date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-10-20,13.0,14.37,11.25,14.37,29325,3.7871587683616,4.18626703856586,3.27734893415908,4.18626703856586,100662.534453216,0.0,1.0
1987-10-21,13.0,13.5,12.25,13.0,17050,3.7871587683616,3.93281872099089,3.56866883941766,3.7871587683616,58526.7250614608,0.0,1.0
1987-10-22,13.0,13.37,12.62,13.0,18125,3.7871587683616,3.89494713330728,3.67645720436334,3.7871587683616,62216.8264949547,0.0,1.0
1987-10-23,12.88,13.13,12.0,13.0,76800,3.75220037973057,3.82503035604522,3.49583886310302,3.7871587683616,263627.711713794,0.0,1.0
1987-10-26,12.25,12.88,12.25,12.88,7250,3.56866883941766,3.75220037973057,3.56866883941766,3.75220037973057,24886.7305979819,0.0,1.0
1987-10-27,11.75,12.5,11.75,12.25,81350,3.42300888678837,3.64149881573231,3.42300888678837,3.56866883941766,279246.280571838,0.0,1.0
1987-10-28,12.13,12.25,11.5,11.75,20675,3.53371045078663,3.56866883941766,3.35017891047372,3.42300888678837,70970.0903604518,0.0,1.0
1987-10-29,12.0,12.25,11.62,12.13,29175,3.49583886310302,3.56866883941766,3.38513729910475,3.53371045078663,100147.636578775,0.0,1.0
1987-10-30,12.5,12.5,12.0,12.0,42300,3.64149881573231,3.64149881573231,3.49583886310302,3.49583886310302,145201.200592363,0.0,1.0
1987-11-02,12.25,12.5,12.13,12.5,3275,3.56866883941766,3.64149881573231,3.53371045078663,3.64149881573231,11241.9369252953,0.0,1.0
1987-11-03,12.0,12.5,11.75,12.25,35725,3.49583886310302,3.64149881573231,3.42300888678837,3.56866883941766,122631.510429366,0.0,1.0
1987-11-04,12.0,12.25,11.75,12.0,43425,3.49583886310302,3.56866883941766,3.42300888678837,3.49583886310302,149062.934650671,0.0,1.0
1987-11-05,12.13,12.25,11.75,12.0,54775,3.53371045078663,3.56866883941766,3.42300888678837,3.49583886310302,188023.540483374,0.0,1.0
1987-11-06,12.25,12.25,11.75,12.13,31500,3.56866883941766,3.56866883941766,3.42300888678837,3.53371045078663,108128.553632611,0.0,1.0
1987-11-09,12.0,12.38,11.75,12.25,26300,3.49583886310302,3.60654042710128,3.42300888678837,3.56866883941766,90278.7606519893,0.0,1.0
1987-11-10,12.0,12.38,11.87,12.0,4025,3.49583886310302,3.60654042710128,3.4579672754194,3.49583886310302,13816.4262975003,0.0,1.0
1987-11-11,11.87,12.0,11.75,12.0,7725,3.4579672754194,3.49583886310302,3.42300888678837,3.49583886310302,26517.2405337117,0.0,1.0
1987-11-12,11.87,12.13,11.75,11.87,9525,3.4579672754194,3.53371045078663,3.42300888678837,3.4579672754194,32696.0150270038,0.0,1.0
1987-11-13,11.75,12.13,11.75,11.87,8675,3.42300888678837,3.53371045078663,3.42300888678837,3.4579672754194,29778.2604051714,0.0,1.0
1987-11-16,12.0,12.0,11.62,11.75,11125,3.49583886310302,3.49583886310302,3.38513729910475,3.42300888678837,38188.2590210411,0.0,1.0
1987-11-17,11.25,11.87,11.25,11.87,8450,3.27734893415908,3.4579672754194,3.27734893415908,3.4579672754194,29005.9135935099,0.0,1.0
1987-11-18,11.38,11.62,11.25,11.25,4925,3.31522052184269,3.38513729910475,3.27734893415908,3.27734893415908,16905.8135441463,0.0,1.0
1987-11-19,11.25,11.62,11.13,11.38,22650,3.27734893415908,3.38513729910475,3.24239054552805,3.31522052184269,77749.5790405916,0.0,1.0
1987-11-20,11.25,11.62,11.13,11.25,11825,3.27734893415908,3.38513729910475,3.24239054552805,3.27734893415908,40591.1157684325,0.0,1.0
1987-11-23,11.13,11.62,11.13,11.25,925,3.24239054552805,3.38513729910475,3.24239054552805,3.27734893415908,3175.20355905286,0.0,1.0
1987-11-24,11.38,11.38,10.87,11.13,24975,3.31522052184269,3.31522052184269,3.16664737016082,3.24239054552805,85730.4960944273,0.0,1.0
1987-11-25,10.87,11.38,10.87,11.38,3700,3.16664737016082,3.31522052184269,3.16664737016082,3.31522052184269,12700.8142362114,0.0,1.0
1987-11-27,10.87,11.38,10.87,10.87,525,3.16664737016082,3.31522052184269,3.16664737016082,3.16664737016082,1802.14256054351,0.0,1.0
1987-11-30,11.0,11.13,10.75,10.87,4625,3.20451895784443,3.24239054552805,3.13168898152979,3.16664737016082,15876.0177952643,0.0,1.0
1987-12-01,10.38,11.0,10.38,11.0,6000,3.02390061658411,3.20451895784443,3.02390061658411,3.20451895784443,20595.9149776402,0.0,1.0
1987-12-02,10.25,10.62,10.25,10.38,10925,3.05594580616255,3.16625799623866,3.05594580616255,3.09470414321632,36643.7290131851,0.24,1.0
1987-12-03,10.0,10.5,9.87,10.25,14025,2.98141054259761,3.13048106972749,2.94265220554384,3.05594580616255,47041.4919368349,0.0,1.0
1987-12-04,10.0,10.38,9.87,10.0,22200,2.98141054259761,3.09470414321632,2.94265220554384,2.98141054259761,74461.399001621,0.0,1.0
1987-12-07,10.25,10.25,9.87,10.0,9325,3.05594580616255,3.05594580616255,2.94265220554384,2.98141054259761,31277.141697753,0.0,1.0
1987-12-08,9.87,10.0,9.75,10.0,34350,2.94265220554384,2.98141054259761,2.90687527903267,2.98141054259761,115213.921428184,0.0,1.0
1987-12-09,10.38,10.38,9.87,9.87,25375,3.09470414321632,3.09470414321632,2.94265220554384,2.94265220554384,85110.7207056816,0.0,1.0
1987-12-10,10.12,10.38,10.0,10.38,59300,3.01718746910878,3.09470414321632,2.98141054259761,3.09470414321632,198899.142378204,0.0,1.0
1987-12-11,9.87,10.38,9.87,10.12,6050,2.94265220554384,3.09470414321632,2.94265220554384,3.01718746910878,20292.4082864778,0.0,1.0
1987-12-14,10.5,10.5,9.87,9.87,57225,3.13048106972749,3.13048106972749,2.94265220554384,2.94265220554384,191939.349453503,0.0,1.0
1987-12-15,10.75,10.75,10.12,10.5,13525,3.20501633329243,3.20501633329243,3.01718746910878,3.13048106972749,45364.4334007624,0.0,1.0
1987-12-16,10.75,10.75,10.25,10.75,7450,3.20501633329243,3.20501633329243,3.05594580616255,3.20501633329243,24988.1721874809,0.0,1.0
1987-12-17,11.38,11.38,10.62,10.75,8050,3.39284519747608,3.39284519747608,3.16625799623866,3.20501633329243,27000.642430768,0.0,1.0
1987-12-18,11.0,11.38,10.87,11.38,3775,3.27955159685737,3.39284519747608,3.2407932598036,3.39284519747608,12661.7919473477,0.0,1.0
1987-12-21,11.62,11.75,11.0,11.0,12350,3.46439905049843,3.5031573875522,3.27955159685737,3.27955159685737,41423.3458409918,0.0,1.0
1987-12-22,12.25,12.25,11.5,11.62,9750,3.65222791468208,3.65222791468208,3.42862212398725,3.46439905049843,32702.6414534146,0.0,1.0
1987-12-23,12.25,13.0,12.0,12.25,20225,3.65222791468208,3.8758337053769,3.57769265111714,3.65222791468208,67837.0177841343,0.0,1.0
1987-12-24,12.88,12.88,12.38,12.38,3000,3.84005677886573,3.84005677886573,3.69098625173585,3.69098625173585,10062.3512164353,0.0,1.0
1987-12-28,12.62,12.88,12.25,12.88,3100,3.76254010475819,3.84005677886573,3.65222791468208,3.84005677886573,10397.7629236498,0.0,1.0
1987-12-29,12.25,12.75,12.25,12.62,825,3.65222791468208,3.80129844181196,3.65222791468208,3.76254010475819,2767.14658451969,0.0,1.0
1987-12-30,12.75,12.75,12.0,12.25,29350,3.80129844181196,3.80129844181196,3.57769265111714,3.65222791468208,98443.3360674582,0.0,1.0
1987-12-31,13.25,13.25,12.38,12.75,11075,3.95036896894184,3.95036896894184,3.69098625173585,3.80129844181196,37146.8465740068,0.0,1.0
1988-01-04,13.5,13.5,13.5,13.5,300,4.02490423250678,4.02490423250678,4.02490423250678,4.02490423250678,1006.23512164353,0.0,1.0
1988-01-05,14.0,14.0,13.25,13.5,101075,4.17397475963666,4.17397475963666,3.95036896894184,4.02490423250678,339017.383067065,0.0,1.0
1988-01-06,14.13,14.13,13.5,14.0,22975,4.21273309669043,4.21273309669043,4.02490423250678,4.17397475963666,77060.8397325333,0.0,1.0
1988-01-07,14.25,14.25,14.25,14.25,4200,4.2485100232016,4.2485100232016,4.2485100232016,4.2485100232016,14087.2917030094,0.0,1.0
1988-01-08,14.25,14.25,13.62,14.25,63625,4.2485100232016,4.2485100232016,4.06068115901795,4.2485100232016,213405.698715231,0.0,1.0
1988-01-11,14.25,14.25,13.5,14.25,40550,4.2514914337442,4.2514914337442,4.02772872670503,4.2514914337442,135914.068981461,0.01,1.0
1988-01-12,14.13,14.25,13.62,14.25,9725,4.21568940061793,4.2514914337442,4.06353075983129,4.2514914337442,32595.914200856,0.0,1.0
1988-01-13,14.13,14.13,13.75,14.13,8625,4.21568940061793,4.21568940061793,4.10231629571808,4.21568940061793,28908.9727488311,0.0,1.0
1988-01-14,13.75,14.13,13.75,14.13,18500,4.10231629571808,4.21568940061793,4.10231629571808,4.21568940061793,62007.6516931451,0.0,1.0
1988-01-15,14.25,14.25,13.75,13.75,24550,4.2514914337442,4.2514914337442,4.10231629571808,4.10231629571808,82285.8296792816,0.0,1.0
1988-01-18,14.25,14.25,13.75,14.25,8625,4.2514914337442,4.2514914337442,4.10231629571808,4.2514914337442,28908.9727488311,0.0,1.0
1988-01-19,14.0,14.0,13.75,14.0,6625,4.17690386473114,4.17690386473114,4.10231629571808,4.17690386473114,22205.4428360587,0.0,1.0
1988-01-20,13.5,14.0,13.5,14.0,1125,4.02772872670503,4.17690386473114,4.02772872670503,4.17690386473114,3770.73557593449,0.0,1.0
1988-01-21,13.75,13.75,13.5,13.5,4325,4.10231629571808,4.10231629571808,4.02772872670503,4.02772872670503,14496.3834363704,0.0,1.0
1988-01-22,13.75,13.75,13.25,13.75,12050,4.10231629571808,4.10231629571808,3.95314115769197,4.10231629571808,40388.767724454,0.0,1.0
1988-01-25,13.5,13.75,13.25,13.75,2950,4.02772872670503,4.10231629571808,3.95314115769197,4.10231629571808,9887.70662133934,0.0,1.0
1988-01-26,13.75,13.75,13.37,13.5,3525,4.10231629571808,4.10231629571808,3.98894319081824,4.02772872670503,11814.9714712614,0.0,1.0
1988-01-27,13.75,13.75,13.25,13.75,16450,4.10231629571808,4.10231629571808,3.95314115769197,4.10231629571808,55136.5335325534,0.0,1.0
1988-01-28,13.5,14.0,13.0,13.75,62175,4.02772872670503,4.17690386473114,3.87855358867892,4.10231629571808,208395.986163313,0.0,1.0
1988-01-29,13.5,13.5,13.25,13.5,3425,4.02772872670503,4.02772872670503,3.95314115769197,4.02772872670503,11479.7949756228,0.0,1.0
1988-02-01,13.5,13.5,13.25,13.5,1525,4.02772872670503,4.02772872670503,3.95314115769197,4.02772872670503,5111.44155848898,0.0,1.0
1988-02-02,13.25,13.5,13.25,13.5,2225,3.95314115769197,4.02772872670503,3.95314115769197,4.02772872670503,7457.67702795934,0.0,1.0
1988-02-03,13.5,13.5,13.0,13.25,11225,4.02772872670503,4.02772872670503,3.87855358867892,3.95314115769197,37623.5616354353,0.0,1.0
1988-02-04,13.5,13.5,12.75,13.5,17725,4.02772872670503,4.02772872670503,3.80396601966586,4.02772872670503,59410.0338519457,0.0,1.0
1988-02-05,13.5,13.5,12.75,13.5,13500,4.02772872670503,4.02772872670503,3.80396601966586,4.02772872670503,45248.8269112139,0.0,1.0
1988-02-08,13.0,13.5,12.88,13.5,5000,3.87855358867892,4.02772872670503,3.84275155555265,4.02772872670503,16758.8247819311,0.0,1.0
1988-02-09,13.0,13.0,13.0,13.0,575,3.87855358867892,3.87855358867892,3.87855358867892,3.87855358867892,1927.26484992207,0.0,1.0
1988-02-10,13.5,13.5,13.5,13.5,950,4.02772872670503,4.02772872670503,4.02772872670503,4.02772872670503,3184.17670856691,0.0,1.0
1988-02-11,13.0,13.25,13.0,13.25,4250,3.87855358867892,3.95314115769197,3.87855358867892,3.95314115769197,14245.0010646414,0.0,1.0
1988-02-12,13.5,13.5,12.75,13.0,4275,4.02772872670503,4.02772872670503,3.80396601966586,3.87855358867892,14328.7951885511,0.0,1.0
1988-02-16,13.0,13.5,12.75,13.5,3325,3.87855358867892,4.02772872670503,3.80396601966586,4.02772872670503,11144.6184799842,0.0,1.0
1988-02-17,13.5,13.5,12.75,13.0,41500,4.02772872670503,4.02772872670503,3.80396601966586,3.87855358867892,139098.245690028,0.0,1.0
1988-02-18,12.75,13.5,12.75,13.5,3225,3.80396601966586,4.02772872670503,3.80396601966586,4.02772872670503,10809.4419843456,0.0,1.0
1988-02-19,13.0,13.0,12.5,12.75,1800,3.87855358867892,3.87855358867892,3.7293784506528,3.80396601966586,6033.17692149519,0.0,1.0
1988-02-22,12.75,13.0,12.5,13.0,13775,3.80396601966586,3.87855358867892,3.7293784506528,3.87855358867892,46170.5622742202,0.0,1.0
1988-02-23,12.5,12.62,12.0,12.62,28275,3.7293784506528,3.76518048377907,3.58020331262669,3.76518048377907,94771.1541418204,0.0,1.0
1988-02-24,12.75,12.75,12.0,12.5,30600,3.80396601966586,3.80396601966586,3.58020331262669,3.7293784506528,102564.007665418,0.0,1.0
1988-02-25,12.62,12.75,12.38,12.75,4825,3.76518048377907,3.80396601966586,3.69357641752654,3.80396601966586,16172.2659145635,0.0,1.0
1988-02-26,12.88,13.0,12.5,12.62,8275,3.84275155555265,3.87855358867892,3.7293784506528,3.76518048377907,27735.855014096,0.0,1.0
1988-02-29,12.88,13.0,12.88,12.88,2275,3.84275155555265,3.87855358867892,3.84275155555265,3.84275155555265,7625.26527577865,0.0,1.0
1988-03-01,13.25,13.25,12.88,12.88,21525,3.95314115769197,3.95314115769197,3.84275155555265,3.84275155555265,72146.7406862134,0.0,1.0
