305244.49228672,0.0,1.0
2018-11-08,40.86,41.4,40.48,40.98,2527576,34.9441924447112,35.406009966007,34.6192097445402,35.0468185605547,2955476.95152506,0.0,1.0
2018-11-09,40.73,41.05,40.51,40.61,2275339,34.8330141525474,35.1066837947968,34.644866273501,34.7303880367039,2660537.99031407,0.0,1.0
2018-11-12,40.78,41.26,40.55,40.81,3354616,34.8757750341489,35.2862794975229,34.6790749787822,34.9014315631098,3922529.04332735,0.0,1.0
2018-11-13,41.6,42.08,40.98,41.0,2580000,35.5770534924128,35.9875579557868,35.0468185605547,35.0639229131953,3016775.96833276,0.0,1.0
2018-11-14,41.52,42.39,41.22,41.98,3093529,35.5086360818505,36.2526754217158,35.2520707922417,35.9020361925839,3617241.83896917,0.0,1.0
2018-11-15,41.38,41.62,40.65,41.13,2491944,35.3889056133664,35.5941578450534,34.7645967419851,35.1751012053591,2913812.70295775,0.0,1.0
2018-11-16,41.38,41.55,40.79,41.05,1654570,35.3889056133664,35.5342926108113,34.8843272104692,35.1066837947968,1934677.13717997,0.0,1.0
2018-11-19,40.19,41.34,40.13,41.32,2239676,34.3711966312517,35.3546969080852,34.31988357333,35.3375925554446,2618837.49366343,0.0,1.0
2018-11-20,40.08,40.48,39.22,39.79,1772356,34.2771226917285,34.6192097445402,33.5416355281834,34.02910957844,2072403.48377146,0.0,1.0
2018-11-21,40.07,40.93,40.06,40.48,1305686,34.2685705154082,35.0040576789533,34.2600183390879,34.6192097445402,1526729.51433664,0.0,1.0
2018-11-23,39.89,40.23,39.68,39.81,700132,34.114631341643,34.4054053365329,33.9350356389168,34.0462139310806,818659.454364631,0.0,1.0
2018-11-26,41.4,41.68,39.95,40.04,2669663,35.406009966007,35.6454709029751,34.1659443995647,34.2429139864473,3121618.28757641,0.0,1.0
2018-11-27,41.64,41.68,40.95,41.25,2033729,35.611262197694,35.6454709029751,35.0211620315939,35.2777273212026,2378025.10593078,0.0,1.0
2018-11-28,42.8,42.91,41.65,41.7,2842781,36.6033146508478,36.697388590371,35.6198143740143,35.6625752556157,3324043.95505154,0.0,1.0
2018-11-29,42.49,42.96,41.95,42.49,2930970,36.3381971849188,36.7401494719725,35.876379663623,36.3381971849188,3427162.736397,0.0,1.0
2018-11-30,42.29,42.68,42.02,42.46,2098074,36.1671536585129,36.5006885350043,35.9362448978651,36.3125406559579,2453263.2647224,0.0,1.0
2018-12-03,43.39,43.69,42.99,43.19,2241940,37.107893053745,37.3644583433537,36.7658060009333,36.9368495273392,2621484.77304029,0.0,1.0
2018-12-04,41.86,43.41,41.59,43.16,4634666,35.7994100767404,37.1249974063856,35.5685013160925,36.9111929983783,5419282.56203446,0.0,1.0
2018-12-06,39.45,41.11,39.31,41.03,3625898,33.7383355835501,35.1579968527185,33.618605115066,35.0895794421562,4239737.18993249,0.0,1.0
2018-12-07,38.25,39.71,37.92,39.3,2973729,32.7120744251151,33.9606921678777,32.4298526065455,33.6100529387457,3477160.53625357,0.0,1.0
2018-12-10,36.97,38.09,36.5,38.09,2548409,31.6173958561178,32.5752396039905,31.2154435690641,32.5752396039905,2979836.83282284,0.0,1.0
2018-12-11,36.11,37.47,36.08,37.42,2713648,30.8819086925728,32.0450046721324,30.8562521636119,32.0022437905309,3173049.64066443,0.0,1.0
2018-12-12,36.02,37.05,35.98,36.65,2463747,30.8049391056901,31.6858132666802,30.770730400409,31.3437262138685,2880842.14792711,0.0,1.0
2018-12-13,34.93,35.91,34.78,35.64,2690545,30.1891824106291,31.0361735003061,30.0595409173112,30.8028188123339,3113060.02168879,0.37,1.0
2018-12-14,34.72,35.23,34.57,34.65,1804673,30.0076843199841,30.4484653972649,29.8780428266662,29.9471849564357,2088073.37120218,0.0,1.0
2018-12-17,33.94,34.69,33.55,34.54,2181873,29.333548554731,29.9817560213205,28.9964806721044,29.8521145280026,2524507.71449732,0.0,1.0
2018-12-18,33.83,34.6,33.66,34.06,1983132,29.2384781262978,29.9039711253298,29.0915511005376,29.4372617493853,2294557.03098508,0.0,1.0
2018-12-19,33.25,34.695,33.05,33.54,2407752,28.7371976854686,29.9860774044311,28.5643423610447,28.9878379058832,2785858.06717272,0.0,1.0
2018-12-20,33.01,33.72,32.62,33.25,2018997,28.52977129616,29.1434076978647,28.1927034135334,28.7371976854686,2336054.16174403,0.0,1.0
2018-12-21,32.23,33.59,32.16,33.01,3087144,27.8556355309069,29.0310517369892,27.7951361673585,28.52977129616,3571939.72507295,0.0,1.0
2018-12-24,31.91,32.39,31.36,32.07,831304,27.5790670118287,27.993919790446,27.103714869663,27.7173512713678,961849.457366436,0.0,1.0
2018-12-26,33.81,33.86,31.8,32.28,2279826,29.2211925938555,29.2644064249614,27.4839965833955,27.8988493620128,2637842.95635518,0.0,1.0
2018-12-27,33.9,33.91,32.61,33.35,1534787,29.2989774898462,29.3076202560674,28.1840606473122,28.8236253476806,1775805.29279669,0.0,1.0
2018-12-28,33.96,34.47,33.52,34.07,2316040,29.3508340871734,29.7916151644542,28.9705523734408,29.4459045156065,2679743.89301502,0.0,1.0
2018-12-31,34.12,34.37,33.73,34.12,1773155,29.4891183467125,29.7051875022423,29.1520504640859,29.4891183467125,2051605.88013119,0.0,1.0
2019-01-02,34.08,34.52,33.19,33.64,1975334,29.4545472818277,29.8348289955602,28.6853410881415,29.0742655680952,2285534.45672999,0.0,1.0
2019-01-03,33.14,34.11,33.06,34.01,1887822,28.6421272570355,29.4804755804913,28.5729851272659,29.3940479182793,2184279.83782638,0.0,1.0
2019-01-04,34.68,35.04,33.34,33.54,2004790,29.9731132550993,30.2842528390623,28.8149825814594,28.9878379058832,2319616.13757862,0.0,1.0
2019-01-07,35.71,36.03,34.35,34.9,3019242,30.8633181758822,31.1398866949604,29.6879019697999,30.1632541119656,3493374.60105805,0.0,1.0
2019-01-08,36.43,36.51,35.59,36.09,1724993,31.4855973438082,31.5547394735777,30.7596049812279,31.1917432922876,1995880.66581046,0.0,1.0
2019-01-09,36.48,36.92,36.36,36.64,1681641,31.5288111749141,31.9090928886467,31.4250979802598,31.6670954344532,1945720.79929262,0.0,1.0
2019-01-10,36.6,36.77,36.08,36.26,1049210,31.6325243695685,31.7794513953288,31.1831005260664,31.3386703180479,1213974.75431784,0.0,1.0
2019-01-11,36.55,36.81,36.31,36.31,1217785,31.5893105384625,31.8140224602135,31.3818841491539,31.3818841491539,1409022.26073613,0.0,1.0
2019-01-14,36.84,37.29,36.09,36.28,1633433,31.8399507588771,32.2288752388308,31.1917432922876,31.3559558504903,1889942.36127148,0.0,1.0
2019-01-15,36.98,37.11,36.47,36.89,2124308,31.9609494859738,32.0733054468493,31.5201684086929,31.8831645899831,2457902.88159227,0.0,1.0
2019-01-16,37.07,37.44,36.68,36.75,1749925,32.0387343819646,32.3585167321487,31.701666499338,31.7621658628864,2024727.91142826,0.0,1.0
2019-01-17,37.28,37.55,36.39,36.77,1852682,32.2202324726096,32.4535871605818,31.4510262789234,31.7794513953288,2143621.55886723,0.0,1.0
2019-01-18,37.43,37.65,37.21,37.35,2639808,32.3498739659275,32.5400148227938,32.1597331090613,32.280731836158,3054355.43718252,0.0,1.0
2019-01-22,36.33,37.34,36.11,37.34,2221878,31.3991696815962,32.2720890699368,31.20902882473,32.2720890699368,2570794.97829245,0.0,1.0
2019-01-23,36.05,36.89,35.7,36.54,1886674,31.1571722274028,31.8831645899831,30.854675409661,31.5806677722413,2182951.55939026,0.0,1.0
2019-01-24,36.5,36.71,35.74,36.04,1963338,31.5460967073565,31.7275947980016,30.8892464745458,31.1485294611816,2271654.64129477,0.0,1.0
2019-01-25,36.88,37.28,36.72,36.72,1797884,31.8745218237619,32.2202324726096,31.7362375642228,31.7362375642228,2080218.24724505,0.0,1.0
2019-01-28,36.61,36.77,36.13,36.43,3413905,31.6411671357897,31.7794513953288,31.2263143571724,31.4855973438082,3950014.28087746,0.0,1.0
2019-01-29,34.76,35.27,33.15,33.2,9943918,30.0422553848688,30.4830364621497,28.6507700232567,28.6939838543626,11505480.7054896,0.0,1.0
2019-01-30,36.48,36.61,34.12,34.61,6550242,31.5288111749141,31.6411671357897,29.4891183467125,29.9126138915509,7578872.12538235,0.0,1.0
2019-01-31,36.86,36.97,36.12,36.4,4680122,31.8572362913195,31.9523067197526,31.2176715909512,31.4596690451446,5415074.15591495,0.0,1.0
2019-02-01,36.65,37.09,36.3,36.55,2725758,31.6757382006744,32.056019914407,31.3732413829327,31.5893105384625,3153802.76434641,0.0,1.0
2019-02-04,36.57,36.88,36.3,36.4,1676013,31.6065960709049,31.8745218237619,31.3732413829327,31.4596690451446,1939208.99525215,0.0,1.0
2019-02-05,36.61,36.87,36.21,36.68,2044367,31.6411671357897,31.8658790575407,31.2954564869419,31.701666499338,2365408.18955261,0.0,1.0
2019-02-06,36.4,36.71,36.24,36.59,1376104,31.4596690451446,31.7275947980016,31.3213847856055,31.6238816033473,1592203.19603873,0.0,1.0
2019-02-07,35.6,36.08,35.05,36.08,2284563,30.7682477474491,31.1831005260664,30.2928956052835,31.1831005260664,2643323.84045961,0.0,1.0
2019-02-08,35.25,35.39,34.76,35.33,1533096,30.4657509297073,30.586749656804,30.0422553848688,30.5348930594769,1773848.74328844,0.0,1.0
2019-02-11,35.69,35.76,35.31,35.39,1274105,30.8460326434398,30.9065320069882,30.5176075270345,30.586749656804,1474186.58261943,0.0,1.0
2019-02-12,35.98,36.48,35.93,36.09,1662575,31.0966728638545,31.5288111749141,31.0534590327485,31.1917432922876,1923660.73251302,0.0,1.0
2019-02-13,36.5,36.7,36.04,36.04,1482310,31.5460967073565,31.7189520317804,31.1485294611816,31.1485294611816,1715087.46397087,0.0,1.0
2019-02-14,36.68,36.94,36.01,36.22,2162979,31.701666499338,31.926378421089,31.122601162518,31.3040992531631,2502646.65807574,0.0,1.0
2019-02-15,37.3,37.44,36.87,37.11,2225618,32.237518005052,32.3585167321487,31.8658790575407,32.0733054468493,2575122.29654251,0.0,1.0
2019-02-19,37.11,37.23,36.8499,37.22,1470533,32.0733054468493,32.1770186415037,31.8485070974361,32.1683758752825,1701461.03963104,0.0,1.0
2019-02-20,37.27,37.49,36.83,37.06,1023030,32.2115897063884,32.4017305632547,31.8313079926559,32.0300916157434,1183683.5265674,0.0,1.0
2019-02-21,37.43,37.55,37.12,37.24,1144562,32.3498739659275,32.4535871605818,32.0819482130705,32.1856614077249,1324300.54302908,0.0,1.0
2019-02-22,37.11,37.54,36.78,37.53,1302563,32.0733054468493,32.4449443943607,31.7880941615499,32.4363016281395,1507113.54057673,0.0,1.0
2019-02-25,37.59,37.83,37.31,37.46,1401182,32.4881582254666,32.6955846147753,32.2461607712732,32.3758022645911,1621219.36905346,0.0,1.0
2019-02-26,36.86,37.63,36.84,37.45,1052734,31.8572362913195,32.5227292903514,31.8399507588771,32.3671594983699,1218052.15258341,0.0,1.0
2019-02-27,37.34,37.37,36.6,36.74,1512300,32.2720890699368,32.2980173686004,31.6325243695685,31.7535230966652,1749787.00255895,0.0,1.0
2019-02-28,37.12,37.61,37.07,37.24,1976071,32.0819482130705,32.505443757909,32.0387343819646,32.1856614077249,2286387.19297339,0.0,1.0
2019-03-01,37.88,38.03,37.4,37.48,1631359,32.7387984458812,32.8684399391991,32.3239456672639,32.3930877970335,1887542.66660554,0.0,1.0
2019-03-04,37.54,38.22,37.26,38.05,1979107,32.4449443943607,33.0326524974018,32.2029469401672,32.8857254716415,2289899.95719991,0.0,1.0
2019-03-05,38.8,39.48,37.39,37.79,3777874,33.533932938231,34.1216410412722,32.3153029010428,32.6610135498905,4371139.86808529,0.0,1.0
2019-03-06,38.18,39.06,38.16,38.76,1888973,32.998081432517,33.7586448599821,32.9807959000747,33.4993618733463,2185611.58737339,0.0,1.0
2019-03-07,37.46,38.17,37.09,38.05,2624612,32.3758022645911,32.9894386662959,32.056019914407,32.8857254716415,3036773.10345847,0.0,1.0
2019-03-08,37.66,37.73,37.09,37.12,1788911,32.548657589015,32.6091569525633,32.056019914407,32.0819482130705,2069836.15455579,0.0,1.0
2019-03-11,37.34,37.92,37.3,37.87,2023813,32.2720890699368,32.773369510766,32.237518005052,32.73015567966,2341626.45176871,0.0,1.0
2019-03-12,36.81,37.6,36.7,37.58,2830823,31.8140224602135,32.4968009916878,31.7189520317804,32.4795154592454,3275366.85310119,0.0,1.0
2019-03-13,36.48,36.81,36.36,36.53,2381415,31.8529149082089,32.1410580529378,31.748135582853,31.8965729604406,2727349.11232917,0.375,1.0
2019-03-14,36.44,36.48,35.95,36.38,2076626,31.8179884664236,31.8529149082089,31.3901395545535,31.7655988037456,2378285.211834,0.0,1.0
2019-03-15,36.6,36.88,36.38,36.46,5821143,31.9576942335649,32.2021793260621,31.7655988037456,31.8354516873162,6666746.11262258,0.0,1.0
2019-03-18,36.12,36.82,35.97,36.75,2567907,31.538576932141,32.1497896633841,31.4076027754461,32.0886683902598,2940931.70530708,0.0,1.0
2019-03-19,36.34,36.92,36.22,36.4,1825255,31.7306723619603,32.2371057678474,31.6258930366043,31.7830620246383,2090399.02915887,0.0,1.0
2019-03-20,34.98,36.39,34.56,36.29,2689385,30.5431733412595,31.7743304141919,30.1764457025137,31.6870143097286,3080056.09793395,0.0,1.0
2019-03-21,35.16,35.35,34.68,34.86,2030705,30.7003423292934,30.8662429277737,30.2812250278696,30.4383940159036,2325693.53898939,0.0,1.0
2019-03-22,33.84,34.98,33.82,34.95,2525529,29.547769750378,30.5431733412595,29.5303065294853,30.5169785099205,2892397.70317713,0.0,1.0
2019-03-25,34.0,34.43,33.64,33.81,2766101,29.6874755175193,30.0629347667114,29.3731375414514,29.521574919039,3167916.17881084,0.0,1.0
2019-03-26,34.83,34.87,34.19,34.25,1825278,30.4121991845646,30.4471256263499,29.8533761159995,29.9057657786775,2090425.37023322,0.0,1.0
2019-03-27,35.55,35.75,34.76,34.96,2785670,31.0408751367003,31.2155073456269,30.3510779114403,30.5257101203669,3190327.85202998,0.0,1.0
2019-03-28,35.63,36.14,35.44,35.5,2630212,31.1107280202709,31.5560401530337,30.9448274217907,30.9972170844686,3012287.38520482,0.0,1.0
2019-03-29,35.66,36.27,35.57,35.85,1954750,31.1369228516099,31.669551088836,31.0583383575929,31.3028234500902,2238705.00409439,0.0,1.0
2019-04-01,36.96,36.97,35.9,36.07,1684458,32.2720322096327,32.280763820079,31.3464815023218,31.4949188799094,1929149.27933844,0.0,1.0
2019-04-02,37.78,37.8,36.65,36.99,2253693,32.9880242662317,33.0054874871244,32.0013522857965,32.2982270409717,2581073.69064714,0.0,1.0
2019-04-03,37.96,38.12,37.32,38.0,2079584,33.1451932542656,33.2848990214069,32.5863701857006,33.1801196960509,2381672.90304879,0.0,1.0
2019-04-04,39.06,39.87,38.29,38.4,4103590,34.1056704033618,34.8129308495145,33.4333363989945,33.5293841139041,4699694.31781645,0.0,1.0
2019-04-05,40.31,40.74,38.78,39.08,3838097,35.197121709153,35.5725809583451,33.8611853108646,34.1231336242545,4395634.71548774,0.0,1.0
2019-04-08,40.29,40.31,39.42,39.82,2900983,35.1796584882603,35.197121709153,34.4200083794297,34.7692727972829,3322391.69146579,0.0,1.0
2019-04-09,38.83,39.97,38.62,39.94,1639565,33.9048433630963,34.9002469539778,33.7214795437233,34.8740521226388,1877734.93799105,0.0,1.0
2019-04-10,39.33,39.42,38.44,38.71,1432197,34.3414238854127,34.4200083794297,33.5643105556894,33.8000640377403,1640243.81161221,0.0,1.0
2019-04-11,39.42,39.67,39.25,39.31,1323629,34.4200083794297,34.6382986405879,34.2715710018421,34.3239606645201,1515904.77854685,0.0,1.0
2019-04-12,40.22,40.39,39.61,39.94,1419231,35.118537215136,35.2669745927236,34.5859089779099,34.8740521226388,1625394.31726097,0.0,1.0
2019-04-15,40.07,40.5,39.86,40.37,975579,34.9875630584411,35.3630223076332,34.8041992390682,35.249511371831,1117295.60771935,0.0,1.0
2019-04-16,40.76,40.91,40.14,40.32,2714611,35.5900441792378,35.7210183359327,35.0486843315654,35.2058533195993,3108946.53018016,0.0,1.0
2019-04-17,41.04,41.28,40.92,41.0,1602343,35.834529271735,36.0440879224469,35.7297499463791,35.7996028299497,1835105.91757289,0.0,1.0
2019-04-18,40.89,41.4,40.51,41.11,2649984,35.7035551150401,36.1488672478029,35.3717539180796,35.8956505448593,3034931.54703673,0.0,1.0
2019-04-22,39.72,40.69,39.57,40.41,3722404,34.6819566928196,35.5289229061135,34.5509825361246,35.2844378136163,4263135.67569303,0.0,1.0
2019-04-23,38.92,40.32,38.13,39.92,5588799,33.9834278571132,35.2058533195993,33.2936306318532,34.8565889017462,6400650.87002313,0.0,1.0
2019-04-24,37.78,38.37,36.83,37.95,4601975,32.9880242662317,33.5031892825651,32.1585212738304,33.1364616438193,5270476.7674727,0.0,1.0
2019-04-25,36.49,37.67,36.25,37.67,3228850,31.8616465186552,32.8919765513221,31.6520878679433,32.8919765513221,3697885.99691529,0.0,1.0
2019-04-26,37.11,37.27,35.97,36.71,2483222,32.4030063663276,32.5427121334689,31.4076027754461,32.0537419484745,2843945.01479846,0.0,1.0
2019-04-29,37.54,37.71,36.98,37.05,1382451,32.7784656155198,32.9269029931074,32.2894954305254,32.3506167036497,1583271.50357605,0.0,1.0
2019-04-30,37.23,37.41,36.62,37.38,1405291,32.5077856916836,32.6649546797175,31.9751574544575,32.6387598483785,1609429.33567403,0.0,1.0
2019-05-01,36.5,37.31,36.49,37.28,2036390,31.8703781291016,32.5776385752542,31.8616465186552,32.5514437439152,2332204.36541131,0.0,1.0
2019-05-02,37.07,37.26,36.32,36.58,1682244,32.3680799245423,32.5339805230226,31.7132091410676,31.9402310126722,1926613.66461581,0.0,1.0
2019-05-03,37.21,37.5,36.78,37.28,805645,32.4903224707909,32.7435391737345,32.1148632215988,32.5514437439152,922676.297748369,0.0,1.0
2019-05-06,36.64,36.76,35.82,36.4,1271763,31.9926206753502,32.0974000007061,31.2766286187512,31.7830620246383,1456504.51061368,0.0,1.0
2019-05-07,36.3,36.57,35.98,36.49,1275073,31.695745920175,31.9314994022259,31.4163343858924,31.8616465186552,1460295.3347925,0.0,1.0
2019-05-08,36.22,36.68,36.21,36.45,1938391,31.6258930366043,32.0275471171355,31.617161426158,31.8267200768699,2219969.62864383,0.0,1.0
2019-05-09,35.95,36.17,35.29,35.76,1278883,31.3901395545535,31.5822349843727,30.8138532650957,31.2242389560732,1464658.7910225,0.0,1.0
2019-05-10,35.9,36.06,34.88,35.81,1238548,31.3464815023218,31.4861872694631,30.4558572367962,31.2678970083048,1418464.56345369,0.0,1.0
2019-05-13,34.0,35.0,33.84,35.0,1649489,29.6874755175193,30.5606365621522,29.547769750378,30.5606365621522,1889100.5389429,0.0,1.0
2019-05-14,34.74,35.12,34.06,34.2,1564944,30.3336146905476,30.6654158875081,29.7398651801972,29.8621077264458,1792274.18540862,0.0,1.0
2019-05-15,34.96,35.11,34.08,34.35,2068770,30.5257101203669,30.6566842770618,29.7573284010899,29.9930818831408,2369288.01704583,0.0,1.0
2019-05-16,35.1,35.5,34.95,34.95,1070815,30.6479526666155,30.9972170844686,30.5169785099205,30.5169785099205,1226365.97977201,0.0,1.0
2019-05-17,34.56,35.18,34.36,34.72,1177092,30.1764457025137,30.7178055501861,30.0018134935871,30.316151469655,1348081.21277886,0.0,1.0
2019-05-20,34.81,34.92,34.18,34.26,1562304,30.3947359636719,30.4907836785816,29.8446445055532,29.9144973891238,1789250.68817838,0.0,1.0
2019-05-21,35.66,35.76,34.97,35.07,1444098,31.1369228516099,31.2242389560732,30.5344417308132,30.6217578352765,1653873.59969444,0.0,1.0
2019-05-22,35.18,35.6,35.16,35.39,1311742,30.7178055501861,31.0845331889319,30.7003423292934,30.901169369559,1502291.02416206,0.0,1.0
2019-05-23,34.26,34.83,34.09,34.83,1829022,29.9144973891238,30.4121991845646,29.7660600115362,30.4121991845646,2094713.23903247,0.0,1.0
2019-05-24,34.5,34.62,33.98,34.6,1539279,30.1240560398357,30.2288353651917,29.6700122966266,30.211372144299,1762880.98222146,0.0,1.0
2019-05-28,33.91,34.64,33.61,34.59,1965127,29.6088910235023,30.2462985860843,29.3469427101124,30.2026405338527,2250589.40968461,0.0,1.0
2019-05-29,33.27,33.6,32.9,33.34,1351734,29.3775033466746,29.6688942725658,29.0507923085541,29.4393135430758,1530837.71787199,0.375,1.0
2019-05-30,33.41,33.9,33.17,33.29,1219842,29.5011237394769,29.9337951142852,29.2892030661015,29.3951634027892,1381470.12906711,0.0,1.0
2019-05-31,32.72,33.01,32.53,32.77,1473220,28.8918518035225,29.1479226171845,28.7240812704335,28.936001943809,1668420.51966094,0.0,1.0
2019-06-03,33.51,33.53,32.7,32.73,1623447,29.58942402005,29.6070840761647,28.8741917474078,28.9006818315798,1838552.48189816,0.0,1.0
2019-06-04,34.24,34.38,33.24,34.0,1970157,30.2340160682338,30.3576364610361,29.3510132625026,30.0220953948583,2231201.29088232,0.0,1.0
2019-06-05,34.37,34.53,33.94,34.39,1991153,30.3488064329788,30.4900868818958,29.9691152265144,30.3664664890934,2254979.24477298,0.0,1.0
2019-06-06,34.33,34.61,33.99,34.34,2553031,30.3134863207496,30.5607271063543,30.013265366801,30.3223163488069,2891305.64866788,0.0,1.0
2019-06-07,34.65,34.96,34.2,34.48,1241645,30.5960472185835,30.8697780883602,30.1986959560045,30.4459367416092,1406162.0098386,0.0,1.0
2019-06-10,35.06,35.62,34.79,34.95,1163377,30.9580783689333,31.4525599401427,30.7196676113859,30.8609480603029,1317523.5598903,0.0,1.0
2019-06-11,35.09,35.73,35.02,35.59,1459322,30.9845684531052,31.5496902487731,30.922758256704,31.4260698559708,1652681.04532429,0.0,1.0
2019-06-12,34.55,34.93,34.43,34.93,1121506,30.5077469380104,30.8432880041882,30.4017866013227,30.8432880041882,1270104.68451614,0.0,1.0
2019-06-13,34.9,35.0,34.55,34.65,962143,30.8167979200163,30.9050982005894,30.5077469380104,30.5960472185835,1089626.20928859,0.0,1.0
2019-06-14,34.64,34.73,34.26,34.72,873553,30.5872171905262,30.666687443042,30.2516761243484,30.6578574149847,989298.102259934,0.0,1.0
2019-06-17,34.56,34.96,34.5,34.71,1351285,30.5165769660677,30.8697780883602,30.4635967977239,30.6490273869274,1530329.22571649,0.0,1.0
2019-06-18,34.98,35.72,34.67,34.85,1961107,30.8874381444748,31.5408602207158,30.6137072746982,30.7726477797298,2220952.172826,0.0,1.0
2019-06-19,34.91,35.37,34.79,35.22,1455506,30.8256279480736,31.2318092387099,30.7196676113859,31.0993588178503,1648359.42825215,0.0,1.0
2019-06-20,36.01,36.135,35.17,35.41,2229159,31.7969310343779,31.9073063850943,31.0552086775637,31.2671293509392,2524520.8571611,0.0,1.0
2019-06-21,36.64,36.65,35.75,36.4,3787886,32.3532228019885,32.3620528300458,31.5673503048878,32.141302128613,4289777.98871616,0.0,1.0
2019-06-24,35.3,36.84,35.11,36.63,2335837,31.1699990423088,32.5298233631347,31.0022285092198,32.3443927739312,2645333.6103116,0.0,1.0
2019-06-25,35.19,35.6,35.1,35.42,1477950,31.0728687336783,31.4348998840281,30.9933984811625,31.2759593789965,1673777.24103182,0.0,1.0
2019-06-26,35.68,35.81,35.2,35.35,1282093,31.5055401084866,31.6203304732316,31.0816987617357,31.2141491825953,1451969.33880457,0.0,1.0
2019-06-27,35.59,36.03,35.44,35.93,1434487,31.4260698559708,31.8145910904925,31.2936194351111,31.7262908099194,1624555.42687913,0.0,1.0
2019-06-28,35.83,36.26,35.66,35.76,2406677,31.6379905293463,32.0176817358106,31.487880052372,31.5761803329451,2725559.85595908,0.0,1.0
2019-07-01,35.68,36.7,35.28,36.52,1759596,31.5055401084866,32.4062029703323,31.1523389861941,32.2472624653007,1992741.11993682,0.0,1.0
2019-07-02,35.17,35.64,34.89,35.64,1769246,31.0552086775637,31.4702199962573,30.807967891959,31.4702199962573,2003669.73753279,0.0,1.0
2019-07-03,36.26,36.48,35.25,35.42,1022765,32.0176817358106,32.2119423530715,31.1258489020222,31.2759593789965,1158280.57777591,0.0,1.0
2019-07-05,36.02,36.22,35.29,35.93,1579414,31.8057610624352,31.9823616235814,31.1611690142514,31.7262908099194,1788685.14318281,0.0,1.0
2019-07-08,35.75,36.45,35.61,35.96,1458104,31.5673503048878,32.1854522688996,31.4437299120854,31.7527808940913,1651301.66125881,0.0,1.0
2019-07-09,35.45,35.76,35.07,35.52,1728821,31.3024494631684,31.5761803329451,30.9669083969906,31.3642596595696,1957888.45604917,0.0,1.0
2019-07-10,35.64,36.03,35.52,35.73,1095115,31.4702199962573,31.8145910904925,31.3642596595696,31.5496902487731,1240216.89726484,0.0,1.0
2019-07-11,36.1,36.12,35.49,35.7,1218335,31.8764012868937,31.8940613430083,31.3377695753977,31.5232001646012,1379763.45272337,0.0,1.0
2019-07-12,36.63,36.99,36.27,36.27,1089511,32.3443927739312,32.6622737839944,32.026511763868,32.026511763868,1233870.37156454,0.0,1.0
2019-07-15,36.39,36.75,36.1,36.73,1290848,32.1324721005557,32.4503531106189,31.8764012868937,32.4326930545043,1461884.36958723,0.0,1.0
2019-07-16,36.6,36.85,36.07,36.25,1040417,32.3179026897592,32.538653391192,31.8499112027217,32.0088517077533,1178271.45423228,0.0,1.0
2019-07-17,35.86,36.58,35.84,36.51,1081563,31.6644806135182,32.3002426336446,31.6468205574036,32.2384324372434,1224869.26766271,0.0,1.0
2019-07-18,35.74,35.86,35.43,35.78,1434052,31.5585202768305,31.6644806135182,31.2847894070538,31.5938403890597,1624062.78971289,0.0,1.0
2019-07-19,34.85,36.0,34.84,35.83,2298547,30.7726477797298,31.7881010063205,30.7638177516724,31.6379905293463,2603102.71392264,0.0,1.0
2019-07-22,34.28,34.98,34.14,34.98,3889818,30.269336180463,30.8874381444748,30.1457157876607,30.8874381444748,4405215.90050808,0.0,1.0
2019-07-23,36.48,36.65,32.66,33.0,6849693,32.2119423530715,32.3620528300458,28.8388716351786,29.1390925891272,7757272.06702186,0.0,1.0
2019-07-24,35.69,36.24,34.95,36.24,3498329,31.5143701365439,32.000021679696,30.8609480603029,32.000021679696,3961854.90838093,0.0,1.0
2019-07-25,35.57,36.28,35.25,35.34,2250678,31.4084097998562,32.0353417919253,31.1258489020222,31.205319154538,2548891.10815048,0.0,1.0
2019-07-26,35.9,36.29,35.29,35.54,1890669,31.6998007257474,32.0441718199826,31.1611690142514,31.3819197156842,2141181.19187008,0.0,1.0
2019-07-29,35.58,35.95,34.92,35.76,1860322,31.4172398279135,31.743950866034,30.8344579761309,31.5761803329451,2106813.23765404,0.0,1.0
2019-07-30,35.2,35.42,34.66,35.2,2201377,31.0816987617357,31.2759593789965,30.6048772466408,31.0816987617357,2493057.76347704,0.0,1.0
2019-07-31,35.78,36.07,35.145,35.19,3399516,31.5938403890597,31.8499112027217,31.0331336074204,31.0728687336783,3849949.26169595,0.0,1.0
2019-08-01,34.84,35.86,34.53,35.84,2599848,30.7638177516724,31.6644806135182,30.4900868818958,31.6468205574036,2944325.8652472,0.0,1.0
2019-08-02,35.01,35.28,34.53,34.68,1850046,30.9139282286467,31.1523389861941,30.4900868818958,30.6225373027555,2095175.67553838,0.0,1.0
2019-08-05,33.3,34.75,33.1,34.35,2353867,29.4039934308465,30.6843474991566,29.2273928697003,30.3311463768642,2665752.57147796,0.0,1.0
2019-08-06,33.4,33.75,32.78,33.54,1586548,29.4922937114196,29.8013446934255,28.9448319718663,29.615914104222,1796764.39270919,0.0,1.0
2019-08-07,33.36,33.46,32.78,32.94,1246519,29.4569735991904,29.5452738797635,28.9448319718663,29.0861124207833,1411681.81109898,0.0,1.0
2019-08-08,34.35,34.38,33.59,33.61,1250419,30.3311463768642,30.3576364610361,29.6600642445085,29.6777243006232,1416098.55810668,0.0,1.0
2019-08-09,33.84,34.34,33.7,34.04,1021594,29.8808149459413,30.3223163488069,29.757194553139,30.0574155070875,1156954.42117437,0.0,1.0
2019-08-12,33.15,33.67,32.99,33.62,787000,29.2715430099868,29.730704468967,29.1302625610699,29.6865543286805,891276.896168371,0.0,1.0
2019-08-13,33.79,34.52,32.96,32.97,1525492,29.8366648056548,30.4812568538385,29.1037724768979,29.1126025049552,1727618.51955486,0.0,1.0
2019-08-14,31.85,33.12,31.78,33.12,1909630,28.1236393625364,29.2450529258149,28.0618291661352,29.2450529258149,2162654.50982211,0.0,1.0
2019-08-15,31.34,32.05,31.16,31.94,1764410,27.6733079316135,28.3002399236826,27.5143674265819,28.2031096150522,1998192.97124324,0.0,1.0
2019-08-16,32.26,32.39,31.59,31.65,1306338,28.4856705128861,28.6004608776312,27.8940586330463,27.9470388013901,1479426.78270241,0.0,1.0
2019-08-19,32.56,32.93,32.48,32.76,1323688,28.7505713546055,29.077282392726,28.679931130147,28.9271719157517,1499075.64439049,0.0,1.0
2019-08-20,31.88,32.48,31.67,32.34,1446432,28.1501294467083,28.679931130147,27.9646988575048,28.5563107373446,1638083.13021424,0.0,1.0
2019-08-21,32.07,32.31,31.93,32.25,862378,28.3178999797972,28.5298206531727,28.1942795869949,28.4768404848288,976642.423334036,0.0,1.0
2019-08-22,31.97,32.5,31.85,32.23,1311175,28.2295996992241,28.6975911862616,28.1236393625364,28.4591804287142,1484904.68149118,0.0,1.0
2019-08-23,30.72,31.87,30.59,31.69,1908054,27.1258461920602,28.141299418651,27.0110558273152,27.9823589136194,2160869.69103131,0.0,1.0
2019-08-26,30.89,31.36,30.75,31.29,1113272,27.2759566690345,27.6909679877281,27.1523362762321,27.6291577913269,1260779.68583374,0.0,1.0
2019-08-27,30.39,31.29,30.39,31.26,1301395,26.8344552661689,27.6291577913269,26.8344552661689,27.602667707155,1473828.83899496,0.0,1.0
2019-08-28,30.81,30.9,30.17,30.34,1920005,27.205316444576,27.2847866970918,26.6401946489081,26.7903051258824,2174404.18936182,0.0,1.0
2019-08-29,31.41,31.57,31.01,31.2,1237197,27.7351181280147,27.8763985769317,27.3819170057222,27.5496875388111,1401124.65325136,0.0,1.0
2019-08-30,31.9,32.19,31.69,31.75,1866131,28.1677895028229,28.423860316485,27.9823589136194,28.0353390819633,2113391.92569705,0.0,1.0
2019-09-03,31.03,31.59,30.75,31.53,1394663,27.3995770618369,27.8940586330463,27.1523362762321,27.8410784647024,1579454.77743439,0.0,1.0
2019-09-04,31.48,31.67,31.24,31.26,1016232,27.7969283244159,27.9646988575048,27.5850076510404,27.602667707155,1150881.9602884,0.0,1.0
2019-09-05,32.58,33.07,31.97,32.18,1858894,28.7682314107201,29.2009027855283,28.2295996992241,28.4150302884276,2105196.02874969,0.0,1.0
2019-09-06,32.55,33.0,32.44,32.73,1192278,28.7417413265482,29.1390925891272,28.6446110179177,28.9006818315798,1350253.92021579,0.0,1.0
2019-09-09,34.4,34.5,32.65,32.7,2322093,30.3752965171507,30.4635967977239,28.8300416071213,28.8741917474078,2629768.5408568,0.0,1.0
2019-09-10,35.39,35.62,34.33,34.5,2033403,31.2494692948246,31.4525599401427,30.3134863207496,30.4635967977239,2302827.33735635,0.0,1.0
2019-09-11,35.7,35.79,34.58,35.34,1590107,31.5232001646012,31.602670417117,30.5342370221823,31.205319154538,1800794.95747852,0.0,1.0
2019-09-12,36.05,36.4,35.47,35.77,1449179,31.8322511466071,32.141302128613,31.3201095192831,31.5850103610024,1641194.10560658,0.0,1.0
2019-09-13,36.66,37.08,36.35,36.52,1943927,32.3708828581031,32.7417440365102,32.0971519883264,32.2472624653007,2201495.83600748,0.0,1.0
2019-09-16,36.14,36.16,35.58,35.96,1854648,32.2428474512721,32.2606907536801,31.7432349838478,32.0822577296,2078816.97859646,0.375,1.0
2019-09-17,34.92,36.02,34.76,35.7,1667242,31.1544060043835,32.135787636824,31.0116595851195,31.8502947982959,1868759.45032649,0.0,1.0
2019-09-18,34.63,34.91,34.15,34.71,1931915,30.8956781194674,31.1454843531795,30.4674388616752,30.9670513290994,2165423.14401718,0.0,1.0
2019-09-19,34.79,35.42,34.75,34.88,1707069,31.0384245387315,31.6004885645838,31.0027379339155,31.1187193995675,1913400.28988556,0.0,1.0
2019-09-20,35.27,36.93,35.15,35.18,4127371,31.4666637965237,32.9476578963884,31.3596039820756,31.3863689356876,4626241.15830424,0.0,1.0
2019-09-23,35.41,35.53,34.7,34.79,2191038,31.5915669133797,31.6986267278278,30.9581296778954,31.0384245387315,2455866.01616589,0.0,1.0
2019-09-24,34.02,36.88,33.91,35.71,3150494,30.3514573960231,32.9030496403684,30.2533192327791,31.8592164494999,3531290.26002038,0.0,1.0