1988-03-02,13.37,13.5,12.88,13.25,31400,3.98894319081824,4.02772872670503,3.84275155555265,3.95314115769197,105245.419630527,0.0,1.0
1988-03-03,13.5,13.75,13.25,13.37,9925,4.02772872670503,4.10231629571808,3.95314115769197,3.98894319081824,33266.2671921332,0.0,1.0
1988-03-04,14.0,14.0,13.5,13.5,34100,4.24850793098367,4.24850793098367,4.09677550487711,4.09677550487711,112368.861669858,0.24,1.0
1988-03-07,14.13,14.13,13.62,14.0,8750,4.28795836177138,4.28795836177138,4.13319128714269,4.24850793098367,28833.6521880135,0.0,1.0
1988-03-08,14.0,14.37,13.75,14.13,23825,4.24850793098367,4.36078992630253,4.17264171793039,4.28795836177138,78509.915814791,0.0,1.0
1988-03-09,14.75,15.12,14.25,14.25,17275,4.47610657014351,4.58838856546237,4.32437414403695,4.32437414403695,56925.8676054781,0.0,1.0
1988-03-10,14.75,15.12,14.75,14.75,17900,4.47610657014351,4.58838856546237,4.47610657014351,4.47610657014351,58985.4141903362,0.0,1.0
1988-03-11,14.37,14.88,14.37,14.75,2025,4.36078992630253,4.51555700093122,4.36078992630253,4.47610657014351,6672.93093494026,0.0,1.0
1988-03-14,14.37,14.63,14.37,14.37,4875,4.36078992630253,4.43969078787794,4.36078992630253,4.36078992630253,16064.4633618932,0.0,1.0
1988-03-15,14.37,14.75,14.37,14.37,47525,4.36078992630253,4.47610657014351,4.36078992630253,4.36078992630253,156607.92231261,0.0,1.0
1988-03-16,14.25,14.63,14.13,14.37,18600,4.32437414403695,4.43969078787794,4.28795836177138,4.36078992630253,61292.1063653773,0.0,1.0
1988-03-17,14.5,14.5,14.13,14.25,8125,4.40024035709023,4.40024035709023,4.28795836177138,4.32437414403695,26774.1056031554,0.0,1.0
1988-03-18,14.37,14.75,14.37,14.5,4550,4.36078992630253,4.47610657014351,4.36078992630253,4.40024035709023,14993.499137767,0.0,1.0
1988-03-21,14.63,14.75,14.25,14.37,18425,4.43969078787794,4.47610657014351,4.32437414403695,4.36078992630253,60715.4333216169,0.0,1.0
1988-03-22,14.37,14.63,14.37,14.63,700,4.36078992630253,4.43969078787794,4.36078992630253,4.43969078787794,2306.69217504108,0.0,1.0
1988-03-23,14.37,14.63,14.37,14.37,3625,4.36078992630253,4.43969078787794,4.36078992630253,4.36078992630253,11945.370192177,0.0,1.0
1988-03-24,14.13,14.63,14.13,14.37,6450,4.28795836177138,4.43969078787794,4.28795836177138,4.36078992630253,21254.5207557356,0.0,1.0
1988-03-25,14.0,14.37,14.0,14.13,975,4.24850793098367,4.36078992630253,4.24850793098367,4.28795836177138,3212.89267237865,0.0,1.0
1988-03-28,13.75,14.0,13.75,14.0,2125,4.17264171793039,4.24850793098367,4.17264171793039,4.24850793098367,7002.45838851756,0.0,1.0
1988-03-29,14.0,14.0,13.75,13.75,17300,4.24850793098367,4.24850793098367,4.17264171793039,4.17264171793039,57008.2494688724,0.0,1.0
1988-03-30,14.25,14.25,13.88,14.0,10025,4.32437414403695,4.32437414403695,4.2120921487181,4.24850793098367,33035.127221124,0.0,1.0
1988-03-31,14.0,14.25,14.0,14.25,2325,4.24850793098367,4.32437414403695,4.24850793098367,4.32437414403695,7661.51329567216,0.0,1.0
1988-04-04,14.0,14.25,13.25,14.0,202000,4.24850793098367,4.32437414403695,4.02090929182383,4.24850793098367,665645.45622614,0.0,1.0
1988-04-05,13.75,14.0,13.5,14.0,2150,4.17264171793039,4.24850793098367,4.09677550487711,4.24850793098367,7084.84025191189,0.0,1.0
1988-04-06,13.75,14.0,13.5,13.75,17950,4.17264171793039,4.24850793098367,4.09677550487711,4.17264171793039,59150.1779171248,0.0,1.0
1988-04-07,13.62,14.0,13.62,13.75,21725,4.13319128714269,4.24850793098367,4.13319128714269,4.17264171793039,71589.8392896677,0.0,1.0
1988-04-08,13.62,14.0,13.62,13.62,7600,4.13319128714269,4.24850793098367,4.13319128714269,4.13319128714269,25044.0864718745,0.0,1.0
1988-04-11,13.62,14.0,13.62,13.62,775,4.13622593566482,4.25162724664519,4.13622593566482,4.13622593566482,2551.9640764748,0.01,1.0
1988-04-12,14.0,14.0,13.62,13.62,59525,4.25162724664519,4.25162724664519,4.13622593566482,4.13622593566482,196007.305357629,0.0,1.0
1988-04-13,15.0,15.0,14.0,14.0,93675,4.55531490711985,4.55531490711985,4.25162724664519,4.25162724664519,308458.367566164,0.0,1.0
1988-04-14,14.5,15.0,14.13,15.0,26500,4.40347107688252,4.55531490711985,4.29110664250689,4.55531490711985,87260.7071310739,0.0,1.0
1988-04-15,14.25,14.75,14.25,14.5,7800,4.32754916176385,4.47939299200118,4.32754916176385,4.40347107688252,25684.2836083916,0.0,1.0
1988-04-18,14.75,14.75,14.25,14.25,8975,4.47939299200118,4.47939299200118,4.32754916176385,4.32754916176385,29553.3904340147,0.0,1.0
1988-04-19,14.75,14.88,14.25,14.75,5575,4.47939299200118,4.51887238786289,4.32754916176385,4.47939299200118,18357.6770662542,0.0,1.0
1988-04-20,15.25,15.25,14.5,14.75,60750,4.63123682223851,4.63123682223851,4.40347107688252,4.47939299200118,200041.055026896,0.0,1.0
1988-04-21,15.25,15.25,14.75,15.25,20900,4.63123682223851,4.63123682223851,4.47939299200118,4.63123682223851,68820.7086429979,0.0,1.0
1988-04-22,15.5,15.5,14.88,15.25,125575,4.70715873735717,4.70715873735717,4.51887238786289,4.63123682223851,413500.50181074,0.0,1.0
1988-04-25,15.12,15.5,15.12,15.5,8200,4.5917574263768,4.70715873735717,4.5917574263768,4.70715873735717,27001.4263575399,0.0,1.0
1988-04-26,15.5,15.5,15.12,15.12,8550,4.70715873735717,4.70715873735717,4.5917574263768,4.5917574263768,28153.9262630446,0.0,1.0
1988-04-27,15.75,15.75,15.12,15.5,15400,4.78308065247584,4.78308065247584,4.5917574263768,4.70715873735717,50709.995842209,0.0,1.0
1988-04-28,15.75,15.75,15.37,15.75,11350,4.78308065247584,4.78308065247584,4.66767934149547,4.78308065247584,37373.9255070826,0.0,1.0
1988-04-29,15.37,15.75,15.37,15.75,20675,4.66767934149547,4.78308065247584,4.66767934149547,4.78308065247584,68079.815846602,0.0,1.0
1988-05-02,16.0,16.0,15.37,15.37,19775,4.8590025675945,4.8590025675945,4.66767934149547,4.66767934149547,65116.2446610184,0.0,1.0
1988-05-03,15.5,16.0,15.5,16.0,9275,4.70715873735717,4.8590025675945,4.70715873735717,4.8590025675945,30541.2474958759,0.0,1.0
1988-05-04,15.5,16.0,15.5,15.5,20500,4.70715873735717,4.8590025675945,4.70715873735717,4.70715873735717,67503.5658938497,0.0,1.0
1988-05-05,16.12,16.12,15.63,15.63,204925,4.89544508685146,4.89544508685146,4.74663813321888,4.74663813321888,674788.694673031,0.0,1.0
1988-05-06,15.88,16.12,15.88,16.12,54175,4.82256004833754,4.89544508685146,4.82256004833754,4.89544508685146,178390.521087771,0.0,1.0
1988-05-09,16.0,16.12,15.88,15.88,8350,4.8590025675945,4.89544508685146,4.82256004833754,4.82256004833754,27495.3548884705,0.0,1.0
1988-05-10,15.75,16.0,15.75,16.0,2500,4.78308065247584,4.8590025675945,4.78308065247584,4.8590025675945,8232.14218217678,0.0,1.0
1988-05-11,16.0,16.0,15.5,15.75,16575,4.8590025675945,4.8590025675945,4.70715873735717,4.78308065247584,54579.1026678321,0.0,1.0
1988-05-12,15.75,16.0,15.75,16.0,9850,4.78308065247584,4.8590025675945,4.78308065247584,4.8590025675945,32434.6401977765,0.0,1.0
1988-05-13,15.75,16.0,15.75,15.75,3850,4.78308065247584,4.8590025675945,4.78308065247584,4.78308065247584,12677.4989605522,0.0,1.0
1988-05-16,15.75,16.0,15.75,15.75,13175,4.78308065247584,4.8590025675945,4.78308065247584,4.78308065247584,43383.3893000716,0.0,1.0
1988-05-17,15.88,16.12,15.88,15.88,9675,4.82256004833754,4.89544508685146,4.82256004833754,4.82256004833754,31858.3902450242,0.0,1.0
1988-05-18,15.75,16.12,15.75,15.88,20925,4.78308065247584,4.89544508685146,4.78308065247584,4.82256004833754,68903.0300648197,0.0,1.0
1988-05-19,15.5,16.12,15.5,15.75,7025,4.70715873735717,4.89544508685146,4.70715873735717,4.78308065247584,23132.3195319168,0.0,1.0
1988-05-20,15.63,15.88,15.25,15.5,8300,4.74663813321888,4.82256004833754,4.63123682223851,4.70715873735717,27330.7120448269,0.0,1.0
1988-05-23,15.0,15.25,15.0,15.25,6900,4.55531490711985,4.63123682223851,4.55531490711985,4.63123682223851,22720.7124228079,0.0,1.0
1988-05-24,14.75,15.0,14.75,15.0,925,4.47939299200118,4.55531490711985,4.47939299200118,4.55531490711985,3045.89260740541,0.0,1.0
1988-05-25,15.5,15.5,14.75,14.75,26525,4.70715873735717,4.70715873735717,4.47939299200118,4.47939299200118,87343.0285528958,0.0,1.0
1988-05-26,15.5,15.5,15.12,15.5,4450,4.70715873735717,4.70715873735717,4.5917574263768,4.70715873735717,14653.2130842747,0.0,1.0
1988-05-27,15.25,15.5,15.25,15.5,3500,4.63123682223851,4.70715873735717,4.63123682223851,4.70715873735717,11524.9990550475,0.0,1.0
1988-05-31,15.5,15.75,15.37,15.37,7900,4.70715873735717,4.78308065247584,4.66767934149547,4.66767934149547,26013.5692956787,0.0,1.0
1988-06-01,15.63,16.12,15.5,15.5,47275,4.74663813321888,4.89544508685146,4.70715873735717,4.70715873735717,155669.808664963,0.0,1.0
1988-06-02,15.63,16.0,15.63,15.63,4275,4.74663813321888,4.8590025675945,4.74663813321888,4.74663813321888,14076.9631315223,0.0,1.0
1988-06-03,16.0,16.0,15.63,15.63,5525,4.8590025675945,4.8590025675945,4.74663813321888,4.74663813321888,18193.0342226107,0.0,1.0
1988-06-06,16.12,16.12,15.75,16.0,12200,4.96833012536538,4.96833012536538,4.85429277137126,4.9313450375835,39583.5210297216,0.24,1.0
1988-06-07,15.75,16.12,15.75,16.12,3275,4.85429277137126,4.96833012536538,4.85429277137126,4.96833012536538,10625.9042108474,0.0,1.0
1988-06-08,16.12,16.12,15.75,15.75,11350,4.96833012536538,4.96833012536538,4.85429277137126,4.85429277137126,36825.6527612574,0.0,1.0
1988-06-09,16.12,16.38,15.75,16.12,38600,4.96833012536538,5.04846448222611,4.85429277137126,4.96833012536538,125239.664897316,0.0,1.0
1988-06-10,16.12,16.38,16.0,16.12,15875,4.96833012536538,5.04846448222611,4.9313450375835,4.96833012536538,51507.2456021992,0.0,1.0
1988-06-13,16.38,16.38,16.0,16.12,13225,5.04846448222611,5.04846448222611,4.9313450375835,4.96833012536538,42909.1857063991,0.0,1.0
1988-06-14,16.12,16.38,16.12,16.38,29525,4.96833012536538,5.04846448222611,4.96833012536538,5.04846448222611,95795.3654428304,0.0,1.0
1988-06-15,16.0,16.38,16.0,16.12,14625,4.9313450375835,5.04846448222611,4.9313450375835,4.96833012536538,47451.5569721049,0.0,1.0
1988-06-16,16.0,16.5,15.5,16.0,10750,4.9313450375835,5.08544957000799,4.77724050515902,4.9313450375835,34878.9222188121,0.0,1.0
1988-06-17,15.5,16.0,15.5,16.0,1300,4.77724050515902,4.9313450375835,4.77724050515902,4.9313450375835,4217.9161752982,0.0,1.0
1988-06-20,15.25,15.63,15.25,15.5,2225,4.70018823894677,4.81730768358938,4.70018823894677,4.77724050515902,7219.12576156809,0.0,1.0
1988-06-21,15.25,15.5,15.25,15.25,26150,4.70018823894677,4.77724050515902,4.70018823894677,4.70018823894677,84845.0061415756,0.0,1.0
1988-06-22,15.75,15.75,15.37,15.37,3000,4.85429277137126,4.85429277137126,4.73717332672865,4.73717332672865,9733.65271222663,0.0,1.0
1988-06-23,16.38,16.38,15.37,15.75,25400,5.04846448222611,5.04846448222611,4.73717332672865,4.85429277137126,82411.5929635188,0.0,1.0
1988-06-24,16.5,16.75,16.0,16.38,39675,5.08544957000799,5.16250183622023,4.9313450375835,5.04846448222611,128727.557119197,0.0,1.0
1988-06-27,16.75,17.0,16.5,16.5,29725,5.16250183622023,5.23955410243247,5.08544957000799,5.08544957000799,96444.2756236455,0.0,1.0
1988-06-28,17.12,17.63,16.63,16.75,51600,5.27653919021435,5.43372581328732,5.12551674843835,5.16250183622023,167418.826650298,0.0,1.0
1988-06-29,18.0,18.0,17.25,17.25,18900,5.54776316728144,5.54776316728144,5.31660636864471,5.31660636864471,61322.0120870278,0.0,1.0
1988-06-30,18.25,18.25,17.75,18.0,23625,5.62481543349368,5.62481543349368,5.4707109010692,5.54776316728144,76652.5151087848,0.0,1.0
1988-07-01,18.38,18.62,18.0,18.25,23950,5.66488261192405,5.7388527874878,5.54776316728144,5.62481543349368,77706.9941526093,0.0,1.0
1988-07-05,18.25,18.5,18.12,18.38,8175,5.62481543349368,5.70186769970592,5.58474825506331,5.66488261192405,26524.2036408176,0.0,1.0
1988-07-06,18.38,18.62,18.25,18.25,31425,5.66488261192405,5.7388527874878,5.62481543349368,5.62481543349368,101960.012160574,0.0,1.0
1988-07-07,18.62,18.62,18.25,18.38,42775,5.7388527874878,5.7388527874878,5.62481543349368,5.66488261192405,138785.664921831,0.0,1.0
1988-07-08,19.0,19.0,18.5,18.62,36125,5.85597223213041,5.85597223213041,5.70186769970592,5.7388527874878,117209.401409729,0.0,1.0
1988-07-11,19.0,19.13,18.75,19.0,43850,5.8590543227789,5.89914258919791,5.78196150274233,5.8590543227789,142198.715714389,0.01,1.0
1988-07-12,18.87,19.25,18.87,19.0,20500,5.81896605635988,5.93614714281546,5.81896605635988,5.8590543227789,66478.304951995,0.0,1.0
1988-07-13,18.87,19.13,18.87,18.87,21900,5.81896605635988,5.89914258919791,5.81896605635988,5.81896605635988,71018.2867535947,0.0,1.0
1988-07-14,18.5,19.13,18.5,18.87,54775,5.70486868270577,5.89914258919791,5.70486868270577,5.81896605635988,177626.787987587,0.0,1.0
1988-07-15,18.5,19.0,18.5,18.5,21275,5.70486868270577,5.8590543227789,5.70486868270577,5.70486868270577,68991.5091635948,0.0,1.0
1988-07-18,18.38,18.75,18.25,18.5,6025,5.66786412908822,5.78196150274233,5.6277758626692,5.70486868270577,19538.1359675985,0.0,1.0
1988-07-19,18.25,18.75,18.25,18.38,6900,5.6277758626692,5.78196150274233,5.6277758626692,5.66786412908822,22375.6245935983,0.0,1.0
1988-07-20,18.25,18.75,18.25,18.25,9400,5.6277758626692,5.78196150274233,5.6277758626692,5.6277758626692,30482.7349535977,0.0,1.0
1988-07-21,19.25,19.75,18.75,18.75,40925,5.93614714281546,6.09033278288859,5.78196150274233,5.78196150274233,132713.39659319,0.0,1.0
1988-07-22,18.87,19.62,18.87,19.25,10500,5.81896605635988,6.05024451646958,5.81896605635988,5.93614714281546,34049.8635119975,0.0,1.0
1988-07-25,19.13,19.13,18.75,18.87,24150,5.89914258919791,5.89914258919791,5.78196150274233,5.81896605635988,78314.6860775941,0.0,1.0
1988-07-26,18.75,19.13,18.25,19.13,10225,5.78196150274233,5.89914258919791,5.6277758626692,5.89914258919791,33158.0813723975,0.0,1.0
1988-07-27,18.5,18.75,18.12,18.75,12825,5.70486868270577,5.78196150274233,5.58768759625019,5.78196150274233,41589.4761467968,0.0,1.0
1988-07-28,18.25,18.5,18.25,18.5,3175,5.6277758626692,5.70486868270577,5.6277758626692,5.70486868270577,10296.0301571992,0.0,1.0
1988-07-29,18.62,18.62,18.25,18.25,7375,5.74187323632332,5.74187323632332,5.6277758626692,5.6277758626692,23915.9755619982,0.0,1.0
1988-08-01,19.0,19.0,18.38,18.62,8350,5.8590543227789,5.8590543227789,5.66786412908822,5.74187323632332,27077.7486023979,0.0,1.0
1988-08-02,19.13,19.25,18.75,19.0,6325,5.89914258919791,5.93614714281546,5.78196150274233,5.8590543227789,20510.9892107985,0.0,1.0
1988-08-03,18.87,19.25,18.75,19.13,12000,5.81896605635988,5.93614714281546,5.78196150274233,5.89914258919791,38914.1297279971,0.0,1.0
1988-08-04,18.87,19.25,18.62,18.87,35275,5.81896605635988,5.93614714281546,5.74187323632332,5.81896605635988,114391.327179591,0.0,1.0
1988-08-05,18.87,19.13,18.87,18.87,14600,5.81896605635988,5.89914258919791,5.81896605635988,5.81896605635988,47345.5245023965,0.0,1.0
1988-08-08,18.87,19.38,18.87,18.87,44075,5.81896605635988,5.97623540923447,5.81896605635988,5.81896605635988,142928.355646789,0.0,1.0
1988-08-09,18.87,19.38,18.87,18.87,9700,5.81896605635988,5.97623540923447,5.81896605635988,5.81896605635988,31455.5881967976,0.0,1.0
1988-08-10,18.75,19.0,18.5,18.87,19775,5.78196150274233,5.8590543227789,5.70486868270577,5.81896605635988,64127.2429475952,0.0,1.0
1988-08-11,18.5,18.75,18.38,18.75,18125,5.70486868270577,5.78196150274233,5.66786412908822,5.78196150274233,58776.5501099955,0.0,1.0
1988-08-12,18.38,18.75,18.38,18.5,675,5.66786412908822,5.78196150274233,5.66786412908822,5.70486868270577,2188.91979719983,0.0,1.0
1988-08-15,18.25,18.5,18.12,18.38,10125,5.6277758626692,5.70486868270577,5.58768759625019,5.66786412908822,32833.7969579975,0.0,1.0
1988-08-16,18.0,18.12,17.87,18.12,2775,5.55068304263264,5.58768759625019,5.51059477621363,5.58768759625019,8998.89249959932,0.0,1.0
1988-08-17,17.87,18.0,17.87,18.0,2950,5.51059477621363,5.55068304263264,5.51059477621363,5.55068304263264,9566.39022479927,0.0,1.0
1988-08-18,17.87,18.0,17.87,17.87,3775,5.51059477621363,5.55068304263264,5.51059477621363,5.51059477621363,12241.7366435991,0.0,1.0
1988-08-19,17.87,18.0,17.75,17.87,20475,5.51059477621363,5.55068304263264,5.47359022259607,5.51059477621363,66397.233848395,0.0,1.0
1988-08-22,17.75,18.0,17.38,17.87,22875,5.47359022259607,5.55068304263264,5.35949284894196,5.51059477621363,74180.0597939945,0.0,1.0
1988-08-23,17.25,17.5,16.75,17.5,4000,5.31940458252295,5.39649740255951,5.16521894244982,5.39649740255951,12971.376575999,0.0,1.0
1988-08-24,17.25,17.25,16.75,17.25,8200,5.31940458252295,5.31940458252295,5.16521894244982,5.31940458252295,26591.321980798,0.0,1.0
1988-08-25,17.25,17.25,16.75,17.25,6375,5.31940458252295,5.31940458252295,5.16521894244982,5.31940458252295,20673.1314179984,0.0,1.0
1988-08-26,16.87,17.25,16.75,17.25,800,5.20222349606737,5.31940458252295,5.16521894244982,5.31940458252295,2594.2753151998,0.0,1.0
1988-08-29,16.87,17.25,16.87,16.87,1625,5.20222349606737,5.31940458252295,5.20222349606737,5.20222349606737,5269.6217339996,0.0,1.0
1988-08-30,17.25,17.38,16.87,16.87,7425,5.31940458252295,5.35949284894196,5.20222349606737,5.20222349606737,24078.1177691982,0.0,1.0
1988-08-31,17.38,17.38,17.0,17.25,34650,5.35949284894196,5.35949284894196,5.24231176248638,5.31940458252295,112364.549589592,0.0,1.0
1988-09-01,17.25,17.38,17.12,17.38,2625,5.31940458252295,5.35949284894196,5.27931631610393,5.35949284894196,8512.46587799935,0.0,1.0
1988-09-02,17.12,17.38,17.0,17.25,6625,5.35332542333903,5.43462592626358,5.31580211429694,5.3939756748013,21186.8308071689,0.24,1.0
1988-09-06,17.12,17.5,17.12,17.12,50,5.35332542333903,5.47214923530567,5.35332542333903,5.35332542333903,159.900609865426,0.0,1.0
1988-09-07,17.25,17.5,17.12,17.12,4925,5.3939756748013,5.47214923530567,5.35332542333903,5.35332542333903,15750.2100717444,0.0,1.0
1988-09-08,17.38,17.38,17.12,17.25,3625,5.43462592626358,5.43462592626358,5.35332542333903,5.3939756748013,11592.7942152434,0.0,1.0
1988-09-09,17.12,17.38,17.12,17.38,300,5.35332542333903,5.43462592626358,5.35332542333903,5.43462592626358,959.403659192555,0.0,1.0
1988-09-12,17.38,17.38,16.87,17.12,29900,5.43462592626358,5.43462592626358,5.27515186283467,5.35332542333903,95620.5646995245,0.0,1.0
1988-09-13,17.12,17.25,17.12,17.25,2000,5.35332542333903,5.3939756748013,5.35332542333903,5.3939756748013,6396.02439461703,0.0,1.0
1988-09-14,17.25,17.5,17.25,17.25,7800,5.3939756748013,5.47214923530567,5.3939756748013,5.3939756748013,24944.4951390064,0.0,1.0
1988-09-15,17.12,17.12,17.12,17.12,250,5.35332542333903,5.35332542333903,5.35332542333903,5.35332542333903,799.503049327129,0.0,1.0
1988-09-16,17.12,17.12,17.12,17.12,25,5.35332542333903,5.35332542333903,5.35332542333903,5.35332542333903,79.9503049327129,0.0,1.0
1988-09-19,17.5,17.5,17.12,17.12,5650,5.47214923530567,5.47214923530567,5.35332542333903,5.35332542333903,18068.7689147931,0.0,1.0
1988-09-20,17.12,17.5,17.12,17.5,1700,5.35332542333903,5.47214923530567,5.35332542333903,5.47214923530567,5436.62073542448,0.0,1.0
1988-09-21,17.5,17.5,17.12,17.12,4950,5.47214923530567,5.47214923530567,5.35332542333903,5.35332542333903,15830.1603766772,0.0,1.0
1988-09-22,17.25,17.63,17.12,17.5,4450,5.3939756748013,5.51279948676794,5.35332542333903,5.47214923530567,14231.1542780229,0.0,1.0
1988-09-23,17.5,17.63,17.12,17.25,5475,5.47214923530567,5.51279948676794,5.35332542333903,5.3939756748013,17509.1167802641,0.0,1.0
1988-09-26,17.87,17.87,17.38,17.5,1825,5.58784610485213,5.58784610485213,5.43462592626358,5.47214923530567,5836.37226008804,0.0,1.0
1988-09-27,17.63,17.87,17.5,17.87,875,5.51279948676794,5.58784610485213,5.47214923530567,5.58784610485213,2798.26067264495,0.0,1.0
1988-09-28,18.0,18.38,17.5,17.63,11625,5.62849635631441,5.74732016828104,5.47214923530567,5.51279948676794,37176.8917937115,0.0,1.0
1988-09-29,18.25,18.25,17.87,18.0,3850,5.70666991681877,5.70666991681877,5.58784610485213,5.62849635631441,12312.3469596378,0.0,1.0
1988-09-30,18.0,18.25,17.87,18.25,7300,5.62849635631441,5.70666991681877,5.58784610485213,5.70666991681877,23345.4890403521,0.0,1.0
1988-10-03,17.75,18.0,17.75,18.0,2000,5.55032279581004,5.62849635631441,5.55032279581004,5.62849635631441,6396.02439461703,0.0,1.0
1988-10-04,17.87,17.87,17.75,17.75,2500,5.58784610485213,5.58784610485213,5.55032279581004,5.55032279581004,7995.03049327129,0.0,1.0
1988-10-05,17.87,17.87,17.75,17.87,7125,5.58784610485213,5.58784610485213,5.55032279581004,5.58784610485213,22785.8369058232,0.0,1.0
1988-10-06,17.87,17.87,17.75,17.87,12250,5.58784610485213,5.58784610485213,5.55032279581004,5.58784610485213,39175.6494170293,0.0,1.0
1988-10-07,18.38,18.38,17.75,17.87,21800,5.75044711070122,5.75044711070122,5.55334255794051,5.59088628227588,69678.7558056751,0.01,1.0
1988-10-10,19.0,19.0,18.5,18.5,14400,5.94442301976731,5.94442301976731,5.78799083503659,5.78799083503659,46026.3341101707,0.0,1.0
1988-10-11,18.75,19.0,18.75,19.0,7750,5.86620692740195,5.94442301976731,5.86620692740195,5.94442301976731,24771.1173162377,0.0,1.0
1988-10-12,18.12,18.5,17.75,18.5,8875,5.66910237464124,5.78799083503659,5.55334255794051,5.78799083503659,28366.9246685948,0.0,1.0
1988-10-13,17.87,18.12,17.87,18.12,21700,5.59088628227588,5.66910237464124,5.59088628227588,5.66910237464124,69359.1284854656,0.0,1.0
1988-10-14,17.87,18.0,17.87,17.87,4150,5.59088628227588,5.63155865030587,5.59088628227588,5.59088628227588,13264.533788695,0.0,1.0
1988-10-17,18.0,18.0,17.87,17.87,2100,5.63155865030587,5.63155865030587,5.59088628227588,5.59088628227588,6712.1737243999,0.0,1.0
1988-10-18,18.0,18.0,17.63,18.0,9350,5.63155865030587,5.63155865030587,5.51579883360514,5.63155865030587,29885.15443959,0.0,1.0
1988-10-19,18.38,18.38,18.0,18.0,19825,5.75044711070122,5.75044711070122,5.63155865030587,5.63155865030587,63366.1162315371,0.0,1.0
1988-10-20,18.62,19.0,18.5,18.5,8650,5.82553455937196,5.94442301976731,5.78799083503659,5.78799083503659,27647.7631981234,0.0,1.0
1988-10-21,18.5,18.62,18.25,18.62,4775,5.78799083503659,5.82553455937196,5.70977474267123,5.82553455937196,15262.2045400045,0.0,1.0
1988-10-24,18.0,18.25,17.87,18.25,13075,5.63155865030587,5.70977474267123,5.59088628227588,5.70977474267123,41791.2721173946,0.0,1.0
1988-10-25,17.75,18.0,17.75,18.0,4775,5.55334255794051,5.63155865030587,5.55334255794051,5.63155865030587,15262.2045400045,0.0,1.0
1988-10-26,17.5,17.75,17.5,17.75,1975,5.47512646557515,5.55334255794051,5.47512646557515,5.55334255794051,6312.639574138,0.0,1.0
1988-10-27,17.25,17.38,17.12,17.38,2025,5.39691037320979,5.43758274123978,5.35623800517981,5.43758274123978,6472.45323424276,0.0,1.0
1988-10-28,17.12,17.38,17.12,17.25,1450,5.35623800517981,5.43758274123978,5.35623800517981,5.39691037320979,4634.59614303802,0.0,1.0
1988-10-31,16.0,17.12,15.63,17.12,19450,5.005829911383,5.35623800517981,4.89007009468226,5.35623800517981,62167.5137807514,0.0,1.0
1988-11-01,16.38,16.38,16.12,16.12,24175,5.12471837177834,5.12471837177834,5.04337363571837,5.04337363571837,77269.9046606512,0.0,1.0
1988-11-02,16.38,16.63,16.38,16.38,6650,5.12471837177834,5.2029344641437,5.12471837177834,5.12471837177834,21255.216793933,0.0,1.0
1988-11-03,16.63,16.63,16.25,16.38,4350,5.2029344641437,5.2029344641437,5.08404600374836,5.12471837177834,13903.7884291141,0.0,1.0
1988-11-04,16.5,16.75,16.5,16.63,3425,5.16226209611372,5.24047818847907,5.16226209611372,5.2029344641437,10947.235717176,0.0,1.0
1988-11-07,16.0,16.12,16.0,16.12,4375,5.005829911383,5.04337363571837,5.005829911383,5.04337363571837,13983.6952591664,0.0,1.0
1988-11-08,16.12,16.25,16.0,16.0,1775,5.04337363571837,5.08404600374836,5.005829911383,5.005829911383,5673.38493371896,0.0,1.0
1988-11-09,16.25,16.25,16.0,16.12,3700,5.08404600374836,5.08404600374836,5.005829911383,5.04337363571837,11826.2108477522,0.0,1.0
1988-11-10,16.38,16.38,16.12,16.25,950,5.12471837177834,5.12471837177834,5.04337363571837,5.08404600374836,3036.45954199043,0.0,1.0
1988-11-11,16.38,16.38,16.25,16.38,275,5.12471837177834,5.12471837177834,5.08404600374836,5.12471837177834,878.975130576177,0.0,1.0
1988-11-14,16.63,16.75,16.25,16.38,3350,5.2029344641437,5.24047818847907,5.08404600374836,5.12471837177834,10707.5152270189,0.0,1.0
1988-11-15,16.12,16.75,16.12,16.63,6775,5.04337363571837,5.24047818847907,5.04337363571837,5.2029344641437,21654.7509441949,0.0,1.0
1988-11-16,15.63,16.0,15.63,16.0,11925,4.89007009468226,5.005829911383,4.89007009468226,5.005829911383,38115.5579349852,0.0,1.0
1988-11-17,15.5,15.88,15.5,15.63,6075,4.84939772665228,4.96828618704762,4.84939772665228,4.89007009468226,19417.3597027283,0.0,1.0
1988-11-18,15.63,15.63,15.37,15.5,1425,4.89007009468226,4.89007009468226,4.80872535862229,4.84939772665228,4554.68931298565,0.0,1.0
1988-11-21,15.88,15.88,15.5,15.63,2750,4.96828618704762,4.96828618704762,4.84939772665228,4.89007009468226,8789.75130576177,0.0,1.0