2019-09-25,35.04,35.41,33.94,34.0,2435705,31.2614658188316,31.5915669133797,30.2800841863911,30.3336140936151,2730105.60971801,0.0,1.0
2019-09-26,35.22,35.34,34.73,35.28,1657819,31.4220555405037,31.5291153549517,30.9848946315074,31.4755854477277,1858197.50413006,0.0,1.0
2019-09-27,35.71,35.79,35.17,35.23,1382255,31.8592164494999,31.9305896591319,31.3774472844836,31.4309771917077,1549326.42892336,0.0,1.0
2019-09-30,35.97,36.6,35.77,35.8,1815978,32.091179380804,32.6532434066563,31.9127463567239,31.9395113103359,2035472.98417686,0.0,1.0
2019-10-01,35.51,36.45,35.2,35.99,1075801,31.6807834254198,32.5194186385962,31.4042122380957,32.109022683212,1205831.71814331,0.0,1.0
2019-10-02,34.81,35.33,34.49,35.15,1507671,31.0562678411395,31.5201937037477,30.7707750026113,31.3596039820756,1689901.3036099,0.0,1.0
2019-10-03,35.07,35.08,34.08,34.6,1178863,31.2882307724436,31.2971524236476,30.4049873032472,30.8689131658554,1321350.69287496,0.0,1.0
2019-10-04,35.37,35.43,34.88,35.07,1300411,31.5558803085637,31.6094102157878,31.1187193995675,31.2882307724436,1457590.0472508,0.0,1.0
2019-10-07,34.11,35.15,34.02,35.09,2283839,30.4317522568592,31.3596039820756,30.3514573960231,31.3060740748516,2559883.75669171,0.0,1.0
2019-10-08,33.17,33.96,33.08,33.75,1762041,29.5931170436828,30.2979274887991,29.5128221828467,30.110572813515,1975016.68660742,0.0,1.0
2019-10-09,33.26,33.51,32.77,33.3,1664572,29.6734119045188,29.8964531846189,29.2362509955226,29.7090985093348,1865766.73077385,0.0,1.0
2019-10-10,33.8,34.22,33.32,33.61,1459817,30.155181069535,30.5298904201032,29.7269418117428,29.9856696966589,1636263.25062424,0.0,1.0
2019-10-11,35.1,35.51,34.46,34.5,1434489,31.3149957260556,31.6807834254198,30.7440100489993,30.7796966538153,1607873.88701784,0.0,1.0
2019-10-14,35.21,35.36,34.41,35.0,2605655,31.4131338892997,31.5469586573597,30.6994017929793,31.2257792140156,2920597.25315249,0.0,1.0
2019-10-15,36.43,36.5,35.03,35.25,2191238,32.5015753361882,32.5640268946162,31.2525441676276,31.4488204941157,2456090.18991515,0.0,1.0
2019-10-16,36.56,36.95,36.28,36.54,1349328,32.6175568018403,32.9655011987964,32.3677505681281,32.5997134994323,1512419.58371378,0.0,1.0
2019-10-17,36.7,36.83,36.33,36.83,945477,32.7424599186963,32.8584413843484,32.4123588241482,32.8584413843484,1059755.6196499,0.0,1.0
2019-10-18,36.57,37.01,36.38,36.63,2118651,32.6264784530443,33.0190311060205,32.4569670801682,32.6800083602683,2374729.69022713,0.0,1.0
2019-10-21,37.08,37.31,36.92,36.94,2455881,33.0814826644485,33.2866806421406,32.9387362451844,32.9565795475924,2752720.25754345,0.0,1.0
2019-10-22,40.04,40.89,38.11,39.31,7877320,35.7222914208338,36.4806317731742,34.000412738461,35.0710108829415,8829441.79264069,0.0,1.0
2019-10-23,39.56,40.13,39.27,40.0,2906078,35.2940521630416,35.8025862816699,35.0353242781255,35.6866048160178,3257332.00452358,0.0,1.0
2019-10-24,38.75,39.83,38.6,39.7,2144843,34.5713984155172,35.5349367455497,34.4375736474572,35.4189552798977,2404087.48443035,0.0,1.0
2019-10-25,39.39,39.69,38.64,38.64,2822705,35.1423840925735,35.4100336286937,34.4732602522732,34.4732602522732,3163881.81453792,0.0,1.0
2019-10-28,40.35,40.66,39.62,39.75,2091951,35.9988626081579,36.2754337954821,35.3475820702656,35.4635635359177,2344802.4947008,0.0,1.0
2019-10-29,40.48,40.86,39.88,40.25,1651815,36.11484407381,36.4538668195622,35.5795450015697,35.9096460961179,1851467.80817725,0.0,1.0
2019-10-30,40.13,40.3,39.7,40.27,1017410,35.8025862816699,35.9542543521379,35.4189552798977,35.9274893985259,1140383.07117783,0.0,1.0
2019-10-31,38.91,39.98,38.53,39.86,2050695,34.7141448347813,35.6687615136098,34.3751220890291,35.5617016991617,2298559.93370325,0.0,1.0
2019-11-01,39.33,39.36,38.89,39.33,1915200,35.0888541853495,35.1156191389615,34.6963015323733,35.0888541853495,2146687.8229227,0.0,1.0
2019-11-04,38.85,39.4,38.41,38.63,3096928,34.6606149275573,35.1513057437775,34.2680622745811,34.4643386010692,3471249.80475582,0.0,1.0
2019-11-05,39.45,39.73,38.98,39.11,2205009,35.1959139997976,35.4457202335097,34.7765963932093,34.8925778588614,2471525.67342051,0.0,1.0
2019-11-06,38.54,39.38,38.24,39.34,2240404,34.3840437402331,35.1334624413695,34.116394204113,35.0977758365535,2511198.82269597,0.0,1.0
2019-11-07,39.25,39.49,38.99,39.14,1878952,35.0174809757175,35.2316006046136,34.7855180444133,34.9193428124734,2106058.57260665,0.0,1.0
2019-11-08,39.39,39.41,38.75,39.13,993378,35.1423840925735,35.1602273949815,34.5713984155172,34.9104211612694,1113446.35346664,0.0,1.0
2019-11-11,38.52,39.29,38.37,39.16,1175979,34.3662004378251,35.0531675805335,34.2323756697651,34.9371861148814,1318118.10741062,0.0,1.0
2019-11-12,38.36,39.19,38.31,38.52,1785099,34.2234540185611,34.9639510684934,34.178845762541,34.3662004378251,2000861.67815972,0.0,1.0
2019-11-13,37.81,38.29,37.8,38.26,1282349,33.7327632023408,34.161002460133,33.7238415511368,34.134237506521,1437344.91595505,0.0,1.0
2019-11-14,37.67,37.9,37.51,37.64,1115373,33.6078600854848,33.8130580631769,33.4651136662207,33.5810951318727,1250186.73617207,0.0,1.0
2019-11-15,37.98,38.24,37.45,38.05,880905,33.8844312728089,34.116394204113,33.4115837589967,33.9468828312369,987378.882963514,0.0,1.0
2019-11-18,37.55,37.84,37.42,37.72,962421,33.5008002710367,33.7595281559528,33.3848188053846,33.6524683415048,1078747.61968729,0.0,1.0
2019-11-19,36.86,37.58,36.67,37.58,1369485,32.8852063379604,33.5275652246487,32.7156949650843,33.5275652246487,1535012.93503305,0.0,1.0
2019-11-20,35.52,36.52,35.44,36.29,2532369,31.6897050766238,32.5818701970242,31.6183318669918,32.3766722193321,2838453.26621081,0.0,1.0
2019-11-21,35.77,36.08,35.49,35.66,1173033,31.9127463567239,32.189317544048,31.6629401230118,31.8146081934799,1314816.028084,0.0,1.0
2019-11-22,36.47,36.65,35.91,36.05,1323954,32.5372619410042,32.6978516626763,32.03764947358,32.162552590436,1483978.66014505,0.0,1.0
2019-11-25,37.13,37.33,36.33,36.58,1547859,33.1260909204685,33.3045239445486,32.4123588241482,32.6354001042483,1734946.7767864,0.0,1.0
2019-11-26,37.17,37.21,36.71,36.99,1537218,33.1617775252845,33.1974641301005,32.7513815699003,33.0011878036125,1723019.61245697,0.0,1.0
2019-11-27,36.97,37.16,36.54,36.95,1080661,32.9833445012044,33.1528558740805,32.5997134994323,32.9655011987964,1211279.14025035,0.0,1.0
2019-11-29,36.38,36.9,36.33,36.52,631521,32.4569670801682,32.9208929427764,32.4123588241482,32.5818701970242,707852.15153507,0.0,1.0
2019-12-02,36.3,37.12,36.24,36.71,1221037,32.3855938705361,33.1171692692645,32.3320639633121,32.7513815699003,1368622.21138162,0.0,1.0
2019-12-03,35.91,35.97,35.06,35.7,1496867,32.03764947358,32.091179380804,31.2793091212396,31.8502947982959,1677791.43767483,0.0,1.0
2019-12-04,35.97,36.63,35.84,36.3,2004123,32.091179380804,32.6800083602683,31.9751979151519,32.3855938705361,2246358.83445035,0.0,1.0
2019-12-05,35.88,36.47,35.65,36.2,1981509,32.010884519968,32.5372619410042,31.8056865422759,32.2963773584961,2221011.50862141,0.0,1.0
2019-12-06,36.91,36.93,36.12,36.12,1485285,32.9298145939804,32.9476578963884,32.2250041488641,32.2250041488641,1664809.53585513,0.0,1.0
2019-12-09,36.72,37.17,36.64,36.99,1188839,32.7603032211043,33.1617775252845,32.6889300114723,33.0011878036125,1332532.4794881,0.0,1.0
2019-12-10,37.19,37.33,36.46,36.75,1671843,33.1796208276925,33.3045239445486,32.5283402898002,32.7870681747163,1873916.56742824,0.0,1.0
2019-12-11,37.57,37.6,37.23,37.36,892115,33.5186435734447,33.5454085270567,33.2153074325086,33.3312888981606,999943.82160959,0.0,1.0
2019-12-12,38.25,38.63,37.39,37.65,1551939,34.125315855317,34.4643386010692,33.3580538517726,33.5900167830767,1739519.92127132,0.0,1.0
2019-12-13,37.35,38.58,36.91,37.95,1437878,33.6569291671068,34.7653099669874,33.260435222434,34.1976027280242,1595651.90969609,0.375,1.0
2019-12-16,36.91,37.68,36.75,37.48,1952877,33.260435222434,33.9542996256113,33.1162556061894,33.7740751053055,2167160.15854723,0.0,1.0
2019-12-17,37.43,37.59,36.61,36.76,1490144,33.7290189752291,33.8731985914737,32.9900984419753,33.1252668322047,1653652.89636685,0.0,1.0
2019-12-18,37.81,37.9,37.18,37.31,1359122,34.0714455638101,34.1525465979477,33.5037383248469,33.6208842630456,1508254.25718313,0.0,1.0
2019-12-19,37.36,37.74,37.19,37.73,1589552,33.6659403931221,34.0083669817031,33.5127495508621,33.9993557556878,1763968.62902224,0.0,1.0
2019-12-20,37.43,37.95,37.25,37.41,3701789,33.7290189752291,34.1976027280242,33.5668169069539,33.7109965231985,4107974.8679248,0.0,1.0
2019-12-23,37.92,38.06,37.33,37.53,1128245,34.1705690499783,34.2967262141923,33.6389067150762,33.819131235382,1252043.83741532,0.0,1.0
2019-12-24,37.89,37.95,37.65,37.85,550906,34.1435353719324,34.1976027280242,33.9272659475655,34.1074904678713,611355.213003492,0.0,1.0
2019-12-26,37.84,38.01,37.55,38.0,739755,34.098479241856,34.2516700841159,33.8371536874126,34.2426588581006,820926.030203697,0.0,1.0
2019-12-27,37.76,38.07,37.69,38.05,675328,34.0263894337336,34.3057374402076,33.9633108516266,34.2877149881771,749429.65458213,0.0,1.0
2019-12-30,37.55,37.87,37.37,37.74,1042591,33.8371536874126,34.1255129199018,33.6749516191374,34.0083669817031,1156991.28867815,0.0,1.0
2019-12-31,37.19,37.74,37.13,37.48,1018387,33.5127495508621,34.0083669817031,33.4586821947704,33.7740751053055,1130131.45855189,0.0,1.0
2020-01-02,37.09,37.66,36.58,37.51,1839266,33.4226372907092,33.9362771735808,32.9630647639295,33.8011087833514,2041082.9745911,0.0,1.0
2020-01-03,36.28,36.85,36.11,36.57,1258233,32.6927279834708,33.2063678663423,32.5395371412109,32.9540535379142,1396295.01897424,0.0,1.0
2020-01-06,36.55,36.67,35.87,36.31,2236991,32.9360310858836,33.0441657980671,32.3232677168439,32.7197616615167,2482449.10981528,0.0,1.0
2020-01-07,36.02,36.79,35.89,36.73,1667085,32.4584361070733,33.1523005102506,32.3412901688745,33.0982331541588,1850009.08552444,0.0,1.0
2020-01-08,36.53,36.75,35.91,36.0,1791830,32.918008633853,33.1162556061894,32.3593126209051,32.4404136550427,1988441.96889496,0.0,1.0
2020-01-09,36.26,36.76,35.75,36.47,1743052,32.6747055314402,33.1252668322047,32.2151330046604,32.8639412777613,1934311.70968579,0.0,1.0
2020-01-10,34.84,36.4,34.73,36.26,2749026,31.3951114372691,32.8008626956543,31.2959879511009,32.6747055314402,3050668.12810559,0.0,1.0
2020-01-13,35.37,35.48,34.66,34.88,1237812,31.8727064160794,31.9718299022476,31.2329093689939,31.4311563413302,1373633.28574798,0.0,1.0
2020-01-14,35.64,36.1,35.19,35.2,1834070,32.1160095184922,32.5305259151956,31.7105043478042,31.7195155738195,2035316.83356746,0.0,1.0
2020-01-15,35.51,36.21,35.34,35.84,1031800,31.9988635802935,32.6296494013638,31.8456727380336,32.296234038798,1145016.22559384,0.0,1.0
2020-01-16,35.76,36.09,35.62,35.64,867592,32.2241442306757,32.5215146891803,32.0979870664617,32.1160095184922,962790.189179508,0.0,1.0
2020-01-17,35.72,36.17,35.39,35.87,1177021,32.1880993266146,32.5936044973026,31.89072886811,32.3232677168439,1306171.87717066,0.0,1.0
2020-01-21,35.17,35.71,35.02,35.54,1116507,31.6924818957736,32.1790881005993,31.5573135055443,32.0258972583394,1239017.86294738,0.0,1.0
2020-01-22,35.17,35.35,34.91,35.31,1401706,31.6924818957736,31.8546839640489,31.4581900193761,31.8186390599877,1555510.86791263,0.0,1.0
2020-01-23,35.25,35.35,34.52,34.92,1731057,31.764571703896,31.8546839640489,31.1067522047798,31.4672012453914,1921000.53540202,0.0,1.0
2020-01-24,35.23,35.5,34.65,35.23,1994728,31.7465492518654,31.9898523542782,31.2238981429786,31.7465492518654,2213603.33945179,0.0,1.0
2020-01-27,34.84,35.11,34.36,34.64,2966924,31.3951114372691,31.6384145396819,30.9625725885352,31.2148869169633,3292475.40231032,0.0,1.0
2020-01-28,33.79,34.46,32.45,32.61,7817491,30.4489327056637,31.0526848486881,29.2414284196149,29.3856080358595,8675280.1302906,0.0,1.0
2020-01-29,33.82,34.76,33.38,34.1,2623889,30.4759663837095,31.3230216291468,30.0794724390368,30.7282807121376,2911800.2317864,0.0,1.0
2020-01-30,33.98,34.01,33.2,33.43,1901118,30.6201459999542,30.647179678,29.9172703707616,30.1245285691132,2109721.80341977,0.0,1.0
2020-01-31,33.4,33.89,33.05,33.7,1550847,30.0974948910674,30.5390449658166,29.7821019805322,30.3678316715261,1721016.6489761,0.0,1.0
2020-02-03,34.1,34.13,33.51,33.69,1645791,30.7282807121376,30.7553143901835,30.1966183772356,30.3588204455108,1826378.56070588,0.0,1.0
2020-02-04,34.29,34.96,34.26,34.8,1533371,30.8994940064281,31.5032461494526,30.8724603283823,31.3590665332079,1701623.06149938,0.0,1.0
2020-02-05,35.34,35.37,34.7187,34.73,1978294,31.8456727380336,31.8727064160794,31.2858052657036,31.2959879511009,2195366.08741515,0.0,1.0
2020-02-06,34.5,35.6,34.5,35.5,1538076,31.0887297527492,32.0799646144311,31.0887297527492,31.9898523542782,1706844.32661027,0.0,1.0
2020-02-07,33.87,34.32,33.78,34.25,1207992,30.521022513786,30.926527684474,30.4399214796484,30.863449102367,1340541.22929595,0.0,1.0
2020-02-10,33.93,33.94,33.22,33.78,956146,30.5750898698777,30.584101095893,29.9352928227922,30.4399214796484,1061060.94595528,0.0,1.0
2020-02-11,34.18,34.47,33.87,34.09,1077161,30.80037052026,31.0616960747034,30.521022513786,30.7192694861224,1195354.54795202,0.0,1.0
2020-02-12,34.69,34.98,34.33,34.68,1109492,31.2599430470397,31.5212686014831,30.9355389104893,31.2509318210244,1231233.12867471,0.0,1.0
2020-02-13,34.56,34.6,33.99,34.36,1000568,31.142797108841,31.1788420129021,30.6291572259695,30.9625725885352,1110357.23474509,0.0,1.0
2020-02-14,34.36,34.62,34.01,34.62,1263187,30.9625725885352,31.1968644649327,30.647179678,31.1968644649327,1401792.60608569,0.0,1.0
2020-02-18,34.57,34.79,34.11,34.36,1162401,31.1518083348563,31.3500553071926,30.7372919381529,30.9625725885352,1289947.66974851,0.0,1.0
2020-02-19,34.86,34.94,34.62,34.81,921705,31.4131338892997,31.485223697422,31.1968644649327,31.3680777592232,1022840.84145278,0.0,1.0
2020-02-20,35.87,36.02,34.93,35.51,1919559,32.3232677168439,32.4584361070733,31.4762124714067,31.9988635802935,2130186.2773645,0.0,1.0
2020-02-21,35.19,35.76,34.95,35.6,1464399,31.7105043478042,32.2241442306757,31.4942349234373,32.0799646144311,1625082.9770725,0.0,1.0
2020-02-24,34.13,34.33,33.72,34.26,1762082,30.7553143901835,30.9355389104893,30.3858541235566,30.8724603283823,1955429.81278044,0.0,1.0
2020-02-25,32.76,34.41,32.51,34.41,1682520,29.5207764260888,31.0076287186116,29.2954957757066,31.0076287186116,1867137.72037813,0.0,1.0
2020-02-26,31.76,33.09,31.49,33.05,2336349,28.6196538245599,29.8181468845934,28.3763507221471,29.7821019805322,2592709.35612517,0.0,1.0
2020-02-27,31.17,32.28,30.26,31.12,1809565,28.0879914896578,29.0882375773549,27.2679699222664,28.0429353595813,2008122.97564133,0.0,1.0
2020-02-28,30.47,31.08,29.6,30.31,3005361,27.4572056685875,28.0068904555202,26.6732290052573,27.3130260523429,3335129.97554463,0.0,1.0
2020-03-02,31.06,31.06,29.62,30.41,2260547,27.9888680034896,27.9888680034896,26.6912514572879,27.4031383124958,2508589.83690394,0.0,1.0
2020-03-03,29.25,31.21,28.77,31.1,3011148,26.3578360947222,28.1240363937189,25.9252972459883,28.0249129075508,3341551.96517198,0.0,1.0
2020-03-04,30.09,30.15,28.94,29.39,1741232,27.4572056685875,27.5119558294421,26.4078275855408,26.8184537919504,1908193.84581225,0.38,1.0
2020-03-05,27.8,29.21,27.73,29.14,2873995,25.3675745293032,26.6542033093865,25.3036993416395,26.5903281217228,3149574.30824565,0.0,1.0
2020-03-06,26.19,27.08,25.76,26.8,4340047,23.8984452130378,24.7105725990478,23.5060690602464,24.455071848393,4756201.91676694,0.0,1.0
2020-03-09,23.53,24.22,22.85,24.22,3564000,21.4711880818167,22.1008149316447,20.8506862587978,22.1008149316447,3905741.94965109,0.0,1.0
2020-03-10,25.28,25.3,22.53,24.24,2309752,23.0680677734095,23.0863178270277,20.5586854009065,22.1190649852629,2531227.63178746,0.0,1.0
2020-03-11,23.07,24.45,22.91,24.35,2406912,21.051436848598,22.3106905482541,20.9054364196524,22.219440280163,2637704.03129029,0.0,1.0
2020-03-12,20.36,21.41,19.23,21.04,3253855,18.5785545833314,19.5366823982871,17.5474265539029,19.1990564063503,3565858.01671772,0.0,1.0
2020-03-13,23.72,23.9,20.25,21.95,4233030,21.6445635911896,21.8088140737535,18.4781792884313,20.0294338459786,4638923.35721986,0.0,1.0
2020-03-16,20.62,22.39,19.5,20.38,3577440,18.815805280368,20.4309350255791,17.7938022777486,18.5968046369496,3920470.67350164,0.0,1.0
2020-03-17,22.79,22.85,19.78,21.03,3390755,20.7959360979431,20.8506862587978,18.0493030284035,19.1899313795412,3715884.97320124,0.0,1.0
2020-03-18,20.16,22.35,18.13,21.12,3386009,18.3960540471494,20.3944349183427,16.5436736049017,19.2720566208231,3710683.8925915,0.0,1.0
2020-03-19,18.69,19.7,17.2,19.13,4061904,17.0546751062114,17.9763028139307,15.6950461116552,17.4561762858119,4451388.56572827,0.0,1.0
2020-03-20,16.22,19.5,16.04,19.33,4260663,14.8007934843632,17.7938022777486,14.6365430017994,17.6386768219939,4669206.00797595,0.0,1.0
2020-03-23,15.34,16.2,14.31,16.0,4130459,13.9977911251623,14.782543430745,13.0579133638248,14.600042894563,4526517.1121251,0.0,1.0
2020-03-24,19.48,19.48,16.51,16.72,3937613,17.7755522241304,17.7755522241304,15.0654192618272,15.2570448248183,4315179.65083937,0.0,1.0
2020-03-25,20.56,23.32,18.07,20.25,6341569,18.7610551195134,21.2795625188255,16.4889234440471,18.4781792884313,6949644.2395923,0.0,1.0
2020-03-26,20.75,22.7,19.76,20.6,4492601,18.9344306288864,20.7138108566612,18.0310529747853,18.7975552267498,4923383.89134243,0.0,1.0
2020-03-27,17.8,19.98,17.58,19.62,3990755,16.2425477202013,18.2318035645855,16.0417971304011,17.9033025994579,4373417.28795731,0.0,1.0
2020-03-30,17.92,18.35,16.95,18.01,3806861,16.3520480419105,16.7444241947019,15.4669204414277,16.4341732831925,4171890.20880773,0.0,1.0
2020-03-31,18.93,19.85,17.71,17.87,5359696,17.2736757496298,18.1131782160672,16.1604224789194,16.306422907865,5873622.19544815,0.0,1.0
2020-04-01,17.29,17.92,17.03,17.76,3498430,15.7771713529371,16.3520480419105,15.5399206559005,16.2060476129649,3833884.62652017,0.0,1.0
2020-04-02,16.1,17.78,15.72,17.0,2871416,14.691293162654,16.2242976665831,14.3445421439081,15.5125455754732,3146748.01517939,0.0,1.0
2020-04-03,15.04,16.71,14.65,16.04,4711779,13.7240403208892,15.2479197980092,13.3681642753342,14.6365430017994,5163578.25414845,0.0,1.0
2020-04-06,16.73,16.83,15.27,15.69,4734958,15.2661698516274,15.3574201197184,13.9339159374985,14.3171670634808,5188979.82335467,0.0,1.0
2020-04-07,17.92,19.6,17.4,18.4,4844080,16.3520480419105,17.8850525458397,15.8775466478372,16.7900493287474,5308565.22543937,0.0,1.0
2020-04-08,18.85,19.15,17.72,18.04,2370055,17.200675535157,17.4744263394301,16.1695475057285,16.4615483636198,2597312.91708202,0.0,1.0
2020-04-09,21.13,21.85,19.37,19.68,5211627,19.2811816476322,19.9381835778876,17.6751769292303,17.9580527603125,5711355.27492545,0.0,1.0
2020-04-13,19.23,21.29,19.02,21.19,2827861,17.5474265539029,19.4271820765779,17.3558009909117,19.3359318084869,3099016.64856405,0.0,1.0
2020-04-14,19.35,20.24,19.01,19.85,2832264,17.6569268756121,18.4690542616222,17.3466759641026,18.1131782160672,3103841.83986717,0.0,1.0
2020-04-15,18.43,18.52,17.72,18.42,3102532,16.8174244091747,16.8995496504567,16.1695475057285,16.8082993823656,3400025.07927467,0.0,1.0
2020-04-16,18.35,18.88,18.09,18.63,3292956,16.7444241947019,17.2280506155843,16.5071734976653,16.9999249453568,3608708.30178319,0.0,1.0
2020-04-17,19.35,19.89,18.49,19.47,3104206,17.6569268756121,18.1496783233036,16.8721745700293,17.7664271973213,3401859.59443284,0.0,1.0
2020-04-20,18.53,19.28,18.24,18.66,3253588,16.9086746772658,17.5930516879484,16.6440488998018,17.0273000257841,3565565.41483764,0.0,1.0
2020-04-21,17.74,18.27,17.34,17.94,3215781,16.1877975593467,16.6714239802291,15.8227964869826,16.3702980955287,3524133.20779768,0.0,1.0
2020-04-22,18.28,18.48,17.76,18.23,2664451,16.6805490070382,16.8630495432202,16.2060476129649,16.6349238729927,2919937.72264024,0.0,1.0
2020-04-23,18.54,19.28,18.12,18.39,2529805,16.9177997040749,17.5930516879484,16.5345485780926,16.7809243019383,2772380.89588582,0.0,1.0
2020-04-24,18.67,18.89,18.28,18.53,4147059,17.0364250525932,17.2371756423934,16.6805490070382,16.9086746772658,4544708.83950003,0.0,1.0
2020-04-27,18.94,19.69,17.62,18.2,6519712,17.2828007764389,17.9671777871216,16.0782972376375,16.6075487925654,7144868.87150496,0.0,1.0
2020-04-28,21.82,22.43,20.33,20.64,11995775,19.9108084974603,20.4674351328155,18.5511795029041,18.8340553339862,13146016.1717384,0.0,1.0
2020-04-29,24.36,24.6,22.01,22.44,7281633,22.2285653069721,22.4475659503906,20.0841840068332,20.4765601596246,7979848.33615707,0.0,1.0
2020-04-30,21.83,24.06,21.77,24.04,4843545,19.9199335242694,21.9548145026991,19.8651833634148,21.9365644490809,5307978.92579202,0.0,1.0
2020-05-01,20.39,21.3,20.02,21.01,3533682,18.6059296637587,19.436307103387,18.2683036718219,19.171681325923,3872516.84178647,0.0,1.0
2020-05-04,20.31,20.67,19.34,20.0,3502459,18.5329294492859,18.8614304144136,17.647801848803,18.2500536182037,3838299.95601375,0.0,1.0
2020-05-05,20.53,21.72,20.32,21.19,4879910,18.7336800390861,19.8195582293692,18.542054476095,19.3359318084869,5347830.86350221,0.0,1.0
2020-05-06,19.56,20.98,19.44,20.95,3467362,17.8485524386032,19.1443062454957,17.739052116894,19.1169311650684,3799837.60326211,0.0,1.0
2020-05-07,20.44,21.27,19.98,19.98,3910920,18.6515547978042,19.4089320229597,18.2318035645855,18.2318035645855,4285927.13404306,0.0,1.0
2020-05-08,21.45,21.77,21.0,21.08,3343153,19.5731825055235,19.8651833634148,19.1625562991139,19.2355565135867,3663718.55112287,0.0,1.0
2020-05-11,20.1,20.97,20.01,20.91,4029999,18.3413038862947,19.1351812186866,18.2591786450128,19.080431057832,4416424.28489113,0.0,1.0
2020-05-12,19.89,20.64,19.6,20.41,4357747,18.1496783233036,18.8340553339862,17.8850525458397,18.6241797173769,4775599.12005225,0.0,1.0
2020-05-13,19.13,19.87,18.69,19.51,4111994,17.4561762858119,18.1314282696854,17.0546751062114,17.8029273045577,4506281.55513849,0.0,1.0
2020-05-14,19.55,19.6,17.8,18.33,3779283,17.8394274117941,17.8850525458397,16.2425477202013,16.7261741410837,4141667.83184716,0.0,1.0
2020-05-15,19.66,20.01,18.89,19.17,3114893,17.9398027066943,18.2591786450128,17.2371756423934,17.4926763930483,3413571.34084582,0.0,1.0
2020-05-18,22.52,22.7,20.86,20.88,4860843,20.5495603740974,20.7138108566612,19.0348059237865,19.0530559774047,5326935.58242645,0.0,1.0
2020-05-19,21.84,22.68,21.51,22.32,2831982,19.9290585510785,20.695560803043,19.6279326663781,20.3670598379154,3103532.79967923,0.0,1.0
2020-05-20,22.75,23.65,22.22,22.33,6259208,20.7594359907067,21.5806884035259,20.2758095698243,20.3761848647245,6859385.87463293,0.0,1.0
2020-05-21,23.58,24.06,22.52,22.61,4469755,21.5350632694804,21.973436058681,20.5669900266624,20.6491849246375,4894196.11083144,0.02,1.0
2020-05-22,24.38,25.25,23.07,23.98,9816519,22.2656845848148,23.0602352652409,21.0692921809547,21.9003739271476,10748680.6573745,0.0,1.0
2020-05-26,24.76,27.08,24.64,26.53,7331137,22.6127297095986,24.7315315240682,22.5031365122984,24.2292293697759,8027290.57708364,0.0,1.0
2020-05-27,24.83,25.6,23.89,25.34,5384724,22.6766590746903,23.3798820906997,21.8181790291725,23.142430163216,5896049.17018959,0.0,1.0
2020-05-28,23.45,24.86,23.22,24.65,5922838,21.4163373057386,22.7040573740154,21.2062836775799,22.5122692787401,6485261.65409169,0.0,1.0
2020-05-29,21.34,22.98,21.01,22.98,17190784,19.4893235865442,20.9870972829796,19.1879422939688,20.9870972829796,18823194.6034947,0.0,1.0
2020-06-01,22.73,23.15,21.41,21.58,4038433,20.7587781219376,21.1423543124882,19.5532529516359,19.7085099811445,4421916.43221013,0.0,1.0
2020-06-02,23.58,23.84,22.92,23.19,3781509,21.5350632694804,21.7725151969641,20.9323006843296,21.1788853782549,4140595.32141562,0.0,1.0
2020-06-03,24.3,24.89,24.07,24.39,4405392,22.1926224532813,22.7314556733404,21.9825688251227,22.2748173512564,4823721.29861435,0.0,1.0
2020-06-04,24.98,25.07,23.14,23.98,4314374,22.8136505713155,22.8958454692907,21.1332215460465,21.9003739271476,4724060.3682914,0.0,1.0
2020-06-05,25.42,26.93,25.21,26.63,3571812,23.2154922947494,24.5945400274431,23.0237041994742,24.3205570341927,3910985.81443974,0.0,1.0
2020-06-08,27.67,28.0,26.27,26.45,8621134,25.2703647441273,25.5717460367028,23.9917774422922,24.1561672382424,9439783.72276708,0.0,1.0
2020-06-09,27.17,27.49,26.03,26.7,3928380,24.8137264220434,25.1059749481771,23.7725910476919,24.3844863992844,4301412.96734787,0.0,1.0
2020-06-10,25.71,27.15,25.42,27.15,7100842,23.4803425215581,24.79546088916,23.2154922947494,24.79546088916,7775127.1154747,0.0,1.0
2020-06-11,23.76,24.94,23.21,23.41,3473235,21.6994530654306,22.7771195055488,21.1971509111383,21.3798062399718,3803048.0930171,0.0,1.0
2020-06-12,25.08,25.41,24.03,24.98,3649726,22.9049782357323,23.2063595283078,21.946037759356,22.8136505713155,3996298.40892855,0.0,1.0
2020-06-15,25.02,25.32,23.6,23.86,5991624,22.8501816370823,23.1241646303326,21.5533288023638,21.7907807298474,6560579.46763621,0.0,1.0
2020-06-16,25.42,26.74,25.04,26.53,2936199,23.2154922947494,24.4210174650511,22.8684471699656,24.2292293697759,3215015.9743492,0.0,1.0
2020-06-17,24.95,25.86,24.88,25.54,3562899,22.7862522719905,23.6173340181833,22.7223229068987,23.3250854920496,3901226.4495672,0.0,1.0
2020-06-18,24.87,25.18,24.18,24.56,2528305,22.7131901404571,22.9963059001491,22.0830292559812,22.430074380765,2768388.98284037,0.0,1.0
2020-06-19,24.82,25.57,24.31,25.54,30715839,22.6675263082487,23.3524837913746,22.201755219723,23.3250854920496,33632568.1776125,0.0,1.0
2020-06-22,24.55,25.16,24.3,24.67,5609301,22.4209416143233,22.9780403672658,22.1926224532813,22.5305348116235,6141951.6592482,0.0,1.0
2020-06-23,24.72,25.46,24.58,25.0,6055077,22.5761986438319,23.2520233605162,22.4483399136484,22.8319161041989,6630057.8676426,0.0,1.0
2020-06-24,23.39,24.59,22.74,24.38,3177942,21.3615407070885,22.45747268009,20.7679108883793,22.2656845848148,3479714.5205605,0.0,1.0
2020-06-25,24.41,24.41,22.92,23.15,4069744,22.2930828841398,22.2930828841398,20.9323006843296,21.1423543124882,4456200.67696766,0.0,1.0
2020-06-26,22.73,24.2,22.61,24.13,3451649,20.7587781219376,22.1012947888645,20.6491849246375,22.0373654237728,3779412.31941242,0.0,1.0
2020-06-29,23.84,24.019,22.96,23.08,3142940,21.7725151969641,21.9359917162701,20.9688317500963,21.0784249473964,3441388.784078,0.0,1.0
2020-06-30,23.77,23.95,23.45,23.63,2614098,21.7085858318723,21.8729756278225,21.4163373057386,21.5807271016888,2862328.75514033,0.0,1.0
2020-07-01,23.15,24.25,23.08,23.61,2268002,21.1423543124882,22.1469586210729,21.0784249473964,21.5624615688054,2483368.00736459,0.0,1.0
2020-07-02,23.44,24.24,23.36,24.0,1830501,21.4072045392969,22.1378258546313,21.3341424077635,21.9186394600309,2004322.58033674,0.0,1.0
2020-07-06,25.17,25.36,24.41,24.44,5804995,22.9871731337075,23.1606956960994,22.2930828841398,22.3204811834648,6356228.46272243,0.0,1.0
2020-07-07,24.6,25.12,24.5,24.73,2320830,22.4666054465317,22.9415093014991,22.3752777821149,22.5853314102736,2541212.47359216,0.0,1.0
2020-07-08,25.59,25.63,24.69,24.82,3134460,23.370749324258,23.4072803900247,22.5488003445068,22.6675263082487,3432103.5362244,0.0,1.0
2020-07-09,25.75,26.46,25.1,26.37,4179836,23.5168735873249,24.1653000046841,22.9232437686157,24.083105106709,4576746.84521036,0.0,1.0
2020-07-10,26.4,26.53,25.55,25.92,3333820,24.110503406034,24.2292293697759,23.3342182584913,23.6721306168334,3650394.45746179,0.0,1.0
2020-07-13,25.92,26.78,25.81,26.43,2515606,23.6721306168334,24.4575485308179,23.5716701859749,24.1379017053591,2754484.10518792,0.0,1.0
2020-07-14,27.36,27.49,26.29,26.52,5646907,24.9872489844353,25.1059749481771,24.0100429751756,24.2200966033342,6183128.66759516,0.0,1.0
2020-07-15,28.87,29.25,27.92,28.41,8888527,26.3662967171289,26.7133418419127,25.4986839051693,25.9461894608116,9732567.95381855,0.0,1.0
2020-07-16,29.68,29.71,28.55,28.88,4027938,27.1060507989049,27.13344909823,26.0740481909951,26.3754294835706,4410424.84303283,0.0,1.0
2020-07-17,28.63,29.91,28.62,29.74,3145162,26.1471103225286,27.3161044270636,26.1379775560869,27.160847397555,3443821.78180567,0.0,1.0
2020-07-20,28.0,28.61,27.75,28.24,2447850,25.5717460367028,26.1288447896452,25.3434268756608,25.7909324313031,2680294.09887091,0.0,1.0
2020-07-21,28.19,28.64,27.85,28.09,3816662,25.7452685990947,26.1562430889703,25.4347545400776,25.6539409346779,4179086.39662759,0.0,1.0
2020-07-22,28.63,28.75,27.66,27.74,2278242,26.1471103225286,26.2567035198287,25.2612319776857,25.3342941092191,2494580.3821312,0.0,1.0
2020-07-23,29.07,29.42,28.4,28.44,2346064,26.5489520459625,26.8685988714213,25.93705669437,25.9735877601367,2568842.65570745,0.0,1.0
2020-07-24,29.07,29.27,28.52,28.8,2235253,26.5489520459625,26.7316073747961,26.0466498916701,26.3023673520371,2447509.21232244,0.0,1.0
2020-07-27,29.28,29.3835,28.6446,28.8,2321922,26.7407401412378,26.8352642739091,26.1604441615334,26.3023673520371,2542408.168245,0.0,1.0
2020-07-28,29.06,29.42,25.98,27.36,13757208,26.5398192795208,26.8685988714213,23.7269272154835,24.9872489844353,15063571.4685702,0.0,1.0
2020-07-29,28.24,29.32,28.12,28.6,4326424,25.7909324313031,26.7772712070045,25.6813392340029,26.1197120232035,4737254.61789467,0.0,1.0
2020-07-30,26.62,27.81,26.49,27.59,3173780,24.311424267751,25.3982234743109,24.1926983040092,25.1973026125939,3475157.30339462,0.0,1.0
2020-07-31,26.03,26.56,25.63,26.52,3212952,23.7725910476919,24.2566276691009,23.4072803900247,24.2200966033342,3518049.01671078,0.0,1.0
2020-08-03,26.28,26.59,25.79,26.18,2253099,24.0009102087339,24.284025968426,23.5534046530916,23.9095825443171,2467049.84123698,0.0,1.0
2020-08-04,25.9,26.3212,25.52,26.22,2784031,23.6538650839501,24.0385372064736,23.3068199591662,23.9461136100838,3048398.33338385,0.0,1.0
2020-08-05,26.63,26.81,26.06,26.26,1917483,24.3205570341927,24.4849468301429,23.7999893470169,23.9826446758505,2099564.25826145,0.0,1.0
2020-08-06,25.96,26.72,25.94,26.47,3605856,23.7086616826001,24.4027519321678,23.6903961497168,24.1744327711258,3948262.58070481,0.0,1.0