1988-11-22,15.88,16.0,15.88,15.88,9825,4.96828618704762,5.005829911383,4.96828618704762,4.96828618704762,31403.3842105852,0.0,1.0
1988-11-23,15.0,15.88,14.63,15.88,29475,4.69296554192156,4.96828618704762,4.57720572522083,4.96828618704762,94210.1526317556,0.0,1.0
1988-11-25,15.0,15.0,15.0,15.0,475,4.69296554192156,4.69296554192156,4.69296554192156,4.69296554192156,1518.22977099521,0.0,1.0
1988-11-28,14.88,15.0,14.63,15.0,2825,4.65542181758619,4.69296554192156,4.57720572522083,4.69296554192156,9029.4717959189,0.0,1.0
1988-11-29,14.88,15.25,14.88,14.88,3550,4.65542181758619,4.77118163428692,4.65542181758619,4.65542181758619,11346.7698674379,0.0,1.0
1988-11-30,14.75,14.88,14.5,14.88,3400,4.6147494495562,4.65542181758619,4.53653335719084,4.65542181758619,10867.3288871236,0.0,1.0
1988-12-01,15.0,15.0,14.37,14.75,2825,4.69296554192156,4.69296554192156,4.49586098916085,4.6147494495562,9029.4717959189,0.0,1.0
1988-12-02,14.88,15.0,14.88,15.0,2625,4.65542181758619,4.69296554192156,4.65542181758619,4.69296554192156,8390.21715549986,0.0,1.0
1988-12-05,15.0,15.0,14.75,14.88,6675,4.69296554192156,4.69296554192156,4.6147494495562,4.65542181758619,21335.1236239854,0.0,1.0
1988-12-06,15.0,15.0,14.75,15.0,7225,4.78369620906538,4.78369620906538,4.70396793891429,4.78369620906538,22655.0757538957,0.29,1.0
1988-12-07,14.88,15.0,14.75,15.0,4750,4.74542663939285,4.78369620906538,4.70396793891429,4.78369620906538,14894.3404610387,0.0,1.0
1988-12-08,15.0,15.12,14.88,14.88,27150,4.78369620906538,4.8219657787379,4.74542663939285,4.74542663939285,85132.9144246739,0.0,1.0
1988-12-09,15.0,15.12,14.88,15.0,3450,4.78369620906538,4.8219657787379,4.74542663939285,4.78369620906538,10817.9946506492,0.0,1.0
1988-12-12,14.63,15.12,14.63,15.0,5275,4.66569836924176,4.8219657787379,4.66569836924176,4.78369620906538,16540.5570383114,0.0,1.0
1988-12-13,14.5,14.88,14.5,14.63,29175,4.6242396687632,4.74542663939285,4.6242396687632,4.66569836924176,91482.6069370115,0.0,1.0
1988-12-14,14.63,14.63,14.63,14.63,375,4.66569836924176,4.66569836924176,4.66569836924176,4.66569836924176,1175.86898376622,0.0,1.0
1988-12-15,15.0,15.12,14.63,14.63,21150,4.78369620906538,4.8219657787379,4.66569836924176,4.66569836924176,66319.0106844145,0.0,1.0
1988-12-16,15.25,15.25,15.0,15.0,3175,4.86342447921646,4.86342447921646,4.78369620906538,4.78369620906538,9955.69072922063,0.0,1.0
1988-12-19,16.0,16.12,15.12,15.25,7875,5.10260928966973,5.14087885934226,4.8219657787379,4.86342447921646,24693.2486590905,0.0,1.0
1988-12-20,15.88,16.0,15.88,16.0,10775,5.06433971999721,5.10260928966973,5.06433971999721,5.10260928966973,33786.6354668826,0.0,1.0
1988-12-21,16.0,16.0,15.88,15.88,825,5.10260928966973,5.10260928966973,5.06433971999721,5.06433971999721,2586.91176428568,0.0,1.0
1988-12-22,15.75,16.0,15.75,16.0,22650,5.02288101951864,5.10260928966973,5.02288101951864,5.10260928966973,71022.4866194795,0.0,1.0
1988-12-23,15.88,15.88,15.75,15.75,700,5.06433971999721,5.06433971999721,5.02288101951864,5.02288101951864,2194.9554363636,0.0,1.0
1988-12-27,15.88,15.88,15.88,15.88,375,5.06433971999721,5.06433971999721,5.06433971999721,5.06433971999721,1175.86898376622,0.0,1.0
1988-12-28,16.0,16.0,16.0,16.0,3450,5.10260928966973,5.10260928966973,5.10260928966973,5.10260928966973,10817.9946506492,0.0,1.0
1988-12-29,16.25,16.25,16.0,16.0,525,5.18233755982082,5.18233755982082,5.10260928966973,5.10260928966973,1646.2165772727,0.0,1.0
1988-12-30,16.87,16.87,16.5,16.5,1325,5.38006366979553,5.38006366979553,5.26206582997191,5.26206582997191,4154.73707597396,0.0,1.0
1989-01-03,16.75,16.75,16.5,16.75,2100,5.341794100123,5.341794100123,5.26206582997191,5.341794100123,6584.86630909081,0.0,1.0
1989-01-04,16.75,16.87,16.63,16.75,250,5.341794100123,5.38006366979553,5.30352453045048,5.341794100123,783.912655844144,0.0,1.0
1989-01-05,16.87,17.12,16.87,16.87,1650,5.38006366979553,5.45979193994662,5.38006366979553,5.38006366979553,5173.82352857134,0.0,1.0
1989-01-06,16.75,17.0,16.75,16.87,2950,5.341794100123,5.42152237027409,5.341794100123,5.38006366979553,9250.1693389609,0.0,1.0
1989-01-09,17.12,17.12,16.75,16.75,2275,5.46377835345417,5.46377835345417,5.34569435866573,5.34569435866573,7128.40043655455,0.0125,1.0
1989-01-10,17.0,17.0,17.0,17.0,100,5.42548084163089,5.42548084163089,5.42548084163089,5.42548084163089,313.336282925475,0.0,1.0
1989-01-11,16.87,17.25,16.87,17.0,2750,5.38399187048901,5.50526732459605,5.38399187048901,5.42548084163089,8616.74778045055,0.0,1.0
1989-01-12,17.0,17.0,16.87,16.87,3925,5.42548084163089,5.42548084163089,5.38399187048901,5.38399187048901,12298.4491048249,0.0,1.0
1989-01-13,17.12,17.12,17.12,17.12,225,5.46377835345417,5.46377835345417,5.46377835345417,5.46377835345417,705.006636582318,0.0,1.0
1989-01-16,17.63,17.87,17.25,17.25,3525,5.6265427787031,5.70313780234965,5.50526732459605,5.50526732459605,11045.103973123,0.0,1.0
1989-01-17,18.0,18.12,17.63,17.63,3175,5.74462677349153,5.78292428531481,5.6265427787031,5.6265427787031,9948.42698288383,0.0,1.0
1989-01-18,18.0,18.12,17.75,18.0,2450,5.74462677349153,5.78292428531481,5.66484029052637,5.74462677349153,7676.73893167413,0.0,1.0
1989-01-19,18.12,18.25,18.0,18.0,425,5.78292428531481,5.82441325645669,5.74462677349153,5.74462677349153,1331.67920243327,0.0,1.0
1989-01-20,18.0,18.0,18.0,18.0,5925,5.74462677349153,5.74462677349153,5.74462677349153,5.74462677349153,18565.1747633344,0.0,1.0
1989-01-23,18.0,18.0,18.0,18.0,150,5.74462677349153,5.74462677349153,5.74462677349153,5.74462677349153,470.004424388212,0.0,1.0
1989-01-24,17.87,18.0,17.75,18.0,850,5.70313780234965,5.74462677349153,5.66484029052637,5.74462677349153,2663.35840486654,0.0,1.0
1989-01-25,17.5,18.0,17.5,17.87,3600,5.58505380756121,5.74462677349153,5.58505380756121,5.70313780234965,11280.1061853171,0.0,1.0
1989-01-26,17.63,18.0,17.12,17.5,7350,5.6265427787031,5.74462677349153,5.46377835345417,5.58505380756121,23030.2167950224,0.0,1.0
1989-01-27,17.12,17.5,16.75,17.5,15400,5.46377835345417,5.58505380756121,5.34569435866573,5.58505380756121,48253.7875705231,0.0,1.0
1989-01-30,17.87,17.87,17.38,17.38,2425,5.70313780234965,5.70313780234965,5.54675629573793,5.54675629573793,7598.40486094276,0.0,1.0
1989-01-31,18.25,18.38,18.0,18.0,6175,5.82441325645669,5.86590222759858,5.74462677349153,5.74462677349153,19348.5154706481,0.0,1.0
1989-02-01,18.62,18.75,18.38,18.38,3425,5.94249725124513,5.98398622238701,5.86590222759858,5.86590222759858,10731.7676901975,0.0,1.0
1989-02-02,18.75,18.75,18.62,18.62,4675,5.98398622238701,5.98398622238701,5.94249725124513,5.94249725124513,14648.471226766,0.0,1.0
1989-02-03,18.25,18.62,18.25,18.62,12625,5.82441325645669,5.94249725124513,5.82441325645669,5.94249725124513,39558.7057193412,0.0,1.0
1989-02-06,18.38,18.5,18.25,18.25,2325,5.86590222759858,5.90419973942185,5.82441325645669,5.82441325645669,7285.06857801728,0.0,1.0
1989-02-07,18.87,18.87,18.38,18.38,2475,6.02228373421029,6.02228373421029,5.86590222759858,5.86590222759858,7755.0730024055,0.0,1.0
1989-02-08,19.38,19.38,19.0,19.0,10050,6.18504815945922,6.18504815945922,6.06377270535217,6.06377270535217,31490.2964340102,0.0,1.0
1989-02-09,19.13,19.25,19.13,19.25,8975,6.10526167649406,6.14355918831733,6.10526167649406,6.14355918831733,28121.9313925613,0.0,1.0
1989-02-10,19.25,19.38,19.0,19.13,2700,6.14355918831733,6.18504815945922,6.06377270535217,6.10526167649406,8460.07963898782,0.0,1.0
1989-02-13,19.0,19.38,19.0,19.25,3750,6.06377270535217,6.18504815945922,6.06377270535217,6.14355918831733,11750.1106097053,0.0,1.0
1989-02-14,18.62,19.25,18.62,19.0,1750,5.94249725124513,6.14355918831733,5.94249725124513,6.06377270535217,5483.38495119581,0.0,1.0
1989-02-15,18.12,18.62,18.12,18.62,2900,5.78292428531481,5.94249725124513,5.78292428531481,5.94249725124513,9086.75220483877,0.0,1.0
1989-02-16,18.0,18.12,18.0,18.12,1550,5.74462677349153,5.78292428531481,5.74462677349153,5.78292428531481,4856.71238534486,0.0,1.0
1989-02-17,17.87,18.0,17.75,18.0,5375,5.70313780234965,5.74462677349153,5.66484029052637,5.74462677349153,16841.8252072443,0.0,1.0
1989-02-21,18.0,18.0,17.87,17.87,4600,5.74462677349153,5.74462677349153,5.70313780234965,5.70313780234965,14413.4690145718,0.0,1.0
1989-02-22,17.75,17.87,17.63,17.87,800,5.66484029052637,5.70313780234965,5.6265427787031,5.70313780234965,2506.6902634038,0.0,1.0
1989-02-23,17.38,17.5,17.0,17.5,11475,5.54675629573793,5.58505380756121,5.42548084163089,5.58505380756121,35955.3384656983,0.0,1.0
1989-02-24,17.0,17.38,17.0,17.38,4400,5.42548084163089,5.54675629573793,5.42548084163089,5.54675629573793,13786.7964487209,0.0,1.0
1989-02-27,16.38,16.75,16.38,16.75,2650,5.22761036387729,5.34569435866573,5.22761036387729,5.34569435866573,8303.41149752509,0.0,1.0
1989-02-28,16.38,16.5,16.25,16.38,2725,5.22761036387729,5.26590787570057,5.18612139273541,5.22761036387729,8538.41370971919,0.0,1.0
1989-03-01,17.0,17.12,16.63,16.63,4850,5.42548084163089,5.46377835345417,5.30739684684245,5.30739684684245,15196.8097218855,0.0,1.0
1989-03-02,17.0,17.25,17.0,17.0,3000,5.42548084163089,5.50526732459605,5.42548084163089,5.42548084163089,9400.08848776425,0.0,1.0
1989-03-03,17.12,17.38,17.12,17.12,12125,5.46377835345417,5.54675629573793,5.46377835345417,5.46377835345417,37992.0243047138,0.0,1.0
1989-03-06,17.25,17.38,17.0,17.12,18000,5.59781964483564,5.64000611172425,5.51669182389599,5.55563317794702,55468.0249990649,0.29,1.0
1989-03-07,17.25,17.5,16.87,17.25,21000,5.59781964483564,5.67894746577528,5.47450535700738,5.59781964483564,64712.6958322424,0.0,1.0
1989-03-08,17.25,17.38,17.12,17.25,1000,5.59781964483564,5.64000611172425,5.55563317794702,5.59781964483564,3081.5569443925,0.0,1.0
1989-03-09,17.12,17.12,17.0,17.12,1350,5.55563317794702,5.55563317794702,5.51669182389599,5.55563317794702,4160.10187492987,0.0,1.0
1989-03-10,17.12,17.12,17.12,17.12,300,5.55563317794702,5.55563317794702,5.55563317794702,5.55563317794702,924.467083317749,0.0,1.0
1989-03-13,16.87,17.12,16.87,17.12,7325,5.47450535700738,5.55563317794702,5.47450535700738,5.55563317794702,22572.404617675,0.0,1.0
1989-03-14,16.87,17.0,16.87,16.87,2200,5.47450535700738,5.51669182389599,5.47450535700738,5.47450535700738,6779.42527766349,0.0,1.0
1989-03-15,17.0,17.0,17.0,17.0,375,5.51669182389599,5.51669182389599,5.51669182389599,5.51669182389599,1155.58385414719,0.0,1.0
1989-03-16,16.87,17.0,16.75,17.0,1350,5.47450535700738,5.51669182389599,5.43556400295634,5.51669182389599,4160.10187492987,0.0,1.0
1989-03-17,16.87,17.0,16.87,16.87,750,5.47450535700738,5.51669182389599,5.47450535700738,5.47450535700738,2311.16770829437,0.0,1.0
1989-03-20,16.63,17.0,16.63,16.87,12300,5.39662264890531,5.51669182389599,5.39662264890531,5.47450535700738,37903.1504160277,0.0,1.0
1989-03-21,16.75,16.75,16.12,16.63,4200,5.43556400295634,5.43556400295634,5.23112189418843,5.39662264890531,12942.5391664485,0.0,1.0
1989-03-22,16.63,16.75,16.5,16.75,1375,5.39662264890531,5.43556400295634,5.3544361820167,5.43556400295634,4237.14079853969,0.0,1.0
1989-03-23,16.63,16.63,16.12,16.63,7850,5.39662264890531,5.39662264890531,5.23112189418843,5.39662264890531,24190.2220134811,0.0,1.0
1989-03-27,16.5,16.75,16.5,16.63,1575,5.3544361820167,5.43556400295634,5.3544361820167,5.39662264890531,4853.45218741818,0.0,1.0
1989-03-28,16.5,16.5,16.38,16.5,575,5.3544361820167,5.3544361820167,5.31549482796567,5.3544361820167,1771.89524302568,0.0,1.0
1989-03-29,16.38,16.5,16.25,16.5,1300,5.31549482796567,5.3544361820167,5.27330836107705,5.3544361820167,4006.02402771024,0.0,1.0
1989-03-30,16.0,16.25,15.75,16.25,26050,5.1921805401374,5.27330836107705,5.11105271919776,5.27330836107705,80274.5584014246,0.0,1.0
1989-03-31,16.25,16.25,15.88,16.0,13825,5.27330836107705,5.27330836107705,5.15323918608637,5.1921805401374,42602.5247562263,0.0,1.0
1989-04-03,15.88,16.12,15.88,16.12,19725,5.15323918608637,5.23112189418843,5.15323918608637,5.23112189418843,60783.710728142,0.0,1.0
1989-04-04,15.88,16.0,15.75,15.88,8400,5.15323918608637,5.1921805401374,5.11105271919776,5.15323918608637,25885.078332897,0.0,1.0
1989-04-05,15.88,15.88,15.75,15.88,2800,5.15323918608637,5.15323918608637,5.11105271919776,5.15323918608637,8628.359444299,0.0,1.0
1989-04-06,16.0,16.0,15.75,15.88,9875,5.1921805401374,5.1921805401374,5.11105271919776,5.15323918608637,30430.3748258759,0.0,1.0
1989-04-07,16.12,16.25,15.88,16.0,7150,5.23112189418843,5.27330836107705,5.15323918608637,5.1921805401374,22033.1321524064,0.0,1.0
1989-04-10,16.25,16.38,16.25,16.25,5300,5.27736475212403,5.31958367014102,5.27736475212403,5.27736475212403,16319.6981912869,0.0125,1.0
1989-04-11,16.87,16.87,16.38,16.38,2750,5.4787165149743,5.4787165149743,5.31958367014102,5.31958367014102,8467.76792944134,0.0,1.0
1989-04-12,17.38,17.38,17.0,17.0,3650,5.64434457796404,5.64434457796404,5.5209354329913,5.5209354329913,11239.0374336221,0.0,1.0
1989-04-13,17.12,17.25,17.0,17.25,1775,5.55990674193006,5.60212565994705,5.5209354329913,5.60212565994705,5465.55929991213,0.0,1.0
1989-04-14,17.38,17.38,17.12,17.12,2400,5.64434457796404,5.64434457796404,5.55990674193006,5.55990674193006,7390.0520111488,0.0,1.0
1989-04-17,17.5,17.5,17.25,17.38,2425,5.6833158869028,5.6833158869028,5.60212565994705,5.64434457796404,7467.03171959827,0.0,1.0
1989-04-18,17.38,17.38,17.12,17.38,4850,5.64434457796404,5.64434457796404,5.55990674193006,5.64434457796404,14934.0634391965,0.0,1.0
1989-04-19,17.5,17.5,17.38,17.38,1050,5.6833158869028,5.6833158869028,5.64434457796404,5.64434457796404,3233.1477548776,0.0,1.0
1989-04-20,17.38,17.38,17.25,17.38,1400,5.64434457796404,5.64434457796404,5.60212565994705,5.64434457796404,4310.86367317014,0.0,1.0
1989-04-21,17.63,17.75,17.5,17.5,2725,5.7255348049198,5.76450611385856,5.6833158869028,5.6833158869028,8390.78822099186,0.0,1.0
1989-04-24,17.38,17.75,17.38,17.63,1950,5.64434457796404,5.76450611385856,5.64434457796404,5.7255348049198,6004.4172590584,0.0,1.0
1989-04-25,17.63,17.63,17.38,17.38,2750,5.7255348049198,5.7255348049198,5.64434457796404,5.64434457796404,8467.76792944133,0.0,1.0
1989-04-26,17.5,17.5,17.5,17.5,525,5.6833158869028,5.6833158869028,5.6833158869028,5.6833158869028,1616.5738774388,0.0,1.0
1989-04-27,17.87,17.87,17.38,17.5,14750,5.80347742279732,5.80347742279732,5.64434457796404,5.6833158869028,45418.0279851853,0.0,1.0
1989-04-28,17.87,18.12,17.75,17.87,16200,5.80347742279732,5.88466764975308,5.76450611385856,5.80347742279732,49882.8510752544,0.0,1.0
1989-05-01,17.87,18.0,17.87,17.87,300,5.80347742279732,5.84569634081431,5.80347742279732,5.80347742279732,923.7565013936,0.0,1.0
1989-05-02,17.75,17.87,17.75,17.87,6625,5.76450611385856,5.80347742279732,5.76450611385856,5.80347742279732,20399.6227391087,0.0,1.0
1989-05-03,18.0,18.0,17.63,17.75,3150,5.84569634081431,5.84569634081431,5.7255348049198,5.76450611385856,9699.44326463281,0.0,1.0
1989-05-04,17.87,18.0,17.87,18.0,2825,5.80347742279732,5.84569634081431,5.80347742279732,5.84569634081431,8698.70705478974,0.0,1.0
1989-05-05,17.75,18.0,17.75,17.87,7500,5.76450611385856,5.84569634081431,5.76450611385856,5.80347742279732,23093.91253484,0.0,1.0
1989-05-08,17.75,18.0,17.75,17.75,3075,5.76450611385856,5.84569634081431,5.76450611385856,5.76450611385856,9468.5041392844,0.0,1.0
1989-05-09,17.87,18.12,17.87,17.87,5400,5.80347742279732,5.88466764975308,5.80347742279732,5.80347742279732,16627.6170250848,0.0,1.0
1989-05-10,17.5,17.87,17.5,17.87,6550,5.6833158869028,5.80347742279732,5.6833158869028,5.80347742279732,20168.6836137603,0.0,1.0
1989-05-11,17.63,17.63,17.25,17.5,950,5.7255348049198,5.7255348049198,5.60212565994705,5.6833158869028,2925.22892107973,0.0,1.0
1989-05-12,18.0,18.0,17.63,17.63,15175,5.84569634081431,5.84569634081431,5.7255348049198,5.7255348049198,46726.6830288263,0.0,1.0
1989-05-15,18.0,18.12,18.0,18.0,500,5.84569634081431,5.88466764975308,5.84569634081431,5.84569634081431,1539.59416898933,0.0,1.0
1989-05-16,17.75,17.87,17.75,17.87,500,5.76450611385856,5.80347742279732,5.76450611385856,5.80347742279732,1539.59416898933,0.0,1.0
1989-05-17,18.25,18.25,18.0,18.0,2600,5.92688656777007,5.92688656777007,5.84569634081431,5.84569634081431,8005.88967874453,0.0,1.0
1989-05-18,18.12,18.25,18.12,18.25,3450,5.88466764975308,5.92688656777007,5.88466764975308,5.92688656777007,10623.1997660264,0.0,1.0
1989-05-19,18.38,18.38,18.12,18.12,3700,5.96910548578706,5.96910548578706,5.88466764975308,5.88466764975308,11392.9968505211,0.0,1.0
1989-05-22,18.12,18.25,18.12,18.25,2500,5.88466764975308,5.92688656777007,5.88466764975308,5.92688656777007,7697.97084494666,0.0,1.0
1989-05-23,18.38,18.38,18.12,18.12,575,5.96910548578706,5.96910548578706,5.88466764975308,5.88466764975308,1770.53329433773,0.0,1.0
1989-05-24,18.25,18.38,18.25,18.38,1800,5.92688656777007,5.96910548578706,5.92688656777007,5.96910548578706,5542.5390083616,0.0,1.0
1989-05-25,18.25,18.25,18.12,18.25,4425,5.92688656777007,5.92688656777007,5.88466764975308,5.92688656777007,13625.4083955556,0.0,1.0
1989-05-26,18.62,18.62,18.12,18.25,3425,6.04704810366458,6.04704810366458,5.88466764975308,5.92688656777007,10546.2200575769,0.0,1.0
1989-05-30,19.62,19.75,18.87,18.87,9925,6.3718090114876,6.41402792950459,6.12823833062034,6.12823833062034,30560.9442544383,0.0,1.0
1989-05-31,19.25,19.5,19.0,19.5,2825,6.25164747559308,6.33283770254884,6.17045724863733,6.33283770254884,8698.70705478974,0.0,1.0
1989-06-01,19.38,19.38,19.25,19.25,2425,6.29386639361008,6.29386639361008,6.25164747559308,6.25164747559308,7467.03171959826,0.0,1.0
1989-06-02,19.0,19.5,19.0,19.38,6325,6.17045724863733,6.33283770254884,6.17045724863733,6.29386639361008,19475.8662377151,0.0,1.0
1989-06-05,18.75,19.0,18.75,19.0,3550,6.18344768495025,6.26589365408292,6.18344768495025,6.26589365408292,10764.6257219908,0.29,1.0
1989-06-06,19.25,19.25,18.87,18.87,4075,6.34833962321559,6.34833962321559,6.22302175013393,6.22302175013393,12356.5774132711,0.0,1.0
1989-06-07,19.62,19.62,19.25,19.25,49650,6.47035965753194,6.47035965753194,6.34833962321559,6.34833962321559,150553.145661083,0.0,1.0
1989-06-08,21.13,21.5,19.75,19.75,30975,6.96833331109327,7.09035334540962,6.51323156148093,6.51323156148093,93925.1497855395,0.0,1.0
1989-06-09,22.0,22.0,21.25,21.25,39450,7.25524528367496,7.25524528367496,7.00790737627695,7.00790737627695,119623.798516208,0.0,1.0
1989-06-12,22.0,22.13,21.37,22.0,5775,7.25524528367496,7.29811718762395,7.04748144146063,7.25524528367496,17511.4686040836,0.0,1.0
1989-06-13,21.25,21.88,21.25,21.88,4825,7.00790737627695,7.21567121849128,7.00790737627695,7.21567121849128,14630.7941151002,0.0,1.0
1989-06-14,20.88,21.13,20.88,21.13,1725,6.8858873419606,6.96833331109327,6.8858873419606,6.96833331109327,5230.6984142068,0.0,1.0
1989-06-15,20.5,20.75,20.25,20.75,8050,6.76056946887894,6.84301543801161,6.67812349974627,6.84301543801161,24409.9259329651,0.0,1.0
1989-06-16,20.25,20.62,20.25,20.5,5825,6.67812349974627,6.80014353406262,6.67812349974627,6.76056946887894,17663.0830508722,0.0,1.0
1989-06-19,20.62,20.62,20.25,20.25,28050,6.80014353406262,6.80014353406262,6.67812349974627,6.67812349974627,85055.7046484063,0.0,1.0
1989-06-20,20.75,20.88,20.37,20.62,6125,6.84301543801161,6.8858873419606,6.71769756492995,6.80014353406262,18572.7697316039,0.0,1.0
1989-06-21,20.88,21.0,20.75,20.75,10925,6.8858873419606,6.92546140714428,6.84301543801161,6.84301543801161,33127.7566233097,0.0,1.0
1989-06-22,20.88,20.88,20.75,20.88,2600,6.8858873419606,6.8858873419606,6.84301543801161,6.8858873419606,7883.95123300735,0.0,1.0
1989-06-23,20.37,21.0,20.25,20.88,83725,6.71769756492995,6.92546140714428,6.67812349974627,6.8858873419606,253878.391147516,0.0,1.0
1989-06-26,20.75,20.75,20.5,20.5,3450,6.84301543801161,6.84301543801161,6.76056946887894,6.76056946887894,10461.3968284136,0.0,1.0
1989-06-27,20.75,20.88,20.75,20.75,1425,6.84301543801161,6.8858873419606,6.84301543801161,6.84301543801161,4321.01173347518,0.0,1.0
1989-06-28,20.37,20.75,20.37,20.75,1675,6.71769756492995,6.84301543801161,6.71769756492995,6.84301543801161,5079.0839674182,0.0,1.0
1989-06-29,20.13,20.62,20.13,20.62,15175,6.63854943456259,6.80014353406262,6.63854943456259,6.80014353406262,46014.984600341,0.0,1.0
1989-06-30,19.62,20.0,19.25,20.0,2075,6.47035965753194,6.5956775306136,6.34833962321559,6.5956775306136,6291.99954172703,0.0,1.0
1989-07-03,19.38,19.62,19.25,19.62,1925,6.39121152716458,6.47035965753194,6.34833962321559,6.47035965753194,5837.15620136121,0.0,1.0
1989-07-05,19.5,19.5,19.25,19.5,1475,6.43078559234826,6.43078559234826,6.34833962321559,6.43078559234826,4472.62618026379,0.0,1.0
1989-07-06,19.5,19.62,19.13,19.25,3050,6.43078559234826,6.47035965753194,6.30876555803191,6.34833962321559,9248.48125410478,0.0,1.0
1989-07-07,19.87,20.0,19.5,19.5,11650,6.55280562666461,6.5956775306136,6.43078559234826,6.43078559234826,35326.1661017445,0.0,1.0
1989-07-10,20.5,20.5,20.0,20.13,3600,6.76469176733557,6.76469176733557,6.59969928520544,6.64259733055927,10909.5879809861,0.0125,1.0
1989-07-11,20.62,20.75,20.5,20.75,14050,6.80428996304681,6.84718800840064,6.76469176733557,6.84718800840064,42577.6975369042,0.0,1.0
1989-07-12,20.75,20.75,20.5,20.5,3700,6.84718800840064,6.84718800840064,6.76469176733557,6.76469176733557,11212.6320915691,0.0,1.0
1989-07-13,20.25,20.62,20.13,20.5,6800,6.68219552627051,6.80428996304681,6.64259733055927,6.76469176733557,20606.9995196405,0.0,1.0
1989-07-14,20.25,20.37,20.13,20.13,900,6.68219552627051,6.72179372198174,6.64259733055927,6.64259733055927,2727.39699524653,0.0,1.0
1989-07-17,20.13,20.5,20.13,20.25,6200,6.64259733055927,6.76469176733557,6.64259733055927,6.68219552627051,18788.7348561428,0.0,1.0
1989-07-18,20.5,20.5,20.25,20.25,350,6.76469176733557,6.76469176733557,6.68219552627051,6.68219552627051,1060.65438704032,0.0,1.0
1989-07-19,21.0,21.0,20.5,20.5,70950,6.92968424946571,6.92968424946571,6.76469176733557,6.76469176733557,215009.796458602,0.0,1.0
1989-07-20,21.25,21.37,21.0,21.0,6175,7.01218049053078,7.05177868624201,6.92968424946571,6.92968424946571,18712.973828497,0.0,1.0
1989-07-21,21.25,21.25,21.13,21.13,725,7.01218049053078,7.01218049053078,6.97258229481954,6.97258229481954,2197.06980172637,0.0,1.0
1989-07-24,21.25,21.25,21.13,21.13,4575,7.01218049053078,7.01218049053078,6.97258229481954,6.97258229481954,13864.2680591699,0.0,1.0
1989-07-25,21.5,21.5,21.37,21.5,550,7.09467673159584,7.09467673159584,7.05177868624201,7.09467673159584,1666.74260820622,0.0,1.0
1989-07-26,21.62,21.62,21.5,21.62,400,7.13427492730708,7.13427492730708,7.09467673159584,7.13427492730708,1212.17644233179,0.0,1.0
1989-07-27,21.5,21.75,21.5,21.62,4600,7.09467673159584,7.17717297266091,7.09467673159584,7.13427492730708,13940.0290868156,0.0,1.0
1989-07-28,21.5,21.75,21.5,21.5,500,7.09467673159584,7.17717297266091,7.09467673159584,7.09467673159584,1515.22055291474,0.0,1.0
1989-07-31,21.75,21.75,21.5,21.5,3625,7.17717297266091,7.17717297266091,7.09467673159584,7.09467673159584,10985.3490086319,0.0,1.0
1989-08-01,21.5,21.75,21.5,21.62,825,7.09467673159584,7.17717297266091,7.09467673159584,7.13427492730708,2500.11391230932,0.0,1.0
1989-08-02,21.5,21.62,21.5,21.5,20750,7.09467673159584,7.13427492730708,7.09467673159584,7.09467673159584,62881.6529459618,0.0,1.0
1989-08-03,21.5,21.75,21.5,21.5,2425,7.09467673159584,7.17717297266091,7.09467673159584,7.09467673159584,7348.8196816365,0.0,1.0
1989-08-04,21.5,21.5,21.5,21.5,3175,7.09467673159584,7.09467673159584,7.09467673159584,7.09467673159584,9621.65051100861,0.0,1.0
1989-08-07,21.5,21.62,21.5,21.62,675,7.09467673159584,7.13427492730708,7.09467673159584,7.13427492730708,2045.5477464349,0.0,1.0
1989-08-08,21.62,21.75,21.62,21.75,450,7.13427492730708,7.17717297266091,7.13427492730708,7.17717297266091,1363.69849762327,0.0,1.0
1989-08-09,21.62,21.62,21.62,21.62,2250,7.13427492730708,7.13427492730708,7.13427492730708,7.13427492730708,6818.49248811633,0.0,1.0
1989-08-10,23.0,23.0,21.62,21.62,10675,7.58965417798625,7.58965417798625,7.13427492730708,7.13427492730708,32349.9588047297,0.0,1.0
1989-08-11,22.75,23.5,22.75,23.0,7200,7.50715793692118,7.75464666011639,7.50715793692118,7.58965417798625,21819.1759619723,0.0,1.0
1989-08-14,22.88,22.88,22.63,22.88,2200,7.55005598227502,7.55005598227502,7.46755974120995,7.55005598227502,6666.97043282486,0.0,1.0
1989-08-15,22.88,22.88,22.75,22.75,1375,7.55005598227502,7.55005598227502,7.50715793692118,7.50715793692118,4166.85652051554,0.0,1.0
1989-08-16,22.5,22.88,22.5,22.88,7125,7.42466169585612,7.55005598227502,7.42466169585612,7.55005598227502,21591.892879035,0.0,1.0
1989-08-17,21.75,22.5,21.75,22.5,4125,7.17717297266091,7.42466169585612,7.17717297266091,7.42466169585612,12500.5695615466,0.0,1.0