2020-08-07,26.21,26.255,25.71,25.97,1415801,23.9369808436421,23.9780782926297,23.4803425215581,23.7177944490418,1550243.30145864,0.0,1.0
2020-08-10,27.24,27.355,26.4,26.4,1610017,24.8776557871351,24.9826826012144,24.110503406034,24.110503406034,1762901.75630935,0.0,1.0
2020-08-11,27.88,28.58,27.86,27.92,1601715,25.4621528394026,26.1014464903202,25.4438873065193,25.4986839051693,1753811.411064,0.0,1.0
2020-08-12,27.18,28.425,26.82,28.34,2213751,24.822859188485,25.9598886104741,24.4940795965846,25.8822600957199,2423965.41522952,0.0,1.0
2020-08-13,28.21,28.55,26.82,26.97,2595417,25.763534131978,26.0740481909951,24.4940795965846,24.6310710932098,2841873.83590059,0.0,1.0
2020-08-14,27.96,28.36,27.42,28.0,1712626,25.535214970936,25.9005256286032,25.0420455830854,25.5717460367028,1875254.35029634,0.0,1.0
2020-08-17,28.22,28.66,27.86,28.04,1497675,25.7726668984197,26.1745086218536,25.4438873065193,25.6082771024695,1639891.93150172,0.0,1.0
2020-08-18,27.99,28.47,27.91,28.37,1468704,25.5626132702611,26.0009860594617,25.4895511387277,25.9096583950449,1608169.88957171,0.0,1.0
2020-08-19,28.19,28.42,27.76,28.07,1704058,25.7452685990947,25.9553222272533,25.3525596421025,25.6356754017945,1865872.74609709,0.0,1.0
2020-08-20,27.85,28.14,27.4807,27.81,1439597,25.4347545400776,25.6996047668863,25.0974814753863,25.3982234743109,1576298.93328932,0.0,1.0
2020-08-21,27.61,28.02,27.435,27.8,1108212,25.2155681454773,25.5900115695861,25.0557447327479,25.3890907078692,1213446.11961432,0.0,1.0
2020-08-24,28.85,29.02,27.95,28.26,1740216,26.3480311842455,26.5032882137541,25.5260822044944,25.8091979641864,1905464.25457473,0.0,1.0
2020-08-25,28.26,29.26,28.14,29.02,1636729,25.8091979641864,26.7224746083544,25.6996047668863,26.5032882137541,1792150.28704818,0.0,1.0
2020-08-26,28.07,28.49,27.81,28.4,1014396,25.6356754017945,26.0192515923451,25.3982234743109,25.93705669437,1110721.49548308,0.0,1.0
2020-08-27,28.15,28.71,28.12,28.25,1405400,25.708737533328,26.220172454062,25.6813392340029,25.8000651977448,1538854.63837783,0.0,1.0
2020-08-28,28.45,28.5,28.0,28.2,1794034,25.9827205265783,26.0283843587867,25.5717460367028,25.7544013655364,1964392.72969086,0.0,1.0
2020-08-31,27.71,28.29,27.41,28.24,2404265,25.3068958098941,25.8365962635115,25.0329128166437,25.7909324313031,2632570.33381206,0.0,1.0
2020-09-01,28.05,28.36,26.67,27.33,3189203,25.6174098689112,25.9005256286032,24.3570880999594,24.9598506851102,3492044.84792834,0.0,1.0
2020-09-02,29.24,29.335,27.7892,28.18,2446949,26.704209075471,26.790970356667,25.3792273201122,25.736135832653,2679307.54128647,0.0,1.0
2020-09-03,28.35,29.64,28.19,29.2,2542965,25.8913928621616,27.0695197331382,25.7452685990947,26.6676780097043,2784441.07405897,0.0,1.0
2020-09-04,27.65,28.72,27.27,28.42,2097615,25.252099211244,26.2293052205037,24.9050540864602,25.9553222272533,2296801.31797418,0.0,1.0
2020-09-08,28.06,28.46,26.95,27.2,2171440,25.6265426353528,25.99185329302,24.6128055603264,24.8411247213684,2377636.62726567,0.0,1.0
2020-09-09,28.84,28.915,28.235,28.42,1977728,26.3571639506872,26.4257071995187,25.8042484101128,25.9733217572306,2164029.31767296,0.02,1.0
2020-09-10,28.24,29.12,28.21,29.11,2032328,25.8088179600349,26.613058746325,25.7814006605023,26.6039196464807,2223772.61945407,0.0,1.0
2020-09-11,27.76,28.47,27.395,28.47,2557516,25.3701411675131,26.0190172564516,25.0365640231996,26.0190172564516,2798433.15380966,0.0,1.0
2020-09-14,28.02,28.04,27.51,28.0,2189945,25.6077577634624,25.6260359631508,25.1416636714079,25.589479563774,2396237.08826052,0.0,1.0
2020-09-15,27.28,28.53,27.26,28.28,2104549,24.9314643749912,26.0738518555169,24.9131861753028,25.8453743594117,2302796.81355541,0.0,1.0
2020-09-16,26.44,27.34,26.355,27.3,2666552,24.163779988078,24.9862989740565,24.0860976394023,24.9497425746796,2917740.3086266,0.0,1.0
2020-09-17,25.77,26.055,25.58,25.92,3775377,23.5514602985163,23.8119246440761,23.3778174014764,23.6885467961794,4131016.25363457,0.0,1.0
2020-09-18,25.24,26.525,25.11,25.83,6132291,23.0670880067734,24.2414623367538,22.9482797087987,23.6062948975815,6709950.76598099,0.0,1.0
2020-09-21,24.28,24.42,23.59,24.37,3211545,22.1897344217297,22.3176818195486,21.5591365324796,22.2719863203276,3514071.46737368,0.0,1.0
2020-09-22,23.96,24.55,23.86,24.3,2544967,21.8972832267152,22.4364901175233,21.8058922282731,22.2080126214181,2784702.042197,0.0,1.0
2020-09-23,23.28,24.28,23.27,23.94,2678658,21.2758244373092,22.1897344217297,21.266685337465,21.8790050270268,2930986.68978708,0.0,1.0
2020-09-24,23.1,23.44,22.67,23.2,3950196,21.1113206401135,21.4220500348165,20.7183393468127,21.2027116385556,4322303.14510108,0.0,1.0
2020-09-25,22.78,23.26,22.555,22.89,4149273,20.818869445099,21.2575462376208,20.6132396986044,20.9193995433852,4540133.13207318,0.0,1.0
2020-09-28,23.91,24.06,23.42,23.61,2130057,21.8515877274941,21.9886742251572,21.4037718351281,21.577414732168,2330707.65864392,0.0,1.0
2020-09-29,23.61,23.97,23.315,23.79,1579459,21.577414732168,21.9064223265594,21.307811286764,21.7419185293637,1728243.51076711,0.0,1.0
2020-09-30,24.54,24.63,23.73,23.78,3423878,22.4273510176791,22.5096029162769,21.6870839302985,21.7327794295195,3746406.16512253,0.0,1.0
2020-10-01,25.16,25.16,24.33,24.71,2022930,22.9939752080198,22.9939752080198,22.2354299209508,22.5827157150305,2213489.33098998,0.0,1.0
2020-10-02,25.81,25.89,24.21,24.26,2491521,23.5880166978931,23.6611294966467,22.1257607228203,22.1714562220413,2726221.44683083,0.0,1.0
2020-10-05,26.98,27.17,26.19,26.28,3789891,24.6572913796651,24.830934276705,23.9353024919729,24.0175543905707,4146897.46759154,0.0,1.0
2020-10-06,26.77,27.84,26.66,27.45,2183670,24.4653702829368,25.4432539662667,24.3648401846505,25.0868290723427,2389370.98535436,0.0,1.0
2020-10-07,27.56,27.965,26.86,27.26,1731527,25.187359170629,25.5574927143193,24.5476221815346,24.9131861753028,1894636.26562515,0.0,1.0
2020-10-08,28.98,29.41,28.16,28.28,2910086,26.4851113485061,26.8780926418069,25.7357051612813,25.8453743594117,3184215.13016433,0.0,1.0
2020-10-09,28.02,29.36,27.965,29.17,1851387,25.6077577634624,26.8323971425859,25.5574927143193,26.658754245546,2025787.03763035,0.0,1.0
2020-10-12,28.66,28.9699,28.12,28.25,1642112,26.1926601534915,26.4758808576634,25.6991487619045,25.8179570598791,1796798.4024611,0.0,1.0
2020-10-13,28.19,28.78,27.98,28.78,1557920,25.7631224608139,26.302329351622,25.5712013640856,26.302329351622,1704675.54415423,0.0,1.0
2020-10-14,27.92,28.55,27.91,28.44,1521523,25.5163667650204,26.0921300552053,25.5072276651761,25.991599956919,1664849.95889916,0.0,1.0
2020-10-15,28.39,28.4189,27.03,27.12,1373089,25.945904457698,25.9723164562477,24.7029868788861,24.785238777484,1502433.52562852,0.0,1.0
2020-10-16,28.57,28.77,28.22,28.5,1256560,26.1104082548937,26.2931902517778,25.7905397603465,26.0464345559842,1374927.53271185,0.0,1.0
2020-10-19,28.2,28.96,28.16,28.69,1645809,25.7722615606581,26.4668331488177,25.7357051612813,26.2200774530241,1800843.65862748,0.0,1.0
2020-10-20,28.96,29.56,28.39,28.71,2369279,26.4668331488177,27.01517913947,25.945904457698,26.2383556527125,2592464.29122047,0.0,1.0
2020-10-21,29.18,29.52,28.79,29.06,1787137,26.6678933453902,26.9786227400932,26.3114684514662,26.5582241472597,1955484.70906924,0.0,1.0
2020-10-22,29.5,29.8,29.0,29.06,2468223,26.9603445404047,27.2345175357309,26.5033895481945,26.5582241472597,2700728.7830049,0.0,1.0
2020-10-23,30.07,30.4978,29.64,29.66,3988500,27.4812732315244,27.8722439228595,27.0882919382236,27.106570137912,4364215.36911982,0.0,1.0
2020-10-26,29.0,29.72,28.64,29.5,2779148,26.5033895481945,27.1614047369772,26.1743819538031,26.9603445404047,3040942.81425564,0.0,1.0
2020-10-27,35.4,37.2,32.02,32.08,41540579,32.3524134484857,33.9974514204426,29.2633977011444,29.3182323002096,45453687.6805656,0.0,1.0
2020-10-28,33.86,35.19,33.4,34.88,7265878,30.9449920724781,32.1604923517574,30.5245934796447,31.877180256587,7950321.28312639,0.0,1.0
2020-10-29,33.87,34.45,33.49,34.08,2998631,30.9541311723223,31.4841989632862,30.6068453782425,31.1460522690506,3281101.03961869,0.0,1.0
2020-10-30,32.88,33.96,32.18,33.55,2959743,30.049360287746,31.0363830709202,29.4096232986517,30.6616799773078,3238549.80299481,0.0,1.0
2020-11-02,33.04,33.85,32.525,32.69,1958530,30.1955858852533,30.9358529726339,29.7249222432768,29.8757173907061,2143022.87247894,0.0,1.0
2020-11-03,33.33,33.9,33.12,33.69,1568565,30.4606197807353,30.9815484718549,30.2686986840069,30.7896273751266,1716323.29960221,0.0,1.0
2020-11-04,32.81,33.2,32.32,33.13,1894061,29.9853865888366,30.3418114827606,29.5375706964705,30.2778377838512,2072480.91419091,0.0,1.0
2020-11-05,33.81,34.095,32.89,33.37,2580661,30.8992965732571,31.1597609188169,30.0584993875902,30.4971761801121,2823758.40508665,0.0,1.0
2020-11-06,33.6,34.37,33.2706,33.85,1287907,30.7073754765288,31.4110861645326,30.4063335276607,30.9358529726339,1409227.409652,0.0,1.0
2020-11-09,33.14,36.58,33.05,35.5,2681028,30.2869768836954,33.4308272301019,30.2047249850975,32.4438044469277,2933579.94299625,0.0,1.0
2020-11-10,34.7,35.96,33.04,33.14,4194111,31.7126764593913,32.8642030397612,30.1955858852533,30.2869768836954,4589194.85671168,0.0,1.0
2020-11-11,34.31,34.96,33.36,34.64,2491249,31.3562515654673,31.9502930553407,30.4880370802679,31.6578418603261,2725923.8245216,0.0,1.0
2020-11-12,33.57,34.05,33.0123,33.92,2245652,30.6799581769962,31.118634969518,30.1702705786849,30.9998266715433,2457191.66907225,0.0,1.0
2020-11-13,35.1,35.3299,34.01,34.22,1864417,32.0782404531595,32.2883483585778,31.0820785701412,31.2739996668695,2040044.45928251,0.0,1.0
2020-11-16,35.98,36.0,35.1,35.68,1720177,32.8824812394496,32.900759439138,32.0782404531595,32.6083082441234,1882217.09941242,0.0,1.0
2020-11-17,36.16,36.19,35.04,35.75,1026709,33.0469850366453,33.0744023361779,32.0234058540943,32.6722819430329,1123424.64520838,0.0,1.0
2020-11-18,36.0,36.7,35.92,36.27,1380463,32.900759439138,33.5404964282323,32.8276466403844,33.1475151349315,1510502.15396797,0.0,1.0
2020-11-19,36.91,37.02,35.8136,36.01,1538043,33.7324175249606,33.8329476232469,32.730406618042,32.9098985389822,1682926.13738678,0.0,1.0
2020-11-20,37.17,37.17,36.54,36.83,1996228,33.97003412091,33.97003412091,33.3942708307251,33.659304726207,2184272.01149989,0.0,1.0
2020-11-23,39.78,40.2193,37.62,37.69,3180075,36.3553391802475,36.7568198364034,34.3812936138992,34.4452673128086,3479637.00387457,0.0,1.0
2020-11-24,41.43,41.82,39.26,40.06,3733918,37.8632906545413,38.2197155484653,35.8801059883488,36.6112339758852,4085651.82966858,0.0,1.0
2020-11-25,40.99,41.49,39.75,40.83,1353472,37.4611702613963,37.9181252536065,36.3279218807149,37.314944663889,1480968.61077431,0.0,1.0
2020-11-27,40.89,41.23,40.6,41.0,710731,37.3697792629542,37.6805086576572,37.1047453674723,37.4703093612405,777681.623043726,0.0,1.0
2020-11-30,40.29,41.13,39.9,40.85,1889748,36.8214332723019,37.5891176592152,36.4650083783779,37.3332228635774,2067761.63103007,0.0,1.0
2020-12-01,40.52,41.135,40.07,41.0,2125694,37.0316325687186,37.5936872091373,36.6203730757294,37.4703093612405,2325933.66549976,0.0,1.0
2020-12-02,39.7,40.4,39.34,40.0,1290156,36.2822263814938,36.9219633705882,35.9532187871025,36.55639937682,1411688.26470156,0.0,1.0
2020-12-03,39.5,40.4,39.41,39.96,1285876,36.1177225842982,36.940658035586,36.0354290391694,36.5383340371786,1406293.04301931,0.02,1.0
2020-12-04,39.6,40.495,39.3,39.83,1943328,36.2091598566635,37.027523444333,35.9348480395675,36.4194655831037,2125312.74143435,0.0,1.0
2020-12-07,39.32,39.6,38.58,39.27,1095023,35.9531354940406,36.2091598566635,35.2764996785373,35.9074168578579,1197567.43795369,0.0,1.0
2020-12-08,39.36,39.64,38.68,38.9,1083472,35.9897104029867,36.2457347656096,35.3679369509026,35.5690989501063,1184934.73391386,0.0,1.0
2020-12-09,39.77,40.5399,39.31,39.4,1668479,36.3646032196845,37.068578779625,35.9439917668041,36.0262853119328,1824725.25354219,0.0,1.0
2020-12-10,39.12,40.0669,38.55,39.27,1785200,35.77026094931,36.6360804813371,35.2490684968277,35.9074168578579,1952376.69915145,0.0,1.0
2020-12-11,38.06,39.07,37.79,38.8,1925920,34.8010258622377,35.7245423131273,34.5541452268513,35.477661677741,2106274.553232,0.0,1.0
2020-12-14,36.26,38.31,36.19,38.31,2020969,33.155154959662,35.0296190431509,33.0911488690063,35.0296190431509,2210224.50442943,0.0,1.0
2020-12-15,36.95,37.08,35.97,36.98,1834965,33.7860721389827,33.9049405930576,32.8899868698026,33.8135033206923,2006801.9884374,0.0,1.0
2020-12-16,36.65,37.34,36.18,37.29,1933524,33.5117603218868,34.1426775012074,33.0820051417698,34.0969588650248,2114590.63681947,0.0,1.0
2020-12-17,36.39,36.72,35.655,36.69,3100943,33.274023413737,33.5757664125425,32.6019594618519,33.5483352308329,3391333.6649097,0.0,1.0
2020-12-18,35.72,36.9,34.93,36.47,6160485,32.6613936888894,33.7403535028,31.9390392372034,33.3471732316292,6737389.29502131,0.0,1.0
2020-12-21,35.59,35.88,34.76,34.95,1487271,32.5425252348145,32.8076933246739,31.7835958741824,31.9573266916765,1626547.86338992,0.0,1.0
2020-12-22,36.33,36.51,35.31,35.87,3843684,33.2191610503178,33.3837481405753,32.2865008721916,32.7985495974373,4203629.33032784,0.0,1.0
2020-12-23,37.55,38.1,36.7,36.7,1645188,34.3346957731746,34.8376007711838,33.5574789580694,33.5574789580694,1799253.14638336,0.0,1.0
2020-12-24,37.11,37.93,36.82,37.45,408614,33.9323717747672,34.6821574081628,33.6672036849078,34.2432585008093,446879.034588322,0.0,1.0
2020-12-28,37.1,37.81,37.09,37.61,813300,33.9232280475307,34.5724326813244,33.9140843202941,34.3895581365938,889462.227996794,0.0,1.0
2020-12-29,36.46,37.57,36.1805,37.43,1091140,33.3380295043927,34.3529832276476,33.0824623281316,34.2249710463362,1193320.81084031,0.0,1.0
2020-12-30,37.01,37.51,36.6,36.68,716473,33.8409345024019,34.2981208642284,33.4660416857041,33.5391915035964,783567.774350852,0.0,1.0
2020-12-31,36.7,37.2,36.4,37.11,998961,33.5574789580694,34.014665319896,33.2831671409735,33.9323717747672,1092509.62343773,0.0,1.0
2021-01-04,36.15,36.99,35.3,36.99,1562767,33.0545739600602,33.8226470479288,32.2773571449551,33.8226470479288,1709113.75588328,0.0,1.0
2021-01-05,36.43,36.79,36.0501,36.11,1136332,33.3105983226831,33.6397725031982,32.9632281249673,33.0179990511141,1242744.85732701,0.0,1.0
2021-01-06,38.23,38.2928,37.0,37.04,1569719,34.9564692252587,35.0138918323041,33.8317907751654,33.8683656841115,1716716.78232989,0.0,1.0
2021-01-07,38.5,39.23,38.36,38.97,1520935,35.203349860645,35.8708419489118,35.0753376793336,35.633105040762,1663364.35969299,0.0,1.0
2021-01-08,38.67,39.11,37.96,39.11,959699,35.3587932236661,35.7611172220734,34.7095885898724,35.7611172220734,1049570.89726583,0.0,1.0
2021-01-11,38.83,38.87,37.55,37.55,870864,35.5050928594506,35.5416677683967,34.3346957731746,34.3346957731746,952416.861824911,0.0,1.0
2021-01-12,39.62,39.697,38.743,39.0,763432,36.2274473111365,36.2978540108578,35.4255424324927,35.6605362224716,834924.293180929,0.0,1.0
2021-01-13,39.68,40.2,39.26,39.4,1466913,36.2823096745557,36.7577834908553,35.8982731306214,36.0262853119328,1604283.419719,0.0,1.0
2021-01-14,40.8,41.59,40.05,40.21,2442316,37.3064071250472,38.0287615767332,36.6206275823074,36.7669272180919,2671028.93253685,0.0,1.0
2021-01-15,40.62,40.92,39.35,40.32,1358728,37.1418200347896,37.4161318518856,35.9805666757502,36.8675082176937,1485967.33569609,0.0,1.0
2021-01-19,42.04,42.1,40.55,41.57,1322337,38.4402293023771,38.4950916657963,37.0778139441339,38.0104741222601,1446168.46696495,0.0,1.0
2021-01-20,42.57,43.47,42.2,42.68,1655937,38.9248468459132,39.747782297201,38.5865289381616,39.0254278455151,1811008.74639411,0.0,1.0
2021-01-21,41.94,42.91,41.5,42.37,1131275,38.3487920300118,39.2357335719553,37.9464680316044,38.7419723011826,1237214.28990173,0.0,1.0
2021-01-22,41.35,42.06,41.08,41.67,993593,37.8093121230564,38.4585167568501,37.5624314876701,38.1019113946254,1086638.93213085,0.0,1.0
2021-01-25,39.94,41.76,39.72,41.38,1512660,36.5200465827055,38.1842049397542,36.3188845835018,37.836743304766,1654314.43969216,0.0,1.0
2021-01-26,41.28,41.38,40.15,40.24,1831628,37.7453060324007,37.836743304766,36.7120648546727,36.7943583998015,2003152.49199719,0.0,1.0
2021-01-27,41.64,42.48,40.3,40.54,2885139,38.0744802129158,38.8425533007844,36.8492207632206,37.0686702168974,3155320.50045549,0.0,1.0
2021-01-28,41.07,43.23,40.84,42.1,1628949,37.5532877604335,39.5283328435243,37.3429820339933,38.4950916657963,1781493.43026331,0.0,1.0
2021-01-29,40.09,40.9,39.55,40.59,2415564,36.6572024912535,37.3978443974125,36.1634412204808,37.1143888530801,2641771.71684354,0.0,1.0
2021-02-01,40.15,40.94,39.3,40.52,2183235,36.7120648546727,37.4344193063586,35.9348480395675,37.0503827624243,2387686.0535357,0.0,1.0
2021-02-02,33.26,35.795,31.2,34.09,14372103,30.4120367887027,32.7299716431634,28.5284289779773,31.1709661493348,15717991.8300497,0.0,1.0
2021-02-03,33.01,34.19,32.33,33.59,6430748,30.1834436077894,31.2624034217001,29.5616701557053,30.7137797875082,7032961.32271725,0.0,1.0
2021-02-04,32.06,33.0,31.86,32.91,5356817,29.314789520319,30.1742998805529,29.1319149755883,30.0920063354241,5858461.06454088,0.0,1.0
2021-02-05,33.69,34.82,31.77,32.46,7829868,30.8052170598735,31.8384582376016,29.0496214304596,29.6805386097802,8563103.2044766,0.0,1.0
2021-02-08,35.44,35.6,34.24,34.5,3705494,32.4053693262665,32.551668962051,31.3081220578828,31.5458589660326,4052498.40042882,0.0,1.0
2021-02-09,36.39,36.93,34.82,35.44,3029278,33.274023413737,33.7677846845096,31.8384582376016,32.4053693262665,3312957.52994181,0.0,1.0
2021-02-10,35.59,36.84,35.5,36.3,2330557,32.5425252348145,33.6854911393809,32.4602316896857,33.1917298686082,2548804.15799032,0.0,1.0
2021-02-11,35.61,36.16,35.08,35.69,3525320,32.5608126892875,33.0637176872967,32.0761951457514,32.6339625071798,3855451.84015943,0.0,1.0
2021-02-12,36.36,36.7211,35.31,35.31,1430190,33.2465922320274,33.5767722225385,32.2865008721916,32.2865008721916,1564121.46054191,0.0,1.0
2021-02-16,36.01,37.035,35.79,36.85,1862010,32.9265617787488,33.8637938204932,32.7253997795451,33.6946348666174,2036379.64238573,0.0,1.0
2021-02-17,34.99,35.79,34.8038,35.55,1419695,31.9939016006226,32.7253997795451,31.8236453994784,32.5059503258683,1552643.64659524,0.0,1.0
2021-02-18,35.08,35.84,34.85,35.0,1677029,32.0761951457514,32.7711184157277,31.8658894193112,32.0030453278591,1834075.92617144,0.0,1.0
2021-02-19,35.97,36.23,35.365,35.58,1165530,32.8899868698026,33.1277237779525,32.3367913719925,32.5333815075779,1274677.13094443,0.0,1.0
2021-02-22,35.51,36.5692,35.47,35.85,1824029,32.4693754169222,33.4378790058156,32.4328005079761,32.7802621429643,1994841.87663933,0.0,1.0
2021-02-23,36.01,36.01,34.05,35.09,1911370,32.9265617787488,32.9265617787488,31.1343912403887,32.0853388729879,2090362.00507345,0.0,1.0
2021-02-24,37.44,37.64,35.81,36.31,1878430,34.2341147735727,34.4169893183034,32.7436872340182,33.2008735958447,2054337.30841758,0.0,1.0
2021-02-25,35.5,37.68,35.3,37.22,1626590,32.4602316896857,34.4535642272495,32.2773571449551,34.032952774369,1778913.51953437,0.0,1.0
2021-02-26,35.67,36.12,34.58,35.31,1120796,32.6156750527067,33.0271427783506,31.6190087839248,32.2865008721916,1225753.9742898,0.0,1.0
2021-03-01,36.13,36.88,35.78,36.04,1172745,33.1734424141351,33.8620690903211,32.8520832985816,33.0908072129928,1277264.99773643,0.15,1.0
2021-03-02,36.04,36.64,35.63,36.26,1266831,33.0908072129928,33.6417085539416,32.7143579633444,33.2928043713407,1379736.34025082,0.0,1.0
2021-03-03,36.53,37.48,36.095,36.32,1514160,33.5407099747677,34.41297043127,33.1413065025798,33.3478945054356,1649108.34748611,0.0,1.0
2021-03-04,35.12,36.68,34.41,36.25,1944890,32.2460918235379,33.6784353100049,31.5941919034151,33.2836226823249,2118226.82803816,0.0,1.0
2021-03-05,34.97,36.15,33.65,35.76,2538628,32.1083664883007,33.1918057921667,30.8963835382133,32.83371992055,2764881.27143893,0.0,1.0
2021-03-08,36.84,37.16,35.21,35.21,2162822,33.8253423342579,34.1191563827639,32.3287270246802,32.3287270246802,2355581.85021834,0.0,1.0
2021-03-09,36.14,37.1099,35.71,36.96,1437437,33.1826241031509,34.0731561207947,32.7878114754709,33.9355226024477,1565547.46901608,0.0,1.0
2021-03-10,36.19,36.83,35.9969,36.49,1584081,33.22853254823,33.8161606452421,33.0512341333346,33.5039832187044,1725261.00292845,0.0,1.0
2021-03-11,36.9,37.355,36.01,36.37,1240902,33.8804324683528,34.2981993185723,33.0632621459453,33.3938029505146,1351496.43803311,0.0,1.0
2021-03-12,38.71,38.82,36.8,36.8,1945704,35.5423181802151,35.643316759389,33.7886155781946,33.7886155781946,2119113.3751632,0.0,1.0
2021-03-15,37.83,39.06,37.46,38.95,2388792,34.7343295468235,35.8636772957685,34.3946070532383,35.7626787165946,2601691.25297725,0.0,1.0
2021-03-16,36.72,38.08,36.7,37.75,1150866,33.7151620660681,34.9638717722188,33.6967986880365,34.6608760346969,1253436.04865929,0.0,1.0
2021-03-17,36.9,37.05,35.94,36.7,1318833,33.8804324683528,34.01815780359,32.9989903228347,33.6967986880365,1436372.97857568,0.0,1.0
2021-03-18,36.1,37.33,35.965,36.67,1056437,33.1458973470877,34.2752450960328,33.0219445453742,33.6692536209891,1150591.13653325,0.0,1.0
2021-03-19,35.25,36.14,34.9,35.98,2621042,32.3654537807435,33.1826241031509,32.04409466519,33.0357170788979,2854640.35591463,0.0,1.0
2021-03-22,35.27,35.79,34.88,35.25,1477159,32.3838171587751,32.8612649875974,32.0257312871584,32.3654537807435,1608809.66176906,0.0,1.0
2021-03-23,33.96,35.26,33.65,35.0,1659415,31.1810158977035,32.3746354697593,30.8963835382133,32.1359115553482,1807309.0878399,0.0,1.0
2021-03-24,33.46,34.91,33.34,34.48,2435539,30.7219314469128,32.0532763542058,30.6117511787231,31.6584637265258,2652604.54346171,0.0,1.0
2021-03-25,35.4,35.64,32.87,32.97,2410530,32.5031791159807,32.7235396523602,30.1802117949798,30.272028685138,2625366.63553765,0.0,1.0
2021-03-26,36.4,36.46,35.34,35.42,1390970,33.4213480175621,33.476438151657,32.4480889818858,32.5215424940123,1514939.13331666,0.0,1.0
2021-03-29,36.54,37.06,36.1001,36.14,1569189,33.5498916637835,34.0273394926058,33.1459891639778,33.1826241031509,1709041.76486196,0.0,1.0
2021-03-30,37.53,37.65,36.54,36.56,1370460,34.458878876349,34.5690591445388,33.5498916637835,33.5682550418151,1492601.19531345,0.0,1.0
2021-03-31,40.1,40.8,39.7,40.39,3685275,36.8185729534132,37.4612911845201,36.4513053927806,37.0848419348718,4013722.3049624,0.0,1.0
2021-04-01,39.96,40.38,39.1,40.21,1541777,36.6900293071918,37.075660245856,35.9004040518318,36.9195715325871,1679186.69140784,0.0,1.0
2021-04-05,40.75,40.88,39.92,40.14,1866160,37.4153827394411,37.5347446966467,36.6533025511285,36.8552997094764,2032480.07723403,0.0,1.0
2021-04-06,40.95,41.61,40.32,40.52,1401878,37.5990165197573,38.2050079948011,37.0205701117611,37.2042038920774,1526819.30044192,0.0,1.0
2021-04-07,40.53,41.04,40.35,40.62,938123,37.2133855810932,37.6816517208997,37.0481151788085,37.2960207822355,1021732.49212019,0.0,1.0
2021-04-08,40.59,40.74,39.79,40.55,888318,37.2684757151881,37.4062010504253,36.5339405939229,37.2317489591248,967488.659733558,0.0,1.0
2021-04-09,42.05,42.98,41.61,41.94,2218255,38.6090023114969,39.4628993899675,38.2050079948011,38.5080037323229,2415955.27378401,0.0,1.0
2021-04-12,41.95,42.1,41.295,42.02,1274391,38.5171854213387,38.6549107565759,37.9157847908029,38.5814572444494,1387970.11944654,0.0,1.0
2021-04-13,41.0,42.02,40.78,41.68,1741595,37.6449249648364,38.5814572444494,37.4429278064885,38.2692798179118,1896813.31724525,0.0,1.0
2021-04-14,40.72,43.19,40.5,42.21,4550862,37.3878376723936,39.6557148592996,37.1858405140457,38.7559093357499,4956454.08177296,0.0,1.0
2021-04-15,40.44,41.07,39.68,40.75,2513892,37.1307503799508,37.7091967879471,36.432942014749,37.4153827394411,2737940.69443028,0.0,1.0
2021-04-16,40.38,41.25,40.22,40.75,2183437,37.075660245856,37.8744671902318,36.9287532216029,37.4153827394411,2378034.14626593,0.0,1.0
2021-04-19,44.29,46.44,43.61,44.97,17435311,40.6657006510391,42.6397637894391,40.0413457979638,41.2900555041145,18989219.7067129,0.0,1.0
2021-04-20,46.19,47.525,44.6,44.79,6849201,42.4102215640438,43.6359770476549,40.9503330105294,41.1247851018298,7459630.78057154,0.0,1.0
2021-04-21,47.48,47.57,45.71,46.25,2535476,43.5946594470837,43.6772946482261,41.9695004912847,42.4653116981386,2761448.35185892,0.0,1.0
2021-04-22,48.07,48.19,46.8,47.48,2663503,44.1363790990167,44.2465593672065,42.9703045940084,43.5946594470837,2900885.6599397,0.0,1.0
2021-04-23,48.01,48.09,46.68,46.87,3020440,44.0812889649219,44.1547424770484,42.8601243258186,43.0345764171191,3289634.39602218,0.0,1.0
2021-04-26,48.22,48.84,48.1,48.5,2147472,44.2741044342539,44.8433691532344,44.1639241660642,44.5311917266967,2338863.79325348,0.0,1.0
2021-04-27,49.21,49.32,48.07,48.28,1676827,45.1830916468195,45.2840902259935,44.1363790990167,44.3291945683488,1826272.91897164,0.0,1.0
2021-04-28,49.92,50.145,48.47,48.94,3172758,45.8349915669423,46.0415795697981,44.5036466596493,44.9351860433925,3455527.62082827,0.0,1.0
2021-04-29,49.07,50.67,49.02,50.26,2306406,45.0545480005981,46.5236182431283,45.0086395555191,46.14716899348,2511962.66398006,0.0,1.0
2021-04-30,48.37,49.015,48.17,48.5,1545144,44.4118297694912,45.0040487110111,44.2281959891749,44.5311917266967,1682853.77269778,0.0,1.0
2021-05-03,48.68,49.12,48.335,48.79,1217618,44.6964621289814,45.1004564456772,44.3796938579358,44.7974607081553,1326137.26940967,0.0,1.0
2021-05-04,47.89,49.03,47.39,48.5,1822928,43.9711086967321,45.0178212445349,43.5120242459414,44.5311917266967,1985395.0584259,0.0,1.0
2021-05-05,49.29,49.92,48.07,48.33,3098000,45.256545158946,45.8349915669423,44.1363790990167,44.3751030134279,3374106.87147459,0.0,1.0
2021-05-06,48.96,49.73,48.015,49.36,1718447,44.9535494214242,45.6605394756418,44.0858798094298,45.3208169820567,1871602.2695174,0.0,1.0
2021-05-07,49.71,49.79,48.28,48.96,1828518,45.6421760976102,45.7156296097367,44.3291945683488,44.9535494214242,1991483.26288411,0.0,1.0
2021-05-10,48.02,49.85,48.02,49.76,2414777,44.0904706539377,45.7707197438316,44.0904706539377,45.6880845426893,2629992.14615197,0.0,1.0
2021-05-11,47.29,48.17,47.02,47.37,1960269,43.4202073557833,44.2281959891749,43.1723017523563,43.4936608679098,2134976.46960575,0.0,1.0
2021-05-12,45.08,47.29,44.97,47.0,1942915,41.3910540832884,43.4202073557833,41.2900555041145,43.1539383743247,2116075.80767949,0.0,1.0
2021-05-13,46.25,46.7,45.23,45.35,2110049,42.4653116981386,42.8784877038503,41.5287794185256,41.6389596867154,2298105.49711043,0.0,1.0
2021-05-14,47.69,47.72,46.495,46.85,1154526,43.7874749164158,43.8150199834633,42.6902630790261,43.0162130390875,1257422.24334928,0.0,1.0
2021-05-17,51.96,52.01,48.01,48.01,5261250,47.7080561261683,47.7539645712474,44.0812889649219,44.0812889649219,5730154.86686433,0.0,1.0
2021-05-18,50.19,52.059,50.17,51.59,1839945,46.0828971703693,47.7989548474249,46.0645337923376,47.3683336325832,2003928.6854859,0.0,1.0
2021-05-19,48.96,49.93,48.6,49.32,2189932,44.9535494214242,45.8441732559581,44.6230086168549,45.2840902259935,2385108.00815432,0.0,1.0
2021-05-20,48.28,48.99,46.93,48.99,2986493,44.3291945683488,44.9810944884716,43.089666551214,44.9810944884716,3252661.89571039,0.0,1.0
2021-05-21,48.06,48.84,47.98,48.68,1470975,44.1271974100009,44.8433691532344,44.0537438978744,44.6964621289814,1602074.5175169,0.0,1.0
2021-05-24,47.53,48.08,47.18,48.08,1696254,43.6405678921628,44.1455607880326,43.3192087766093,44.1455607880326,1847431.33543133,0.0,1.0
2021-05-25,46.59,48.26,46.39,47.52,1664082,42.7774891246763,44.3108311903172,42.59385534436,43.631386203147,1812392.03063176,0.0,1.0
2021-05-26,47.97,48.32,46.55,46.55,2690914,44.0445622088586,44.3659213244121,42.740762368613,42.740762368613,2930739.64426959,0.0,1.0
2021-05-27,48.3,48.6,47.76,48.21,1160876,44.3475579463805,44.6230086168549,43.8517467395265,44.2649227452381,1264338.18222399,0.0,1.0
2021-05-28,48.47,48.8,47.93,48.37,889154,44.5036466596493,44.8066423971711,44.0078354527954,44.4118297694912,968399.167591711,0.0,1.0
2021-06-01,48.43,48.93,48.295,48.8,1842460,44.466919903586,44.9260043543767,44.3429671018726,44.8066423971711,2006667.83292998,0.0,1.0
2021-06-02,48.62,50.0,47.46,49.99,2407166,44.6413719948865,45.9084450790688,43.5762960690521,45.899263390053,2621702.8216204,0.0,1.0
2021-06-03,48.98,49.59,48.25,48.68,1509958,44.9719127994558,45.5319958294204,44.3016495013014,44.6964621289814,1644531.84746224,0.0,1.0
2021-06-04,48.05,49.83,47.8,49.83,1469170,44.1180157209851,45.7523563658,43.8884734955898,45.7523563658,1600108.6482777,0.0,1.0
2021-06-07,47.17,48.01,46.79,47.8,1454477,43.3100270875935,44.0812889649219,42.9611229049926,43.8884734955898,1584106.14593343,0.0,1.0
2021-06-08,47.99,49.63,46.54,47.41,3174753,44.0629255868902,45.5687225854837,42.7315806795972,43.530387623973,3457700.42367159,0.0,1.0
2021-06-09,47.62,47.97,47.26,47.77,919558,43.8609284285423,44.1832998050646,43.5293464412623,43.999087589909,998368.104116653,0.15,1.0
2021-06-10,46.55,47.833,46.5369,47.61,1339589,42.87539307746,44.057114437683,42.8633271773673,43.8517178177845,1454397.58038702,0.0,1.0
2021-06-11,47.4,47.41,46.8,46.81,1314631,43.6582949918712,43.667505602629,43.1056583464045,43.1148689571623,1427300.57166919,0.0,1.0
2021-06-14,47.02,47.71,46.78,47.41,1601160,43.3082917830756,43.9438239253623,43.0872371248889,43.667505602629,1738386.34821014,0.0,1.0
2021-06-15,47.63,47.67,46.18,47.32,1276289,43.8701390393001,43.9069814823312,42.5346004794222,43.584610105809,1385672.49617201,0.0,1.0
2021-06-16,46.42,47.92,46.17,47.61,1892831,42.7556551376089,44.1372467512757,42.5253898686644,43.8517178177845,2055054.81642618,0.0,1.0
2021-06-17,44.64,46.48,44.29,46.1,2213902,41.1161664227243,42.8109188021555,40.793795046202,42.46091559336,2403642.99200275,0.0,1.0
2021-06-18,43.77,44.32,43.39,44.04,2535887,40.3148432867975,40.8214268784754,39.9648400780019,40.5635297772575,2753223.50133876,0.0,1.0
2021-06-21,45.95,46.1,44.15,44.25,1800307,42.3227564319933,42.46091559336,40.6648464955931,40.7569526031709,1954601.10881308,0.0,1.0