1989-08-18,21.75,21.75,21.62,21.75,4200,7.17717297266091,7.17717297266091,7.13427492730708,7.17717297266091,12727.8526444838,0.0,1.0
1989-08-21,21.75,21.88,21.75,21.75,1075,7.17717297266091,7.22007101801475,7.17717297266091,7.17717297266091,3257.72418876669,0.0,1.0
1989-08-22,21.75,21.75,21.75,21.75,11075,7.17717297266091,7.17717297266091,7.17717297266091,7.17717297266091,33562.1352470615,0.0,1.0
1989-08-23,21.88,21.88,21.62,21.62,3575,7.22007101801475,7.22007101801475,7.13427492730708,7.13427492730708,10833.8269533404,0.0,1.0
1989-08-24,22.13,22.13,21.88,22.0,850,7.30256725907982,7.30256725907982,7.22007101801475,7.25966921372598,2575.87493995506,0.0,1.0
1989-08-25,22.25,22.25,22.0,22.0,2175,7.34216545479105,7.34216545479105,7.25966921372598,7.25966921372598,6591.20940517912,0.0,1.0
1989-08-28,22.13,22.13,22.13,22.13,2975,7.30256725907982,7.30256725907982,7.30256725907982,7.30256725907982,9015.5622898427,0.0,1.0
1989-08-29,22.13,22.13,22.13,22.13,2125,7.30256725907982,7.30256725907982,7.30256725907982,7.30256725907982,6439.68734988764,0.0,1.0
1989-08-30,22.25,22.5,22.25,22.37,4825,7.34216545479105,7.42466169585612,7.34216545479105,7.38176365050228,14621.8783356272,0.0,1.0
1989-08-31,22.25,22.37,22.25,22.25,1500,7.34216545479105,7.38176365050228,7.34216545479105,7.34216545479105,4545.66165874422,0.0,1.0
1989-09-01,22.13,22.25,22.13,22.13,350,7.39826289871529,7.43838000435677,7.39826289871529,7.39826289871529,1046.93495027664,0.29,1.0
1989-09-05,22.25,22.5,22.13,22.25,1525,7.43838000435677,7.52195730777651,7.39826289871529,7.43838000435677,4561.64514049107,0.0,1.0
1989-09-06,22.13,22.25,22.13,22.25,3350,7.39826289871529,7.43838000435677,7.39826289871529,7.43838000435677,10020.663095505,0.0,1.0
1989-09-07,21.75,22.13,21.62,22.13,4125,7.27122539751729,7.39826289871529,7.22776519973903,7.39826289871529,12338.876199689,0.0,1.0
1989-09-08,21.75,21.88,21.62,21.75,3225,7.27122539751729,7.31468559529556,7.22776519973903,7.27122539751729,9646.75775612046,0.0,1.0
1989-09-11,21.88,21.88,21.75,21.75,125,7.31468559529556,7.31468559529556,7.27122539751729,7.27122539751729,373.905339384514,0.0,1.0
1989-09-12,21.88,21.88,21.75,21.75,2425,7.31468559529556,7.31468559529556,7.27122539751729,7.27122539751729,7253.76358405956,0.0,1.0
1989-09-13,21.75,21.75,21.75,21.75,1450,7.27122539751729,7.27122539751729,7.27122539751729,7.27122539751729,4337.30193686036,0.0,1.0
1989-09-14,21.62,21.62,21.62,21.62,1150,7.22776519973903,7.22776519973903,7.22776519973903,7.22776519973903,3439.92912233753,0.0,1.0
1989-09-15,21.62,21.75,21.62,21.75,1000,7.22776519973903,7.27122539751729,7.22776519973903,7.27122539751729,2991.24271507611,0.0,1.0
1989-09-18,21.62,21.62,21.62,21.62,2975,7.22776519973903,7.22776519973903,7.22776519973903,7.22776519973903,8898.94707735143,0.0,1.0
1989-09-19,21.75,21.88,21.75,21.75,1625,7.27122539751729,7.31468559529556,7.27122539751729,7.27122539751729,4860.76941199868,0.0,1.0
1989-09-20,21.62,21.62,21.62,21.62,3925,7.22776519973903,7.22776519973903,7.22776519973903,7.22776519973903,11740.6276566737,0.0,1.0
1989-09-21,21.75,21.75,21.75,21.75,375,7.27122539751729,7.27122539751729,7.27122539751729,7.27122539751729,1121.71601815354,0.0,1.0
1989-09-22,21.75,21.88,21.75,21.88,6750,7.27122539751729,7.31468559529556,7.27122539751729,7.31468559529556,20190.8883267638,0.0,1.0
1989-09-25,21.62,21.75,21.62,21.75,6600,7.22776519973903,7.27122539751729,7.22776519973903,7.27122539751729,19742.2019195023,0.0,1.0
1989-09-26,21.37,21.62,21.37,21.62,147025,7.14418789631929,7.22776519973903,7.14418789631929,7.22776519973903,439787.460184065,0.0,1.0
1989-09-27,21.37,21.5,21.37,21.37,41475,7.14418789631929,7.18764809409755,7.14418789631929,7.14418789631929,124061.791607782,0.0,1.0
1989-09-28,21.37,21.5,21.25,21.25,14225,7.14418789631929,7.18764809409755,7.10407079067781,7.10407079067781,42550.4276219577,0.0,1.0
1989-09-29,21.37,21.5,21.37,21.37,13350,7.14418789631929,7.18764809409755,7.14418789631929,7.14418789631929,39933.0902462661,0.0,1.0
1989-10-02,21.37,21.37,21.25,21.25,5150,7.14418789631929,7.14418789631929,7.10407079067781,7.10407079067781,15404.899982642,0.0,1.0
1989-10-03,21.25,21.37,21.25,21.37,8575,7.10407079067781,7.14418789631929,7.10407079067781,7.14418789631929,25649.9062817777,0.0,1.0
1989-10-04,20.37,21.37,20.0,21.37,40350,6.80987868264033,7.14418789631929,6.68618427357912,7.14418789631929,120696.643553321,0.0,1.0
1989-10-05,20.37,20.5,20.37,20.37,18225,6.80987868264033,6.8533388804186,6.80987868264033,6.80987868264033,54515.3984822621,0.0,1.0
1989-10-06,21.0,21.25,20.37,20.37,7375,7.02467235242906,7.10829940424369,6.81393218185619,6.81393218185619,22047.2916358079,0.0125,1.0
1989-10-09,21.0,21.0,20.88,20.88,1775,7.02467235242906,7.02467235242906,6.98453136755804,6.98453136755804,5306.29730895715,0.0,1.0
1989-10-10,20.75,21.0,20.75,21.0,3525,6.94104530061443,7.02467235242906,6.94104530061443,7.02467235242906,10537.858036098,0.0,1.0
1989-10-11,20.37,20.88,20.37,20.88,3575,6.81393218185619,6.98453136755804,6.81393218185619,6.98453136755804,10687.3311997306,0.0,1.0
1989-10-12,20.75,20.88,20.37,20.37,12625,6.94104530061443,6.98453136755804,6.81393218185619,6.81393218185619,37741.9738172304,0.0,1.0
1989-10-13,20.25,21.13,20.25,20.88,9600,6.77379119698517,7.06815841937267,6.77379119698517,6.98453136755804,28698.8474174584,0.0,1.0
1989-10-16,20.37,20.37,18.5,19.75,31075,6.81393218185619,6.81393218185619,6.18840183428275,6.6065370933559,92897.5711976582,0.0,1.0
1989-10-17,20.13,20.37,19.87,20.37,7675,6.73365021211414,6.81393218185619,6.64667807822693,6.81393218185619,22944.1306176034,0.0,1.0
1989-10-18,20.0,20.25,20.0,20.0,1700,6.69016414517054,6.77379119698517,6.69016414517054,6.69016414517054,5082.08756350825,0.0,1.0
1989-10-19,20.37,20.37,20.0,20.25,10350,6.81393218185619,6.81393218185619,6.69016414517054,6.77379119698517,30940.9448719473,0.0,1.0
1989-10-20,20.13,20.37,20.13,20.37,6975,6.73365021211414,6.81393218185619,6.73365021211414,6.81393218185619,20851.5063267471,0.0,1.0
1989-10-23,20.62,20.75,20.25,20.25,23675,6.89755923367082,6.94104530061443,6.77379119698517,6.77379119698517,70775.5429800341,0.0,1.0
1989-10-24,19.75,20.5,19.62,20.5,13850,6.6065370933559,6.8574182487998,6.5630510264123,6.8574182487998,41404.066326229,0.0,1.0
1989-10-25,20.13,20.13,20.0,20.0,4000,6.73365021211414,6.73365021211414,6.69016414517054,6.69016414517054,11957.8530906077,0.0,1.0
1989-10-26,19.87,20.13,19.87,20.13,675,6.64667807822693,6.73365021211414,6.64667807822693,6.73365021211414,2017.88770904004,0.0,1.0
1989-10-27,19.75,20.0,19.75,19.75,2375,6.6065370933559,6.69016414517054,6.6065370933559,6.6065370933559,7099.9752725483,0.0,1.0
1989-10-30,19.75,19.75,19.5,19.62,1375,6.6065370933559,6.6065370933559,6.52291004154127,6.5630510264123,4110.51199989638,0.0,1.0
1989-10-31,20.0,20.13,19.62,19.62,7925,6.69016414517054,6.73365021211414,6.5630510264123,6.5630510264123,23691.4964357664,0.0,1.0
1989-11-01,20.0,20.0,19.87,20.0,5650,6.69016414517054,6.69016414517054,6.64667807822693,6.69016414517054,16890.4674904833,0.0,1.0
1989-11-02,19.75,19.87,19.75,19.87,5850,6.6065370933559,6.64667807822693,6.6065370933559,6.64667807822693,17488.3601450137,0.0,1.0
1989-11-03,19.75,20.0,19.75,19.75,1200,6.6065370933559,6.69016414517054,6.6065370933559,6.6065370933559,3587.3559271823,0.0,1.0
1989-11-06,19.75,19.87,19.62,19.62,2125,6.6065370933559,6.64667807822693,6.5630510264123,6.5630510264123,6352.60945438532,0.0,1.0
1989-11-07,19.75,19.75,19.5,19.62,7650,6.6065370933559,6.6065370933559,6.52291004154127,6.5630510264123,22869.3940357872,0.0,1.0
1989-11-08,20.0,20.0,19.5,19.62,66775,6.69016414517054,6.69016414517054,6.52291004154127,6.5630510264123,199621.410031331,0.0,1.0
1989-11-09,19.5,20.0,19.38,20.0,2850,6.52291004154127,6.69016414517054,6.48276905667025,6.69016414517054,8519.97032705796,0.0,1.0
1989-11-10,19.25,19.5,19.25,19.5,8375,6.43928298972664,6.52291004154127,6.43928298972664,6.52291004154127,25036.7549084598,0.0,1.0
1989-11-13,19.5,19.5,19.38,19.38,875,6.52291004154127,6.52291004154127,6.48276905667025,6.48276905667025,2615.78036357042,0.0,1.0
1989-11-14,19.25,19.62,19.25,19.62,7600,6.43928298972664,6.5630510264123,6.43928298972664,6.5630510264123,22719.9208721545,0.0,1.0
1989-11-15,19.38,19.38,19.13,19.13,4200,6.48276905667025,6.48276905667025,6.39914200485562,6.39914200485562,12555.745745138,0.0,1.0
1989-11-16,19.38,19.38,19.25,19.38,250,6.48276905667025,6.48276905667025,6.43928298972664,6.48276905667025,747.365818162978,0.0,1.0
1989-11-17,19.5,19.5,19.25,19.38,4075,6.52291004154127,6.52291004154127,6.43928298972664,6.48276905667025,12182.0628360565,0.0,1.0
1989-11-20,19.75,19.75,19.5,19.5,5100,6.6065370933559,6.6065370933559,6.52291004154127,6.52291004154127,15246.2626905248,0.0,1.0
1989-11-21,19.5,19.87,19.5,19.75,11125,6.52291004154127,6.64667807822693,6.52291004154127,6.6065370933559,33257.7789082525,0.0,1.0
1989-11-22,19.25,19.5,19.13,19.5,2800,6.43928298972664,6.52291004154127,6.39914200485562,6.52291004154127,8370.49716342536,0.0,1.0
1989-11-24,19.0,19.5,19.0,19.13,4200,6.35565593791201,6.52291004154127,6.35565593791201,6.39914200485562,12555.745745138,0.0,1.0
1989-11-27,18.75,19.13,18.75,19.0,4800,6.27202888609738,6.39914200485562,6.27202888609738,6.35565593791201,14349.4237087292,0.0,1.0
1989-11-28,19.25,19.25,18.75,18.75,6250,6.43928298972664,6.43928298972664,6.27202888609738,6.27202888609738,18684.1454540745,0.0,1.0
1989-11-29,19.0,19.25,19.0,19.13,55350,6.35565593791201,6.43928298972664,6.35565593791201,6.39914200485562,165466.792141283,0.0,1.0
1989-11-30,19.13,19.25,19.0,19.0,118900,6.39914200485562,6.43928298972664,6.35565593791201,6.35565593791201,355447.183118312,0.0,1.0
1989-12-01,19.5,19.5,19.13,19.13,7525,6.52291004154127,6.52291004154127,6.39914200485562,6.39914200485562,22495.7111267057,0.0,1.0
1989-12-04,19.25,19.38,19.13,19.13,4075,6.55301578019454,6.59726991273611,6.51216581169463,6.51216581169463,11970.6334657523,0.34,1.0
1989-12-05,19.13,19.38,19.13,19.38,3775,6.51216581169463,6.59726991273611,6.51216581169463,6.59726991273611,11089.3598363718,0.0,1.0
1989-12-06,19.13,19.13,19.13,19.13,325,6.51216581169463,6.51216581169463,6.51216581169463,6.51216581169463,954.713098495585,0.0,1.0
1989-12-07,19.13,19.13,19.13,19.13,850,6.51216581169463,6.51216581169463,6.51216581169463,6.51216581169463,2496.94194991153,0.0,1.0
1989-12-08,19.0,19.0,19.0,19.0,7650,6.46791167915305,6.46791167915305,6.46791167915305,6.46791167915305,22472.4775492038,0.0,1.0
1989-12-11,19.13,19.13,18.87,18.87,1050,6.51216581169463,6.51216581169463,6.42365754661148,6.42365754661148,3084.45770283189,0.0,1.0
1989-12-12,19.38,19.5,19.25,19.38,2500,6.59726991273611,6.63811988123603,6.55301578019454,6.59726991273611,7343.94691150451,0.0,1.0
1989-12-13,19.25,19.25,19.13,19.25,2050,6.55301578019454,6.55301578019454,6.51216581169463,6.55301578019454,6022.0364674337,0.0,1.0
1989-12-14,18.87,19.13,18.62,19.13,2550,6.42365754661148,6.51216581169463,6.33855344556999,6.51216581169463,7490.8258497346,0.0,1.0
1989-12-15,18.75,19.0,18.75,18.87,9825,6.38280757811156,6.46791167915305,6.38280757811156,6.42365754661148,28861.7113622127,0.0,1.0
1989-12-18,18.75,18.87,18.62,18.87,275,6.38280757811156,6.42365754661148,6.33855344556999,6.42365754661148,807.834160265497,0.0,1.0
1989-12-19,18.75,18.87,18.62,18.62,1750,6.38280757811156,6.42365754661148,6.33855344556999,6.33855344556999,5140.76283805316,0.0,1.0
1989-12-20,19.13,19.25,19.0,19.0,4225,6.51216581169463,6.55301578019454,6.46791167915305,6.46791167915305,12411.2702804426,0.0,1.0
1989-12-21,19.13,19.13,18.87,19.0,1100,6.51216581169463,6.51216581169463,6.42365754661148,6.46791167915305,3231.33664106198,0.0,1.0
1989-12-22,19.25,19.25,19.0,19.0,1375,6.55301578019454,6.55301578019454,6.46791167915305,6.46791167915305,4039.17080132748,0.0,1.0
1989-12-26,19.25,19.25,19.25,19.25,400,6.55301578019454,6.55301578019454,6.55301578019454,6.55301578019454,1175.03150584072,0.0,1.0
1989-12-27,19.25,19.38,19.25,19.38,350,6.55301578019454,6.59726991273611,6.55301578019454,6.59726991273611,1028.15256761063,0.0,1.0
1989-12-28,19.0,19.38,19.0,19.25,2350,6.46791167915305,6.59726991273611,6.46791167915305,6.55301578019454,6903.31009681424,0.0,1.0
1989-12-29,18.87,19.13,18.87,19.13,7525,6.42365754661148,6.51216581169463,6.42365754661148,6.51216581169463,22105.2802036286,0.0,1.0