2021-06-22,46.04,46.07,45.14,46.02,961173,42.4056519288133,42.4332837610866,41.5766969606132,42.3872307072977,1043549.68989244,0.0,1.0
2021-06-23,45.61,46.6386,45.56,46.44,961287,42.0095956662288,42.9569990887739,41.9635426124399,42.7740763591244,1043673.46018629,0.0,1.0
2021-06-24,47.09,47.43,46.18,46.26,1551227,43.3727660583801,43.6859268241445,42.5346004794222,42.6082853654844,1684173.87380085,0.0,1.0
2021-06-25,47.32,47.49,46.76,47.21,1664667,43.584610105809,43.7411904886912,43.0688159033734,43.4832933874734,1807336.17322187,0.0,1.0
2021-06-28,45.99,46.92,45.87,46.68,1112067,42.3595988750244,43.2161856754978,42.249071545931,42.9951310173111,1207375.95936384,0.0,1.0
2021-06-29,46.14,46.53,45.6701,46.39,1400584,42.4977580363911,42.8569718559445,42.064951436883,42.7280233053355,1520620.11611678,0.0,1.0
2021-06-30,45.82,47.07,45.59,45.89,1584174,42.2030184921422,43.3543448368645,41.9911744447133,42.2674927674466,1719944.57442694,0.0,1.0
2021-07-01,46.99,47.51,45.81,45.94,1250113,43.2806599508023,43.7596117102068,42.1938078813844,42.3135458212355,1357253.09957782,0.0,1.0
2021-07-02,46.8,47.23,46.18,47.08,806523,43.1056583464045,43.501714608989,42.5346004794222,43.3635554476223,875645.51495009,0.0,1.0
2021-07-06,45.81,46.51,45.28,46.29,1758871,42.1938078813844,42.8385506344289,41.7056455112221,42.6359171977578,1909613.86411272,0.0,1.0
2021-07-07,45.55,46.115,44.76,45.9,1414496,41.9543320016821,42.4747315094966,41.2266937518176,42.2767033782044,1535724.43478344,0.0,1.0
2021-07-08,44.32,45.25,43.9801,44.48,2189907,40.8214268784754,41.6780136789488,40.5083582188185,40.9687966505998,2377591.51655663,0.0,1.0
2021-07-09,45.53,45.59,44.22,44.86,2479410,41.9359107801666,41.9911744447133,40.7293207708976,41.3187998593954,2691906.17778092,0.0,1.0
2021-07-12,46.1,46.18,44.87,45.22,1402324,42.46091559336,42.5346004794222,41.3280104701532,41.6503818466754,1522509.24165445,0.0,1.0
2021-07-13,44.64,45.87,44.445,45.83,1501192,41.1161664227243,42.249071545931,40.9365595129476,42.2122291028999,1629850.6575497,0.0,1.0
2021-07-14,44.49,45.34,44.4,44.7,909409,40.9780072613576,41.7609091757688,40.8951117645376,41.1714300872709,987349.290851279,0.0,1.0
2021-07-15,43.93,44.58,43.515,44.02,1568348,40.462213058922,41.0609027581776,40.0799727124742,40.545108555742,1702762.21766886,0.0,1.0
2021-07-16,43.04,44.34,42.98,43.63,1837759,39.6424687014797,40.8398480999909,39.587205036933,40.1858947361886,1995262.90745479,0.0,1.0
2021-07-19,41.92,42.48,40.97,41.61,1943016,38.6108802966084,39.1266744990441,37.7358722746195,38.3253513631173,2109540.88832714,0.0,1.0
2021-07-20,43.8,44.03,41.8,41.98,2567015,40.3424751190708,40.5543191664998,38.5003529675151,38.6661439611551,2787019.30578497,0.0,1.0
2021-07-21,40.65,44.12,40.145,44.1,7932676,37.4411327303705,40.6372146633198,36.9759968871027,40.6187934418042,8612540.69747823,0.0,1.0
2021-07-22,40.03,40.9,39.76,40.63,3456988,36.8700748633883,37.671397999315,36.6213883729282,37.422711508855,3753266.84723967,0.0,1.0
2021-07-23,40.61,41.17,40.26,40.5,2529841,37.4042902873394,37.920084489775,37.0819189108172,37.3029735690039,2746659.33294755,0.0,1.0
2021-07-26,40.82,41.67,40.545,40.75,1857110,37.5977131132528,38.380615027664,37.3444213174139,37.5332388379483,2016272.37198314,0.0,1.0
2021-07-27,39.62,40.4,39.42,40.25,1599770,36.4924398223193,37.2108674614261,36.3082276071638,37.0727083000594,1736877.21918867,0.0,1.0
2021-07-28,39.01,40.13,38.84,39.87,1757073,35.9305925660948,36.9621809709661,35.7740121832126,36.7227050912638,1907661.7677238,0.0,1.0
2021-07-29,39.82,40.4,39.6,39.62,2092526,36.6766520374749,37.2108674614261,36.4740186008038,36.4924398223193,2271864.54300306,0.0,1.0
2021-07-30,39.62,40.49,39.345,39.77,1248061,36.4924398223193,37.2937629582461,36.2391480264804,36.630598983686,1355025.23428858,0.0,1.0
2021-08-02,39.21,40.8,39.2,40.07,1655320,36.1148047812504,37.5792918917372,36.1055941704926,36.9069173064194,1797188.09483075,0.0,1.0
2021-08-03,39.9,40.3,38.73,39.25,1977060,36.7503369235371,37.1187613538483,35.672695464877,36.1516472242815,2146502.60660543,0.0,1.0
2021-08-04,39.0,39.89,38.99,39.39,1466459,35.9213819553371,36.7411263127794,35.9121713445793,36.2805957748904,1592140.88898667,0.0,1.0
2021-08-05,39.25,39.62,38.98,39.26,1716504,36.1516472242815,36.4924398223193,35.9029607338215,36.1608578350393,1863615.82867927,0.0,1.0
2021-08-06,39.82,40.02,39.2,39.6,1150219,36.6766520374749,36.8608642526305,36.1055941704926,36.4740186008038,1248797.75103795,0.0,1.0
2021-08-09,39.73,40.06,39.415,39.78,1185952,36.5937565406549,36.8977066956616,36.3036223017849,36.6398095944438,1287593.22393297,0.0,1.0
2021-08-10,40.41,40.5,39.67,40.05,1158330,37.2200780721839,37.3029735690039,36.5384928761082,36.8884960849038,1257603.89887472,0.0,1.0
2021-08-11,41.86,42.01,40.48,40.77,2029192,38.5556166320618,38.6937757934285,37.2845523474883,37.5516600594639,2203102.54484076,0.0,1.0
2021-08-12,41.56,41.9028,41.035,41.75,834555,38.2792983093284,38.5950380461051,37.795741244545,38.4542999137262,906079.978784453,0.0,1.0
2021-08-13,40.9,41.49,40.815,41.39,865581,37.671397999315,38.214824034024,37.5931078078739,38.1227179264462,939765.041388794,0.0,1.0
2021-08-16,41.14,41.18,39.9556,40.68,763609,37.8924526575017,37.9292951005328,36.8015479193504,37.4687645626439,829053.599247044,0.0,1.0
2021-08-17,40.38,40.7,39.6739,40.7,1133641,37.1924462399105,37.4871857841595,36.5420850143038,37.4871857841595,1230798.94462221,0.0,1.0
2021-08-18,40.31,41.08,40.1369,40.37,1553305,37.1279719646061,37.837188992955,36.9685362923889,37.1832356291527,1686429.96740273,0.0,1.0
2021-08-19,39.26,40.32,38.98,39.97,925659,36.1608578350393,37.1371825753639,35.9029607338215,36.8148111988416,1004991.98624613,0.0,1.0
2021-08-20,39.55,39.76,39.08,39.16,899738,36.4279655470149,36.6213883729282,35.9950668413993,36.0687517274615,976849.444256598,0.0,1.0
2021-08-23,39.53,40.039,39.45,40.01,1159726,36.4095443254993,36.8783644130703,36.3358594394371,36.8516536418727,1259119.54212218,0.0,1.0
2021-08-24,40.63,40.725,39.54,39.89,1247827,37.422711508855,37.5102123110539,36.4187549362571,36.7411263127794,1354771.17947489,0.0,1.0
2021-08-25,40.26,41.2,40.25,40.8,962155,37.0819189108172,37.9477163220484,37.0727083000594,37.5792918917372,1044615.85154646,0.0,1.0
2021-08-26,39.17,40.288,38.95,40.08,1294400,36.0779623382193,37.107708620939,35.8753289015482,36.9161279171772,1405335.68732869,0.0,1.0
2021-08-27,39.5,39.7,38.97,39.0,1401236,36.381912493226,36.5661247083816,35.8937501230637,35.9213819553371,1521327.99534124,0.0,1.0
2021-08-30,39.85,40.15,39.07,39.65,1148756,36.7042838697483,36.9806021924816,35.9858562306415,36.5200716545927,1247209.36560024,0.0,1.0
2021-08-31,39.53,40.29,39.381,40.21,1074735,36.4095443254993,37.1095507430905,36.2723062252084,37.0358658570283,1166844.44524197,0.0,1.0
2021-09-01,39.86,40.04,39.3,39.54,843781,36.713494480506,36.8792854741461,36.1977002780704,36.4187549362571,916096.686951398,0.0,1.0
2021-09-02,39.41,40.0,39.36,39.85,804610,36.299016996406,36.8424430311149,36.2529639426171,36.7042838697483,873568.562562992,0.0,1.0
2021-09-03,39.16,39.4897,39.05,39.21,633110,36.0687517274615,36.3724255641455,35.9674350091259,36.1148047812504,687370.269626597,0.0,1.0
2021-09-07,38.45,39.3,38.385,39.2,1173668,35.4147983636592,36.1977002780704,35.3549293937337,36.1055941704926,1274256.4319188,0.0,1.0
2021-09-08,37.1,38.26,36.887,38.26,1819796,34.1713659113591,35.2397967592614,33.9751799022184,35.2397967592614,1975760.40053925,0.0,1.0
2021-09-09,37.14,37.67,36.7,36.81,1024499,34.3463675157569,34.8365014625353,33.9394638618276,34.0411897753099,1107828.73451011,0.15,1.0
2021-09-10,37.1,37.89,37.08,37.4,1419599,34.3093762744906,35.0399532895,34.2908806538574,34.5868105839878,1535065.00609743,0.0,1.0
2021-09-13,37.76,37.83,37.08,37.5,1466415,34.9197317553845,34.9844664276005,34.2908806538574,34.6792886871536,1585688.88180139,0.0,1.0
2021-09-14,37.77,37.92,37.385,37.92,1038979,34.9289795657011,35.0676967204497,34.572938868513,35.0676967204497,1123486.4951089,0.0,1.0
2021-09-15,38.78,38.95,37.7,37.97,1116806,35.8630084076751,36.0202211830568,34.8642448934851,35.1139357720326,1207643.71431626,0.0,1.0
2021-09-16,38.27,38.879,38.15,38.67,1205539,35.3913700815298,35.9545617298092,35.2803963577309,35.7612824941928,1303593.99547738,0.0,1.0
2021-09-17,37.83,38.2,37.5201,38.05,2455231,34.9844664276005,35.3266354093138,34.6978767858899,35.1879182545651,2654932.26607345,0.0,1.0
2021-09-20,37.15,37.75,36.65,36.9,1916888,34.3556153260735,34.9104839450679,33.8932248102448,34.1244200681591,2072802.03029735,0.0,1.0
2021-09-21,36.84,37.52,36.62,37.52,1453467,34.0689332062597,34.6977843077867,33.865481379295,34.6977843077867,1571687.72957533,0.0,1.0
2021-09-22,37.7,37.98,36.99,37.23,1435989,34.8642448934851,35.1231835823491,34.2076503610083,34.4295978086061,1552788.12047687,0.0,1.0
2021-09-23,38.34,38.52,37.9753,38.09,1450854,35.4561047537458,35.6225653394441,35.1188371115003,35.2249094958315,1568862.19584297,0.0,1.0
2021-09-24,37.95,38.18,37.9,38.18,840916,35.0954401513994,35.3081397886806,35.0492010998165,35.3081397886806,909313.633404524,0.0,1.0
2021-09-27,38.18,38.7,38.01,38.28,997120,35.3081397886806,35.7890259251425,35.1509270132989,35.4006178918464,1078222.8072011,0.0,1.0
2021-09-28,37.87,39.0,37.68,38.38,1348987,35.0214576688668,36.0664602346397,34.8457492728519,35.4930959950121,1458709.63376303,0.0,1.0
2021-09-29,37.66,38.37,37.46,38.12,822561,34.8272536522188,35.4838481846955,34.6422974458873,35.2526529267812,889465.691706255,0.0,1.0
2021-09-30,36.61,37.725,36.56,37.59,1543970,33.8562335689785,34.8873644192765,33.8099945173956,34.7625189800027,1669551.97732898,0.0,1.0
2021-10-01,36.83,37.0696,36.22,36.82,1402951,34.0596853959431,34.2812629311282,33.4955689666321,34.0504375856265,1517062.90675705,0.0,1.0
2021-10-04,36.99,37.395,36.67,37.09,1295449,34.2076503610083,34.5821866788295,33.9117204308779,34.300128464174,1400817.01035568,0.0,1.0
2021-10-05,36.59,37.45,36.505,37.08,2327440,33.8377379483453,34.6330496355707,33.7591315606544,34.2908806538574,2516747.12210378,0.0,1.0
2021-10-06,36.0,36.13,35.31,36.09,2093061,33.2921171396674,33.4123386737829,32.6540182278238,33.3753474325166,2263304.42380369,0.0,1.0
2021-10-07,36.39,36.97,36.3,36.46,1352953,33.6527817420138,34.1891547403751,33.5695514491646,33.7175164142298,1462998.21653477,0.0,1.0
2021-10-08,37.22,37.56,36.3,36.44,1258680,34.4203499982895,34.734775549053,33.5695514491646,33.6990207935967,1361057.32807273,0.0,1.0
2021-10-11,36.97,37.6,36.93,37.28,1289533,34.1891547403751,34.7717667903193,34.1521634991088,34.4758368601889,1394419.82032098,0.0,1.0
2021-10-12,36.81,37.42,36.58,37.04,1509667,34.0411897753099,34.605306204621,33.8284901380287,34.2538894125911,1632458.87223089,0.0,1.0
2021-10-13,36.47,36.86,36.05,36.76,969639,33.7267642245464,34.0874288268928,33.3383561912503,33.9949507237271,1048506.58351218,0.0,1.0
2021-10-14,37.66,38.37,36.04,36.55,3448050,34.8272536522188,35.4838481846955,33.3291083809337,33.800746707079,3728504.2425884,0.0,1.0
2021-10-15,37.31,38.27,37.29,38.07,1218092,34.5035802911387,35.3913700815298,34.4850846705055,35.2064138751983,1317168.01956555,0.0,1.0
2021-10-18,37.5,37.835,36.63,36.82,1126419,34.6792886871536,34.9890903327588,33.8747291896116,34.0504375856265,1218038.60745412,0.0,1.0
2021-10-19,36.64,37.61,36.51,37.59,1261389,33.8839769999282,34.7810146006359,33.7637554658127,34.7625189800027,1363986.67016265,0.0,1.0
2021-10-20,36.57,37.16,36.2,36.51,1513093,33.8192423277122,34.36486313639,33.4770733459989,33.7637554658127,1636163.53299134,0.0,1.0
2021-10-21,36.81,36.85,36.18,36.54,1296554,34.0411897753099,34.0781810165762,33.4585777253658,33.7914988967624,1402011.88780469,0.0,1.0
2021-10-22,36.9,37.3,36.691,36.91,1405331,34.1244200681591,34.4943324808221,33.9311408325427,34.1336678784757,1519636.48895492,0.0,1.0
2021-10-25,36.95,37.35,36.65,37.2,1850873,34.170659119742,34.540571532405,33.8932248102448,34.4018543776563,2001417.56441824,0.0,1.0
2021-10-26,35.47,36.985,35.44,36.98,2628416,32.801983192889,34.20302645585,32.7742397619393,34.1984025506917,2842203.6244507,0.0,1.0
2021-10-27,36.73,38.798,36.0,36.14,7026464,33.9672072927773,35.8796544662449,33.2921171396674,33.4215864840995,7597975.90939653,0.0,1.0
2021-10-28,37.0,37.45,36.57,37.37,1698701,34.2168981713248,34.6330496355707,33.8192423277122,34.5590671530381,1836868.34163924,0.0,1.0
2021-10-29,36.49,37.18,36.46,36.84,1752663,33.7452598451796,34.3833587570232,33.7175164142298,34.0689332062597,1895219.45195914,0.0,1.0
2021-11-01,39.8,40.5,38.62,39.86,5722738,36.8062850599657,37.4536317821259,35.7150434426099,36.8617719218651,6188208.67221236,0.0,1.0
2021-11-02,38.44,40.3,38.26,39.86,1856794,35.5485828569116,37.2686755757944,35.3821222712132,36.8617719218651,2007820.16113823,0.0,1.0
2021-11-03,39.25,39.71,38.1,38.16,1314056,36.2976554925541,36.7230547671165,35.234157306148,35.2896441680475,1420937.44899254,0.0,1.0
2021-11-04,37.79,39.4659,37.6918,39.28,1322364,34.9474751863342,36.4973157172889,34.8566616890255,36.3253989235038,1429921.19726981,0.0,1.0
2021-11-05,38.11,38.81,37.94,38.07,1253873,35.2434051164646,35.8907518386248,35.0861923410828,35.2064138751983,1355859.34083527,0.0,1.0
2021-11-08,37.86,38.35,37.665,38.17,1236153,35.0122098585502,35.4653525640624,34.831877557377,35.298891978364,1336698.04816879,0.0,1.0
2021-11-09,37.67,38.395,37.28,38.0,922575,34.8365014625353,35.506967710487,34.4758368601889,35.1416792029823,997614.536217861,0.0,1.0
2021-11-10,37.16,37.96,36.93,37.4,915553,34.36486313639,35.104687961716,34.1521634991088,34.5868105839878,990021.387397092,0.0,1.0
2021-11-11,37.69,37.87,37.06,37.3,1775334,34.8549970831685,35.0214576688668,34.2723850332243,34.4943324808221,1919734.44439942,0.0,1.0
2021-11-12,38.39,38.39,37.75,37.82,821414,35.5023438053287,35.5023438053287,34.9104839450679,34.9752186172839,888225.398100812,0.0,1.0
2021-11-15,38.67,39.36,38.59,38.86,869885,35.7612824941928,36.3993814060364,35.6873000116602,35.9369908902077,940638.886635637,0.0,1.0
2021-11-16,38.74,38.79,38.12,38.67,984805,35.8260171664088,35.8722562179916,35.2526529267812,35.7612824941928,1064906.14133271,0.0,1.0
2021-11-17,37.98,39.03,37.91,38.89,1604048,35.1231835823491,36.0942036655894,35.0584489101331,35.9647343211574,1734516.54509518,0.0,1.0
2021-11-18,37.97,38.26,37.345,38.11,754457,35.1139357720326,35.3821222712132,34.5359476272467,35.2434051164646,815822.312713132,0.0,1.0
2021-11-19,37.39,38.229,37.165,37.77,851993,34.5775627736713,35.3534540592318,34.3694870415483,34.9289795657011,921291.60399519,0.0,1.0
2021-11-22,39.23,39.4,37.24,37.6,1646317,36.2791598719209,36.4363726473027,34.4388456189226,34.7717667903193,1780223.58119674,0.0,1.0
2021-11-23,39.31,39.745,38.51,39.3,1456466,36.3531423544535,36.7554221032245,35.6133175291276,36.3438945441369,1574930.65941206,0.0,1.0
2021-11-24,38.81,38.96,38.475,38.88,977187,35.8907518386248,36.0294689933734,35.5809501930196,35.9554865108408,1056668.51562542,0.0,1.0
2021-11-26,37.4,37.7712,36.8003,37.39,789845,34.5868105839878,34.9300893029391,34.0322193993029,34.5775627736713,854088.668519087,0.0,1.0
2021-11-29,37.67,38.1199,37.02,38.0,918750,34.8365014625353,35.252560448678,34.235393791958,35.1416792029823,993478.421971287,0.0,1.0
2021-11-30,36.63,37.58,35.61,37.41,1583865,33.8747291896116,34.7532711696862,32.931452537321,34.5960583943044,1712691.91925502,0.0,1.0
2021-12-01,36.63,38.05,36.6,37.38,1206154,33.8747291896116,35.1879182545651,33.8469857586619,34.5683149633547,1304259.01776801,0.0,1.0
2021-12-02,37.38,37.73,36.84,36.99,1207966,34.5683149633547,34.8919883244348,34.0689332062597,34.2076503610083,1306218.40051697,0.0,1.0
2021-12-03,36.51,37.64,36.25,37.32,1090147,33.7637554658127,34.8087580315856,33.5233123975818,34.5128281014552,1178816.34968896,0.0,1.0
2021-12-06,37.68,38.24,36.56,36.85,2058906,34.8457492728519,35.3636266505801,33.8099945173956,34.0781810165762,2226371.35659016,0.0,1.0
2021-12-07,38.34,38.53,37.79,37.95,903187,35.5948219084944,35.7712177395485,35.0842023975484,35.2327462552781,972843.456529172,0.15,1.0
2021-12-08,37.92,38.382,37.69,38.38,1016413,35.2048942819538,35.6338146711485,34.9913624864673,35.6319578729269,1094801.78100569,0.0,1.0
2021-12-09,37.02,37.75,36.9,37.34,998829,34.3693350822239,35.0470664331159,34.2579271889266,34.6664227976834,1075861.65084481,0.0,1.0
2021-12-10,36.81,37.48,36.31,37.39,1131353,34.1743712689536,34.7963986731969,33.7101717135481,34.712842753224,1218606.29423879,0.0,1.0
2021-12-13,38.54,43.98,38.42,42.11,20918924,35.7805017306566,40.8309928934686,35.6690938373593,39.094886556252,22532253.377242,0.0,1.0
2021-12-14,37.82,38.455,37.1101,37.9,3349714,35.1120543708727,35.7015878062377,34.452983842108,35.1863262997376,3608053.86497387,0.0,1.0
2021-12-15,37.93,38.3,37.23,38.01,2198596,35.2141782730619,35.557685944062,34.5642988954942,35.2884502019268,2368158.23539445,0.0,1.0
2021-12-16,37.01,38.37,36.78,38.2,2095259,34.3600510911158,35.6226738818187,34.1465192956292,35.4648460329809,2256851.5798875,0.0,1.0
2021-12-17,36.41,37.03,36.0,36.7,2904677,33.8030116246291,34.378619073332,33.4223679891966,34.0722473667644,3128694.29340855,0.0,1.0
2021-12-20,35.08,36.21,34.45,36.08,1910503,32.5682408072505,33.6173318024669,31.9833493674396,33.4966399180615,2057846.64995106,0.0,1.0
2021-12-21,35.25,35.49,34.855,35.19,1638049,32.7260686560884,32.948884442683,32.359351007318,32.6703647094397,1764380.19050778,0.0,1.0
2021-12-22,35.41,35.74,35.12,35.2,1947766,32.8746125138181,33.1809842203858,32.6053767716829,32.6796487005478,2097983.48287785,0.0,1.0
2021-12-23,36.24,36.75,35.36,35.49,2741007,33.6451837757913,34.1186673223049,32.8281925582776,32.948884442683,2952401.57824532,0.0,1.0
2021-12-27,36.4,36.54,35.86,36.35,1164724,33.793727633521,33.9237035090346,33.2923921136831,33.7473076779805,1254550.96459812,0.0,1.0
2021-12-28,37.24,37.45,36.41,36.44,4056113,34.5735828866023,34.7685466998726,33.8030116246291,33.8308635979535,4368932.44808983,0.0,1.0
2021-12-29,37.38,37.58,37.01,37.2,920876,34.7035587621158,34.889238584278,34.3600510911158,34.5364469221699,991896.684601039,0.0,1.0
2021-12-30,37.65,38.02,37.38,37.38,1189291,34.9542265220348,35.2977341930349,34.7035587621158,34.7035587621158,1281012.64440148,0.0,1.0
2021-12-31,37.69,37.91,37.13,37.48,822243,34.9913624864673,35.1956102908457,34.4714589844131,34.7963986731969,885656.81550655,0.0,1.0
2022-01-03,37.7,38.14,37.56,37.88,1148810,35.0006464775754,35.4091420863322,34.8706706020618,35.1677583175214,1237409.62978351,0.0,1.0
2022-01-04,39.03,39.191,38.08,38.08,1457823,36.235417294954,36.3848895517946,35.3534381396836,35.3534381396836,1570254.62758845,0.0,1.0
2022-01-05,38.44,39.94,38.32,39.0,1842152,35.6876618195755,37.080260485792,35.5762539262782,36.2075653216297,1984224.21838681,0.0,1.0
2022-01-06,38.86,39.04,37.92,38.68,1593153,36.0775894461161,36.2447012860621,35.2048942819538,35.9104776061702,1716021.67801333,0.0,1.0
2022-01-07,39.71,39.8,38.35,39.12,1762647,36.8667286903055,36.9502846102785,35.6041058996025,36.318973214927,1898587.55730627,0.0,1.0
2022-01-10,39.04,39.59,38.09,39.52,2195864,36.2447012860621,36.7553207970082,35.3627221307917,36.6903328592514,2365215.53546273,0.0,1.0
2022-01-11,38.8,38.89,38.0738,38.57,2007344,36.0218854994675,36.1054414194405,35.3476820651965,35.808353703981,2162156.31469795,0.0,1.0
2022-01-12,38.18,39.15,38.02,39.06,1272712,35.4462780507647,36.3468251882513,35.2977341930349,36.2632692682784,1370867.31900055,0.0,1.0
2022-01-13,38.32,38.86,38.13,38.27,891396,35.5762539262782,36.0775894461161,35.3998580952241,35.5298339707376,960143.099686197,0.0,1.0
2022-01-14,38.18,38.39,37.55,37.92,1156189,35.4462780507647,35.641241864035,34.8613866109537,35.2048942819538,1245357.72011887,0.0,1.0
2022-01-18,35.87,37.85,35.66,37.75,2239762,33.3016761047912,35.139906344197,33.1067122915209,35.0470664331159,2412499.07924128,0.0,1.0
2022-01-19,35.54,36.3,35.43,36.15,1838226,32.9953043982236,33.7008877224399,32.8931804960344,33.5616278558183,1979995.43363865,0.0,1.0
2022-01-20,34.32,35.85,34.22,35.46,1974879,31.8626574830341,33.283108122575,31.769817571953,32.9210324693587,2127187.51774204,0.0,1.0
2022-01-21,33.44,34.4,33.41,34.14,2184054,31.0456662655204,31.936929411899,31.0178142921961,31.6955456430881,2352494.71328348,0.0,1.0
2022-01-24,34.47,34.59,32.125,32.85,2647330,32.0019173496558,32.1133252429531,29.8248214348039,30.4979107901419,2851499.93054968,0.0,1.0
2022-01-25,34.25,34.79,33.13,33.63,1508709,31.7976695452774,32.2990050651153,30.757862541169,31.2220620965745,1625065.10662428,0.0,1.0
2022-01-26,34.04,35.08,33.78,34.48,2167078,31.602705732007,32.5682408072505,31.3613219631962,32.0112013407639,2334209.4738834,0.0,1.0
2022-01-27,33.37,34.79,33.11,34.35,1898126,30.9806783277637,32.2990050651153,30.7392945589528,31.8905094563585,2044515.09905245,0.0,1.0
2022-01-28,33.74,33.81,32.67,33.21,1377442,31.3241859987637,31.3891739365205,30.330798950196,30.8321344700339,1483674.40679334,0.0,1.0
2022-01-31,34.57,34.62,33.46,33.5,1694070,32.0947572607369,32.1411772162774,31.0642342477367,31.1013702121691,1824721.69595264,0.0,1.0
2022-02-01,35.92,35.93,34.79,35.34,1902284,33.3480960603318,33.3573800514399,32.2990050651153,32.8096245760614,2048993.77632776,0.0,1.0
2022-02-02,36.37,36.91,35.61,36.46,1621294,33.7658756601967,34.2672111800347,33.0602923359803,33.8494315801697,1746332.99528227,0.0,1.0
2022-02-03,35.6,37.38,35.41,35.8,3562904,33.0510083448722,34.7035587621158,32.8746125138181,33.2366881670344,3837685.70920708,0.0,1.0
2022-02-04,35.75,36.11,34.93,35.25,2990778,33.1902682114939,33.5244918913858,32.4289809406288,32.7260686560884,3221435.65754534,0.0,1.0
2022-02-07,36.12,36.94,35.5,36.02,2983260,33.533775882494,34.295063153359,32.9581684337911,33.4409359714129,3213337.84711827,0.0,1.0
2022-02-08,41.73,41.77,38.51,39.98,9597566,38.7420948941438,38.7792308585762,35.7526497573323,37.1173964502245,10337758.7163089,0.0,1.0
2022-02-09,43.33,43.82,41.78,42.09,4081555,40.2275334714414,40.6824490357388,38.7885148496843,39.0763185740357,4396336.61048479,0.0,1.0
2022-02-10,42.58,44.46,42.47,42.73,3224639,39.5312341383331,41.2766244666579,39.4291102361439,39.6704940049548,3473332.7105226,0.0,1.0
2022-02-11,41.72,42.73,41.215,42.64,2249725,38.7328109030357,39.6704940049548,38.2639693520761,39.5869380849818,2423230.45531002,0.0,1.0
2022-02-14,40.96,42.23,40.74,41.82,1950972,38.0272275788193,39.2062944495493,37.8229797744409,38.8256508141168,2101436.73909349,0.0,1.0
2022-02-15,42.05,42.67,41.21,41.21,1654745,39.0391826096033,39.6147900583061,38.259327356522,38.259327356522,1782363.83547855,0.0,1.0
2022-02-16,42.29,42.59,41.655,41.73,1657015,39.2619983961979,39.5405181294412,38.6724649608329,38.7420948941438,1784808.90460191,0.0,1.0
2022-02-17,41.82,42.48,41.71,41.9,1299609,38.8256508141168,39.438394227252,38.7235269119276,38.8999227429816,1399838.69530498,0.0,1.0
2022-02-18,42.01,42.75,41.5,41.6,1502277,39.0020466451709,39.689061987171,38.5285630986572,38.6214030097383,1618137.05173377,0.0,1.0
2022-02-22,40.68,42.335,40.38,41.38,2272474,37.7672758277922,39.3037763561844,37.4887560945489,38.4171552053599,2447733.92556876,0.0,1.0
2022-02-23,40.58,41.77,40.53,41.31,1904650,37.6744359167111,38.7792308585762,37.6280159611705,38.3521672676031,2051542.24925546,0.0,1.0
2022-02-24,40.13,40.23,38.73,38.89,1604044,37.2566563168461,37.3494962279272,35.9568975617107,36.1054414194405,1727752.62419065,0.0,1.0
2022-02-25,40.84,40.96,39.83,39.87,1609429,38.0620425454747,38.1738800847856,37.1207432562747,37.158022436045,1726893.14509252,0.1575,1.0
2022-02-28,41.3,41.31,40.28,40.69,1808592,38.4907531128331,38.5000729077757,37.5401340286905,37.9222456213361,1940592.05287662,0.0,1.0
2022-03-01,40.02,41.44,39.8,41.14,1668463,37.2978193601836,38.6212302420292,37.0927838714469,38.3416363937519,1790235.74046478,0.0,1.0
2022-03-02,41.32,41.6,40.0,40.04,1771444,38.5093927027183,38.7703469611104,37.2791797702984,37.3164589500687,1900732.80679997,0.0,1.0
2022-03-03,41.39,41.835,40.8,41.24,1321435,38.5746312673163,38.9893621422609,38.0247633657044,38.4348343431777,1417879.90845532,0.0,1.0
2022-03-04,38.95,40.57,38.19,40.57,2793681,36.3006013013281,37.8104080820252,35.5922968856924,37.8104080820252,2997577.75489022,0.0,1.0
2022-03-07,36.61,38.81,36.11,38.4,3394507,34.1197692847656,36.1701241721321,33.6537795376369,35.7880125794865,3642255.02912435,0.0,1.0
2022-03-08,37.24,38.47,36.44,36.58,2542831,34.7069163661478,35.8532511440845,33.9613327707419,34.0918098999379,2728419.47238975,0.0,1.0
2022-03-09,39.08,39.49,37.93,38.31,1721514,36.4217586355816,36.8038702282271,35.3499822171855,35.7041344250033,1847158.66669533,0.0,1.0
2022-03-10,38.8,38.95,38.01,38.2,1800610,36.1608043771895,36.3006013013281,35.4245405767261,35.601616680635,1932027.48675775,0.0,1.0
2022-03-11,38.51,39.56,38.39,39.25,1759558,35.8905303238548,36.8691087928252,35.7786927845439,36.5801951496053,1887979.30731502,0.0,1.0
2022-03-14,37.92,39.92,37.52,38.92,2140398,35.3406624222429,37.2046214107578,34.9678706245399,36.2726419165004,2296614.9075043,0.0,1.0
2022-03-15,38.04,38.57,37.6401,37.96,1147738,35.4524999615538,35.9464490935103,35.0798013618002,35.3779416020132,1231505.63619905,0.0,1.0
2022-03-16,39.44,40.32,38.38,38.73,2000807,36.7572712535142,37.5774132084608,35.7693729896013,36.0955658125915,2146835.86101228,0.0,1.0
2022-03-17,39.1,39.73,38.72,38.96,1792586,36.4403982254667,37.0275453068489,36.0862460176489,36.3099210962707,1923417.85526967,0.0,1.0
2022-03-18,40.35,40.73,38.59,39.08,2443224,37.6053725932885,37.9595248011064,35.9650886833954,36.4217586355816,2621542.65738068,0.0,1.0
2022-03-21,39.44,40.87,39.17,40.56,2774916,36.7572712535142,38.0900019303024,36.5056367900647,37.8010882870826,2977443.19172051,0.0,1.0
2022-03-22,39.9,40.47,39.655,39.89,1544236,37.1859818208727,37.7172101325994,36.9576468447796,37.1766620259301,1656942.03522186,0.0,1.0
2022-03-23,37.78,39.587,37.78,39.52,2145023,35.2101852930469,36.8942722391701,35.2101852930469,36.8318296130549,2301577.46304173,0.0,1.0
2022-03-24,38.15,38.28,37.39,38.0,1719147,35.5550177059221,35.6761750401756,34.8467132902865,35.4152207817835,1844618.91124515,0.0,1.0
2022-03-25,38.61,38.63,37.72,38.12,1268284,35.9837282732806,36.0023678631657,35.1542665233914,35.5270583210944,1360849.68372666,0.0,1.0
2022-03-28,39.11,39.13,38.28,38.51,999703,36.4497180204093,36.4683576102944,35.6761750401756,35.8905303238548,1072666.3045269,0.0,1.0
2022-03-29,40.3,40.52,39.605,39.67,1567622,37.5587736185757,37.7638091073123,36.9110478700667,36.9716265371935,1682034.86198908,0.0,1.0
2022-03-30,39.96,40.44,39.84,40.0,1151825,37.2419005905281,37.6892507477717,37.1300630512172,37.2791797702984,1235890.92581667,0.0,1.0
2022-03-31,39.4,40.22,39.36,39.67,1244919,36.719992073744,37.4842152590351,36.6827128939737,36.9716265371935,1335779.38964405,0.0,1.0
2022-04-01,38.76,39.85,38.37,39.6,1279559,36.1235251974192,37.1393828461598,35.7600531946588,36.9063879725954,1372947.58938818,0.0,1.0
2022-04-04,38.8,38.92,38.06,38.69,1127575,36.1608043771895,36.2726419165004,35.471139551439,36.0582866328212,1209871.04002581,0.0,1.0
2022-04-05,36.82,38.73,36.76,38.17,2622725,34.3154849785597,36.0955658125915,34.2595662089043,35.5736572958073,2814144.53446705,0.0,1.0
2022-04-06,36.44,36.8,35.95,36.35,2074908,33.9613327707419,34.2968453886746,33.5046628185557,33.8774546162587,2226345.12109427,0.0,1.0
2022-04-07,36.99,37.3,35.775,36.21,1981770,34.4739214925835,34.7628351358033,33.3415664070607,33.7469774870627,2126409.44592771,0.0,1.0
2022-04-08,37.9,38.49,36.8,36.8,1578511,35.3220228323578,35.8718907339697,34.2968453886746,34.2968453886746,1693718.59544791,0.0,1.0
2022-04-11,38.22,39.14,37.63,37.77,1438007,35.6202562705202,36.477677405237,35.0703883689083,35.2008654981043,1542959.91366817,0.0,1.0
2022-04-12,37.75,39.11,37.43,38.43,1044185,35.1822259082191,36.4497180204093,34.8839924700568,35.8159719643142,1120394.82245469,0.0,1.0
2022-04-13,38.2,38.43,37.53,37.53,867433,35.601616680635,35.8159719643142,34.9771904194825,34.9771904194825,930742.581081264,0.0,1.0
2022-04-14,38.2,38.71,37.97,38.05,1035727,35.601616680635,36.0769262227063,35.3872613969558,35.4618197564964,1111319.51548483,0.0,1.0
2022-04-18,38.43,38.6099,37.89,38.12,964834,35.8159719643142,35.9836350753311,35.3127030374152,35.5270583210944,1035252.3912221,0.0,1.0
2022-04-19,40.7,40.835,38.76,38.76,1976471,37.9315654162787,38.0573826480034,36.1235251974192,36.1235251974192,2120723.69851304,0.0,1.0
2022-04-20,41.24,41.79,40.69,40.8,2003766,38.4348343431777,38.9474230650193,37.9222456213361,38.0247633657044,2150010.82357125,0.0,1.0
2022-04-21,39.18,42.25,39.1,41.79,1626189,36.5149565850073,39.3761336323777,36.4403982254667,38.9474230650193,1744876.37337519,0.0,1.0
2022-04-22,37.86,39.13,37.62,38.88,1812775,35.2847436525875,36.4683576102944,35.0610685739657,36.2353627367301,1945080.34905242,0.0,1.0
2022-04-25,38.31,38.35,36.2884,37.6,2252879,35.7041344250033,35.7414136047736,33.8200446794124,35.0424289840805,2417305.33115961,0.0,1.0
2022-04-26,36.49,38.05,36.295,37.51,2794724,34.0079317454547,35.4618197564964,33.8261957440745,34.9585508295973,2998696.87822547,0.0,1.0
2022-04-27,36.32,37.6,35.0,35.73,3432086,33.849495231431,35.0424289840805,32.6192822990111,33.2996273298191,3682576.73172783,0.0,1.0
2022-04-28,37.06,37.485,35.211,36.0,1766570,34.5391600571815,34.9352513422409,32.8159299722995,33.5512617932686,1895503.07800225,0.0,1.0
2022-04-29,36.45,38.08,36.38,37.06,1789124,33.9706525656844,35.4897791413241,33.9054140010864,34.5391600571815,1919703.18126522,0.0,1.0
2022-05-02,36.65,37.13,35.98,36.32,1542799,34.1570484645359,34.6043986217795,33.5326222033834,33.849495231431,1655400.15580407,0.0,1.0
2022-05-03,38.75,38.88,36.72,37.14,2324730,36.1142054024766,36.2353627367301,34.222287029134,34.6137184167221,2494400.37503421,0.0,1.0
2022-05-04,41.06,41.17,38.29,38.58,3503975,38.2670780342113,38.3695957785797,35.6854948351182,35.9557688884528,3759712.54903171,0.0,1.0
2022-05-05,37.38,40.65,37.11,40.45,1782756,34.8373934953439,37.8849664415658,34.5857590318944,37.6985705427143,1912870.41290579,0.0,1.0
2022-05-06,38.35,39.4,36.75,37.39,2036027,35.7414136047736,36.719992073744,34.2502464139617,34.8467132902865,2184626.39204543,0.0,1.0
2022-05-09,36.64,38.01,36.55,37.54,1658529,34.1477286695934,35.4245405767261,34.0638505151102,34.9865102144251,1779576.70766287,0.0,1.0
2022-05-10,37.15,37.49,35.65,37.04,1854980,34.6230382116647,34.9399112397122,33.2250689702785,34.5205204672963,1990365.68017832,0.0,1.0
2022-05-11,35.81,37.47,35.68,37.28,3203150,33.3741856893597,34.9212716498271,33.2530283551062,34.7441955459181,3436931.84210244,0.0,1.0
2022-05-12,35.43,35.52,34.3075,35.5,2203510,33.0200334815418,33.103911636025,31.9738864992378,33.0852720461399,2364333.13562935,0.0,1.0
2022-05-13,37.49,37.78,36.12,36.32,1479045,34.9399112397122,35.2101852930469,33.6630993325795,33.849495231431,1586993.07132117,0.0,1.0
2022-05-16,36.61,37.3,36.36,37.08,1442074,34.1197692847656,34.7628351358033,33.8867744112013,34.5577996470666,1547323.74358617,0.0,1.0
2022-05-17,38.41,38.42,36.89,37.47,1132151,35.7973323744291,35.8066521693716,34.3807235431577,34.9212716498271,1214781.01929917,0.0,1.0
2022-05-18,35.75,37.84,35.55,37.5,1994812,33.3182669197042,35.2661040627023,33.1318710208527,34.9492310346548,2140403.31605078,0.0,1.0
2022-05-19,32.43,33.93,31.66,31.88,5416769,30.2240949987695,31.6220642401556,29.5064707881912,29.7115062769278,5812111.78290539,0.0,1.0
2022-05-20,32.34,32.9161,31.12,32.75,2994409,30.1402168442863,30.677130230928,29.0032018612922,30.5223284369318,3212955.88416969,0.0,1.0
2022-05-23,32.33,32.99,31.94,32.38,1643215,30.1308970493437,30.7460035155536,29.7674250465833,30.1774960240566,1763145.01566282,0.0,1.0
2022-05-24,31.62,31.835,30.42,31.6,2307321,29.4691916084209,29.6695671996863,28.350816215312,29.4505520185358,2475720.77949882,0.0,1.0
2022-05-25,33.61,33.81,31.41,31.46,1668559,31.3238308019933,31.5102267008448,29.2734759146268,29.3200748893397,1790338.74702296,0.0,1.0
2022-05-26,35.33,35.75,34.15,34.15,1555602,32.9268355321161,33.3182669197042,31.8270997288923,31.8270997288923,1669137.58251666,0.0,1.0
2022-05-27,36.34,36.35,35.42,35.56,1201421,33.8681348213161,33.8774546162587,33.0107136865993,33.1411908157953,1289106.68893763,0.0,1.0
2022-05-31,35.18,36.4,34.74,36.4,2576976,32.7870386079775,33.9240535909716,32.3769676305042,33.9240535909716,2765056.54456825,0.0,1.0
2022-06-01,33.85,35.57,33.76,35.55,3128210,31.6942926509606,33.3047559703004,31.6100242214603,33.2860296526337,3340977.18053319,0.1575,1.0
2022-06-02,36.14,36.32,33.04,33.27,2914108,33.8384560238025,34.0069928828032,30.9358767854576,31.1512294386251,3112312.89766647,0.0,1.0
2022-06-03,34.93,35.635,34.66,35.5,2037512,32.7055138049647,33.3656165027173,32.4527085164636,33.2392138584668,2176094.66661846,0.0,1.0
2022-06-06,35.3,35.837,34.53,35.64,1869094,33.0519506817994,33.5547523111514,32.3309874516298,33.370298082134,1996221.6098892,0.0,1.0
2022-06-07,35.07,35.15,34.39,34.59,938053,32.8365980286319,32.9115032992988,32.1999032279626,32.3871664046301,1001855.26775079,0.0,1.0
2022-06-08,35.2,35.595,34.59,35.13,1067468,32.9583190934657,33.3281638673838,32.3871664046301,32.8927769816321,1140072.51078073,0.0,1.0
2022-06-09,34.98,35.309,34.54,34.78,1623104,32.7523295991315,33.0603775247494,32.3403506104632,32.5650664224641,1733500.44454565,0.0,1.0
2022-06-10,32.6,34.69,32.55,34.15,1980611,30.5238977967892,32.4807979929638,30.4770820026224,31.9751874159617,2115323.50913558,0.0,1.0
2022-06-13,30.86,31.48,30.495,31.35,1993840,28.8947081597827,29.4752240074517,28.5529528623647,29.3535029426179,2129452.28793281,0.0,1.0
2022-06-14,31.34,31.6,30.87,31.01,1436696,29.3441397837845,29.5875819134521,28.9040713186161,29.0351555422833,1534413.78659467,0.0,1.0
2022-06-15,32.2,32.78,31.61,31.96,1640185,30.1493714434544,30.6924346557899,29.5969450722855,29.9246556314535,1751743.21955777,0.0,1.0
2022-06-16,30.32,31.34,29.8,31.14,1519922,28.3890975827807,29.3441397837845,27.9022133234454,29.1568766071171,1623300.45559293,0.0,1.0
2022-06-17,30.79,31.22,30.145,30.6,2673777,28.8291660479491,29.231781877784,28.2252423031967,28.651266030115,2855635.63278504,0.0,1.0
2022-06-21,31.39,32.07,31.01,32.07,1346624,29.3909555779514,30.0276503786206,29.0351555422833,30.0276503786206,1438215.48257895,0.0,1.0
2022-06-22,31.53,31.94,30.76,30.87,1143463,29.5220398016185,29.9059293137868,28.801076571449,28.9040713186161,1221236.35874319,0.0,1.0
2022-06-23,31.69,32.1,30.74,31.71,1009951,29.6718503429525,30.0557398551207,28.7823502537822,29.6905766606192,1078643.45566847,0.0,1.0
2022-06-24,32.8,32.975,31.9,31.96,2082392,30.7111609734566,30.8750162530406,29.8684766784533,29.9246556314535,2224027.20818771,0.0,1.0
2022-06-27,32.82,33.29,32.65,33.17,1054316,30.7298872911234,31.1699557562918,30.5707135909561,31.0575978502914,1126025.96918718,0.0,1.0
2022-06-28,32.09,33.55,32.06,32.97,718061,30.0463766962873,31.4133978859595,30.0182872197872,30.870334673624,766900.372810918,0.0,1.0
2022-06-29,31.44,31.92,30.86,31.83,1102281,29.4377713721182,29.88720299612,28.8947081597827,29.8029345666197,1177253.33898149,0.0,1.0
2022-06-30,31.66,32.4,30.62,31.06,1886087,29.6437608664524,30.3366346201218,28.6699923477818,29.0819713364501,2014370.3995257,0.0,1.0
2022-07-01,31.99,32.65,31.17,31.55,1187396,29.9527451079536,30.5707135909561,29.1849660836172,29.5407661192853,1268157.48950882,0.0,1.0
2022-07-05,32.57,32.58,30.86,31.01,1146500,30.4958083202891,30.5051714791225,28.8947081597827,29.0351555422833,1224479.92221791,0.0,1.0
2022-07-06,32.09,32.97,31.285,32.39,788820,30.0463766962873,30.870334673624,29.292642410201,30.3272714612884,842472.090923624,0.0,1.0
2022-07-07,32.69,32.94,32.21,32.21,849594,30.6081662262896,30.8422451971238,30.1587346022878,30.1587346022878,907379.672949677,0.0,1.0
2022-07-08,32.43,32.98,32.19,32.72,677917,30.3647240966219,30.8796978324573,30.140008284621,30.6362557027897,724025.953275361,0.0,1.0
2022-07-11,31.86,32.55,31.78,32.19,551158,29.8310240431198,30.4770820026224,29.7561187724528,30.140008284621,588645.359764309,0.0,1.0
2022-07-12,32.31,33.23,31.94,31.94,994436,30.2523661906215,31.1137768032916,29.9059293137868,29.9059293137868,1062073.19313623,0.0,1.0
2022-07-13,32.24,32.37,31.55,31.59,587627,30.1868240787879,30.3085451436217,29.5407661192853,29.5782187546188,627594.821851849,0.0,1.0
2022-07-14,31.41,31.66,30.75,31.41,1104636,29.4096818956181,29.6437608664524,28.7917134126156,29.4096818956181,1179768.51579512,0.0,1.0
2022-07-15,32.57,32.66,31.69,32.0,870697,30.4958083202891,30.5800767497895,29.6718503429525,29.962108266787,929918.006834165,0.0,1.0
2022-07-18,33.0,33.75,32.81,33.09,763147,30.8984241501241,31.6006610626269,30.72052413229,30.9826925796244,815052.925600377,0.0,1.0
2022-07-19,34.49,34.555,33.54,33.76,1049693,32.2935348162963,32.3543953487132,31.4040347271261,31.6100242214603,1121088.53291992,0.0,1.0
2022-07-20,35.28,35.46,34.04,34.45,1687181,33.0332243641326,33.2017612231333,31.8721926687946,32.2560821809629,1801935.68220457,0.0,1.0
2022-07-21,35.3,35.42,34.41,35.37,1000657,33.0519506817994,33.1643085877998,32.2186295456294,33.117492793633,1068717.31838361,0.0,1.0
2022-07-22,34.61,35.31,34.29,35.21,1366145,32.4058927222968,33.0613138406328,32.1062716396289,32.967682252299,1459064.21573344,0.0,1.0
2022-07-25,34.48,35.0,33.77,34.66,1494659,32.284171657463,32.7710559167983,31.6193873802936,32.4527085164636,1596319.17667885,0.0,1.0
2022-07-26,33.11,34.3,32.86,34.18,1717459,31.0014188972911,32.1156347984623,30.7673399264569,32.0032768924618,1834273.0595137,0.0,1.0
2022-07-27,34.3,34.34,32.68,33.37,1531938,32.1156347984623,32.1530874337958,30.5988030674562,31.2448610269588,1636133.7314284,0.0,1.0
2022-07-28,36.96,37.78,36.11,36.5,3677714,34.606235048139,35.3740140724754,33.8103665473024,34.1755297418039,3927856.04244197,0.0,1.0
2022-07-29,37.81,37.82,36.81,37.26,2428886,35.4021035489755,35.4114667078089,34.4657876656384,34.8871298131401,2594088.21662117,0.0,1.0
2022-08-01,37.71,37.86,36.75,37.46,1383311,35.3084719606418,35.4489193431423,34.4096087126382,35.0743929898075,1477397.7720743,0.0,1.0
2022-08-02,36.68,37.7,36.675,37.45,1183540,34.3440666008046,35.2991088018084,34.3393850213879,35.0650298309741,1264039.22123139,0.0,1.0
2022-08-03,37.55,37.7,36.901,37.21,748732,35.1586614193078,35.2991088018084,34.5509924110221,34.8403140189732,799657.480263466,0.0,1.0
2022-08-04,37.11,37.95,37.0136,37.78,1115270,34.7466824306395,35.5331877726427,34.6564215794858,35.3740140724754,1191125.79402701,0.0,1.0
2022-08-05,37.27,37.78,36.25,36.37,1079966,34.8964929719735,35.3740140724754,33.9414507709696,34.0538086769701,1153420.57015088,0.0,1.0
2022-08-08,38.22,38.5972,37.5,37.5,1072048,35.7859930611437,36.1391714123384,35.111845625141,35.111845625141,1144964.02237581,0.0,1.0
2022-08-09,37.68,38.085,37.488,38.05,1046585,35.2803824841417,35.6595904168932,35.1006098345409,35.6268193609764,1117769.14033531,0.0,1.0
2022-08-10,38.87,39.21,38.505,38.81,1401138,36.3945983853128,36.7129457856474,36.0528430878948,36.3384194323126,1496437.28674798,0.0,1.0
2022-08-11,39.58,39.99,39.25,39.39,970905,37.0593826624821,37.4432721746504,36.7503984209809,36.8814826446481,1036941.71729698,0.0,1.0
2022-08-12,39.98,39.99,39.34,39.82,948487,37.433909015817,37.4432721746504,36.8346668504812,37.284098474483,1012998.94285626,0.0,1.0
2022-08-15,40.7,40.86,39.56,39.59,916636,38.1080564518197,38.2578669931536,37.0406563448154,37.0687458213155,978981.576957818,0.0,1.0
2022-08-16,42.15,42.215,40.48,40.58,1222180,39.4657144826585,39.5265750150754,37.9020669574855,37.9956985458192,1305307.34525625,0.0,1.0
2022-08-17,41.71,42.05,41.185,41.62,938995,39.0537354939902,39.3720828943248,38.5621696552382,38.9694670644898,1002861.33847624,0.0,1.0
2022-08-18,42.26,42.47,41.5129,41.64,908923,39.5687092298256,39.7653355653263,38.8691876333844,38.9881933821566,970743.972387327,0.0,1.0
2022-08-19,41.2,41.74,40.64,41.6,1689679,38.5762143934882,39.0818249704903,38.0518774988195,38.9507407468231,1804603.58525359,0.0,1.0
2022-08-22,40.13,40.73,40.09,40.3,1065687,37.5743563983175,38.1361459283198,37.5369037629841,37.7335300984848,1138170.37493994,0.0,1.0
2022-08-23,40.72,41.16,40.36,40.5,902903,38.1267827694864,38.5387617581547,37.7897090514851,37.9207932751523,964314.518282007,0.0,1.0
2022-08-24,40.86,41.37,40.62,40.67,859052,38.2578669931536,38.7353880936555,38.0331511811527,38.0799669753196,917480.964798206,0.0,1.0
2022-08-25,41.4,41.76,40.9633,41.1,754996,38.7634775701557,39.100551288157,38.3545884239023,38.4825828051545,806347.530183021,0.0,1.0
2022-08-26,39.99,41.58,39.86,41.58,867192,37.4432721746504,38.9320144291563,37.3215511098165,38.9320144291563,926174.612043607,0.0,1.0
2022-08-29,39.7,40.03,39.12,39.43,682214,37.1717405684826,37.4807248099838,36.6286773561471,36.9189352799816,728615.216446551,0.0,1.0
2022-08-30,38.9,39.97,38.73,39.97,811010,36.4226878618129,37.4245458569836,36.2635141616456,37.4245458569836,866171.357800218,0.0,1.0
2022-08-31,38.57,39.245,38.13,39.13,1040590,36.1137036203117,36.7457168415642,35.7017246316434,36.6380405149805,1111366.38662079,0.0,1.0
2022-09-01,38.23,38.41,37.62,38.08,959467,35.7953562199771,35.9638930789777,35.2242035311414,35.6549088374765,1024725.75449686,0.0,1.0
2022-09-02,38.22,39.11,37.94,38.72,1003160,35.7859930611437,36.6193141973137,35.5238246138093,36.2541510028122,1071390.56151079,0.0,1.0
2022-09-06,37.79,38.31,36.79,38.08,1693654,35.3833772313087,35.870261490644,34.4470613479717,35.6549088374765,1808848.94739124,0.0,1.0
2022-09-07,39.79,39.96,38.77,38.91,1650561,37.2560089979829,37.4151826981502,36.3009667969791,36.4320510206463,1762824.94975658,0.0,1.0
2022-09-08,40.02,40.02,38.76,39.11,1438940,37.4713616511505,37.4713616511505,36.2916036381457,36.6193141973137,1536810.41367313,0.0,1.0
2022-09-09,41.07,41.18,40.223,40.33,1240480,38.60196308028,38.7053528036506,37.8058622103263,37.9064322139686,1319790.74468434,0.1575,1.0
2022-09-12,42.71,43.02,41.39,41.39,2560293,40.1434098650781,40.434780903668,38.9027331846309,38.9027331846309,2723986.68666975,0.0,1.0
2022-09-13,41.21,42.45,40.741,41.12,1747945,38.7335500009335,39.8990341552931,38.2927338167443,38.6489584090848,1859700.78777349,0.0,1.0
2022-09-14,41.09,41.48,40.29,41.39,2454613,38.6207612118019,38.9873247764795,37.8688359509248,38.9027331846309,2611549.97999311,0.0,1.0
2022-09-15,41.1,41.39,40.31,40.88,1704872,38.6301602775629,38.9027331846309,37.8876340824467,38.4233808308217,1813873.89274432,0.0,1.0
2022-09-16,40.71,41.36,40.19,40.54,6684443,38.2635967128853,38.874535987348,37.7748452933152,38.1038125949489,7111816.39749935,0.0,1.0
2022-09-19,41.66,41.89,39.97,40.16,1694155,39.1565079601769,39.3726864726791,37.5680658465739,37.7466480960323,1802471.69568287,0.0,1.0
2022-09-20,40.92,41.42,40.37,41.13,1359210,38.4609770938655,38.9309303819138,37.9440284770125,38.6583574748458,1446111.81001096,0.0,1.0
2022-09-21,40.1,41.65,40.09,41.08,985413,37.6902537014665,39.1471088944159,37.6808546357055,38.611362146041,1048415.90117666,0.0,1.0
2022-09-22,38.66,40.25,38.6,40.18,1325439,36.3367882318876,37.8312396878809,36.2803938373218,37.7654462275542,1410181.64327008,0.0,1.0
2022-09-23,37.54,38.13,36.7,37.9,1546873,35.2840928666596,35.8386377465565,34.4945713427386,35.6224592340543,1645773.14313983,0.0,1.0
2022-09-26,37.12,38.22,36.84,37.25,1546572,34.8893321046991,35.9232293384052,34.6261582633921,35.0115199595917,1645452.89854568,0.0,1.0
2022-09-27,37.1,38.0681,36.4,37.76,1373583,34.8705339731772,35.7804575294962,34.2125993699097,35.4908723134008,1461403.75536546,0.0,1.0
2022-09-28,37.2,37.66,36.58,37.1,1875847,34.9645246307869,35.3968816557912,34.3817825536071,34.8705339731772,1995780.26976967,0.0,1.0
2022-09-29,35.85,37.0,35.5989,36.92,2725935,33.6956507530567,34.7765433155676,33.4596402117989,34.7013507894799,2900219.09552036,0.0,1.0
2022-09-30,34.88,35.925,34.81,35.59,2375844,32.7839413742432,33.7661437462639,32.7181479139164,33.4512750432716,2527744.84233023,0.0,1.0
2022-10-03,36.11,36.46,35.1,35.53,1853970,33.9400264628418,34.2689937644755,32.9907208209844,33.3948806487058,1972504.55220755,0.0,1.0
2022-10-04,37.99,38.08,37.1,37.21,1912052,35.707050825903,35.7916424177517,34.8705339731772,34.9739236965478,2034300.0555875,0.0,1.0
2022-10-05,36.99,37.26,35.5,36.5,2097996,34.7671442498066,35.0209190253526,33.3666834514229,34.3065900275194,2232132.48354247,0.0,1.0
2022-10-06,36.1,36.98,36.04,36.44,1479527,33.9306273970808,34.7577451840456,33.874233002515,34.2501956329536,1574121.34102169,0.0,1.0
2022-10-07,35.8,35.845,35.0,35.7,2017027,33.6486554242519,33.6909512201762,32.8967301633747,33.5546647666422,2145986.68771638,0.0,1.0
2022-10-10,35.3,35.71,34.78,35.52,962836,33.1787021362037,33.5640638324032,32.6899507166335,33.3854815829449,1024395.42874443,0.0,1.0
2022-10-11,35.26,35.74,34.51,35.05,1724605,33.1411058731598,33.5922610296861,32.4361759410875,32.9437254921795,1834868.53253283,0.0,1.0
2022-10-12,35.41,35.57,34.43,35.18,1000958,33.2820918595743,33.4324769117497,32.3609834149998,33.0659133470721,1064954.77897084,0.0,1.0
2022-10-13,36.0,36.12,34.01,34.59,1141122,33.8366367394711,33.9494255286027,31.9662226530393,32.5113684671752,1214080.23842035,0.0,1.0
2022-10-14,35.89,36.675,35.56,36.29,683253,33.7332470161005,34.4710736783362,33.4230778459887,34.1092096465391,726937.141814304,0.0,1.0
2022-10-17,36.0,36.82,35.74,36.64,1213833,33.8366367394711,34.6073601318702,33.5922610296861,34.4381769481729,1291440.05465015,0.0,1.0
2022-10-18,36.69,37.41,36.37,37.1,1118236,34.4851722769777,35.1619050117671,34.1844021726268,34.8705339731772,1189731.00990974,0.0,1.0
2022-10-19,34.83,36.33,34.54,35.98,2080885,32.7369460454383,34.146805909583,32.4643731383704,33.8178386079492,2213927.4827103,0.0,1.0
2022-10-20,34.86,35.775,34.64,34.84,1681315,32.7651432427212,33.6251577598495,32.55836379598,32.7463451111993,1788810.76349393,0.0,1.0
2022-10-21,35.9,36.045,34.663,34.79,1086910,33.7426460818615,33.8789325353955,32.5799816472302,32.6993497823945,1156402.16553661,0.0,1.0
2022-10-24,35.89,36.3,35.62,35.88,1198833,33.7332470161005,34.1186087123001,33.4794722405545,33.7238479503396,1275481.02171914,0.0,1.0
2022-10-25,37.12,37.14,35.56,35.84,1984800,34.8893321046991,34.9081302362211,33.4230778459887,33.6862516872957,2111699.23743186,0.0,1.0
2022-10-26,41.8,42.37,39.3,40.16,4824883,39.2880948808304,39.8238416292053,36.9383284405893,37.7466480960323,5133364.44568618,0.0,1.0
2022-10-27,41.65,42.67,41.36,42.54,2505205,39.1471088944159,40.1058136020343,38.874535987348,39.9836257471417,2665376.60626284,0.0,1.0
2022-10-28,43.22,43.41,41.7,41.92,1960250,40.6227622188873,40.8013444683456,39.1941042232207,39.400883669962,2085579.62020143,0.0,1.0
2022-10-31,43.0,43.2,42.24,42.745,1553762,40.4159827721461,40.6039640873654,39.7016537743128,40.1763065952415,1653102.59499728,0.0,1.0
2022-11-01,44.08,44.5,43.18,43.66,1613793,41.4310818743302,41.8258426362907,40.5851659558435,41.0363211123697,1716971.70872273,0.0,1.0
2022-11-02,43.49,44.955,43.07,43.48,2063898,40.8765369944333,42.2535001284146,40.4817762324728,40.8671379286724,2195854.40988369,0.0,1.0
2022-11-03,44.64,44.9,42.75,42.95,1909068,41.9574295569442,42.2018052667293,40.181006128122,40.3689874433413,2031125.27196975,0.0,1.0
2022-11-04,45.35,46.08,44.675,45.09,1777142,42.6247632259727,43.3108950265231,41.9903262871076,42.3803875161876,1890764.51340595,0.0,1.0
2022-11-07,45.58,45.74,44.67,45.72,1106271,42.8409417384749,42.9913267906503,41.9856267542271,42.9725286591284,1177001.02130843,0.0,1.0
2022-11-08,45.43,45.78,45.16,45.68,1318469,42.6999557520604,43.0289230536941,42.4461809765144,42.9349323960845,1402766.0126348,0.0,1.0
2022-11-09,44.67,45.88,44.51,44.95,1404842,41.9856267542271,43.1229137113038,41.8352417020517,42.2488005955341,1494661.31605817,0.0,1.0
2022-11-10,47.16,47.93,46.44,47.28,1940379,44.3259941287072,45.0497221923015,43.6492613939178,44.4387829178388,2064438.15730995,0.0,1.0
2022-11-11,48.24,48.72,47.22,47.39,1873034,45.3410932308913,45.7922483874176,44.382388523273,44.5421726412094,1992787.41912734,0.0,1.0
2022-11-14,47.91,48.56,47.0,47.83,1733246,45.0309240607795,45.6418633352422,44.1756090765318,44.9557315346918,1844061.99943663,0.0,1.0
2022-11-15,47.4,48.15,46.8,47.1,1956048,44.5515717069703,45.2565016390427,43.9876277613125,44.2695997341414,2081108.96310969,0.0,1.0
2022-11-16,46.77,47.275,46.24,46.97,1951493,43.9594305640296,44.4340833849583,43.4612800786985,44.1474118792489,2076262.7367763,0.0,1.0
2022-11-17,47.19,47.23,45.04,45.78,1397085,44.3541913259901,44.391787589034,42.3333921873828,43.0289230536941,1486408.36816177,0.0,1.0
2022-11-18,47.55,47.9,47.12,47.73,878276,44.6925576933848,45.0215249950186,44.2883978656633,44.8617408770822,934429.040434655,0.0,1.0
2022-11-21,46.79,47.2,46.56,47.2,1367368,43.9782286955515,44.3635903917511,43.7620501830494,44.3635903917511,1454791.39605438,0.0,1.0
2022-11-22,47.54,47.62,46.54,47.0,720081,44.6831586276238,44.7583511537116,43.7432520515274,44.1756090765318,766119.759466531,0.0,1.0
2022-11-23,47.27,47.855,46.895,47.78,718271,44.4293838520778,44.9792291990942,44.0769188860417,44.908736205887,764194.036159522,0.0,1.0
2022-11-25,47.71,48.03,46.91,47.17,356130,44.8429427455602,45.1437128499111,44.0910174846831,44.3353931944682,378899.35984815,0.0,1.0
2022-11-28,47.06,47.34,46.48,47.05,1505446,44.2320034710976,44.4951773124046,43.6868576569616,44.2226044053366,1601697.48599095,0.0,1.0
2022-11-29,46.0,47.29,45.915,47.29,1801337,43.2357025004354,44.4481819835997,43.1558104414672,44.4481819835997,1916506.43352367,0.0,1.0
2022-11-30,47.13,47.16,45.78,46.3,1402982,44.2977969314243,44.3259941287072,43.0289230536941,43.5176744732643,1492682.39597472,0.0,1.0
2022-12-01,47.31,47.72,46.64,47.14,806570,44.4669801151217,44.8523418113212,43.8372427091371,44.3071959971853,858138.479411231,0.0,1.0
2022-12-02,47.65,47.685,46.41,46.68,850622,44.7865483509945,44.8194450811578,43.6210641966349,43.8748389721809,905006.967323035,0.0,1.0
2022-12-05,46.8,47.16,46.5,47.16,986459,43.9876277613125,44.3259941287072,43.7056557884836,44.3259941287072,1049528.77773972,0.0,1.0
2022-12-06,46.46,47.61,45.93,47.61,1025246,43.6680595254397,44.7489520879506,43.1699090401086,44.7489520879506,1090795.64509274,0.0,1.0
2022-12-07,46.26,46.83,46.06,46.19,884435,43.4800782102204,44.0158249585954,43.2920968950011,43.4142847498937,940981.81935613,0.0,1.0
2022-12-08,45.71,46.54,45.62,46.54,644677,43.1111648791026,43.8939753549209,43.0262818154596,43.8939753549209,683539.536745021,0.1575,1.0
2022-12-09,45.15,45.67,45.06,45.28,957699,42.5830035942131,43.0734390730391,42.4981205305702,42.7056124639196,1015431.18616171,0.0,1.0
2022-12-12,45.14,45.361,44.69,44.97,1092256,42.5735721426972,42.7820072211983,42.1491568244825,42.4132374669272,1158099.5758294,0.0,1.0
2022-12-13,46.37,46.71,45.2,46.34,1661948,43.7336406791509,44.0543100306909,42.6301608517925,43.7053463246032,1762133.85309901,0.0,1.0
2022-12-14,46.13,46.88,45.8,46.2,1183879,43.5072858427697,44.2146447064609,43.1960479427455,43.5733060033809,1255245.81026182,0.0,1.0
2022-12-15,45.01,45.81,44.61,45.55,1834354,42.4509632729907,43.2054793942614,42.0737052123554,42.9602616548484,1944932.86310257,0.0,1.0
2022-12-16,44.46,45.19,44.205,44.77,2541695,41.9322334396172,42.6207294002767,41.6917314259621,42.2246084366096,2694913.92254902,0.0,1.0
2022-12-19,43.18,44.59,43.17,44.42,973839,40.7250076455841,42.0548423093237,40.7155761940682,41.8945076335536,1032544.1405917,0.0,1.0
2022-12-20,41.28,43.28,41.25,43.12,2095287,38.9330318575663,40.8193221607429,38.9047375030186,40.6684189364888,2221595.47390067,0.0,1.0
2022-12-21,41.72,42.17,41.365,41.76,1814896,39.3480157242651,39.7724310424799,39.0131991954513,39.3857415303287,1924301.89239013,0.0,1.0
2022-12-22,41.26,41.65,40.69,41.43,1717507,38.9141689545345,39.281995563654,38.3765762181292,39.0745036303045,1821042.07089183,0.0,1.0
2022-12-23,41.42,41.43,40.602,41.15,1089288,39.0650721787886,39.0745036303045,38.2935794447894,38.8104229878598,1154952.65831092,0.0,1.0
2022-12-27,41.01,41.59,40.682,41.45,793721,38.6783826666374,39.2254068545587,38.3690310569165,39.0933665333363,841568.234394581,0.0,1.0
2022-12-28,40.29,41.2,39.84,41.07,1093171,37.9993181574938,38.8575802454392,37.5749028392791,38.7349713757327,1159069.73402664,0.0,1.0
2022-12-29,41.0,41.2498,40.652,40.85,995371,38.6689512151215,38.9045488739883,38.3407367023688,38.5274794423833,1055374.13655122,0.0,1.0
2022-12-30,41.6,41.63,40.37,40.6,1027345,39.2348383060745,39.2631326606222,38.0747697696209,38.2916931544862,1089275.59906327,0.0,1.0
2023-01-03,41.12,42.05,40.88,41.73,1322335,38.7821286333121,39.6592536242893,38.5557737969309,39.357447175781,1402048.24016016,0.0,1.0
2023-01-04,41.86,42.18,41.12,41.55,1542599,39.4800560454875,39.7818624939958,38.7821286333121,39.1876810484951,1635590.23486697,0.0,1.0
2023-01-05,42.33,42.63,40.995,41.45,1224732,39.923334266734,40.2062778122105,38.6642354893636,39.0933665333363,1298561.51827474,0.0,1.0
2023-01-06,43.83,43.86,42.33,42.33,1271750,41.3380519941165,41.3663463486642,39.923334266734,39.923334266734,1348413.86594447,0.0,1.0
2023-01-09,43.25,44.4,43.1,44.09,1266591,40.7910278061953,41.8756447305219,40.649556033457,41.5832697335295,1342943.87016353,0.0,1.0
2023-01-10,43.74,43.875,42.775,43.39,1583917,41.2531689304736,41.380493525938,40.3430338591908,40.9230681274177,1679398.97409488,0.0,1.0
2023-01-11,44.32,44.35,43.61,43.89,901599,41.8001931183948,41.8284874729425,41.1305600607671,41.3946407032118,955949.355708012,0.0,1.0
2023-01-12,45.52,45.89,44.34,44.63,1693264,42.9319673003008,43.2809310063885,41.8190560214266,42.0925681153872,1795337.64993481,0.0,1.0
2023-01-13,45.5,45.62,44.48,44.57,970386,42.913104397269,43.0262818154596,41.9510963426489,42.0359794062919,1028882.98621458,0.0,1.0
2023-01-17,44.95,45.9,44.92,45.31,1181287,42.3943745638955,43.2903624579044,42.3660802093478,42.7339068184673,1252497.55884406,0.0,1.0
2023-01-18,44.35,45.47,44.23,45.22,1049521,41.8284874729425,42.8848100427214,41.7153100547519,42.6490237548243,1112788.4167485,0.0,1.0
2023-01-19,43.1,43.9,42.42,43.8,1293884,40.649556033457,41.4040721547277,40.008217330377,41.3097576395689,1371882.15177802,0.0,1.0
2023-01-20,43.19,43.29,42.27,42.85,1382054,40.7344390971,40.8287536122588,39.8667455576387,40.41376974556,1465367.23183331,0.0,1.0
2023-01-23,44.38,44.46,42.99,43.39,1451770,41.8567818274901,41.9322334396172,40.5458100667823,40.9230681274177,1539285.86448767,0.0,1.0
2023-01-24,44.46,44.85,43.51,44.08,626227,41.9322334396172,42.3000600487366,41.0362455456083,41.5738382820136,663977.330472817,0.0,1.0
2023-01-25,44.2,44.47,43.78,44.0,969176,41.6870157002042,41.9416648911331,41.2908947365371,41.4983866698865,1027600.04477342,0.0,1.0
2023-01-26,44.08,44.69,43.73,44.69,1094511,41.5738382820136,42.1491568244825,41.2437374789577,42.1491568244825,1160490.51215156,0.0,1.0
2023-01-27,45.17,45.47,43.93,44.03,1920780,42.6018664972449,42.8848100427214,41.4323665092754,41.5266810244342,2036568.81103111,0.0,1.0
2023-01-30,45.12,45.87,44.77,44.77,1523171,42.5547092396655,43.2620681033567,42.2246084366096,42.2246084366096,1614991.07262001,0.0,1.0
2023-01-31,46.03,46.05,44.92,45.47,2548101,43.4129713276108,43.4318342306426,42.3660802093478,42.8848100427214,2701706.09021188,0.0,1.0
2023-02-01,46.72,46.87,45.18,45.86,2606976,44.0637414822068,44.205213254945,42.6112979487608,43.2526366518408,2764130.20372278,0.0,1.0
2023-02-02,51.72,51.77,49.58,50.05,4859875,48.7794672401484,48.8266244977279,46.7611366157494,47.2044148369959,5152838.87301503,0.0,1.0
2023-02-03,51.31,51.38,50.53,51.16,1752889,48.3927777279972,48.4587978886084,47.6571245097583,48.251305955259,1858556.97508278,0.0,1.0
2023-02-06,50.49,51.145,49.9802,50.87,1604696,47.6193987036948,48.2371587779852,47.1385833054151,47.9777938612984,1701430.57757077,0.0,1.0
2023-02-07,50.21,50.33,49.29,50.33,1307867,47.3553180612501,47.4684954794407,46.4876245217888,47.4684954794407,1386708.07753976,0.0,1.0
2023-02-08,49.19,50.29,48.94,50.02,1345481,46.39331000663,47.4307696733771,46.1575237187329,47.1761204824483,1426589.53156267,0.0,1.0
2023-02-09,47.82,49.75,47.77,49.63,1083845,45.101201148954,46.9214712915194,45.0540438913745,46.8082938733288,1149181.54239008,0.0,1.0
2023-02-10,47.75,48.2,47.36,47.39,778656,45.0351809883428,45.4595963065575,44.6673543792233,44.695648733771,825595.08331107,0.0,1.0
2023-02-13,48.49,48.7,47.59,47.87,769154,45.7331084005181,45.9311688823517,44.8842777640887,45.1483584065334,815520.282010341,0.0,1.0
2023-02-14,48.84,49.02,47.8486,48.13,812951,46.0632092035741,46.23297533086,45.1281751002894,45.3935761459463,861957.460769348,0.0,1.0
2023-02-15,48.82,49.39,48.215,48.34,1193619,46.0443463005423,46.5819390369476,45.4737434838314,45.5916366277799,1265572.95872205,0.0,1.0
2023-02-16,47.79,48.43,47.61,47.96,1082916,45.0729067944063,45.6765196914228,44.9031406671204,45.2332414701763,1148196.54024228,0.0,1.0
2023-02-17,48.47,48.78,47.36,47.76,1182508,45.7142454974864,46.0066204944788,44.6673543792233,45.0446124398587,1253792.16338923,0.0,1.0
2023-02-21,47.4,48.2004,47.365,48.16,901013,44.7050801852869,45.4599735646182,44.6720701049813,45.421870500494,955328.030348905,0.0,1.0
2023-02-22,47.4,48.21,47.36,47.51,601511,44.7050801852869,45.4690277580734,44.6673543792233,44.8088261519616,637771.396043343,0.0,1.0
2023-02-23,47.56,48.08,46.875,47.72,519993,44.855983409541,45.3464188883669,44.209928980703,45.0068866337951,551339.313067868,0.0,1.0
2023-02-24,46.78,47.009,46.37,46.91,928210,44.1203301913021,44.3363104310158,43.7336406791509,44.2429390610086,984164.524873845,0.0,1.0
2023-02-27,47.25,47.97,47.15,47.34,1691205,44.5636084125486,45.2426729216922,44.4692938973898,44.6484914761916,1793154.52892047,0.0,1.0
2023-02-28,47.55,47.89,46.97,47.21,1730778,44.8465519580251,45.1672213095651,44.2995277701039,44.5258826064851,1835113.07573944,0.0,1.0
2023-03-01,47.49,48.235,47.29,47.77,1294979,44.7899632489298,45.4926063868631,44.6013342186121,45.0540438913745,1373043.16076815,0.0,1.0
2023-03-02,46.93,46.94,46.37,46.75,914142,44.4174209140524,44.4268855253701,43.8874026802602,44.2470579103335,965852.658194917,0.165,1.0
2023-03-03,47.53,47.655,46.88,47.4,938587,44.9852975931155,45.103605234587,44.3700978574638,44.8622576459852,991680.448876862,0.0,1.0
2023-03-06,45.94,47.54,45.86,47.42,1926081,43.4804243935983,44.9947622044332,43.4047075030565,44.8811868686206,2035034.44076382,0.0,1.0
2023-03-07,45.63,46.55,45.36,45.95,2305398,43.187021442749,44.0577656839791,42.9314769371706,43.489889004916,2435808.42636838,0.0,1.0
2023-03-08,43.48,45.69,42.88,45.69,3102465,41.1521300094396,43.2438091106553,40.5842533303765,43.2438091106553,3277963.45338765,0.0,1.0
2023-03-09,41.31,43.445,41.15,43.25,2798927,39.0983093534947,41.1190038698276,38.9468755724112,40.934443949132,2957255.09061341,0.0,1.0
2023-03-10,39.76,41.21,39.315,41.1,4264611,37.6312945992483,39.0036632403175,37.2101193956099,38.8995525158226,4505849.05902725,0.0,1.0
2023-03-13,38.67,39.19,36.67,38.25,4939974,36.599651965617,37.0918117541384,34.7067297020733,36.2021382902729,5219415.60426474,0.0,1.0
2023-03-14,39.37,40.13,38.85,39.23,2370862,37.2621747578573,37.9814852180039,36.770014969336,37.1296701994093,2504975.55621918,0.0,1.0
2023-03-15,39.25,39.38,38.26,38.51,3051271,37.1485994220447,37.271639369175,36.2116029015906,36.4482181845335,3223873.54067865,0.0,1.0
2023-03-16,38.59,39.405,38.41,38.74,2630940,36.5239350750753,37.2953008974693,36.3535720713563,36.6659042448411,2779765.49874235,0.0,1.0
2023-03-17,37.26,38.21,36.34,38.0,3603727,35.2651417698187,36.164279845002,34.3943975285886,35.9655230073299,3807580.55352319,0.0,1.0