1990-01-02,19.13,19.38,18.87,18.87,2025,6.51216581169463,6.59726991273611,6.42365754661148,6.42365754661148,5948.59699831865,0.0,1.0
1990-01-03,19.13,19.25,18.87,19.0,6800,6.51216581169463,6.55301578019454,6.42365754661148,6.46791167915305,19975.5355992922,0.0,1.0
1990-01-04,19.25,19.25,19.13,19.25,2050,6.55301578019454,6.55301578019454,6.51216581169463,6.55301578019454,6022.0364674337,0.0,1.0
1990-01-05,19.0,19.25,19.0,19.13,9800,6.46791167915305,6.55301578019454,6.46791167915305,6.51216581169463,28788.2718930977,0.0,1.0
1990-01-08,19.13,19.25,19.0,19.0,10025,6.5164210167467,6.55729767759404,6.47213796749542,6.47213796749542,29429.996850594,0.0125,1.0
1990-01-09,19.0,19.38,19.0,19.38,18925,6.47213796749542,6.60158072684532,6.47213796749542,6.60158072684532,55557.3756007473,0.0,1.0
1990-01-10,19.13,19.13,19.0,19.0,3450,6.5164210167467,6.5164210167467,6.47213796749542,6.47213796749542,10128.0288413516,0.0,1.0
1990-01-11,18.87,19.13,18.87,19.13,1100,6.42785491824413,6.5164210167467,6.42785491824413,6.5164210167467,3229.2265870976,0.0,1.0
1990-01-12,19.0,19.0,18.87,18.87,2000,6.47213796749542,6.47213796749542,6.42785491824413,6.42785491824413,5871.32106745017,0.0,1.0
1990-01-15,18.75,18.87,18.75,18.87,1050,6.38697825739679,6.42785491824413,6.38697825739679,6.42785491824413,3082.44356041134,0.0,1.0
1990-01-16,18.75,18.75,18.75,18.75,8175,6.38697825739679,6.38697825739679,6.38697825739679,6.38697825739679,23999.0248632026,0.0,1.0
1990-01-17,18.38,18.62,18.38,18.62,850,6.26094188645083,6.34269520814551,6.26094188645083,6.34269520814551,2495.31145366632,0.0,1.0
1990-01-18,18.0,18.5,18.0,18.38,12925,6.13149912710092,6.30181854729817,6.13149912710092,6.26094188645083,37943.4123983968,0.0,1.0
1990-01-19,18.0,18.25,18.0,18.25,2600,6.13149912710092,6.21665883719954,6.13149912710092,6.21665883719954,7632.71738768523,0.0,1.0
1990-01-22,17.87,18.12,17.87,18.0,875,6.08721607784964,6.17237578794826,6.08721607784964,6.13149912710092,2568.70296700945,0.0,1.0
1990-01-23,17.75,18.12,17.75,18.12,14975,6.0463394170023,6.17237578794826,6.0463394170023,6.17237578794826,43961.5164925332,0.0,1.0
1990-01-24,17.75,18.0,17.5,17.75,3925,6.0463394170023,6.13149912710092,5.96117970690367,6.0463394170023,11522.467594871,0.0,1.0
1990-01-25,17.5,17.75,17.5,17.75,14175,5.96117970690367,6.0463394170023,5.96117970690367,6.0463394170023,41612.9880655531,0.0,1.0
1990-01-26,17.38,17.63,17.38,17.63,100,5.92030304605633,6.00546275615496,5.92030304605633,6.00546275615496,293.566053372509,0.0,1.0
1990-01-29,17.38,17.87,17.38,17.5,3225,5.92030304605633,6.08721607784964,5.92030304605633,5.96117970690367,9467.50522126341,0.0,1.0
1990-01-30,17.12,17.25,17.0,17.0,23775,5.83173694755376,5.87601999680505,5.79086028670642,5.79086028670642,69795.329189314,0.0,1.0
1990-01-31,17.38,17.38,17.0,17.12,2800,5.92030304605633,5.92030304605633,5.79086028670642,5.83173694755376,8219.84949443025,0.0,1.0
1990-02-01,17.25,17.63,17.12,17.63,2500,5.87601999680505,6.00546275615496,5.83173694755376,6.00546275615496,7339.15133431272,0.0,1.0
1990-02-02,17.12,17.25,17.0,17.25,4400,5.83173694755376,5.87601999680505,5.79086028670642,5.87601999680505,12916.9063483904,0.0,1.0
1990-02-05,16.87,17.12,16.75,17.12,5925,5.74657723745514,5.83173694755376,5.7057005766078,5.83173694755376,17393.7886623211,0.0,1.0
1990-02-06,16.87,17.0,16.87,17.0,3300,5.74657723745514,5.79086028670642,5.74657723745514,5.79086028670642,9687.67976129279,0.0,1.0
1990-02-07,16.87,16.87,16.5,16.87,86125,5.74657723745514,5.74657723745514,5.62054086650918,5.74657723745514,252833.763467073,0.0,1.0
1990-02-08,17.0,17.25,16.87,16.87,41875,5.79086028670642,5.87601999680505,5.74657723745514,5.74657723745514,122930.784849738,0.0,1.0
1990-02-09,17.0,17.0,16.75,17.0,21725,5.79086028670642,5.79086028670642,5.7057005766078,5.79086028670642,63777.2250951776,0.0,1.0
1990-02-12,17.12,17.25,17.0,17.0,6450,5.83173694755376,5.87601999680505,5.79086028670642,5.79086028670642,18935.0104425268,0.0,1.0
1990-02-13,16.87,17.0,16.87,17.0,3150,5.74657723745514,5.79086028670642,5.74657723745514,5.79086028670642,9247.33068123403,0.0,1.0
1990-02-14,17.25,17.25,16.87,17.0,4950,5.87601999680505,5.87601999680505,5.74657723745514,5.79086028670642,14531.5196419392,0.0,1.0
1990-02-15,17.38,17.38,17.12,17.12,550,5.92030304605633,5.92030304605633,5.83173694755376,5.83173694755376,1614.6132935488,0.0,1.0
1990-02-16,17.12,17.38,16.87,17.25,18375,5.83173694755376,5.92030304605633,5.74657723745514,5.87601999680505,53942.7623071985,0.0,1.0
1990-02-20,16.63,17.0,16.63,17.0,44375,5.66482391576046,5.79086028670642,5.66482391576046,5.79086028670642,130269.936184051,0.0,1.0
1990-02-21,16.87,16.87,16.63,16.63,700,5.74657723745514,5.74657723745514,5.66482391576046,5.66482391576046,2054.96237360756,0.0,1.0
1990-02-22,17.12,17.12,16.75,16.75,1725,5.83173694755376,5.83173694755376,5.7057005766078,5.7057005766078,5064.01442067578,0.0,1.0
1990-02-23,17.0,17.0,16.87,17.0,2800,5.79086028670642,5.79086028670642,5.74657723745514,5.79086028670642,8219.84949443025,0.0,1.0
1990-02-26,17.0,17.0,16.87,16.87,1550,5.79086028670642,5.79086028670642,5.74657723745514,5.74657723745514,4550.27382727389,0.0,1.0
1990-02-27,17.38,17.38,17.0,17.0,2775,5.92030304605633,5.92030304605633,5.79086028670642,5.79086028670642,8146.45798108712,0.0,1.0
1990-02-28,17.63,17.63,17.25,17.25,3675,6.00546275615496,6.00546275615496,5.87601999680505,5.87601999680505,10788.5524614397,0.0,1.0
1990-03-01,18.25,18.25,17.87,17.87,4625,6.21665883719954,6.21665883719954,6.08721607784964,6.08721607784964,13577.4299684785,0.0,1.0
1990-03-02,18.12,18.25,18.12,18.12,1675,6.17237578794826,6.21665883719954,6.17237578794826,6.17237578794826,4917.23139398952,0.0,1.0
1990-03-05,18.25,18.75,18.25,18.38,15400,6.33247604293367,6.50596853726062,6.33247604293367,6.37758409145868,44382.3234536545,0.34,1.0
1990-03-06,18.5,18.5,18.25,18.5,3450,6.41922229009715,6.41922229009715,6.33247604293367,6.41922229009715,9942.79324124076,0.0,1.0
1990-03-07,18.38,18.75,18.38,18.5,3350,6.37758409145868,6.50596853726062,6.37758409145868,6.41922229009715,9654.59633569756,0.0,1.0
1990-03-08,18.87,18.87,18.25,18.25,1475,6.54760673589909,6.54760673589909,6.33247604293367,6.33247604293367,4250.90435676236,0.0,1.0
1990-03-09,19.25,19.38,19.0,19.0,2100,6.67946103158757,6.72456908011258,6.5927147844241,6.5927147844241,6052.13501640743,0.0,1.0
1990-03-12,19.0,19.0,18.75,19.0,3000,6.5927147844241,6.5927147844241,6.50596853726062,6.5927147844241,8645.90716629632,0.0,1.0
1990-03-13,18.0,18.75,18.0,18.75,69075,6.2457297957702,6.50596853726062,6.2457297957702,6.50596853726062,199072.012503973,0.0,1.0
1990-03-14,17.87,17.87,17.75,17.75,1575,6.20062174724519,6.20062174724519,6.15898354860672,6.15898354860672,4539.10126230557,0.0,1.0
1990-03-15,17.12,17.12,16.5,17.0,144650,5.94038300575477,5.94038300575477,5.72525231278935,5.8987448071163,416876.823868254,0.0,1.0
1990-03-16,16.63,17.12,16.63,17.12,36675,5.77036036131435,5.94038300575477,5.77036036131435,5.94038300575477,105696.215107973,0.0,1.0
1990-03-19,16.87,16.87,16.5,16.63,24350,5.85363675859129,5.85363675859129,5.72525231278935,5.77036036131435,70175.9464997718,0.0,1.0
1990-03-20,17.25,17.25,17.0,17.0,8750,5.98549105427977,5.98549105427977,5.8987448071163,5.8987448071163,25217.2292350309,0.0,1.0
1990-03-21,17.5,17.63,17.12,17.12,3900,6.07223730144325,6.11734534996825,5.94038300575477,5.94038300575477,11239.6793161852,0.0,1.0
1990-03-22,17.12,17.5,17.12,17.5,6175,5.94038300575477,6.07223730144325,5.94038300575477,6.07223730144325,17796.1589172932,0.0,1.0
1990-03-23,16.5,17.0,16.5,17.0,11725,5.72525231278935,5.8987448071163,5.72525231278935,5.8987448071163,33791.0871749414,0.0,1.0
1990-03-26,16.87,16.87,16.75,16.75,4600,5.85363675859129,5.85363675859129,5.81199855995282,5.81199855995282,13257.0576549877,0.0,1.0
1990-03-27,17.38,17.63,16.87,17.12,15050,6.03059910280478,6.11734534996825,5.85363675859129,5.94038300575477,43373.6342842532,0.0,1.0
1990-03-28,17.5,17.75,17.5,17.5,1200,6.07223730144325,6.15898354860672,6.07223730144325,6.07223730144325,3458.36286651853,0.0,1.0
1990-03-29,17.0,17.63,17.0,17.63,1025,5.8987448071163,6.11734534996825,5.8987448071163,6.11734534996825,2954.01828181791,0.0,1.0
1990-03-30,16.25,17.12,16.25,17.12,21050,5.63850606562587,5.94038300575477,5.63850606562587,5.94038300575477,60665.4486168459,0.0,1.0
1990-04-02,16.5,16.5,16.12,16.12,1375,5.72525231278935,5.72525231278935,5.59339801710087,5.59339801710087,3962.70745121914,0.0,1.0
1990-04-03,16.63,16.75,16.38,16.38,575,5.77036036131435,5.81199855995282,5.68361411415088,5.68361411415088,1657.13220687346,0.0,1.0
1990-04-04,16.63,16.75,16.5,16.75,1525,5.77036036131435,5.81199855995282,5.72525231278935,5.81199855995282,4395.00280953397,0.0,1.0
1990-04-05,16.5,16.5,16.25,16.38,950,5.72525231278935,5.72525231278935,5.63850606562587,5.68361411415088,2737.8706026605,0.0,1.0
1990-04-06,17.38,17.38,16.38,16.38,6450,6.03493641516295,6.03493641516295,5.68770186883597,5.68770186883597,18575.3406975992,0.0125,1.0
1990-04-09,17.75,17.75,17.38,17.38,5475,6.16341319730394,6.16341319730394,6.03493641516295,6.03493641516295,15767.44035959,0.0,1.0
1990-04-10,17.75,18.0,17.75,17.75,3000,6.16341319730394,6.25022183388568,6.16341319730394,6.16341319730394,8639.69334772057,0.0,1.0
1990-04-11,18.0,18.0,17.75,17.75,650,6.25022183388568,6.25022183388568,6.16341319730394,6.16341319730394,1871.93355867279,0.0,1.0
1990-04-12,17.38,18.0,17.38,18.0,12900,6.03493641516295,6.25022183388568,6.03493641516295,6.25022183388568,37150.6813951985,0.0,1.0
1990-04-16,17.5,17.5,17.25,17.5,5250,6.07660456072219,6.07660456072219,5.98979592414044,6.07660456072219,15119.463358511,0.0,1.0
1990-04-17,17.25,17.5,17.0,17.5,19825,5.98979592414044,6.07660456072219,5.9029872875587,6.07660456072219,57093.9735395202,0.0,1.0
1990-04-18,17.0,17.12,17.0,17.12,5750,5.9029872875587,5.94465543311794,5.9029872875587,5.94465543311794,16559.4122497978,0.0,1.0
1990-04-19,16.5,16.75,16.5,16.75,7500,5.72937001439521,5.81617865097695,5.72937001439521,5.81617865097695,21599.2333693014,0.0,1.0
1990-04-20,16.38,16.5,16.38,16.5,1475,5.68770186883597,5.72937001439521,5.68770186883597,5.72937001439521,4247.84922929595,0.0,1.0
1990-04-23,15.63,16.25,15.5,16.25,30125,5.42727595909073,5.64256137781346,5.38213546806823,5.64256137781346,86756.9207000275,0.0,1.0
1990-04-24,15.75,15.75,15.63,15.63,2600,5.46894410464997,5.46894410464997,5.42727595909073,5.42727595909073,7487.73423469116,0.0,1.0
1990-04-25,16.38,16.38,16.0,16.0,25375,5.68770186883597,5.68770186883597,5.55575274123172,5.55575274123172,73077.4062328032,0.0,1.0
1990-04-26,16.38,16.38,16.25,16.25,9900,5.68770186883597,5.68770186883597,5.64256137781346,5.64256137781346,28510.9880474779,0.0,1.0
1990-04-27,16.38,16.5,16.12,16.38,3125,5.68770186883597,5.72937001439521,5.59742088679095,5.68770186883597,8999.68057054226,0.0,1.0
1990-04-30,16.38,16.63,16.25,16.25,1850,5.68770186883597,5.77451050541772,5.64256137781346,5.64256137781346,5327.81089776102,0.0,1.0
1990-05-01,16.75,16.75,16.5,16.5,350,5.81617865097695,5.81617865097695,5.72937001439521,5.72937001439521,1007.96422390073,0.0,1.0
1990-05-02,17.0,17.0,16.63,16.63,9725,5.9029872875587,5.9029872875587,5.77451050541772,5.77451050541772,28007.0059355275,0.0,1.0
1990-05-03,16.87,17.0,16.87,17.0,3325,5.85784679653619,5.9029872875587,5.85784679653619,5.9029872875587,9575.66012705697,0.0,1.0
1990-05-04,16.75,17.0,16.75,16.75,2825,5.81617865097695,5.9029872875587,5.81617865097695,5.81617865097695,8135.71123577021,0.0,1.0
1990-05-07,16.63,16.75,16.63,16.75,3475,5.77451050541772,5.81617865097695,5.77451050541772,5.81617865097695,10007.644794443,0.0,1.0
1990-05-08,16.75,16.75,16.63,16.75,3650,5.81617865097695,5.81617865097695,5.77451050541772,5.81617865097695,10511.6269063934,0.0,1.0
1990-05-09,16.63,16.87,16.63,16.63,975,5.77451050541772,5.85784679653619,5.77451050541772,5.77451050541772,2807.90033800918,0.0,1.0
1990-05-10,16.75,16.75,16.63,16.63,375,5.81617865097695,5.81617865097695,5.77451050541772,5.77451050541772,1079.96166846507,0.0,1.0
1990-05-11,16.75,16.75,16.63,16.63,2325,5.81617865097695,5.81617865097695,5.77451050541772,5.77451050541772,6695.76234448345,0.0,1.0