2023-03-20,37.55,38.205,37.31,37.53,2060736,35.5396154980326,36.1595475393431,35.3124648264073,35.5206862753971,2177306.52725502,0.0,1.0
2023-03-21,39.04,40.07,38.85,39.15,2209035,36.9498425843726,37.9246975500976,36.770014969336,37.0539533088675,2333994.41968054,0.0,1.0
2023-03-22,37.88,39.04,37.78,38.86,2114995,35.8519476715173,36.9498425843726,35.7573015583401,36.7794795806537,2234634.81911886,0.0,1.0
2023-03-23,36.3,38.25,36.005,37.81,2525168,34.3565390833178,36.2021382902729,34.0773330494451,35.7856953922932,2668010.24916122,0.0,1.0
2023-03-24,35.77,36.2,35.15,36.0,2918967,33.8549146834787,34.2618929701406,33.2681087817801,34.0726007437862,3084085.44420149,0.0,1.0
2023-03-27,36.49,36.78,35.85,36.43,1517439,34.5363666983544,34.8108404265682,33.9306315740204,34.4795790304481,1603276.61544775,0.0,1.0
2023-03-28,36.45,36.9,36.3,36.51,962216,34.4985082530835,34.9244157623809,34.3565390833178,34.5552959209898,1016646.08054075,0.0,1.0
2023-03-29,36.47,36.885,36.24,36.8,1344976,34.517437475719,34.9102188454043,34.2997514154115,34.8297696492037,1421057.82778645,0.0,1.0
2023-03-30,37.15,37.4,36.815,36.99,1630249,35.1610310453238,35.3976463282668,34.8439665661803,35.0095972642403,1722467.98655964,0.0,1.0
2023-03-31,37.97,38.07,37.49,37.59,1282081,35.9371291733767,36.0317752865539,35.4828278301263,35.5774739433034,1354605.01964815,0.0,1.0
2023-04-03,38.54,38.845,38.0,38.0,2418756,36.4766120184867,36.7652826636771,35.9655230073299,35.9655230073299,2555578.79642868,0.0,1.0
2023-04-04,36.98,38.63,36.6701,38.58,1620207,35.0001326529226,36.5617935203462,34.7068243481865,36.5144704637576,1711857.9364869,0.0,1.0
2023-04-05,37.2,37.22,36.305,36.59,1601780,35.2083541019124,35.2272833245479,34.3612713889766,34.6310128115316,1692388.56856315,0.0,1.0
2023-04-06,36.5,37.15,36.34,37.13,1238707,34.5458313096721,35.1610310453238,34.3943975285886,35.1421018226884,1308777.46419555,0.0,1.0
2023-04-10,37.56,37.82,36.44,36.45,1902808,35.5490801093503,35.795160003611,34.4890436417658,34.4985082530835,2010444.94710291,0.0,1.0
2023-04-11,37.86,38.04,37.1,37.92,1663461,35.8330184488818,36.0033814526008,35.1137079887352,35.8898061167882,1757558.70384861,0.0,1.0
2023-04-12,37.36,38.56,37.31,38.38,1187048,35.3597878829959,36.4955412411221,35.3124648264073,36.3251782374032,1254196.24763435,0.0,1.0
2023-04-13,36.71,36.765,35.6,36.26,4674500,34.7445881473442,34.7966435095917,33.6940162910775,34.3186806380469,4938924.42392116,0.0,1.0
2023-04-14,37.1,37.36,36.18,36.81,3283802,35.1137079887352,35.3597878829959,34.2429637475051,34.8392342605214,3469558.22037034,0.0,1.0
2023-04-17,37.44,37.44,36.46,36.88,1090309,35.4355047735377,35.4355047735377,34.5079728644013,34.9054865397454,1151984.97159505,0.0,1.0
2023-04-18,37.85,37.91,37.28,37.87,1090405,35.8235538375641,35.8803415054704,35.2840709924542,35.8424830601995,1152086.40206776,0.0,1.0
2023-04-19,37.68,37.8,37.175,37.5,901576,35.6626554451629,35.7762307809755,35.1846925736181,35.492292441444,952575.831943768,0.0,1.0
2023-04-20,37.25,37.68,37.01,37.2,955259,35.255677158501,35.6626554451629,35.0285264868758,35.2083541019124,1009295.54097133,0.0,1.0
2023-04-21,37.6,37.755,37.04,37.5,1370939,35.5869385546212,35.7336400300458,35.0569203208289,35.492292441444,1448489.48781817,0.0,1.0
2023-04-24,38.07,38.26,37.64,37.78,1582416,36.0317752865539,36.2116029015906,35.624796999892,35.7573015583401,1671929.19696302,0.0,1.0
2023-04-25,37.35,38.07,37.295,37.89,1711407,35.3503232716782,36.0317752865539,35.2982679094307,35.861412282835,1808216.88556415,0.0,1.0
2023-04-26,36.9,37.9,36.73,37.25,2690460,34.9244157623809,35.8708768941527,34.7635173699797,35.255677158501,2842652.39182435,0.0,1.0
2023-04-27,36.76,38.24,33.8,38.18,4495299,34.7919112039328,36.1926736789551,31.9903862538882,36.1358860110488,4749586.48495633,0.0,1.0
2023-04-28,37.1,37.57,36.63,36.63,2075617,35.1137079887352,35.558544720668,34.6688712568025,34.6688712568025,2193029.30709295,0.0,1.0
2023-05-01,36.83,37.43,36.59,37.22,1605501,34.8581634831568,35.4260401622199,34.6310128115316,35.2272833245479,1696320.0559482,0.0,1.0
2023-05-02,36.42,36.73,35.75,36.66,1850824,34.4701144191304,34.7635173699797,33.8359854608433,34.6972650907556,1955520.34612888,0.0,1.0
2023-05-03,35.58,36.57,35.47,36.23,1891795,33.675087068442,34.6120835888962,33.5709763439471,34.2902868040937,1998808.97006138,0.0,1.0
2023-05-04,34.24,35.55,34.16,35.55,1986342,32.4068291518678,33.6466932344889,32.331112261326,33.6466932344889,2098704.25030707,0.0,1.0
2023-05-05,35.44,35.47,34.51,34.93,1786034,33.542582509994,33.5709763439471,32.6623736574462,33.0598873327903,1887065.34272192,0.0,1.0
2023-05-08,35.65,36.07,35.2,35.59,1498123,33.7413393476661,34.1388530230102,33.3154318383687,33.6845516797598,1582867.95908397,0.0,1.0
2023-05-09,35.41,35.54,35.17,35.4,950634,33.5141886760408,33.6372286231712,33.2870380044156,33.5047240647231,1004408.91663491,0.0,1.0
2023-05-10,34.18,36.22,33.83,36.07,2104906,32.3500414839615,34.280822192776,32.0187800878413,34.1388530230102,2223975.11037719,0.0,1.0
2023-05-11,34.4,34.519,33.93,34.08,1780860,32.5582629329513,32.6708918076321,32.1134262010185,32.2553953707843,1881598.66286966,0.0,1.0
2023-05-12,33.67,34.4728,33.43,34.22,1731254,31.8673463067578,32.6271653033443,31.6401956351326,32.3878999292323,1829186.57923012,0.0,1.0
2023-05-15,33.02,33.34,32.322,33.33,3469470,31.2521465711061,31.5550141332731,30.5915167011294,31.5455495219554,3665728.98086678,0.0,1.0
2023-05-16,31.7,33.03,31.63,32.79,3187054,30.0028178771673,31.2616111824239,29.9365655979433,31.0344605107986,3367337.43522422,0.0,1.0
2023-05-17,32.93,33.16,31.97,31.97,2213891,31.1669650692467,31.3846511295542,30.2583623827457,30.2583623827457,2339125.11109193,0.0,1.0
2023-05-18,33.48,33.72,32.75,32.9,1863042,31.6875186917212,31.9146693633464,30.9966020655277,31.1385712352935,1968429.48691644,0.0,1.0
2023-05-19,32.49,33.615,32.49,33.58,1469427,30.7505221712671,31.8152909445104,30.7505221712671,31.7821648048984,1552548.70028221,0.0,1.0
2023-05-22,32.5,32.75,32.215,32.56,1315213,30.7599867825848,30.9966020655277,30.4902453600298,30.8167744504911,1389611.21154318,0.0,1.0
2023-05-23,32.81,33.23,32.41,32.45,1337439,31.053389733434,31.4509034087782,30.6748052807253,30.7126637259962,1413094.47911107,0.0,1.0
2023-05-24,32.33,32.65,32.02,32.57,1152049,30.5990883901836,30.9019559523506,30.3056854393343,30.8262390618088,1217217.44435853,0.0,1.0
2023-05-25,32.8,32.91,32.05,32.08,1185726,31.0439251221163,31.1480358466112,30.3340792732874,30.3624731072406,1252799.4654997,0.0,1.0
2023-05-26,32.97,33.25,32.8048,32.92,836252,31.2048235145175,31.4698326314137,31.0484681355488,31.157500457929,883556.62153234,0.0,1.0
2023-05-30,32.02,33.3672,31.915,33.24,1964039,30.3056854393343,31.5807578760573,30.2063070204983,31.4603680200959,2075139.62704753,0.0,1.0
2023-05-31,31.11,31.99,30.85,31.7,2581089,29.4444058094219,30.2772916053811,29.1983259151612,30.0028178771673,2727094.55608391,0.0,1.0
2023-06-01,31.33,31.6103,30.905,31.2,1507114,29.6526272584117,29.9179203136474,29.2503812774087,29.5295873112814,1592367.55679399,0.0,1.0
2023-06-02,32.87,33.01,31.6155,31.7,2532040,31.2663434880827,31.3995131895835,30.0730478414201,30.1534252683974,2661908.79760925,0.165,1.0
2023-06-05,32.39,32.86,32.04,32.84,1307400,30.8097616543657,31.2568313665469,30.4768374006136,31.2378071234754,1374456.7866204,0.0,1.0
2023-06-06,34.11,34.13,32.42,32.59,2609231,32.4458465585184,32.46487080159,30.838298018973,31.0000040850811,2743058.93820587,0.0,1.0
2023-06-07,35.33,35.33,34.1,34.44,2352914,33.6063253858826,33.6063253858826,32.4363344369827,32.7597465691989,2473595.39210201,0.0,1.0
2023-06-08,34.84,35.54,34.77,35.38,1569815,33.1402314306298,33.8060799381338,33.0736465798794,33.6538859935615,1650331.10026657,0.0,1.0
2023-06-09,33.73,35.06,33.61,34.83,2291405,32.0843859401591,33.3494981044168,31.9702404817298,33.130719309094,2408931.58417158,0.0,1.0
2023-06-12,33.29,33.925,33.1646,33.63,1990536,31.6658525925851,32.2698723101067,31.5465705885266,31.9892647248014,2092630.95778816,0.0,1.0
2023-06-13,34.95,34.99,33.44,33.58,2574054,33.2448647675233,33.2829132536664,31.8085344156217,31.9417041171225,2706077.70340171,0.0,1.0
2023-06-14,34.3,35.36,33.99,35.05,1401346,32.6265768676981,33.6348617504899,32.3317011000892,33.339985982881,1473221.2942507,0.0,1.0
2023-06-15,34.58,34.68,33.96,33.98,1101188,32.8929162706997,32.9880374860575,32.3031647354819,32.3221889785534,1157668.13518812,0.0,1.0
2023-06-16,34.35,34.78,33.91,34.75,2665714,32.674137475377,33.0831587014152,32.255604127803,33.0546223368079,2802438.96167127,0.0,1.0
2023-06-20,33.97,34.29,33.82,34.12,1690431,32.3126768570176,32.6170647461623,32.1699950339811,32.4553586800542,1777133.51710534,0.0,1.0
2023-06-21,34.11,34.31,33.45,33.57,1139596,32.4458465585184,32.6360889892339,31.8180465371575,31.9321919955868,1198046.08857692,0.0,1.0
2023-06-22,33.69,34.085,33.5701,33.98,801639,32.046337454016,32.422066254679,31.9322871168021,32.3221889785534,842755.211847633,0.0,1.0
2023-06-23,33.41,33.48,33.02,33.25,1468940,31.7799980510144,31.8465829017648,31.4090253111193,31.627804106442,1544282.20295103,0.0,1.0
2023-06-26,33.81,33.99,33.46,33.6,1165938,32.1604829124453,32.3317011000892,31.8275586586933,31.9607283601941,1225739.17460503,0.0,1.0
2023-06-27,34.13,34.21,33.47,33.83,1174252,32.46487080159,32.5409677738762,31.837070780229,32.1795071555168,1234479.60119518,0.0,1.0
2023-06-28,34.25,34.375,33.65,33.95,1004402,32.5790162600193,32.6979177792164,32.0082889678729,32.2936526139461,1055917.96343514,0.0,1.0
2023-06-29,34.87,35.14,34.45,34.48,1061298,33.1687677952371,33.425595076703,32.7692586907347,32.797795055342,1115732.16974657,0.0,1.0
2023-06-30,35.21,35.48,34.96,35.23,1194249,33.4921799274534,33.7490072089192,33.2543768890591,33.5112041705249,1255502.25100553,0.0,1.0
2023-07-03,36.35,36.49,35.41,35.41,1259647,34.5765617825314,34.7097314840322,33.6824223581688,33.6824223581688,1324254.5264617,0.0,1.0
2023-07-05,35.93,36.22,35.51,36.07,1370648,34.177052678029,34.4529042025663,33.7775435735265,34.3102223795298,1440948.78818088,0.0,1.0
2023-07-06,34.74,35.72,34.49,35.5,1231002,33.0451102152721,33.9772981257777,32.8073071768778,33.7680314519908,1294140.31913974,0.0,1.0
2023-07-07,34.8,35.41,34.585,34.71,1476601,33.1021829444867,33.6824223581688,32.8976723314676,33.0165738506648,1552336.137051,0.0,1.0
2023-07-10,35.44,35.6141,34.5,34.58,1438269,33.7109587227761,33.8765647587139,32.8168192984136,32.8929162706997,1512038.08171619,0.0,1.0
2023-07-11,35.96,36.3638,35.385,35.73,1445347,34.2055890426363,34.5896885102507,33.6586420543294,33.9868102473135,1519479.11363886,0.0,1.0
2023-07-12,35.87,36.67,35.695,36.4,1499340,34.1199799488143,34.8809496716761,33.9535178219383,34.6241223902102,1576241.424546,0.0,1.0
2023-07-13,36.06,36.09,35.03,35.64,2076838,34.300710257994,34.3292466226013,33.3209617398095,33.9012011534916,2183359.40325161,0.0,1.0
2023-07-14,35.99,36.08,35.49,35.9,1824207,34.2341254072436,34.3197345010655,33.758519330455,34.1485163134216,1917770.91276614,0.0,1.0
2023-07-17,35.29,35.95,35.185,35.82,1694465,33.5682768997395,34.1960769211005,33.4683996236139,34.0724193411355,1781374.42170778,0.0,1.0
2023-07-18,35.9,36.2989,35.21,35.3,2012416,34.1485163134216,34.5279548414836,33.4921799274534,33.5777890212753,2115633.18701506,0.0,1.0
2023-07-19,36.74,36.805,35.6,35.87,1691812,34.9475345224265,35.009363312409,33.8631526673485,34.1199799488143,1778585.3488495,0.0,1.0
2023-07-20,36.6,36.85,36.01,36.5,1418964,34.8143648209257,35.05216785932,34.2531496503151,34.719243605568,1491742.9247132,0.0,1.0
2023-07-21,37.29,38.6,36.83,38.09,3080655,35.470701206894,36.7167891280801,35.0331436162484,36.2316709297557,3238662.36192908,0.0,1.0
2023-07-24,37.3,37.9897,37.235,37.39,1802823,35.4802133284297,36.1362643507519,35.4183845384472,35.5658224222517,1895290.12347052,0.0,1.0
2023-07-25,37.29,37.59,36.56,37.06,1676830,35.470701206894,35.7560648529671,34.7763163347826,35.2519224115712,1762834.91931214,0.0,1.0
2023-07-26,37.67,37.74,37.04,37.17,2332752,35.8321618252533,35.8987466760037,35.2328981684997,35.3565557484647,2452399.27941129,0.0,1.0
2023-07-27,37.7,40.29,37.34,38.6,5242101,35.8606981898606,38.3243376676256,35.5182618145728,36.7167891280801,5510969.32507237,0.0,1.0
2023-07-28,38.72,39.13,38.08,38.39,2340390,36.8309345865094,37.220931569476,36.2221588082199,36.5170345758289,2460429.03383703,0.0,1.0
2023-07-31,38.61,38.785,37.95,38.68,1651272,36.7263012496159,36.8927633764919,36.0985012282549,36.7928861003663,1735966.04478832,0.0,1.0
2023-08-01,38.52,38.705,38.18,38.36,1284231,36.6406921557939,36.8166664042057,36.3172800235777,36.4884982112216,1350099.44434627,0.0,1.0
2023-08-02,37.97,38.13,37.535,38.05,1067317,36.1175254713265,36.2697194158988,35.7037481845204,36.1936224436126,1122059.88536433,0.0,1.0
2023-08-03,37.59,38.13,37.22,37.86,1067969,35.7560648529671,36.2697194158988,35.4041163561435,36.012892134433,1122745.32656433,0.0,1.0
2023-08-04,37.55,37.83,37.11,37.7,1001872,35.718016366824,35.9843557698256,35.2994830192501,35.8606981898606,1053258.19926951,0.0,1.0
2023-08-07,35.59,37.29,35.385,37.29,2250545,33.8536405458127,35.470701206894,33.6586420543294,35.470701206894,2365975.86725151,0.0,1.0
2023-08-08,35.53,35.72,34.72,35.11,1775201,33.7965678165981,33.9772981257777,33.0260859722005,33.3970587120956,1866251.38600683,0.0,1.0
2023-08-09,35.35,35.845,35.15,35.33,890725,33.6253496289542,34.0961996449749,33.4351071982387,33.6063253858826,936410.449183463,0.0,1.0
2023-08-10,35.49,35.57,34.97,35.39,1383170,33.758519330455,33.8346163027412,33.2638890105948,33.6633981150973,1454113.04386549,0.0,1.0
2023-08-11,34.27,35.2025,34.145,35.06,1372367,32.5980405030908,33.4850458363015,32.4791389838936,33.3494981044168,1442755.95600726,0.0,1.0
2023-08-14,34.76,34.855,33.94,34.04,1170094,33.0641344583436,33.1544996129335,32.2841404924103,32.379261707768,1230108.33660993,0.0,1.0
2023-08-15,33.51,34.45,33.44,34.45,1038522,31.8751192663721,32.7692586907347,31.8085344156217,32.7692586907347,1091787.98451476,0.0,1.0
2023-08-16,33.06,33.5745,32.88,33.19,1247953,31.4470737972624,31.9364724502779,31.2758556096185,31.5707313772274,1311960.73904948,0.0,1.0
2023-08-17,32.74,33.3441,32.63,33.2,955579,31.1426859081177,31.7173131700937,31.0380525712242,31.5802434987632,1004590.82277952,0.0,1.0
2023-08-18,33.62,33.64,32.331,32.5,1275096,31.9797526032656,31.9987768463372,30.7536401373046,30.9143949912591,1340495.90851502,0.0,1.0
2023-08-21,33.37,33.9183,33.2075,33.7,968492,31.7419495648713,32.2634991886777,31.587377589915,32.0558495755518,1018166.13292609,0.0,1.0
2023-08-22,32.9,33.56,32.69,33.52,777510,31.29487985269,31.922679874051,31.0951253004388,31.8846313879079,817388.630996812,0.0,1.0
2023-08-23,33.58,33.62,32.6,32.69,979206,31.9417041171225,31.9797526032656,31.0095162066169,31.0951253004388,1029429.65595795,0.0,1.0
2023-08-24,33.19,33.97,33.17,33.39,783123,31.5707313772274,32.3126768570176,31.5517071341559,31.7609738079429,823289.522799856,0.0,1.0
2023-08-25,33.54,33.74,33.19,33.36,662405,31.9036556309794,32.0938980616949,31.5707313772274,31.7324374433355,696379.874362315,0.0,1.0
2023-08-28,33.6,34.08,33.51,33.74,683642,31.9607283601941,32.4173101939111,31.8751192663721,32.0938980616949,718706.124000877,0.0,1.0
2023-08-29,34.01,34.135,33.45,33.62,633580,32.3507253431607,32.4696268623579,31.8180465371575,31.9797526032656,666076.434807218,0.0,1.0
2023-08-30,33.7,34.06,33.61,33.83,789097,32.0558495755518,32.3982859508396,31.9702404817298,32.1795071555168,829569.930359341,0.0,1.0
2023-08-31,33.75,34.08,33.68,33.9,996914,32.1034101832307,32.4173101939111,32.0368253324802,32.2460920062672,1048045.90253701,0.0,1.0
2023-09-01,34.21,34.2299,33.78,33.93,743350,32.5409677738762,32.5598968957324,32.131946547838,32.2746283708745,781476.558309834,0.0,1.0
2023-09-05,33.52,33.91,33.34,33.91,1062193,31.8846313879079,32.255604127803,31.713413200264,32.255604127803,1116673.07446129,0.0,1.0
2023-09-06,34.58,35.155,34.07,34.07,1582048,32.8929162706997,33.4398632590066,32.4077980723754,32.4077980723754,1663191.53308799,0.0,1.0
2023-09-07,33.51,34.23,33.51,34.2,1657396,31.8751192663721,32.5599920169477,31.8751192663721,32.5314556523404,1742404.14587541,0.0,1.0
2023-09-08,33.53,33.72,33.14,33.58,795717,31.8941435094437,32.0748738186233,31.5231707695486,31.9417041171225,836529.471377718,0.0,1.0
2023-09-11,32.56,33.26,31.77,33.2,1842895,31.128417725814,31.7976404656196,30.3731520623191,31.7402785164934,1927648.93251351,0.165,1.0
2023-09-12,33.47,33.54,32.59,32.63,1070529,31.9984072875613,32.0653295615418,31.1570987003771,31.1953399997946,1119762.15903497,0.0,1.0
2023-09-13,33.65,33.715,33.385,33.46,1135665,32.1704931349399,32.2326352464932,31.9171445262992,31.9888469627069,1187893.73509774,0.0,1.0
2023-09-14,34.38,34.71,33.94,33.94,1194479,32.8683968493085,33.1838875695026,32.4477425557165,32.4477425557165,1249412.56515418,0.0,1.0
2023-09-15,33.36,34.13,33.2,33.47,3084409,31.8932437141633,32.6293887279494,31.7402785164934,31.9984072875613,3226259.61668193,0.0,1.0
2023-09-18,32.81,33.239,32.7,33.16,1404169,31.3674258471732,31.7775637834254,31.2622622737751,31.7020372170759,1468746.11625652,0.0,1.0
2023-09-19,32.83,33.13,32.69,32.93,1377921,31.3865464968819,31.6733562425129,31.2527019489208,31.4821497454255,1441290.98225235,0.0,1.0
2023-09-20,32.86,33.28,32.83,33.07,908521,31.415227471445,31.8167611153283,31.3865464968819,31.6159942933867,950303.48219302,0.0,1.0
2023-09-21,32.67,33.02,32.475,32.69,873598,31.233581299212,31.5681926691148,31.0471549645519,31.2527019489208,913774.388744849,0.0,1.0
2023-09-22,32.6,33.06,32.59,32.89,709205,31.1666590252315,31.6064339685323,31.1570987003771,31.4439084460081,741821.026799271,0.0,1.0
2023-09-25,32.99,33.35,32.36,32.44,861126,31.5395116945517,31.8836833893089,30.9372112287267,31.0136938275616,900728.806936711,0.0,1.0
2023-09-26,32.19,33.08,32.16,32.57,949252,30.7746857062025,31.625554618241,30.7460047316394,31.1379780506684,992907.683013038,0.0,1.0
2023-09-27,32.41,32.685,32.23,32.31,870773,30.9850128529985,31.2479217864936,30.81292700562,30.8894096044549,910819.468234266,0.0,1.0
2023-09-28,32.94,33.22,32.26,32.28,849429,31.4917100702799,31.7593991662021,30.8416079801831,30.8607286298918,888493.867038555,0.0,1.0
2023-09-29,33.06,33.55,33.0,33.23,888086,31.6064339685323,32.0748898863962,31.5490720194061,31.7689594910565,928928.685508503,0.0,1.0
2023-10-02,32.3,33.295,32.2126,33.03,926551,30.8798492796005,31.8311016026099,30.7962920403734,31.5777529939692,969162.673982688,0.0,1.0
2023-10-03,31.68,32.45,31.525,32.01,1032965,30.2871091386299,31.023254152416,30.1389241033872,30.6025998588239,1080470.60715549,0.0,1.0
2023-10-04,31.53,32.07,30.9,32.0,2758841,30.1437042658144,30.6599618079501,29.5414037999893,30.5930395339695,2885718.88719894,0.0,1.0
2023-10-05,30.03,31.56,29.98,31.29,1713624,28.7096555376596,30.1723852403775,28.6618539133877,29.9142564693096,1792432.81593879,0.0,1.0
2023-10-06,30.25,30.73,29.46,29.48,2390349,28.9199826844556,29.3788782774651,28.1647170209607,28.1838376706694,2500280.10178807,0.0,1.0
2023-10-09,30.39,30.55,29.69,29.99,1026769,29.0538272324167,29.2067924300866,28.3846044926111,28.6714142382421,1073989.65583387,0.0,1.0
2023-10-10,30.82,31.08,30.285,30.39,1162359,29.4649212011544,29.7134896473679,28.9534438214459,29.0538272324167,1215815.38044624,0.0,1.0
2023-10-11,30.86,31.375,30.7,31.02,1374714,29.5031625005719,29.9955192305717,29.350197302902,29.6561276982417,1437936.49372936,0.0,1.0
2023-10-12,29.91,30.97,29.57,30.84,1345470,28.5949316394072,29.6083260739699,28.2698805943587,29.4840418508632,1407347.57499963,0.0,1.0
2023-10-13,29.82,30.15,29.65,29.92,1189783,28.5088887157179,28.8243794359119,28.3463631931937,28.6044919642615,1244500.59817446,0.0,1.0
2023-10-16,30.3,30.61,29.94,30.04,1105088,28.9677843087274,29.2641543792127,28.6236126139703,28.7192158625139,1155910.51228284,0.0,1.0
2023-10-17,30.75,31.2,29.9,30.0,1326253,29.3979989271739,29.8282135456203,28.5853713145528,28.6809745630965,1387246.79360074,0.0,1.0
2023-10-18,30.0,30.3899,29.95,30.29,896023,28.6809745630965,29.0537316291682,28.6331729388246,28.9582239838731,937230.704656288,0.0,1.0
2023-10-19,29.79,30.385,29.67,29.86,1289999,28.4802077411548,29.0490470699895,28.3654838429024,28.5471300151353,1349325.48804652,0.0,1.0
2023-10-20,30.1,30.23,29.69,29.75,1277939,28.7765778116401,28.9008620347469,28.3846044926111,28.4419664417373,1336710.85393763,0.0,1.0
2023-10-23,29.79,30.2584,29.74,29.86,1339419,28.4802077411548,28.9280133573333,28.4324061168829,28.5471300151353,1401018.2921644,0.0,1.0
2023-10-24,29.23,30.04,29.22,29.85,1339448,27.9448295493103,28.7192158625139,27.9352692244559,28.537569690281,1401048.62586168,0.0,1.0
2023-10-25,28.82,29.27,28.74,29.12,2024986,27.5528562302813,27.9830708487278,27.4763736314464,27.8396659759123,2118114.21771441,0.0,1.0
2023-10-26,26.96,28.73,25.4302,28.59,5225114,25.7746358073693,27.466813306592,24.3120973111485,27.3329687586309,5465414.70043677,0.0,1.0
2023-10-27,26.17,27.32,26.11,27.01,2054283,25.0193701438745,26.1188075021265,24.9620081947483,25.8224374316412,2148758.57389089,0.0,1.0
2023-10-30,25.88,26.645,25.45,26.53,2143397,24.7421207230979,25.4734855744568,24.3310267543602,25.3635418386316,2241970.88765375,0.0,1.0
2023-10-31,26.85,27.105,25.9,26.0,2519507,25.6694722339713,25.9132605177576,24.7612413728066,24.8568446213503,2635378.02154237,0.0,1.0
2023-11-01,27.3,27.52,26.74,26.95,1840784,26.0996868524178,26.3100139992138,25.5643086605733,25.765075482515,1925440.84854967,0.0,1.0
2023-11-02,27.85,28.01,27.33,27.67,1240429,26.6255047194079,26.7784699170777,26.1283678269809,26.4534188720293,1297475.78549445,0.0,1.0
2023-11-03,28.92,29.13,28.13,28.14,1399141,27.648459478825,27.8492263007667,26.8931938153301,26.9027541401845,1463486.88074246,0.0,1.0
2023-11-06,27.77,29.18,27.65,29.02,1833963,26.5490221205729,27.8970279250385,26.4342982223206,27.7440627273686,1918306.15375227,0.0,1.0
2023-11-07,27.5,27.78,27.32,27.63,894385,26.2908933495051,26.5585824454273,26.1188075021265,26.4151775726118,935517.373754931,0.0,1.0
2023-11-08,27.62,27.77,27.4612,27.5,785559,26.4056172477575,26.5490221205729,26.2537992890701,26.2908933495051,821686.513760349,0.0,1.0
2023-11-09,26.78,27.77,26.68,27.74,1016685,25.6025499599908,26.5490221205729,25.5069467114471,26.5203411460099,1063441.89709804,0.0,1.0
2023-11-10,26.64,26.85,26.35,26.74,1025248,25.4687054120296,25.6694722339713,25.1914559912531,25.5643086605733,1072398.70571119,0.0,1.0
2023-11-13,27.04,27.29,26.4,26.59,1196630,25.8511184062043,26.0901265275634,25.2392576155249,25.4209037877578,1251662.48870046,0.0,1.0
2023-11-14,28.77,29.06,27.96,27.96,2151882,27.5050546060095,27.7823040267861,26.7306682928059,26.7306682928059,2250846.10908111,0.0,1.0
2023-11-15,30.0,30.125,28.9,28.9,1803560,28.6809745630965,28.800478623776,27.6293388291163,27.6293388291163,1886504.93312102,0.0,1.0
2023-11-16,29.65,30.01,29.34,29.87,1283588,28.3463631931937,28.6905348879508,28.0499931227083,28.5566903399897,1342619.64896923,0.0,1.0
2023-11-17,30.0,30.58,29.985,30.05,1426756,28.6809745630965,29.2354734046496,28.6666340758149,28.7287761873683,1492371.88247689,0.0,1.0
2023-11-20,30.19,30.295,29.81,29.95,1219072,28.8626207353294,28.9630041463002,28.4993283908635,28.6331729388246,1275136.58643445,0.0,1.0
2023-11-21,29.87,30.205,29.74,29.94,1200613,28.5566903399897,28.8769612226109,28.4324061168829,28.6236126139703,1255828.665123,0.0,1.0
2023-11-22,30.18,30.51,29.9,30.12,1144695,28.853060410475,29.1685511306691,28.5853713145528,28.7956984613488,1197339.020836,0.0,1.0
2023-11-24,30.5,30.71,30.16,30.21,607253,29.1589908058147,29.3597576277564,28.8339397607663,28.8817413850381,635180.299048848,0.0,1.0
2023-11-27,30.23,30.4,29.96,30.19,1256380,28.9008620347469,29.0633875572711,28.642733263679,28.8626207353294,1314160.36498624,0.0,1.0
2023-11-28,30.0,30.1,29.735,30.09,1883243,28.6809745630965,28.7765778116401,28.4276259544558,28.7670174867857,1969852.51933156,0.0,1.0
2023-11-29,30.0,30.79,29.99,30.35,1214099,28.6809745630965,29.4362402265913,28.6714142382421,29.0155859329992,1269934.88034626,0.0,1.0
2023-11-30,29.99,30.36,29.67,30.28,1154253,28.6714142382421,29.0251462578536,28.3654838429024,28.9486636590187,1207336.5890626,0.0,1.0
2023-12-01,31.33,31.45,29.75,29.96,3994625,29.9524977687271,30.0672216669794,28.4419664417373,28.642733263679,4178336.0511813,0.0,1.0
2023-12-04,31.9,32.34,31.26,31.27,1405619,30.4974362854259,30.918090579018,29.8855754947465,29.8951358196009,1470262.80112036,0.0,1.0
2023-12-05,30.71,31.87,30.48,31.6,1761368,29.3597576277564,30.4687553108628,29.139870156106,30.2106265397949,1842372.54155199,0.0,1.0
2023-12-06,31.28,31.94,31.15,31.16,949183,29.9046961444552,30.5356775848434,29.7804119213485,29.7899722462029,992835.509733312,0.0,1.0
2023-12-07,32.49,32.52,31.31,31.32,1549144,31.0614954518335,31.0901764263966,29.9333771190183,29.9429374438727,1620388.45290139,0.0,1.0
2023-12-08,32.1,32.73,32.1,32.25,1098958,30.8463881426102,31.4517845454091,30.8463881426102,30.9905301432766,1143620.17481295,0.165,1.0
2023-12-11,32.37,32.46,31.91,32.12,872898,31.1058437438098,31.1923289442096,30.6638082750995,30.8656070760324,908372.989098648,0.0,1.0
2023-12-12,32.28,32.515,31.7501,32.17,1232173,31.0193585434099,31.2451810111206,30.5101529023891,30.9136544095879,1282249.09565224,0.0,1.0
2023-12-13,33.29,33.45,31.2,32.2,1631130,31.9899146812304,32.1436661486079,29.9815361386118,30.9424828097212,1697419.89752351,0.0,1.0
2023-12-14,35.64,36.26,33.98,34.0,2682480,34.2481393583373,34.8439262944251,32.6529678842958,32.672186817718,2791497.26061619,0.0,1.0
2023-12-15,35.47,36.1,35.28,35.82,3128384,34.0847784242488,34.6901748270476,33.902198556738,34.421109759137,3255523.01085394,0.0,1.0
2023-12-18,34.46,35.58,34.445,35.58,1314114,33.1142222864283,34.1904825580708,33.0998080863617,34.1904825580708,1367520.21679095,0.0,1.0
2023-12-19,35.23,35.27,34.63,34.67,960385,33.8541512231825,33.8925890900269,33.2775832205169,33.3160210873613,999415.502310129,0.0,1.0
2023-12-20,34.6,35.63,34.59,34.96,1009852,33.2487548203836,34.2385298916263,33.2391453536725,33.594695621983,1050892.86467291,0.0,1.0
2023-12-21,35.89,36.01,34.76,34.95,927683,34.4883760261147,34.6036896266478,33.4025062877611,33.5850861552719,965384.477505965,0.0,1.0
2023-12-22,35.91,36.305,35.71,35.82,668167,34.5075949595369,34.8871688946251,34.315405625315,34.421109759137,695321.624069567,0.0,1.0
2023-12-26,36.63,36.71,35.96,36.04,803584,35.1994765627356,35.2763522964244,34.5556422930923,34.6325180267811,836242.035234185,0.0,1.0
2023-12-27,37.14,37.4,36.6775,36.68,1146157,35.6895593650014,35.9394054994898,35.2451215296133,35.2475238962911,1192737.36457907,0.0,1.0
2023-12-28,37.25,37.28,36.77,37.02,953962,35.7952634988234,35.8240918989567,35.3340090966909,35.5742457644683,992731.468541028,0.0,1.0
2023-12-29,36.84,37.455,36.735,37.08,968082,35.4012753636686,35.9922575664008,35.3003759632021,35.6319025647348,1007425.31204402,0.0,1.0
2024-01-02,36.29,36.96,35.94,36.5,1655189,34.8727546945584,35.5165889642017,34.5364233596702,35.0745534954914,1722456.66670471,0.0,1.0
2024-01-03,34.69,35.67,34.45,35.67,1191780,33.3352400207835,34.2769677584706,33.1046128197172,34.2769677584706,1240214.50495704,0.0,1.0
2024-01-04,34.36,34.645,34.16,34.57,1319771,33.0181276193174,33.2919974205835,32.8259382850955,33.2199264202503,1373407.11995641,0.0,1.0
2024-01-05,35.26,35.6,34.17,34.17,2200009,33.8829796233158,34.209701491493,32.8355477518066,32.8355477518066,2289418.41013948,0.0,1.0
2024-01-08,35.19,35.44,34.7195,35.17,1036227,33.8157133563381,34.0559500241155,33.3635879475812,33.7964944229159,1078339.75719354,0.0,1.0
2024-01-09,34.22,34.795,33.92,34.72,1138386,32.8835950853621,33.4361394212499,32.5953110840293,33.3640684209167,1184650.54745005,0.0,1.0
2024-01-10,34.58,34.65,33.86,34.23,715150,33.2295358869614,33.2968021539391,32.5376542837627,32.8932045520732,744214.03549315,0.0,1.0
2024-01-11,34.19,35.045,34.0,34.57,803799,32.8547666852288,33.6763760890273,32.672186817718,33.2199264202503,836465.772936248,0.0,1.0
2024-01-12,34.1,35.454,34.035,35.32,1331274,32.7682814848289,34.069403277511,32.7058199512068,33.9406364235824,1385377.60733707,0.0,1.0
2024-01-16,34.04,34.06,33.25,33.65,1154274,32.7106246845624,32.7298436179846,31.951476814386,32.3358554828297,1201184.24331234,0.0,1.0
2024-01-17,33.62,34.01,33.11,33.34,1399006,32.3070270826965,32.6817962844291,31.8169442804307,32.0379620147858,1455862.26797053,0.0,1.0
2024-01-18,33.84,34.13,33.345,33.93,889049,32.5184353503405,32.7971098849622,32.0427667481414,32.6049205507404,925180.373405788,0.0,1.0
2024-01-19,34.18,34.35,33.495,33.78,1248091,32.8451572185177,33.0085181526063,32.1869087488078,32.4607785500739,1298814.01072877,0.0,1.0
2024-01-22,33.79,34.695,33.625,34.37,1512125,32.470388016785,33.340044754139,32.311831816052,33.0277370860285,1573578.47782994,0.0,1.0
2024-01-23,33.9,34.49,33.66,34.36,940593,32.5760921506071,33.1430506865616,32.3454649495408,33.0181276193174,978819.146034548,0.0,1.0
2024-01-24,33.25,34.22,33.062,34.21,1029534,31.951476814386,32.8835950853621,31.7708188402174,32.873985618651,1071374.75049627,0.0,1.0
2024-01-25,33.62,33.63,33.01,33.45,1047253,32.3070270826965,32.3166365494075,31.7208496133197,32.1436661486079,1089813.85906776,0.0,1.0
2024-01-26,33.65,34.17,33.55,33.79,886652,32.3358554828297,32.8355477518066,32.2397608157188,32.470388016785,922685.958187894,0.0,1.0
2024-01-29,34.44,34.51,33.48,33.58,1211203,33.0950033530061,33.1622696199838,32.1724945487411,32.2685892158521,1260426.86489745,0.0,1.0
2024-01-30,33.22,34.27,33.21,34.105,1532043,31.9226484142527,32.9316424189175,31.9130389475416,32.7730862181845,1594305.95480533,0.0,1.0
2024-01-31,32.45,33.75,32.36,33.43,1503775,31.1827194774985,32.4319501499407,31.0962342770987,32.1244472151857,1564889.12986606,0.0,1.0
2024-02-01,33.38,33.55,32.63,32.81,1272291,32.0763998816302,32.2397608157188,31.3556898782982,31.5286602790979,1323997.5102169,0.0,1.0
2024-02-02,34.19,34.6,32.56,32.96,1361749,32.8547666852288,33.2487548203836,31.2884236113205,31.6728022797643,1417091.12580404,0.0,1.0
2024-02-05,33.88,34.175,33.37,33.62,1987184,32.5568732171849,32.8403524851621,32.0667904149191,32.3070270826965,2067944.10110804,0.0,1.0
2024-02-06,34.16,34.76,33.82,33.92,1786275,32.8259382850955,33.4025062877611,32.4992164169183,32.5953110840293,1858870.06397333,0.0,1.0
2024-02-07,34.54,34.63,33.63,34.42,2566408,33.1910980201171,33.2775832205169,32.3166365494075,33.0757844195839,2670708.03943494,0.0,1.0
2024-02-08,34.91,36.54,33.17,34.8,3920144,33.5466482884275,35.1129913623358,31.8746010806972,33.4409441546055,4079460.51311509,0.0,1.0
2024-02-09,36.85,37.21,34.84,35.04,2239676,35.4108848303797,35.756825631979,33.4793820214499,33.6715713556717,2330697.49585004,0.0,1.0
2024-02-12,38.02,38.115,36.595,36.73,2450562,36.5351924355776,36.626482369333,35.1658434292468,35.2955712298465,2550154.003001,0.0,1.0
2024-02-13,36.79,37.28,36.1,36.83,1994731,35.3532280301131,35.8240918989567,34.6901748270476,35.3916658969575,2075797.81477073,0.0,1.0
2024-02-14,36.87,37.23,36.405,37.11,1515387,35.4301037638018,35.7760445654012,34.983263561736,35.6607309648681,1576973.04705846,0.0,1.0
2024-02-15,37.75,37.87,37.16,37.34,1267964,36.2757368343781,36.3910504349112,35.7087782984236,35.8817486992233,1319494.6588828,0.0,1.0
2024-02-16,37.85,37.95,37.04,37.43,1544846,36.371831501489,36.4679261686,35.5934646978904,35.9682338996231,1607629.27480312,0.0,1.0
2024-02-20,37.57,37.71,37.11,37.35,2010427,36.1027664335784,36.2372989675337,35.6607309648681,35.8913581659343,2092131.70766187,0.0,1.0
2024-02-21,37.55,37.8499,37.11,37.6,1145873,36.0835475001562,36.3717354068219,35.6607309648681,36.1315948337117,1192441.82268425,0.0,1.0
2024-02-22,37.47,38.05,37.24,37.61,1079523,36.0066717664675,36.5640208357109,35.7856540321123,36.1412043004228,1123395.32718684,0.0,1.0
2024-02-23,36.75,37.53,36.74,37.33,1204673,35.3147901632687,36.064328566734,35.3051806965576,35.8721392325121,1253631.48259755,0.0,1.0
2024-02-26,36.74,37.28,36.33,36.65,1138440,35.3051806965576,35.8240918989567,34.9111925614028,35.2186954961578,1184706.74203569,0.0,1.0
2024-02-27,36.18,37.08,36.08,37.01,1580656,34.7670505607364,35.6319025647348,34.6709558936255,35.5646362977572,1644894.6102027,0.0,1.0
2024-02-28,36.4,36.71,35.82,35.98,965968,34.9784588283805,35.2763522964244,34.421109759137,34.5748612265145,1005225.39808047,0.0,1.0
2024-02-29,36.27,37.28,36.06,36.7,1693873,34.8535357611362,35.8240918989567,34.6517369602033,35.2667428297133,1762712.80282862,0.0,1.0
2024-03-01,36.34,36.35,35.09,36.19,2808612,35.0865653288803,35.0962204101485,33.879680170347,34.9417391098563,2908947.03209917,0.1725,1.0
2024-03-04,36.67,37.09,36.34,36.34,1182671,35.405183010733,35.8106964240002,35.0865653288803,35.0865653288803,1224920.81334117,0.0,1.0
2024-03-05,39.32,40.22,36.83,36.88,3185867,37.9637795468237,38.8327368609676,35.5596643110253,35.6079397173666,3299679.11349545,0.0,1.0
2024-03-06,38.6,39.48,38.3,39.06,1841938,37.2686136955085,38.1182608471159,36.9789612574605,37.7127474338487,1907739.50919909,0.0,1.0
2024-03-07,39.08,39.21,38.4,38.68,1461604,37.7320575963853,37.8575736528727,37.0755120701431,37.3458543456546,1513818.43341276,0.0,1.0
2024-03-08,38.47,39.96,38.35,39.45,1593493,37.143097639021,38.5817047479927,37.0272366638018,38.0892956033111,1650419.04436099,0.0,1.0
2024-03-11,39.02,39.46,38.3,38.32,1922856,37.6741271087757,38.0989506845794,36.9789612574605,36.998271419997,1991548.2289309,0.0,1.0
2024-03-12,40.05,40.85,39.605,39.83,2550594,38.6686004794071,39.4410069808684,38.2389493629692,38.4561886915052,2641711.58080574,0.0,1.0
2024-03-13,39.98,40.47,39.61,39.72,1931370,38.6010149105292,39.0741138926743,38.2437769036034,38.3499827975543,2000366.3836035,0.0,1.0
2024-03-14,40.51,41.33,39.88,40.32,2020988,39.1127342177474,39.9044508817452,38.5044640978466,38.9292876736503,2093185.90268362,0.0,1.0
2024-03-15,41.0,41.96,40.44,40.5,3960862,39.5858331998924,40.512721001646,39.0451486488695,39.1030791364791,4102360.08371908,0.0,1.0
2024-03-18,40.73,41.37,40.33,40.74,2191796,39.3251460056492,39.9430712068183,38.9389427549186,39.3348010869175,2270095.8584407,0.0,1.0
2024-03-19,41.45,41.63,40.62,40.62,1193555,40.0203118569644,40.1941033197932,39.2189401116983,39.2189401116983,1236193.63404313,0.0,1.0
2024-03-20,42.57,42.725,41.38,41.38,1837828,41.1016809590103,41.2513347186684,39.9527262880865,39.9527262880865,1903482.68330006,0.0,1.0
2024-03-21,43.94,44.0,42.76,42.76,1820891,42.4244270927627,42.4823575803724,41.2851275031073,41.2851275031073,1885940.62484462,0.0,1.0
2024-03-22,43.51,44.14,43.25,43.9,1432299,42.0092585982273,42.6175287181281,41.7582264852524,42.3858067676897,1483466.53974583,0.0,1.0
2024-03-25,43.39,43.94,43.39,43.47,1992494,41.8933976230081,42.4244270927627,41.8933976230081,41.9706382731542,2063673.9812318,0.0,1.0
2024-03-26,42.75,43.65,42.54,43.49,1539175,41.275472421839,42.144429735983,41.0727157152054,41.9899484356908,1594160.58470563,0.0,1.0
2024-03-27,43.66,43.68,42.95,43.02,1456272,42.1540848172513,42.1733949797878,41.4685740472044,41.5361596160822,1508295.95270871,0.0,1.0
2024-03-28,43.74,44.16,43.61,43.65,889351,42.2313254673974,42.6368388806646,42.10580941091,42.144429735983,921122.231174842,0.0,1.0
2024-04-01,43.55,43.78,43.1,43.78,832274,42.0478789233004,42.2699457924705,41.6134002662284,42.2699457924705,862006.208829595,0.0,1.0
2024-04-02,43.09,43.19,42.455,42.97,1028131,41.6037451849601,41.7002959976428,40.9906475244252,41.4878842097409,1064860.01664137,0.0,1.0
2024-04-03,42.84,43.89,42.62,43.6,1374751,41.3623681532534,42.3761516864214,41.1499563653516,42.0961543296417,1423862.6913669,0.0,1.0
2024-04-04,42.15,43.54,42.11,43.36,1330137,40.6961675457431,42.0382238420321,40.65754722067,41.8644323792033,1377654.89801913,0.0,1.0
2024-04-05,42.09,42.88,39.35,42.22,3206127,40.6382370581335,41.4009884783265,37.9927447906285,40.7637531146209,3320662.88301233,0.0,1.0
2024-04-08,43.18,43.63,42.645,42.98,1766937,41.6906409163745,42.1251195734465,41.1740940685223,41.4975392910092,1830059.1687482,0.0,1.0
2024-04-09,42.88,43.18,42.37,43.11,1752054,41.4009884783265,41.6906409163745,40.9085793336449,41.6230553474966,1814644.48751821,0.0,1.0
2024-04-10,41.34,42.485,41.23,41.9,1839856,39.9141059630135,41.01961276823,39.8079000690625,40.4547905140364,1905583.13169988,0.0,1.0
2024-04-11,40.6,41.88,39.71,41.88,2543491,39.1996299491618,40.4354803514999,38.340327716286,40.4354803514999,2634354.83278607,0.0,1.0
2024-04-12,39.71,40.51,39.53,40.24,1966617,38.340327716286,39.1127342177474,38.1665362534573,38.8520470235042,2036872.54965292,0.0,1.0
2024-04-15,39.1,40.5,39.02,40.02,1239223,37.7513677589218,39.1030791364791,37.6741271087757,38.6396352356023,1283493.08055332,0.0,1.0
2024-04-16,38.81,39.68,38.47,39.68,1775808,37.4713704021421,38.3113624724812,37.143097639021,38.3113624724812,1839247.07691129,0.0,1.0
2024-04-17,37.94,39.07,37.765,39.07,2858582,36.6313783318029,37.722402515117,36.4624144096082,37.722402515117,2960702.1635285,0.0,1.0
2024-04-18,37.83,38.3,37.36,37.96,1778487,36.525172437852,36.9789612574605,36.0713836182434,36.6506884943394,1842021.78167613,0.0,1.0
2024-04-19,38.04,38.35,37.3089,37.66,1315176,36.7279291444856,37.0272366638018,36.0220461529626,36.3610360562914,1362159.43031222,0.0,1.0
2024-04-22,38.99,39.23,38.06,38.28,1657852,37.6451618649709,37.8768838154093,36.7472393070221,36.9596510949239,1717077.20933318,0.0,1.0
2024-04-23,39.74,40.14,38.8,39.33,2139790,38.3692929600908,38.7554962108215,37.4617153208738,37.9734346280919,2216231.99281905,0.0,1.0
2024-04-24,39.44,39.8399,39.05,39.73,1917249,38.0796405220429,38.4657472219608,37.7030923525805,38.3596378788226,1985740.92410953,0.0,1.0
2024-04-25,33.23,38.5594,32.21,38.35,10619385,32.0838350544494,37.2294140655593,31.0990167650862,37.0272366638018,10998752.5790207,0.0,1.0
2024-04-26,34.75,35.11,33.23,33.65,3444400,33.5514074072259,33.8989903328835,32.0838350544494,32.4893484677166,3567447.96268135,0.0,1.0
2024-04-29,35.24,35.5,34.49,34.82,2488973,34.0245063893709,34.2755385023459,33.300375294251,33.6189929761038,2577889.22831811,0.0,1.0
2024-04-30,34.39,34.89,34.32,34.77,1918748,33.2038244815683,33.6865785449816,33.1362389126904,33.5707175697624,1987293.47448,0.0,1.0
2024-05-01,34.38,35.15,34.01,34.31,1404375,33.1941694003,33.9376106579565,32.8369313933742,33.1265838314222,1454544.98100994,0.0,1.0
2024-05-02,35.03,35.18,34.3,34.92,1150628,33.8217496827374,33.9665759017613,33.1169287501539,33.7155437887864,1191733.10718967,0.0,1.0
2024-05-03,35.05,35.9,34.97,35.63,1439257,33.8410598452739,34.6617417530765,33.7638191951278,34.4010545588333,1490673.10777635,0.0,1.0
2024-05-06,35.61,35.735,35.12,35.46,1508199,34.3817443962968,34.5024329121501,33.9086454141517,34.2369181772728,1562077.99612938,0.0,1.0
2024-05-07,35.7,36.1632,35.53,35.72,1692989,34.4686401277112,34.9158634920573,34.3045037461507,34.4879502902477,1753469.44573567,0.0,1.0
2024-05-08,35.49,36.39,35.2,35.25,2722525,34.2658834210776,35.1348407352216,33.9858860642979,34.0341614706392,2819784.65468559,0.0,1.0
2024-05-09,34.11,34.34,32.75,33.79,3929893,32.9334822060568,33.155549075227,31.6203911535726,32.6245196054723,4070284.74521128,0.0,1.0
2024-05-10,34.69,35.09,33.89,34.3,2854165,33.4934769196163,33.879680170347,32.721070418155,33.1169287501539,2956127.37034213,0.0,1.0
2024-05-13,35.18,35.475,34.71,35.03,1741647,33.9665759017613,34.2514007991752,33.5127870821528,33.8217496827374,1803865.70719431,0.0,1.0
2024-05-14,36.08,36.37,35.54,35.68,1613491,34.8355332159053,35.1155305726851,34.3141588274189,34.4493299651747,1671131.45417335,0.0,1.0
2024-05-15,36.24,36.715,36.12,36.37,1110481,34.9900145161976,35.4486308764402,34.8741535409784,35.1155305726851,1150151.89323143,0.0,1.0
2024-05-16,35.41,36.1763,35.39,36.16,916004,34.1886427709315,34.9285116485187,34.1693326083949,34.9127738660515,948727.38462663,0.0,1.0
2024-05-17,35.39,35.63,35.19,35.36,884162,34.1693326083949,34.4010545588333,33.9762309830296,34.1403673645901,915747.859011808,0.0,1.0
2024-05-20,35.12,35.6525,35.07,35.5,1227448,33.9086454141517,34.4227784916869,33.8603700078104,34.2755385023459,1271297.42971121,0.0,1.0
2024-05-21,34.95,35.3999,34.875,35.08,998727,33.7445090325912,34.1788911388505,33.6720959230792,33.8700250890787,1034405.5862922,0.0,1.0
2024-05-22,35.62,35.62,34.99,34.99,1123652,34.3913994775651,34.3913994775651,33.7831293576643,33.7831293576643,1163793.41486553,0.0,1.0
2024-05-23,35.16,35.83,34.97,35.83,937585,33.9472657392248,34.5941561841987,33.7638191951278,34.5941561841987,971079.345630762,0.0,1.0
2024-05-24,35.21,35.42,35.04,35.41,779849,33.9955411455662,34.1982978521997,33.8314047640056,34.1886427709315,807708.374825538,0.0,1.0
2024-05-28,34.78,35.33,34.66,35.17,1002483,33.5803726510307,34.1114021207853,33.4645116758115,33.9569208204931,1038295.76587292,0.0,1.0
2024-05-29,34.02,34.61,33.85,34.21,1153973,32.8465864746424,33.4162362694702,32.6824500930819,33.0300330187395,1195197.60418049,0.0,1.0
2024-05-30,35.15,35.21,34.18,34.18,994103,33.9376106579565,33.9955411455662,33.0010677749347,33.0010677749347,1029616.39822478,0.0,1.0
2024-05-31,35.88,35.93,35.095,35.15,1384948,34.64243159054,34.6907069968813,33.8845077109811,33.9376106579565,1434423.96963756,0.0,1.0
2024-06-03,36.94,36.97,35.86,35.98,1536266,35.6658702049762,35.694835448781,34.6231214280035,34.7389824032227,1591147.66340629,0.0,1.0
2024-06-04,34.99,36.21,34.5,35.05,2076969,33.7831293576643,34.9610492723928,33.3100303755192,33.8410598452739,2151166.77145579,0.0,1.0
2024-06-05,35.34,35.42,34.84,35.04,1636162,34.2876073539312,34.3652250276243,33.8024968933493,33.9965410775821,1686380.86884095,0.1725,1.0
2024-06-06,34.38,35.165,33.93,35.0,1592000,33.3561952696139,34.1178186927275,32.9195958550902,33.9577322407355,1640863.40056474,0.0,1.0
2024-06-07,34.37,34.63,34.0,34.04,1101194,33.3464930604023,33.5987504999049,32.9875113195716,33.0263201564182,1134993.04743812,0.0,1.0
2024-06-10,34.18,34.595,33.58,33.92,1223949,33.1621510853811,33.5647927676641,32.5800185326828,32.9098936458785,1261515.77780013,0.0,1.0
2024-06-11,33.72,33.9,32.83,33.7,1713860,32.7158494616457,32.8904892274552,31.8523528418099,32.6964450432225,1766463.66061048,0.0,1.0
2024-06-12,33.59,34.61,33.25,34.43,1600027,32.5897207418944,33.5793460814816,32.2598456286987,33.4047063156721,1649136.77400464,0.0,1.0
2024-06-13,33.15,33.5,32.935,33.45,1448767,32.1628235365823,32.5024008589897,31.9542260385321,32.4538898129315,1493234.13708918,0.0,1.0
2024-06-14,32.52,32.7799,31.96,32.5,1462017,31.5515843562491,31.8037447736596,31.0082606403973,31.5321799378258,1506890.82054237,0.0,1.0
2024-06-17,33.55,33.56,32.46,32.59,1795194,32.5509119050479,32.5606141142595,31.4933711009793,31.6194998207306,1850294.05245817,0.0,1.0
2024-06-18,34.01,34.07,33.46,33.46,1493345,32.9972135287833,33.0554267840531,32.4635920221431,32.4635920221431,1539180.37369117,0.0,1.0
2024-06-20,33.25,33.7,33.17,33.35,2317073,32.2598456286987,32.6964450432225,32.1822279550056,32.3568677208151,2388191.13199544,0.0,1.0
2024-06-21,33.67,33.71,32.9101,33.06,2696532,32.6673384155876,32.7061472524341,31.9300675375951,32.0755036536776,2779296.90153996,0.0,1.0
2024-06-24,34.02,34.34,33.66,33.84,1125210,33.0069157379949,33.3173864327673,32.6576362063759,32.8322759721854,1159746.17270694,0.0,1.0
2024-06-25,33.17,33.94,32.96,33.86,1306831,32.1822279550056,32.9292980643018,31.9784815615612,32.8516803906087,1346941.6825524,0.0,1.0
2024-06-26,33.63,33.78,33.09,33.21,827609,32.628529578741,32.7740627169156,32.1046102813125,32.2210367918522,853010.878189686,0.0,1.0
2024-06-27,33.4,33.49,33.005,33.49,1053373,32.4053787668733,32.492698649778,32.0221415030136,32.492698649778,1085704.27314264,0.0,1.0
2024-06-28,33.54,33.81,33.08,33.65,1646887,32.5412096958362,32.8031693445505,32.0949080721009,32.6479339971643,1697435.05223986,0.0,1.0
2024-07-01,32.35,33.71,32.28,33.67,1312688,31.3866467996512,32.7061472524341,31.3187313351698,32.6673384155876,1352978.45198525,0.0,1.0
2024-07-02,31.97,32.45,31.65,32.43,1526451,31.017962849609,31.4836688917676,30.7074921548365,31.4642644733443,1573302.49915543,0.0,1.0
2024-07-03,32.43,32.69,31.96,32.15,1026124,31.4642644733443,31.716521912847,31.0082606403973,31.1926026154185,1057618.91711124,0.0,1.0
2024-07-05,31.88,32.57,31.67,32.26,2096409,30.9306429667042,31.6000954023073,30.7268965732598,31.2993269167465,2160754.2718056,0.0,1.0
2024-07-08,31.83,32.31,31.73,32.08,1371068,30.882131920646,31.3478379628047,30.7851098285296,31.124687150937,1413150.31462657,0.0,1.0
2024-07-09,31.83,32.33,31.665,31.71,999315,30.882131920646,31.367242381228,30.722045468654,30.7657054101064,1029987.06603979,0.0,1.0
2024-07-10,32.26,32.54,31.89,32.03,1426277,31.2993269167465,31.5709887746724,30.9403451759159,31.0761761048788,1470053.84947693,0.0,1.0
2024-07-11,34.02,34.055,32.965,33.0,1931657,33.0069157379949,33.0408734702356,31.983332666167,32.0172903984078,1990945.52370897,0.0,1.0
2024-07-12,34.38,34.94,34.115,34.27,1430139,33.3561952696139,33.8995189854657,33.0990867255055,33.2494709682859,1474034.38619362,0.0,1.0
2024-07-15,35.19,35.45,34.33,34.38,1551692,34.1420742157566,34.3943316552592,33.3076842235557,33.3561952696139,1599318.22346049,0.0,1.0
2024-07-16,36.33,36.49,34.73,35.0,1719808,35.2481260658834,35.4033614132697,33.6957725920212,33.9577322407355,1772594.2231146,0.0,1.0
2024-07-17,36.17,36.5,35.64,35.89,1527630,35.0928907184972,35.4130636224813,34.5786736302804,34.8212288605713,1574517.68630949,0.0,1.0
2024-07-18,35.91,37.5499,35.69,36.16,1257639,34.8406332789946,36.4316985676112,34.6271846763386,35.0831885092856,1296239.82802942,0.0,1.0
2024-07-19,34.62,35.81,34.33,35.63,1306761,33.5890482906932,34.7436111868782,33.3076842235557,34.5689714210687,1346869.53403604,0.0,1.0
2024-07-22,35.33,35.47,34.21,34.89,1219229,34.2779051447196,34.4137360736825,33.191257713016,33.8510079394075,1256650.90641152,0.0,1.0
2024-07-23,34.64,34.92,33.41,34.0,2141643,33.6084527091165,33.8801145670424,32.4150809760849,32.9875113195716,2207376.64307516,0.0,1.0
2024-07-24,33.87,35.0,33.74,34.45,2543070,32.8613825998203,33.9577322407355,32.735253880069,33.4241107340954,2621124.67843855,0.0,1.0
2024-07-25,36.39,37.67,34.92,37.16,5304923,35.3063393211533,36.548222100243,33.8801145670424,36.0534094304495,5467747.48336311,0.0,1.0
2024-07-26,36.83,37.33,35.251,36.75,4303039,35.7332365264654,36.2183469870473,34.2012576919476,35.6556188527723,4435112.56677304,0.0,1.0
2024-07-29,37.8,37.9,36.3,36.62,2417611,36.6743508199943,36.7713729121107,35.2190194382485,35.529490133021,2491814.95395899,0.0,1.0
2024-07-30,38.37,38.8,37.69,37.94,2109011,37.2273767450577,37.6445717411582,36.5676265186663,36.8101817489573,2173743.06613595,0.0,1.0
2024-07-31,37.5,38.5,37.445,38.38,2470537,36.3832845436452,37.353505464809,36.3299223929812,37.2370789542694,2546365.41648304,0.0,1.0
2024-08-01,36.5,37.94,36.02,37.51,1529649,35.4130636224813,36.8101817489573,34.9473575803226,36.3929867528568,1576598.65565983,0.0,1.0
2024-08-02,35.79,36.0,34.61,35.66,1607196,34.724206768455,34.9279531618994,33.5793460814816,34.5980780487036,1656525.81277264,0.0,1.0
2024-08-05,35.76,36.333,33.5,33.88,2423227,34.69510014082,35.2510367286469,32.5024008589897,32.871084809032,2497603.32635696,0.0,1.0
2024-08-06,35.76,36.42,35.31,35.9,1332010,34.69510014082,35.3354459487882,34.2585007262963,34.830931069783,1372893.50388583,0.0,1.0
2024-08-07,35.17,36.58,35.13,36.25,1718730,34.1226697973334,35.4906812961744,34.0838609604868,35.1705083921903,1771483.1359627,0.0,1.0
2024-08-08,36.07,36.73,35.56,35.56,1272445,34.9958686263808,35.636214434349,34.5010559565873,34.5010559565873,1311500.26993191,0.0,1.0
2024-08-09,35.41,36.135,35.22,36.09,1938530,34.3555228184127,35.0589329862565,34.1711808433915,35.0152730448041,1998029.47732208,0.0,1.0
2024-08-12,34.86,35.55,34.73,35.25,1371728,33.8219013117725,34.4913537473756,33.6957725920212,34.2002874710265,1413830.5720665,0.0,1.0
2024-08-13,36.26,36.3863,34.68,35.0,1747795,35.180210601402,35.302749503745,33.6472615459631,33.9577322407355,1801440.23064701,0.0,1.0
2024-08-14,35.98,36.62,35.7,36.45,1010146,34.9085487434761,35.529490133021,34.6368868855502,35.3645525764231,1041150.50290632,0.0,1.0
2024-08-15,36.86,37.57,36.57,37.05,1113426,35.7623431541003,36.4512000081266,35.4809790869628,35.9466851291214,1147600.48532487,0.0,1.0
2024-08-16,36.51,37.2,36.3819,36.72,1107747,35.4227658316929,36.092218267296,35.2984805316919,35.6265122251374,1141747.17926218,0.0,1.0
2024-08-19,36.8,36.91,36.38,36.54,1295810,35.7041298988305,35.8108542001585,35.2966371119416,35.4518724593279,1335582.41399861,0.0,1.0
2024-08-20,36.53,37.03,36.255,36.81,1120124,35.4421702501162,35.9272807106982,35.1753594967962,35.7138321080421,1154504.06764709,0.0,1.0
2024-08-21,36.87,37.06,36.57,36.92,1359855,35.7720453633119,35.9563873383331,35.4809790869628,35.8205564093701,1401593.15299935,0.0,1.0
2024-08-22,36.27,37.35,36.17,37.17,1484263,35.1899128106136,36.2377514054706,35.0928907184972,36.0631116396611,1529819.61904046,0.0,1.0
2024-08-23,38.13,38.47,36.54,36.58,1497003,36.9945237239784,37.3243988371741,35.4518724593279,35.4906812961744,1542950.64901734,0.0,1.0
2024-08-26,38.1,38.63,38.05,38.46,940476,36.9654170963435,37.4796341845604,36.9169060502853,37.3146966279625,969342.115269799,0.0,1.0
2024-08-27,38.31,38.38,37.765,37.94,974444,37.1691634897879,37.2370789542694,36.6403930877536,36.8101817489573,1004352.69817833,0.0,1.0
2024-08-28,37.79,38.095,37.58,37.64,1728383,36.6646486107827,36.9605659917377,36.4609022173383,36.5191154726081,1781432.41636827,0.0,1.0
2024-08-29,37.54,38.32,37.47,37.98,1135334,36.4220933804917,37.1788656989995,36.3541779160103,36.8489905858038,1170180.90955827,0.0,1.0
2024-08-30,37.44,37.97,37.17,37.85,1260095,36.3250712883753,36.8392883765922,36.0631116396611,36.7228618660525,1298771.21026044,0.0,1.0
2024-09-03,37.27,37.89,36.895,37.14,1076845,36.1601337317775,36.7616707028991,35.796300886341,36.0340050120262,1109896.70137006,0.0,1.0
2024-09-04,37.52,37.95,36.99,37.09,948962,36.4026889620685,36.8198839581689,35.8884718738516,35.985493965968,978088.576838386,0.0,1.0
2024-09-05,37.43,37.96,37.115,37.74,1857435,36.3153690791637,36.8295861673806,36.0097494889971,36.6161375647245,1914445.42112309,0.0,1.0
2024-09-06,36.47,37.54,36.33,37.14,2424741,35.3839569948464,36.4220933804917,35.2481260658834,36.0340050120262,2499163.79569644,0.0,1.0
2024-09-09,36.4,37.135,36.2,36.49,1187145,35.3160415303649,36.0291539074204,35.1219973461321,35.4033614132697,1223582.14928607,0.0,1.0
2024-09-10,34.87,36.5,34.6,36.32,1827888,33.8316035209842,35.4130636224813,33.5696438722699,35.2384238566718,1883991.53236902,0.0,1.0
2024-09-11,35.08,35.12,34.28,34.66,1186209,34.0353499144286,34.0741587512752,33.2591731774975,33.6278571275398,1222617.42055307,0.0,1.0
2024-09-12,35.47,35.636,34.71,35.08,1335623,34.4137360736825,34.5747927465957,33.676368173598,34.0353499144286,1376617.39802291,0.0,1.0
2024-09-13,37.74,37.985,36.02,36.02,2176688,36.6161375647245,36.8538416904097,34.9473575803226,34.9473575803226,2243497.2824425,0.0,1.0
2024-09-16,37.96,38.28,37.21,37.68,1461631,36.9969492762813,37.3088308297168,36.265976885417,36.7240529170253,1499678.05036213,0.1725,1.0
2024-09-17,38.84,39.51,38.26,38.38,1322734,37.8546235482288,38.5076255507343,37.2893382326271,37.4062938151654,1357165.48586319,0.0,1.0
2024-09-18,38.36,39.8725,38.22,38.96,1936766,37.3868012180756,38.8609288729854,37.2503530384476,37.9715791307671,1987181.07298467,0.0,1.0
2024-09-19,39.53,39.93,38.67,39.25,1978167,38.527118147824,38.9169700896184,37.6889364729662,38.254221788568,2029659.76354545,0.0,1.0
2024-09-20,38.58,39.8,38.58,39.8,6583862,37.6012197860625,38.7902682085352,37.6012197860625,38.7902682085352,6755243.51085417,0.0,1.0
2024-09-23,38.69,39.455,38.3568,38.7,2150957,37.708429070056,38.4540209087376,37.3836824025413,37.7181753686008,2206947.58127924,0.0,1.0
2024-09-24,38.49,38.915,38.1806,38.89,1843318,37.5135030991588,37.9277207873153,37.2119526221809,37.9033550409531,1891300.57068946,0.0,1.0
2024-09-25,38.18,38.62,37.83,38.28,2435214,37.2113678442682,37.640204980242,36.8702473951982,37.3088308297168,2498603.94568434,0.0,1.0
2024-09-26,38.25,39.13,38.15,38.58,1597410,37.2795919340822,38.1372662060297,37.1821289486336,37.6012197860625,1638991.45162422,0.0,1.0
2024-09-27,39.37,39.87,38.65,39.06,1210622,38.3711773711063,38.8584922983492,37.6694438758765,38.0690421162157,1242135.14949087,0.0,1.0
2024-09-30,38.53,39.25,38.39,39.05,1191336,37.5524882933382,38.254221788568,37.4160401137102,38.0592958176709,1222347.12441527,0.0,1.0
2024-10-01,38.02,38.4273,37.599529,38.35,2346298,37.0554270675505,37.4523938072825,36.645623478005,37.3770549195308,2407373.41381549,0.0,1.0
2024-10-02,36.46,37.12,36.175,36.27,3145651,35.5350044945526,36.1782601985132,35.2572349860242,35.3498248222003,3227534.00742025,0.0,1.0
2024-10-03,35.19,36.42,34.89,36.03,2665523,34.2972245793556,35.4960193003732,34.0048356230099,35.1159136571237,2734908.01429048,0.0,1.0
2024-10-04,34.78,36.535,34.72,36.45,2034977,33.8976263390165,35.608101733639,33.8391485477473,35.5252581960078,2087948.55876193,0.0,1.0
2024-10-07,33.81,34.48,33.16,34.48,2340083,32.9522353801652,33.6052373826707,32.3187259747494,33.6052373826707,2400996.63398324,0.0,1.0
2024-10-08,34.07,34.32,33.47,33.48,1391670,33.2056391423315,33.449296605953,32.62086122964,32.6306075281849,1427895.92745875,0.0,1.0
2024-10-09,33.96,34.17,33.5,34.15,1100202,33.0984298583381,33.3031021277801,32.6501001252746,33.2836095306904,1128840.85679936,0.0,1.0
2024-10-10,33.76,34.07,33.54,33.77,1386008,32.9035038874409,33.2056391423315,32.689085319454,32.9132501859858,1422086.54251744,0.0,1.0
2024-10-11,34.78,34.83,33.76,33.82,1082905,33.8976263390165,33.9463578317407,32.9035038874409,32.9619816787101,1111093.60647619,0.0,1.0
2024-10-14,35.46,35.535,34.19,34.64,1295037,34.5603746400668,34.6334718791532,33.3225947248698,33.7611781593884,1328747.51788024,0.0,1.0
2024-10-15,35.24,36.39,35.19,35.34,1872890,34.3459560720799,35.4667804047386,34.2972245793556,34.4434190575285,1921642.3459428,0.0,1.0
2024-10-16,36.51,36.595,35.53,35.53,1508289,35.5837359872769,35.6665795249082,34.6285987298808,34.6285987298808,1547550.58349381,0.0,1.0
2024-10-17,36.65,36.72,36.03,36.49,1683288,35.7201841669049,35.7884082567189,35.1159136571237,35.5642433901872,1727104.90269977,0.0,1.0
2024-10-18,36.23,36.9361,36.21,36.84,1229771,35.3108396280209,35.9990257682733,35.2913470309312,35.9053638392572,1261782.60838192,0.0,1.0
2024-10-21,35.49,36.34,35.45,36.12,906916,34.5896135357014,35.4180489120143,34.5506283415219,35.2036303440274,930523.517031464,0.0,1.0
2024-10-22,34.53,35.25,34.28,35.02,1970768,33.653968875395,34.3557023706248,33.4103114117735,34.131537504093,2022068.16354885,0.0,1.0
2024-10-23,34.13,34.55,33.66,34.26,2109352,33.2641169336007,33.6734614724847,32.8060409019923,33.3908188146838,2164259.58048745,0.0,1.0
2024-10-24,31.67,35.12,31.44,34.76,3939824,30.8665274915656,34.2290004895416,30.6423626250338,33.8781337419267,4042379.76280601,0.0,1.0
2024-10-25,31.85,32.86,31.79,32.09,2822302,31.041960865373,32.0263370184037,30.9834830741039,31.2758720304496,2895768.05698095,0.0,1.0
2024-10-28,32.86,33.33,32.04,32.04,2259022,32.0263370184037,32.484413050012,31.2271405377253,31.2271405377253,2317825.57203914,0.0,1.0
2024-10-29,32.63,33.36,32.04,32.09,1814865,31.802172151872,32.5136519456466,31.2271405377253,31.2758720304496,1862106.92361509,0.0,1.0
2024-10-30,32.22,32.82,32.01,32.44,1440643,31.4025739115328,31.9873518242243,31.1979016420908,31.6169924795197,1478143.72130027,0.0,1.0
2024-10-31,31.95,32.61,31.93,32.19,1315861,31.1394238508216,31.7826795547822,31.1199312537319,31.3733350158982,1350113.57793284,0.0,1.0
2024-11-01,31.87,32.08,31.6,31.97,1910664,31.0614534624627,31.2661257319048,30.7983034017516,31.1589164479113,1960399.62371974,0.0,1.0
2024-11-04,31.82,32.475,31.735,31.84,1254511,31.0127219697385,31.6511045244267,30.9298784321072,31.0322145668282,1287166.60404564,0.0,1.0
2024-11-05,32.17,32.22,31.32,31.46,1476163,31.3538424188085,31.4025739115328,30.5254070424956,30.6618552221236,1514588.32623056,0.0,1.0
2024-11-06,33.35,34.21,32.91,33.6,2166113,32.5039056471017,33.3420873219595,32.075068511128,32.7475631107232,2222498.10020727,0.0,1.0
2024-11-07,33.22,33.5,32.915,33.33,1443940,32.3772037660186,32.6501001252746,32.0799416604004,32.484413050012,1481526.54400453,0.0,1.0
2024-11-08,32.92,33.34,32.6,33.19,1268062,32.0848148096728,32.4941593485569,31.7729332562374,32.347964870384,1301070.34395022,0.0,1.0
2024-11-11,33.06,33.63,32.96,33.34,1105070,32.2212629893009,32.7768020063578,32.1238000038523,32.4941593485569,1133835.57348857,0.0,1.0
2024-11-12,31.82,32.87,31.56,32.87,1287833,31.0127219697385,32.0360833169485,30.7593182075721,32.0360833169485,1321355.99383976,0.0,1.0
2024-11-13,31.92,32.84,31.885,31.91,1377670,31.110184955187,32.006844421314,31.07607291028,31.1004386566422,1413531.49983983,0.0,1.0
2024-11-14,32.65,33.0,32.06,32.14,1465748,31.8216647489617,32.1627851980317,31.2466331348151,31.3246035231739,1503902.21811263,0.0,1.0
2024-11-15,32.9,32.99,32.28,32.73,1290178,32.0653222125831,32.1530388994869,31.4610517028019,31.8996351373205,1323762.03546593,0.0,1.0
2024-11-18,32.97,33.53,32.65,32.79,1084891,32.1335463023971,32.6793390209092,31.8216647489617,31.9581129285897,1113131.30313699,0.0,1.0
2024-11-19,32.72,32.86,32.26,32.53,1139659,31.8898888387757,32.0263370184037,31.4415591057122,31.7047091664234,1169324.9439822,0.0,1.0
2024-11-20,32.49,32.77,32.04,32.59,1003294,31.6657239722439,31.9386203315,31.2271405377253,31.7631869576925,1029410.2888212,0.0,1.0
2024-11-21,32.83,32.99,32.305,32.52,856954,31.9970981227691,32.1530388994869,31.4854174491641,31.6949628678785,879260.978981716,0.0,1.0
2024-11-22,33.55,33.98,32.875,32.94,1585977,32.6988316179989,33.1179224554278,32.040956466221,32.1043074067626,1627260.84441228,0.0,1.0
2024-11-25,34.5,35.21,33.7892,34.02,1420047,33.6247299797604,34.3167171764454,32.9319630791919,33.1569076496072,1457011.59621176,0.0,1.0
2024-11-26,33.46,34.23,33.23,34.14,1261006,32.6111149310952,33.3615799190493,32.3869500645634,33.2738632321455,1293830.67243028,0.0,1.0
2024-11-27,33.74,34.09,33.62,33.62,1169279,32.8840112903512,33.2251317394212,32.7670557078129,32.7670557078129,1199715.96870166,0.0,1.0
2024-11-29,33.63,34.1,33.5,33.92,616268,32.7768020063578,33.2348780379661,32.6501001252746,33.0594446641587,632309.79141833,0.0,1.0
2024-12-02,34.03,34.37,33.38,33.71,1053499,33.1666539481521,33.4980280986773,32.5331445427363,32.8547723947166,1080922.15229319,0.0,1.0
2024-12-03,33.82,34.11,33.57,34.0,890149,32.9619816787101,33.244624336511,32.7183242150886,33.1374150525175,913320.062896719,0.0,1.0
2024-12-04,33.27,33.7299,33.08,33.41,1359987,32.4259352587429,32.8741675288209,32.2407555863906,32.5623834383709,1395388.20172659,0.0,1.0
2024-12-05,32.86,33.6,32.7447,33.44,1322937,32.0263370184037,32.7475631107232,31.9139621961815,32.5916223340055,1357373.77006366,0.0,1.0
2024-12-06,33.03,33.8,32.91,33.31,1043998,32.1920240936663,32.9424890816204,32.075068511128,32.4649204529223,1071173.83609266,0.0,1.0
2024-12-09,33.55,34.09,33.295,33.32,1149784,32.6988316179989,33.2251317394212,32.450301005105,32.4746667514672,1179713.50324231,0.0,1.0
2024-12-10,33.2,33.62,32.91,33.55,1027783,32.5258348188277,32.9373062231622,32.2417236110728,32.8687276557731,1049085.92784983,0.1725,1.0
2024-12-11,33.28,33.58,32.99,33.49,1406061,32.6042103244152,32.8981184703685,32.3200991166604,32.8099460265825,1435204.52157552,0.0,1.0
2024-12-12,33.03,33.59,33.03,33.36,1056687,32.3592868694542,32.9079154085669,32.3592868694542,32.6825858300027,1078589.02301541,0.0,1.0
2024-12-13,32.59,33.0182,32.3,33.0,1424061,31.9282215887227,32.34772648238,31.6441103809679,32.3298960548588,1453577.60879461,0.0,1.0
2024-12-16,32.0,32.46,31.75,32.32,1264441,31.3502022350146,31.800861392143,31.1052787800536,31.6637042573648,1290649.154244,0.0,1.0
2024-12-17,31.56,32.17,31.53,31.86,1026631,30.9191369542832,31.5167501843881,30.8897461396878,31.2130451002364,1047910.0502678,0.0,1.0
2024-12-18,30.48,32.38,30.33,31.65,1263700,29.8610676288514,31.7224858865554,29.7141135558748,31.0073093980691,1289892.79548682,0.0,1.0
2024-12-19,30.17,31.24,29.74,30.73,1915359,29.5573625446997,30.605634931933,29.1360942021667,30.1059910838125,1955058.77571483,0.0,1.0
2024-12-20,30.75,31.15,30.19,30.22,5391607,30.1255849602094,30.517462488147,29.5769564210966,29.6063472356919,5503359.20344723,0.0,1.0
2024-12-23,30.7,31.01,30.24,30.63,1272793,30.0766002692171,30.3803053533689,29.6259411120888,30.0080217018281,1299174.26671366,0.0,1.0
2024-12-24,30.83,30.855,30.3727,30.73,399698,30.2039604657969,30.228452811293,29.7559464819821,30.1059910838125,407982.567516411,0.0,1.0
2024-12-26,30.79,30.91,30.52,30.65,592868,30.1647727130031,30.2823359713844,29.9002553816452,30.0276155782249,605156.415189268,0.0,1.0
2024-12-27,30.28,30.89,30.05,30.54,742055,29.6651288648826,30.2627420949875,29.4397992863184,29.9198492580421,757435.624242279,0.0,1.0
2024-12-30,29.69,30.095,29.46,30.0,1106107,29.0871095111745,29.4838855082114,28.8617799326103,29.3908145953262,1129033.35470249,0.0,1.0
2024-12-31,30.13,30.37,29.745,29.82,1101160,29.5181747919059,29.7533013086686,29.1409926712659,29.2144697077542,1123983.81789844,0.0,1.0
2025-01-02,29.43,30.37,29.39,30.24,1362149,28.832389118015,29.7533013086686,28.7932013652212,29.6259411120888,1390382.35457749,0.0,1.0
2025-01-03,30.01,30.09,28.965,29.53,1046740,29.4006115335246,29.4789870391122,28.3768314917874,28.9303584999994,1068435.85087273,0.0,1.0
2025-01-06,30.02,31.03,29.985,30.4,1205403,29.4104084717231,30.3998992297657,29.3761191880285,29.7826921232639,1230387.46961952,0.0,1.0
2025-01-07,29.46,30.225,29.2936,30.18,1357921,28.8617799326103,29.6112457047912,28.6987588809883,29.5671594828982,1386066.72053514,0.0,1.0
2025-01-08,28.89,29.23,28.51,29.23,2651521,28.3033544552991,28.6364503540462,27.9310708037583,28.6364503540462,2706479.255347,0.0,1.0
2025-01-10,27.8,28.71,27.69,28.36,1492714,27.2354881916689,28.1270095677272,27.1277218714861,27.7841167307817,1523653.58417529,0.0,1.0
2025-01-13,28.23,28.28,27.37,27.76,1220642,27.656756534202,27.7057412251942,26.8142198491359,27.1963004388752,1245942.32940462,0.0,1.0
2025-01-14,28.87,28.94,28.32,28.48,2102126,28.2837605789023,28.3523391462913,27.7449289779879,27.901679989163,2145696.90797302,0.0,1.0
2025-01-15,29.5,29.9,29.31,29.65,2439442,28.9009676854041,29.2928452133418,28.7148258596337,29.0479217583807,2490004.47955048,0.0,1.0
2025-01-16,29.64,29.75,29.06,29.3,1675907,29.0381248201823,29.1458911403652,28.4699024046726,28.7050289214353,1710643.63789342,0.0,1.0
2025-01-17,29.04,29.98,29.01,29.94,1472492,28.4503085282758,29.3712207189293,28.4209177136804,29.3320329661356,1503012.4414117,0.0,1.0
2025-01-21,28.84,29.32,28.69,28.69,1491324,28.2543697643069,28.7246227978321,28.1074156913303,28.1074156913303,1522234.77355114,0.0,1.0
2025-01-22,28.26,28.82,28.17,28.66,1572638,27.6861473487973,28.23477588791,27.5979749050113,28.078024876735,1605234.17433631,0.0,1.0
2025-01-23,28.73,28.78,27.46,28.0,2497428,28.1466034441241,28.1955881351163,26.9023922929219,27.4314269556378,2549192.35929971,0.0,1.0
2025-01-24,28.39,28.69,28.19,28.56,1770627,27.813507545377,28.1074156913303,27.6175687814082,27.9800554947505,1807326.90574854,0.0,1.0
2025-01-27,28.42,28.715,28.1,28.69,2245615,27.8428983599724,28.1319080368264,27.5293963376222,28.1074156913303,2292160.01419413,0.0,1.0
2025-01-28,27.46,28.33,27.26,28.23,2862099,26.9023922929219,27.7547259161864,26.7064535289531,27.656756534202,2921421.91981485,0.0,1.0
2025-01-29,27.51,27.765,27.18,27.38,2370677,26.9513769839141,27.2011989079744,26.6280780233655,26.8240167873344,2419814.18273823,0.0,1.0
2025-01-30,27.61,28.04,27.48,27.71,2292644,27.0493463658986,27.4706147084316,26.9219861693188,27.147315747883,2340163.78746227,0.0,1.0
2025-01-31,27.06,27.82,27.01,27.36,2956616,26.5105147649842,27.2550820680658,26.461530073992,26.8044229109375,3017897.98007522,0.0,1.0
2025-02-03,26.47,26.77,25.6,26.605,5436379,25.9324954112762,26.2264035572294,25.0801617880117,26.0647540769551,5549059.19572351,0.0,1.0
2025-02-04,26.82,27.12,26.2,26.34,3482272,26.2753882482216,26.5692963941749,25.6679780799182,25.8051352146964,3554449.2875884,0.0,1.0
2025-02-05,26.4,27.51,25.25,27.2,6357306,25.8639168438871,26.9513769839141,24.7372689510662,26.6476718997624,6489074.31202429,0.0,1.0
2025-02-06,26.72,27.6,26.59,26.97,3586609,26.1774188662372,27.0395494277001,26.0500586696575,26.4223423211983,3660948.88765385,0.0,1.0
2025-02-07,26.82,27.29,26.365,26.65,2928780,26.2753882482216,26.7358443435484,25.8296275601925,26.1088402988481,2989485.02141796,0.0,1.0
2025-02-10,25.77,27.08,25.77,27.03,3318991,25.2467097373852,26.5301086413811,25.2467097373852,26.4811239503889,3387783.95124284,0.0,1.0
2025-02-11,26.23,26.35,25.5,25.51,2286157,25.6973688945135,25.8149321528949,24.9821924060273,24.9919893442257,2333542.33097393,0.0,1.0
2025-02-12,26.11,26.22,25.76,25.93,1646028,25.5798056361322,25.6875719563151,25.2369127991868,25.4034607485603,1680145.33383681,0.0,1.0
2025-02-13,25.89,26.56,25.6902,26.41,1732211,25.3642729957665,26.0206678550621,25.1685301705616,25.8737137820855,1768114.65471474,0.0,1.0
2025-02-14,25.75,26.38,25.64,26.15,1784535,25.2271158609883,25.8443229674902,25.1193495408055,25.618993388926,1821523.17780649,0.0,1.0
2025-02-18,26.3,26.4487,25.7,25.84,1875794,25.7659474619026,25.9116279329135,25.1781311699961,25.3152883047743,1914673.70928021,0.0,1.0
2025-02-19,26.77,26.86,25.85,25.97,1816501,26.2264035572294,26.3145760010154,25.3250852429727,25.442648501354,1854151.73925346,0.0,1.0
2025-02-20,26.94,27.21,26.66,26.78,1695205,26.3929515066029,26.6574688379609,26.1186372370466,26.2362004954279,1730341.62884643,0.0,1.0
2025-02-21,26.42,27.08,26.11,27.08,1760293,25.8835107202839,26.5301086413811,25.5798056361322,26.5301086413811,1796778.71223065,0.0,1.0
2025-02-24,26.48,26.74,26.16,26.43,1598594,25.9422923494746,26.1970127426341,25.6287903271244,25.8933076584824,1631728.16610624,0.0,1.0
2025-02-25,26.56,26.88,26.38,26.54,2236340,26.0206678550621,26.3341698774123,25.8443229674902,26.0010739786652,2282692.77064097,0.0,1.0
2025-02-26,26.34,26.88,26.05,26.73,1580637,25.8051352146964,26.3341698774123,25.5210240069416,26.1872158044356,1613398.97015106,0.0,1.0
2025-02-27,26.39,26.98,26.2,26.27,2364310,25.8541199056886,26.4321392593967,25.6679780799182,25.7365566473073,2413315.21349801,0.0,1.0
2025-02-28,25.76,26.38,25.45,26.18,2274067,25.4132576867587,26.0249121807723,25.1074304397519,25.8276042794776,2305094.71245485,0.18,1.0
2025-03-03,24.91,26.25,24.7,25.98,2657386,24.5746991062562,25.8966620449308,24.3675258098968,25.6302963781829,2693643.77459043,0.0,1.0
2025-03-04,24.13,24.625,23.86,24.56,2920073,23.8051982912068,24.2935353469112,23.538832624459,24.2294102789905,2959914.91555973,0.0,1.0
2025-03-05,25.12,25.18,23.82,24.31,2499636,24.7818724026157,24.8410647730041,23.4993710442,23.9827754023721,2533741.4098449,0.0,1.0
2025-03-06,25.46,25.5692,24.595,25.07,3207690,25.1172958348167,25.2250259489236,24.263939161717,24.732545427292,3251456.20520164,0.0,1.0
2025-03-07,26.09,26.2,25.22,25.32,2110190,25.738815723895,25.8473350696071,24.880526353263,24.9791803039104,2138981.74999905,0.0,1.0
2025-03-10,27.14,27.99,25.7,25.7,5462004,26.7746822056922,27.6132407861947,25.3540653163703,25.3540653163703,5536528.40475115,0.0,1.0
2025-03-11,25.96,27.19,25.37,27.04,3240823,25.6105655880534,26.8240091810159,25.028507279234,26.6760282550449,3285041.27684103,0.0,1.0
2025-03-12,24.48,25.91,24.19,25.74,2902713,24.1504871184726,25.5612386127298,23.8643906615952,25.3935268966293,2942318.05310659,0.0,1.0
2025-03-13,24.2,24.81,23.81,24.46,2116564,23.87425605666,24.4760451556088,23.4895056491353,24.1307563283431,2145442.7178145,0.0,1.0
2025-03-14,24.56,24.68,24.11,24.4,2123758,24.2294102789905,24.3477950197673,23.7854675010774,24.0715639579547,2152734.87383339,0.0,1.0
2025-03-17,25.69,25.85,24.675,24.7,2514609,25.3441999213056,25.5020462423413,24.3428623222349,24.3675258098968,2548918.70371074,0.0,1.0
2025-03-18,25.21,25.69,25.17,25.6,1749417,24.8706609581983,25.3441999213056,24.8311993779393,25.255411365723,1773286.30888123,0.0,1.0
2025-03-19,25.35,25.97,25.165,25.23,1542099,25.0087764891046,25.6204309831182,24.826266680407,24.8903917483277,1563139.63088242,0.0,1.0
2025-03-20,25.24,25.605,24.87,25.25,1737867,24.9002571433925,25.2603440632553,24.5352375259973,24.9101225384572,1761578.71894265,0.0,1.0
2025-03-21,24.71,24.97,24.37,24.89,10135354,24.3773912049615,24.6338914766446,24.0419677727605,24.5549683161267,10273642.2956131,0.0,1.0
2025-03-24,25.63,25.8,25.06,25.06,2305890,25.2850075509172,25.4527192670177,24.7226800322272,24.7226800322272,2337351.91025704,0.0,1.0
2025-03-25,25.58,25.7,25.02,25.61,1741642,25.2356805755935,25.3540653163703,24.6832184519683,25.2652767607877,1765405.22561089,0.0,1.0
2025-03-26,25.96,26.31,25.605,25.65,1566739,25.6105655880534,25.9558544153192,25.2603440632553,25.3047383410466,1588115.8227514,0.0,1.0
2025-03-27,25.94,26.31,25.49,25.78,1449529,25.590834797924,25.9558544153192,25.1468920200109,25.4329884768882,1469306.59186821,0.0,1.0
2025-03-28,25.14,25.95,24.985,25.71,1844548,24.8016031927451,25.6007001929887,24.6486895692417,25.363930711435,1869715.29056495,0.0,1.0
2025-03-31,25.25,25.51,24.75,24.95,1728221,24.9101225384572,25.1666228101403,24.4168527852204,24.6141606865151,1751801.10746668,0.0,1.0
2025-04-01,25.06,25.44,24.64,25.32,2079013,24.7226800322272,25.0975650446872,24.3083334395083,24.9791803039104,2107379.3663181,0.0,1.0
2025-04-02,25.58,25.665,24.75,24.75,1550142,25.2356805755935,25.3195364336437,24.4168527852204,24.4168527852204,1571292.37078511,0.0,1.0
2025-04-03,23.01,25.0,22.86,24.92,2891491,22.7002740439565,24.6634876618388,22.5522931179854,24.5845645013209,2930942.93844938,0.0,1.0
2025-04-04,22.98,23.145,21.15,22.2,3947736,22.6706778587622,22.8334568773304,20.8653105619156,21.9011770437129,4001599.50422202,0.0,1.0
2025-04-07,22.78,23.53,21.62,22.27,3877214,22.4733699574675,23.2132745873227,21.3289841299582,21.970234809166,3930115.29143861,0.0,1.0
2025-04-08,20.82,24.375,20.45,23.04,3542791,20.5397525247794,24.0469004702929,20.1747329073842,22.7298702291507,3591129.37368714,0.0,1.0
2025-04-09,23.68,24.085,20.5539,20.95,4200778,23.3612555132937,23.7608040134155,20.2772343621068,20.6680026606209,4258094.04735949,0.0,1.0
2025-04-10,21.49,23.315,20.545,23.315,5123245,21.2007339941167,23.0011685934309,20.2684541604991,23.0011685934309,5193147.325963,0.0,1.0
2025-04-11,22.54,22.58,21.1,21.62,3743702,22.2366004759139,22.2760620561728,20.815983586592,21.3289841299582,3794781.63361353,0.0,1.0
2025-04-14,22.58,22.835,21.915,22.68,1897097,22.2760620561728,22.5276296303236,21.6200132843679,22.3747160068202,1922981.27703096,0.0,1.0
2025-04-15,21.61,22.7599,21.56,22.33,2021354,21.3191187348935,22.4535405133874,21.2697917595698,22.0294271795544,2048933.6582429,0.0,1.0
2025-04-16,21.85,22.5,21.5,21.5,1682404,21.5558882164471,22.1971388956549,21.2105993891814,21.2105993891814,1705358.97342202,0.0,1.0
2025-04-17,22.51,22.7,21.9,21.9,2300184,22.2070042907197,22.3944467969497,21.6052151917708,21.6052151917708,2331568.05673414,0.0,1.0
2025-04-21,22.04,22.2545,21.525,22.12,1656671,21.7433307226771,21.9549434468157,21.2352628768432,21.822253883195,1679274.86849652,0.0,1.0
2025-04-22,22.73,22.83,22.25,22.39,1435040,22.4240429821439,22.5226969327912,21.9505040190366,22.0886195499429,1454619.90177123,0.0,1.0
2025-04-23,23.09,24.33,23.025,23.72,1897065,22.7791972044743,24.0025061925015,22.7150721365536,23.4007170935527,1922948.84041814,0.0,1.0
2025-04-24,23.69,23.69,22.76,23.13,1664335,23.3711209083585,23.3711209083585,22.4536391673381,22.8186587847333,1687043.43726615,0.0,1.0
2025-04-25,23.5,23.695,23.335,23.59,1302728,23.1836784021285,23.3760536058908,23.0208993835604,23.2724669577111,1320502.6169268,0.0,1.0
2025-04-28,23.45,23.9124,23.165,23.5,1560155,23.1343514268048,23.5905272945982,22.8531876674599,23.1836784021285,1581441.98966433,0.0,1.0
2025-04-29,23.16,23.41,22.96,23.25,2057158,22.8482549699275,23.0948898465459,22.6509470686328,22.9370435255101,2085226.17340834,0.0,1.0
2025-04-30,22.42,22.63,21.83,22.63,5787919,22.1182157351371,22.3253890314965,21.5361574263177,22.3253890314965,5866890.2380699,0.0,1.0
2025-05-01,23.04,23.89,22.945,23.45,3434909,22.7298702291507,23.5684288096532,22.6361489760357,23.1343514268048,3481775.41544007,0.0,1.0
2025-05-02,23.51,23.73,22.89,23.36,2958797,23.1935437971932,23.4105824886174,22.5818893031796,23.0455628712222,2999167.27164471,0.0,1.0
2025-05-05,23.78,24.1,23.4,23.5,2058666,23.4599094639411,23.7756021060126,23.0850244514811,23.1836784021285,2086754.74878733,0.0,1.0
2025-05-06,23.31,23.9,23.08,23.13,1851611,22.9962358958985,23.5782942047179,22.7693318094096,22.8186587847333,1876874.65920012,0.0,1.0
2025-05-07,22.98,23.555,22.81,23.5,1487541,22.6706778587622,23.2379380749845,22.5029661426617,23.1836784021285,1507837.23331802,0.0,1.0
2025-05-08,23.4,23.625,22.92,23.15,1465813,23.0850244514811,23.3069958404377,22.6114854883738,22.8383895748627,1485812.77321538,0.0,1.0
2025-05-09,23.62,23.78,23.28,23.48,1064416,23.3020631429053,23.4599094639411,22.9666397107043,23.163947611999,1078939.05212658,0.0,1.0
2025-05-12,24.85,25.315,24.26,24.69,3029393,24.5155067358678,24.974247606378,23.9334484270484,24.357660414832,3070726.49409526,0.0,1.0
2025-05-13,25.0,25.275,24.49,25.0,1792047,24.6634876618388,24.934786026119,24.1603525135373,24.6634876618388,1816497.95901817,0.0,1.0
2025-05-14,24.92,25.23,24.58,24.73,1186768,24.5845645013209,24.8903917483277,24.2491410691199,24.397121995091,1202960.44123177,0.0,1.0
2025-05-15,24.4,24.81,24.3,24.8,1658207,24.0715639579547,24.4760451556088,23.9729100073073,24.4661797605441,1680831.82591173,0.0,1.0
2025-05-16,24.71,24.79,24.2,24.46,1397368,24.3773912049615,24.4563143654794,23.87425605666,24.1307563283431,1416433.89933261,0.0,1.0
2025-05-19,25.35,25.87,24.4,24.4,2861463,25.0087764891046,25.5217770324708,24.0715639579547,24.0715639579547,2900505.23189738,0.0,1.0
2025-05-20,25.94,26.68,25.19,25.29,4219366,25.590834797924,26.3208740327144,24.8509301680688,24.9495841187162,4276935.66482946,0.0,1.0
2025-05-21,24.74,25.93,24.69,25.49,2316684,24.4069873901557,25.5809694028592,24.357660414832,25.1468920200109,2348293.18521782,0.0,1.0
2025-05-22,24.76,24.96,24.31,24.67,1395549,24.4267181802852,24.6240260815799,23.9827754023721,24.3379296247026,1414590.0806228,0.0,1.0
2025-05-23,24.3,24.44,23.86,23.86,1354383,23.9729100073073,24.1110255382136,23.538832624459,23.538832624459,1372862.40552224,0.0,1.0
2025-05-27,24.71,24.735,24.01,24.7,1532364,24.3773912049615,24.4020546926233,23.68681355043,24.3675258098968,1553271.80507705,0.0,1.0
2025-05-28,24.47,25.085,24.22,24.8,2611154,24.1406217234078,24.7473435198891,23.8939868467895,24.4661797605441,2646780.9782233,0.0,1.0
2025-05-29,24.39,25.15,24.2,24.76,1408061,24.06169856289,24.8114685878099,23.87425605666,24.4267181802852,1427272.79623418,0.0,1.0
2025-05-30,24.21,24.675,24.03,24.16,1689353,23.8841214517247,24.3428623222349,23.7065443405595,23.834794476401,1712402.78662402,0.0,1.0
2025-06-02,23.67,24.025,23.3212,23.96,1557451,23.5289672293942,23.8818520357497,23.1822454816286,23.8172393247269,1566786.37062937,0.18,1.0
2025-06-03,24.47,24.5799,23.465,23.73,1759522,24.3242005958292,24.4334457795432,23.3251886792453,23.5886097318769,1770068.58541458,0.0,1.0
2025-06-04,24.53,24.7,24.265,24.54,1765366,24.3838430983118,24.5528301886792,24.1204220456802,24.3937835153923,1775947.61438562,0.0,1.0
2025-06-05,24.22,24.58,23.91,24.46,1614586,24.0756901688183,24.433545183714,23.7675372393247,24.3142601787488,1624263.83816184,0.0,1.0
2025-06-06,24.54,24.825,24.44,24.56,1634344,24.3937835153923,24.6770854021847,24.2943793445879,24.4136643495531,1644140.26773226,0.0,1.0
2025-06-09,24.99,25.35,24.59,24.85,1488919,24.8411022840119,25.1989572989076,24.4434856007944,24.7019364448858,1497843.58941059,0.0,1.0
2025-06-10,25.42,25.64,24.98,25.24,1301647,25.2685402184707,25.4872293942403,24.8311618669315,25.0896127110228,1309449.07992008,0.0,1.0
2025-06-11,24.98,25.66,24.89,25.63,1143999,24.8311618669315,25.5071102284012,24.7416981132075,25.4772889771599,1150856.13686314,0.0,1.0
2025-06-12,24.83,24.91,24.41,24.57,1275057,24.6820556107249,24.7615789473684,24.2645580933466,24.4236047666336,1282699.6993007,0.0,1.0
2025-06-13,24.2,24.7,24.07,24.39,1295202,24.0558093346574,24.5528301886792,23.9265839126117,24.2446772591857,1302965.44855145,0.0,1.0
2025-06-16,24.38,24.84,24.19,24.84,2394711,24.2347368421053,24.6919960278054,24.045868917577,24.6919960278054,2409064.91208791,0.0,1.0
2025-06-17,23.44,24.23,23.43,24.16,1612158,23.3003376365442,24.0856305858987,23.2903972194638,24.0160476663356,1621821.28471528,0.0,1.0
2025-06-18,23.37,23.86,23.33,23.43,1561012,23.2307547169811,23.7178351539225,23.1909930486594,23.2903972194638,1570368.71528472,0.0,1.0
2025-06-20,23.38,23.63,23.135,23.47,3251656,23.2406951340616,23.4892055610725,22.9971549155909,23.3301588877855,3271146.44555444,0.0,1.0
2025-06-23,23.54,23.63,22.89,23.2,1625395,23.3997418073486,23.4892055610725,22.7536146971202,23.0617676266137,1635137.62737262,0.0,1.0
2025-06-24,23.58,24.05,23.55,23.83,1456183,23.4395034756703,23.9067030784508,23.409682224429,23.6880139026812,1464911.36963037,0.0,1.0
2025-06-25,23.25,23.62,22.92,23.56,1513934,23.1114697120159,23.4792651439921,22.7834359483615,23.4196226415094,1523008.52947053,0.0,1.0
2025-06-26,23.7,23.71,23.28,23.34,1068360,23.5587884806355,23.568728897716,23.1412909632572,23.2009334657398,1074763.75624376,0.0,1.0
2025-06-27,23.62,23.92,23.355,23.87,1429255,23.4792651439921,23.7774776564052,23.2158440913605,23.727775571003,1437821.96303696,0.0,1.0
2025-06-30,23.6,23.67,23.37,23.49,1162490,23.4593843098312,23.5289672293942,23.2307547169811,23.3500397219464,1169457.97202797,0.0,1.0
2025-07-01,25.05,25.6349,23.42,23.5,2047790,24.9007447864945,25.4821597815293,23.2804568023833,23.3599801390268,2060064.46553447,0.0,1.0
2025-07-02,25.43,25.545,24.98,25.31,1514614,25.2784806355511,25.3927954319762,24.8311618669315,25.1591956305859,1523692.60539461,0.0,1.0
2025-07-03,25.53,25.78,25.42,25.72,945486,25.3778848063555,25.6263952333664,25.2685402184707,25.5667527308838,951153.248751249,0.0,1.0
2025-07-07,24.34,25.28,24.2092,24.98,1502284,24.1949751737835,25.1293743793446,24.0649545183714,24.8311618669315,1511288.6993007,0.0,1.0
2025-07-08,24.62,25.06,23.98,24.36,1875468,24.4733068520358,24.910685203575,23.8371201588878,24.2148560079444,1886709.56643356,0.0,1.0
2025-07-09,24.69,25.005,24.41,24.86,1162104,24.5428897715988,24.8560129096326,24.2645580933466,24.7118768619662,1169069.65834166,0.0,1.0
2025-07-10,25.11,25.5,24.64,24.78,982981,24.9603872889772,25.3480635551142,24.4931876861966,24.6323535253227,988872.994005993,0.0,1.0
2025-07-11,24.62,24.84,24.5,24.73,775316,24.4733068520358,24.6919960278054,24.3540218470705,24.5826514399206,779963.248751247,0.0,1.0
2025-07-14,24.63,24.7,24.24,24.53,950471,24.4832472691162,24.5528301886792,24.0955710029791,24.3838430983118,956168.128871128,0.0,1.0
2025-07-15,24.0,24.9,23.975,24.7,1242746,23.8570009930487,24.751638530288,23.8321499503476,24.5528301886792,1250195.02697302,0.0,1.0
2025-07-16,23.89,24.2599,23.5708,24.08,1047035,23.7476564051639,24.1153524329692,23.4303582919563,23.9365243296922,1053310.93406593,0.0,1.0
2025-07-17,23.66,24.06,23.24,23.65,1345395,23.5190268123138,23.9166434955313,23.1015292949354,23.5090863952334,1353459.30569431,0.0,1.0
2025-07-18,23.56,24.03,23.335,24.03,1006314,23.4196226415094,23.88682224429,23.1959632571996,23.88682224429,1012345.85214785,0.0,1.0
2025-07-21,23.58,24.0,23.49,23.81,1239817,23.4395034756703,23.8570009930487,23.3500397219464,23.6681330685204,1247248.47052947,0.0,1.0
2025-07-22,24.45,24.53,23.64,23.64,1594543,24.3043197616683,24.3838430983118,23.4991459781529,23.4991459781529,1604100.7002997,0.0,1.0
2025-07-23,25.29,25.6884,24.69,24.81,2561318,25.139314796425,25.5353410129096,24.5428897715988,24.6621747765641,2576670.55544456,0.0,1.0
2025-07-24,23.99,25.035,23.8,24.95,1625798,23.8470605759682,24.8858341608739,23.6581926514399,24.8013406156902,1635543.04295704,0.0,1.0
2025-07-25,24.59,24.62,23.98,24.41,1444447,24.4434856007944,24.4733068520358,23.8371201588878,24.2645580933466,1453105.02397603,0.0,1.0
2025-07-28,23.56,24.75,23.48,24.75,1756301,23.4196226415094,24.6025322740814,23.3400993048659,24.6025322740814,1766828.27872128,0.0,1.0
2025-07-29,22.95,24.24,22.85,24.08,4113926,22.8132571996028,24.0955710029791,22.7138530287984,23.9365243296922,4138584.89710289,0.0,1.0
2025-07-30,26.02,28.55,25.69,26.79,13785878,25.8649652432969,28.3798907646475,25.5369314796425,26.6303773584906,13868510.6353646,0.0,1.0
2025-07-31,24.33,26.72,24.22,26.285,3051834,24.1850347567031,26.5607944389275,24.0756901688183,26.1283862959285,3070126.71128871,0.0,1.0
2025-08-01,24.05,24.41,23.41,24.13,2466625,23.9067030784508,24.2645580933466,23.2705163853029,23.9862264150943,2481409.96503497,0.0,1.0
2025-08-04,23.77,24.41,23.68,24.0,2296242,23.6283714001986,24.2645580933466,23.5389076464747,23.8570009930487,2310005.68831169,0.0,1.0
2025-08-05,24.24,24.285,23.7005,24.0,2237385,24.0955710029791,24.1403028798411,23.5592855014896,23.8570009930487,2250795.8991009,0.0,1.0
2025-08-06,24.22,24.475,23.81,24.2,2630876,24.0756901688183,24.3291708043694,23.6681330685204,24.0558093346574,2646645.48651348,0.0,1.0
2025-08-07,24.09,24.6,23.61,24.45,2108546,23.9464647467726,24.4534260178749,23.4693247269116,24.3043197616683,2121184.63736264,0.0,1.0
2025-08-08,24.22,24.51,24.03,24.34,1497168,24.0756901688183,24.3639622641509,23.88682224429,24.1949751737835,1506142.03396603,0.0,1.0
2025-08-11,24.16,24.7442,23.92,24.36,1411105,24.0160476663356,24.5967668321748,23.7774776564052,24.2148560079444,1419563.17182817,0.0,1.0
2025-08-12,25.59,25.6,24.18,24.4,2415314,25.4375273088381,25.4474677259186,24.0359285004965,24.2546176762661,2429791.40659341,0.0,1.0
2025-08-13,27.44,27.5699,25.5,25.58,3064336,27.276504468719,27.4056304865938,25.3480635551142,25.4275868917577,3082703.64835165,0.0,1.0
2025-08-14,27.56,27.6,26.68,26.88,1959724,27.3957894736842,27.435551142006,26.5210327706058,26.7198411122145,1971470.5974026,0.0,1.0
2025-08-15,27.4,27.84,27.21,27.74,2239835,27.2367428003972,27.6741211519364,27.0478748758689,27.5747169811321,2253260.58441559,0.0,1.0
2025-08-18,27.68,27.92,27.33,27.5,1867640,27.5150744786495,27.7536444885799,27.1671598808342,27.3361469712016,1878834.64535464,0.0,1.0
2025-08-19,28.0,28.64,27.72,27.75,1782643,27.8331678252234,28.4693545183714,27.5548361469712,27.5846573982125,1793328.17282718,0.0,1.0
2025-08-20,27.29,28.16,27.29,27.77,1514710,27.1273982125124,27.9922144985104,27.1273982125124,27.6045382323734,1523789.18081918,0.0,1.0
2025-08-21,27.06,27.315,26.73,26.99,1414060,26.8987686196624,27.1522492552135,26.5707348560079,26.8291857000993,1422535.88411588,0.0,1.0
2025-08-22,28.7,28.82,27.32,27.32,1903552,28.528997020854,28.6482820258193,27.1572194637537,27.1572194637537,1914961.9020979,0.0,1.0
2025-08-25,28.85,28.98,28.54,28.89,1545803,28.6781032770606,28.8073286991063,28.369950347567,28.7178649453823,1555068.55244755,0.0,1.0
2025-08-26,28.72,29.26,28.59,28.88,1732756,28.5488778550149,29.0856603773585,28.4196524329692,28.7079245283019,1743142.14985015,0.0,1.0
2025-08-27,29.17,29.34,28.47,28.48,1617142,28.9961966236346,29.165183714002,28.300367428004,28.3103078450844,1626835.15884116,0.0,1.0
2025-08-28,28.82,29.3,28.42,29.3,1486703,28.6482820258193,29.1254220456802,28.2506653426018,29.1254220456802,1495614.30669331,0.0,1.0
2025-08-29,29.12,29.315,28.75,28.83,1292111,28.9464945382324,29.1403326713009,28.5786991062562,28.6582224428997,1299855.92107892,0.0,1.0
2025-09-02,29.29,29.325,28.57,28.79,1485134,29.1154816285998,29.1502730883813,28.3997715988083,28.618460774578,1494035.9020979,0.0,1.0
2025-09-03,29.39,29.8085,29.09,29.13,1691421,29.2148857994042,29.6308922542205,28.9166732869911,28.9564349553128,1701559.38761239,0.0,1.0
2025-09-04,30.19,30.3088,29.425,29.49,1409691,30.0101191658391,30.1282113207547,29.2496772591857,29.3142899702085,1418140.6963037,0.0,1.0
2025-09-05,30.2,31.07,30.09,30.31,2136399,30.0200595829196,30.8848758689176,29.9107149950348,30.1294041708044,2149204.58841159,0.0,1.0
2025-09-08,31.03,31.04,29.82,30.28,2302547,30.8451142005958,30.8550546176763,29.642323733863,30.0995829195631,2316348.48051948,0.0,1.0
2025-09-09,30.98,31.03,30.66,30.99,1523797,30.7954121151936,30.8451142005958,30.4773187686197,30.8053525322741,1532930.64835165,0.0,1.0
2025-09-10,30.03,30.7,29.69,30.67,1470208,30.03,30.7,29.69,30.67,1470208,0.18,1.0
2025-09-11,30.7,30.855,30.0,30.08,1628121,30.7,30.855,30.0,30.08,1628121,0.0,1.0
2025-09-12,29.89,30.71,29.83,30.61,1383743,29.89,30.71,29.83,30.61,1383743,0.0,1.0
2025-09-15,29.88,30.09,29.56,29.91,1191109,29.88,30.09,29.56,29.91,1191109,0.0,1.0
2025-09-16,30.06,30.33,29.66,29.87,1509212,30.06,30.33,29.66,29.87,1509212,0.0,1.0
2025-09-17,29.79,31.25,29.63,30.06,2074950,29.79,31.25,29.63,30.06,2074950,0.0,1.0
2025-09-18,29.75,30.19,29.42,29.95,1558724,29.75,30.19,29.42,29.95,1558724,0.0,1.0
2025-09-19,28.32,29.74,28.23,29.7,4592510,28.32,29.74,28.23,29.7,4592510,0.0,1.0
2025-09-22,28.74,28.85,28.06,28.14,1959199,28.74,28.85,28.06,28.14,1959199,0.0,1.0
2025-09-23,28.82,29.875,28.72,29.05,1536025,28.82,29.875,28.72,29.05,1536025,0.0,1.0
2025-09-24,28.88,29.13,28.56,28.74,1263654,28.88,29.13,28.56,28.74,1263654,0.0,1.0
2025-09-25,28.11,28.75,27.87,28.75,1887022,28.11,28.75,27.87,28.75,1887022,0.0,1.0
2025-09-26,28.82,29.04,28.115,28.21,1253384,28.82,29.04,28.115,28.21,1253384,0.0,1.0
2025-09-29,28.7,29.02,28.315,29.02,1299301,28.7,29.02,28.315,29.02,1299301,0.0,1.0
2025-09-30,27.9,28.7499,27.76,28.7,2054560,27.9,28.7499,27.76,28.7,2054560,0.0,1.0
2025-10-01,28.21,28.52,28.03,28.03,1609265,28.21,28.52,28.03,28.03,1609265,0.0,1.0
2025-10-02,28.22,29.22,27.89,28.5,1508593,28.22,29.22,27.89,28.5,1508593,0.0,1.0
2025-10-03,28.37,28.88,28.03,28.43,1412555,28.37,28.88,28.03,28.43,1412555,0.0,1.0
2025-10-06,26.54,28.35,26.54,28.16,1635083,26.54,28.35,26.54,28.16,1635083,0.0,1.0
2025-10-07,26.88,26.98,26.5,26.58,1521867,26.88,26.98,26.5,26.58,1521867,0.0,1.0
2025-10-08,26.93,27.085,26.65,26.99,1011946,26.93,27.085,26.65,26.99,1011946,0.0,1.0
2025-10-09,26.5,26.94,26.31,26.89,1836434,26.5,26.94,26.31,26.89,1836434,0.0,1.0
2025-10-10,26.06,26.81,25.815,26.51,1289222,26.06,26.81,25.815,26.51,1289222,0.0,1.0
2025-10-13,26.27,26.45,26.01,26.16,966919,26.27,26.45,26.01,26.16,966919,0.0,1.0
2025-10-14,27.0,27.145,25.91,25.95,1121509,27.0,27.145,25.91,25.95,1121509,0.0,1.0
2025-10-15,26.89,27.33,26.61,27.08,1088364,26.89,27.33,26.61,27.08,1088364,0.0,1.0
2025-10-16,26.8,26.97,26.42,26.87,1001672,26.8,26.97,26.42,26.87,1001672,0.0,1.0
2025-10-17,26.74,26.88,26.445,26.61,808779,26.74,26.88,26.445,26.61,808779,0.0,1.0
2025-10-20,26.68,27.12,26.6,26.94,1538956,26.68,27.12,26.6,26.94,1538956,0.0,1.0
2025-10-21,27.3,27.4,26.63,26.77,1601641,27.3,27.4,26.63,26.77,1601641,0.0,1.0
2025-10-22,27.11,27.595,26.86,27.23,1134322,27.11,27.595,26.86,27.23,1134322,0.0,1.0
2025-10-23,27.63,27.65,26.96,27.3,1592363,27.63,27.65,26.96,27.3,1592363,0.0,1.0
2025-10-24,28.21,28.36,27.668,27.89,1261908,28.21,28.36,27.668,27.89,1261908,0.0,1.0
2025-10-27,26.98,27.93,26.71,27.6,2379951,26.98,27.93,26.71,27.6,2379951,0.0,1.0
2025-10-28,27.36,27.505,26.81,26.95,1048360,27.36,27.505,26.81,26.95,1048360,0.0,1.0
2025-10-29,26.95,27.46,26.735,27.12,1206428,26.95,27.46,26.735,27.12,1206428,0.0,1.0
2025-10-30,26.65,27.24,26.31,26.52,1801509,26.65,27.24,26.31,26.52,1801509,0.0,1.0
2025-10-31,26.98,27.065,26.02,26.12,1747416,26.98,27.065,26.02,26.12,1747416,0.0,1.0
2025-11-03,27.11,27.19,26.2201,26.64,3107208,27.11,27.19,26.2201,26.64,3107208,0.0,1.0
2025-11-04,25.36,26.89,24.34,26.81,5169421,25.36,26.89,24.34,26.81,5169421,0.0,1.0
2025-11-05,25.43,25.73,24.745,25.41,2551342,25.43,25.73,24.745,25.41,2551342,0.0,1.0
2025-11-06,25.14,25.6818,24.795,25.33,1945215,25.14,25.6818,24.795,25.33,1945215,0.0,1.0
2025-11-07,25.59,25.93,25.01,25.14,2008452,25.59,25.93,25.01,25.14,2008452,0.0,1.0
2025-11-10,25.24,25.72,24.57,25.59,1852356,25.24,25.72,24.57,25.59,1852356,0.0,1.0
2025-11-11,25.33,25.68,25.12,25.5,1492089,25.33,25.68,25.12,25.5,1492089,0.0,1.0
2025-11-12,25.2,25.65,24.995,25.28,1533041,25.2,25.65,24.995,25.28,1533041,0.0,1.0
2025-11-13,24.81,25.42,24.66,24.94,1722868,24.81,25.42,24.66,24.94,1722868,0.0,1.0
2025-11-14,24.71,24.86,24.485,24.59,1691247,24.71,24.86,24.485,24.59,1691247,0.0,1.0
2025-11-17,23.89,24.65,23.67,24.49,2262858,23.89,24.65,23.67,24.49,2262858,0.0,1.0
2025-11-18,23.75,24.05,23.5632,23.7,1819426,23.75,24.05,23.5632,23.7,1819426,0.0,1.0
2025-11-19,22.96,24.08,22.87,23.73,2327381,22.96,24.08,22.87,23.73,2327381,0.0,1.0
2025-11-20,22.27,23.395,22.17,22.95,4011418,22.27,23.395,22.17,22.95,4011418,0.0,1.0
2025-11-21,23.44,23.46,22.36,22.48,5329089,23.44,23.46,22.36,22.48,5329089,0.0,1.0
2025-11-24,24.0,24.45,23.29,23.58,2521547,24.0,24.45,23.29,23.58,2521547,0.0,1.0
2025-11-25,24.2,24.365,23.85,23.86,1839959,24.2,24.365,23.85,23.86,1839959,0.0,1.0
2025-11-26,24.4,24.7,24.01,24.02,1566573,24.4,24.7,24.01,24.02,1566573,0.0,1.0