1990-05-14,16.5,16.75,16.25,16.63,28400,5.72937001439521,5.81617865097695,5.64256137781346,5.77451050541772,81789.0970250881,0.0,1.0
1990-05-15,17.25,17.25,16.5,16.5,20400,5.98979592414044,5.98979592414044,5.72937001439521,5.72937001439521,58749.9147644999,0.0,1.0
1990-05-16,17.25,17.5,17.25,17.38,26575,5.98979592414044,6.07660456072219,5.98979592414044,6.03493641516295,76533.2835718915,0.0,1.0
1990-05-17,17.63,17.63,17.25,17.38,15350,6.1217450517447,6.1217450517447,5.98979592414044,6.03493641516295,44206.4309625036,0.0,1.0
1990-05-18,17.38,17.5,17.25,17.38,3525,6.03493641516295,6.07660456072219,5.98979592414044,6.03493641516295,10151.6396835717,0.0,1.0
1990-05-21,17.12,17.12,17.12,17.12,33950,5.94465543311794,5.94465543311794,5.94465543311794,5.94465543311794,97772.5297183711,0.0,1.0
1990-05-22,17.0,17.0,16.87,17.0,7750,5.9029872875587,5.9029872875587,5.85784679653619,5.9029872875587,22319.2078149448,0.0,1.0
1990-05-23,17.12,17.12,16.87,16.87,2550,5.94465543311794,5.94465543311794,5.85784679653619,5.85784679653619,7343.73934556248,0.0,1.0
1990-05-24,17.0,17.25,17.0,17.25,44050,5.9029872875587,5.98979592414044,5.9029872875587,5.98979592414044,126859.497322364,0.0,1.0
1990-05-25,17.0,17.0,16.87,17.0,2250,5.9029872875587,5.9029872875587,5.85784679653619,5.9029872875587,6479.77001079043,0.0,1.0
1990-05-29,17.25,17.25,17.0,17.0,5000,5.98979592414044,5.98979592414044,5.9029872875587,5.9029872875587,14399.4889128676,0.0,1.0
1990-05-30,17.12,17.25,17.0,17.12,3250,5.94465543311794,5.98979592414044,5.9029872875587,5.94465543311794,9359.66779336395,0.0,1.0
1990-05-31,17.12,17.5,17.12,17.25,1750,5.94465543311794,6.07660456072219,5.94465543311794,5.98979592414044,5039.82111950367,0.0,1.0
1990-06-01,17.12,17.12,17.0,17.12,16575,5.94465543311794,5.94465543311794,5.9029872875587,5.94465543311794,47734.3057461561,0.0,1.0
1990-06-04,17.25,17.5,17.0,17.0,15000,6.10785566989162,6.19637531728135,6.01933602250188,6.01933602250188,42363.4764775952,0.34,1.0
1990-06-05,17.5,18.0,17.12,17.12,7225,6.19637531728135,6.37341461206082,6.06182545324896,6.06182545324896,20405.074503375,0.0,1.0
1990-06-06,17.0,17.38,17.0,17.25,13850,6.01933602250188,6.15388588653428,6.01933602250188,6.10785566989162,39115.6099476463,0.0,1.0
1990-06-07,17.0,17.12,16.87,17.12,5500,6.01933602250188,6.06182545324896,5.97330580585922,6.06182545324896,15533.2747084516,0.0,1.0
1990-06-08,16.25,17.12,16.25,17.12,49425,5.75377708033268,6.06182545324896,5.75377708033268,6.06182545324896,139587.654993676,0.0,1.0
1990-06-11,16.12,16.25,16.0,16.25,19125,5.70774686369002,5.75377708033268,5.66525743294295,5.75377708033268,54013.4325089339,0.0,1.0
1990-06-12,16.25,16.25,16.12,16.12,950,5.75377708033268,5.75377708033268,5.70774686369002,5.70774686369002,2683.02017691436,0.0,1.0
1990-06-13,16.12,16.38,16.12,16.25,825,5.70774686369002,5.79980729697535,5.70774686369002,5.75377708033268,2329.99120626774,0.0,1.0
1990-06-14,16.25,16.25,16.12,16.12,2925,5.75377708033268,5.75377708033268,5.70774686369002,5.70774686369002,8260.87791313107,0.0,1.0
1990-06-15,16.25,16.25,16.12,16.25,5125,5.75377708033268,5.75377708033268,5.70774686369002,5.75377708033268,14474.1877965117,0.0,1.0
1990-06-18,16.12,16.25,16.0,16.12,11875,5.70774686369002,5.75377708033268,5.66525743294295,5.70774686369002,33537.7522114295,0.0,1.0
1990-06-19,16.0,16.25,16.0,16.25,2400,5.66525743294295,5.75377708033268,5.66525743294295,5.75377708033268,6778.15623641523,0.0,1.0
1990-06-20,16.0,16.25,15.88,16.0,9200,5.66525743294295,5.75377708033268,5.62276800219588,5.66525743294295,25982.9322395917,0.0,1.0
1990-06-21,15.88,16.0,15.88,15.88,900,5.62276800219588,5.66525743294295,5.62276800219588,5.62276800219588,2541.80858865571,0.0,1.0
1990-06-22,16.12,16.25,16.12,16.12,1425,5.70774686369002,5.75377708033268,5.70774686369002,5.70774686369002,4024.53026537154,0.0,1.0
1990-06-25,15.88,16.12,15.88,16.12,10200,5.62276800219588,5.70774686369002,5.62276800219588,5.70774686369002,28807.1640047647,0.0,1.0
1990-06-26,15.75,15.75,15.75,15.75,1925,5.57673778555322,5.57673778555322,5.57673778555322,5.57673778555322,5436.64614795805,0.0,1.0
1990-06-27,15.75,15.75,15.75,15.75,26275,5.57673778555322,5.57673778555322,5.57673778555322,5.57673778555322,74206.6896299209,0.0,1.0
1990-06-28,15.75,15.75,15.75,15.75,500,5.57673778555322,5.57673778555322,5.57673778555322,5.57673778555322,1412.11588258651,0.0,1.0
1990-06-29,15.75,15.88,15.75,15.75,1575,5.57673778555322,5.62276800219588,5.57673778555322,5.57673778555322,4448.16503014749,0.0,1.0
1990-07-02,16.0,16.0,15.88,15.88,13350,5.66525743294295,5.66525743294295,5.62276800219588,5.62276800219588,37703.4940650597,0.0,1.0
1990-07-03,16.25,16.25,16.0,16.12,6925,5.75377708033268,5.75377708033268,5.66525743294295,5.70774686369002,19557.8049738231,0.0,1.0
1990-07-05,16.0,16.12,16.0,16.12,5125,5.66525743294295,5.70774686369002,5.66525743294295,5.70774686369002,14474.1877965117,0.0,1.0
1990-07-06,16.0,16.12,15.88,15.88,8325,5.66525743294295,5.70774686369002,5.62276800219588,5.62276800219588,23511.7294450653,0.0,1.0
1990-07-09,15.88,16.0,15.88,16.0,3325,5.62719398456537,5.66971686102304,5.62719398456537,5.66971686102304,9383.18461116251,0.0125,1.0
1990-07-10,14.37,15.88,14.37,15.88,302125,5.09211445580631,5.62719398456537,5.09211445580631,5.62719398456537,852599.894931572,0.0,1.0
1990-07-11,14.25,14.5,14.13,14.37,48200,5.04959157934864,5.13818090530213,5.00706870289097,5.09211445580631,136020.901731739,0.0,1.0
1990-07-12,13.75,14.37,13.5,14.37,22525,4.87241292744167,5.09211445580631,4.78382360148819,5.09211445580631,63565.7844711085,0.0,1.0
1990-07-13,13.62,13.88,13.25,13.88,43900,4.82634647794586,4.91847937693749,4.6952342755347,4.91847937693749,123886.256971439,0.0,1.0
1990-07-16,13.75,13.75,13.37,13.62,66475,4.87241292744167,4.87241292744167,4.73775715199238,4.82634647794586,187593.141963016,0.0,1.0
1990-07-17,13.62,13.75,13.5,13.5,8875,4.82634647794586,4.87241292744167,4.78382360148819,4.78382360148819,25045.3423831781,0.0,1.0
1990-07-18,13.5,13.75,13.5,13.62,46325,4.78382360148819,4.87241292744167,4.78382360148819,4.82634647794586,130729.632214166,0.0,1.0
1990-07-19,13.88,13.88,13.62,13.62,17850,4.91847937693749,4.91847937693749,4.82634647794586,4.82634647794586,50372.8858072935,0.0,1.0
1990-07-20,14.13,14.13,13.88,14.0,12300,5.00706870289097,5.00706870289097,4.91847937693749,4.96100225339516,34710.7280352779,0.0,1.0
1990-07-23,13.62,13.88,13.5,13.88,7950,4.82634647794586,4.91847937693749,4.78382360148819,4.91847937693749,22434.9827545089,0.0,1.0
1990-07-24,13.75,13.75,13.5,13.5,6850,4.87241292744167,4.87241292744167,4.78382360148819,4.78382360148819,19330.7713041995,0.0,1.0
1990-07-25,14.25,14.25,13.88,13.88,14575,5.04959157934864,5.04959157934864,4.91847937693749,4.91847937693749,41130.8017165996,0.0,1.0
1990-07-26,14.25,14.37,14.13,14.13,3900,5.04959157934864,5.09211445580631,5.00706870289097,5.00706870289097,11005.8405965515,0.0,1.0
1990-07-27,14.37,14.37,14.25,14.37,350,5.09211445580631,5.09211445580631,5.04959157934864,5.09211445580631,987.703643280266,0.0,1.0
1990-07-30,14.5,14.5,14.25,14.37,12075,5.13818090530213,5.13818090530213,5.04959157934864,5.09211445580631,34075.7756931691,0.0,1.0
1990-07-31,14.5,14.5,14.37,14.37,700,5.13818090530213,5.13818090530213,5.09211445580631,5.09211445580631,1975.40728656053,0.0,1.0
1990-08-01,14.37,14.37,14.25,14.37,6500,5.09211445580631,5.09211445580631,5.04959157934864,5.09211445580631,18343.0676609192,0.0,1.0
1990-08-02,14.0,14.63,14.0,14.5,7925,4.96100225339516,5.18424735479794,4.96100225339516,5.13818090530213,22364.4324942746,0.0,1.0
1990-08-03,13.62,13.75,13.62,13.75,13500,4.82634647794586,4.87241292744167,4.82634647794586,4.87241292744167,38097.1405265245,0.0,1.0
1990-08-06,13.0,13.37,12.88,13.25,18600,4.60664494958122,4.73775715199238,4.56412207312355,4.6952342755347,52489.3936143226,0.0,1.0
1990-08-07,13.0,13.13,13.0,13.0,475,4.60664494958122,4.65271139907703,4.60664494958122,4.60664494958122,1340.45494445179,0.0,1.0
1990-08-08,13.0,13.0,13.0,13.0,575,4.60664494958122,4.60664494958122,4.60664494958122,4.60664494958122,1622.65598538901,0.0,1.0
1990-08-09,12.88,13.0,12.88,13.0,15775,4.56412207312355,4.60664494958122,4.56412207312355,4.60664494958122,44517.2142078462,0.0,1.0
1990-08-10,12.88,12.88,12.75,12.88,12200,4.56412207312355,4.56412207312355,4.51805562362773,4.56412207312355,34428.5269943406,0.0,1.0
1990-08-13,12.62,12.88,12.62,12.88,4825,4.47198917413192,4.56412207312355,4.47198917413192,4.56412207312355,13616.2002252208,0.0,1.0
1990-08-14,12.5,12.75,12.5,12.75,16350,4.42946629767425,4.51805562362773,4.42946629767425,4.51805562362773,46139.8701932352,0.0,1.0
1990-08-15,12.62,12.75,12.5,12.5,19400,4.47198917413192,4.51805562362773,4.42946629767425,4.42946629767425,54747.0019418204,0.0,1.0
1990-08-16,13.0,13.13,12.75,12.75,23175,4.60664494958122,4.65271139907703,4.51805562362773,4.51805562362773,65400.0912372004,0.0,1.0
1990-08-17,12.62,12.75,12.5,12.75,12100,4.47198917413192,4.51805562362773,4.42946629767425,4.51805562362773,34146.3259534034,0.0,1.0
1990-08-20,12.25,12.62,12.25,12.62,28150,4.34087697172076,4.47198917413192,4.34087697172076,4.47198917413192,79439.5930238271,0.0,1.0
1990-08-21,12.5,12.5,12.25,12.25,7600,4.42946629767425,4.42946629767425,4.34087697172076,4.34087697172076,21447.2791112286,0.0,1.0
1990-08-22,12.75,13.13,12.38,12.5,7500,4.51805562362773,4.65271139907703,4.38694342121658,4.42946629767425,21165.0780702914,0.0,1.0
1990-08-23,12.38,12.62,11.87,12.62,13450,4.38694342121658,4.47198917413192,4.20622119627147,4.47198917413192,37956.0400060558,0.0,1.0
1990-08-24,13.0,13.13,12.38,12.38,7850,4.60664494958122,4.65271139907703,4.38694342121658,4.38694342121658,22152.7817135716,0.0,1.0
1990-08-27,13.0,13.13,13.0,13.13,4200,4.60664494958122,4.65271139907703,4.60664494958122,4.65271139907703,11852.4437193632,0.0,1.0
1990-08-28,13.0,13.0,12.88,13.0,1550,4.60664494958122,4.60664494958122,4.56412207312355,4.60664494958122,4374.11613452688,0.0,1.0
1990-08-29,13.13,13.25,13.0,13.0,5425,4.65271139907703,4.6952342755347,4.60664494958122,4.60664494958122,15309.4064708441,0.0,1.0
1990-08-30,12.5,13.0,12.5,13.0,11400,4.42946629767425,4.60664494958122,4.42946629767425,4.60664494958122,32170.9186668429,0.0,1.0
1990-08-31,12.5,12.5,12.38,12.38,4775,4.54994778097099,4.54994778097099,4.50626828227367,4.50626828227367,13118.2824228506,0.34,1.0
1990-09-04,12.75,12.75,12.38,12.38,3300,4.64094673659041,4.64094673659041,4.50626828227367,4.50626828227367,9066.03811422138,0.0,1.0
1990-09-05,13.0,13.0,12.62,12.62,975,4.73194569220983,4.73194569220983,4.59362727966831,4.59362727966831,2678.60217011086,0.0,1.0
1990-09-06,12.62,12.75,12.62,12.75,325,4.59362727966831,4.64094673659041,4.59362727966831,4.64094673659041,892.867390036955,0.0,1.0
1990-09-07,12.38,12.5,12.38,12.5,700,4.50626828227367,4.54994778097099,4.50626828227367,4.54994778097099,1923.09899392575,0.0,1.0
1990-09-10,12.5,12.62,12.5,12.5,1300,4.54994778097099,4.59362727966831,4.54994778097099,4.54994778097099,3571.46956014782,0.0,1.0
1990-09-11,12.62,12.75,12.5,12.62,2950,4.59362727966831,4.64094673659041,4.54994778097099,4.59362727966831,8104.48861725851,0.0,1.0
1990-09-12,12.5,12.62,12.5,12.5,2475,4.54994778097099,4.59362727966831,4.54994778097099,4.54994778097099,6799.52858566604,0.0,1.0
1990-09-13,12.5,12.5,12.5,12.5,1400,4.54994778097099,4.54994778097099,4.54994778097099,4.54994778097099,3846.1979878515,0.0,1.0
1990-09-14,12.38,12.5,12.25,12.25,3925,4.50626828227367,4.54994778097099,4.45894882535157,4.45894882535157,10783.0907873694,0.0,1.0
1990-09-17,12.38,12.38,12.38,12.38,925,4.50626828227367,4.50626828227367,4.50626828227367,4.50626828227367,2541.23795625902,0.0,1.0
1990-09-18,12.0,12.38,12.0,12.25,4600,4.36794986973215,4.50626828227367,4.36794986973215,4.45894882535157,12637.5076743692,0.0,1.0
1990-09-19,12.0,12.0,12.0,12.0,50,4.36794986973215,4.36794986973215,4.36794986973215,4.36794986973215,137.364213851839,0.0,1.0
1990-09-20,11.5,12.0,11.5,12.0,1325,4.18595195849331,4.36794986973215,4.18595195849331,4.36794986973215,3640.15166707374,0.0,1.0
1990-09-21,11.38,11.38,11.25,11.38,650,4.14227245979599,4.14227245979599,4.09495300287389,4.14227245979599,1785.73478007391,0.0,1.0
1990-09-24,11.25,11.25,11.25,11.25,1300,4.09495300287389,4.09495300287389,4.09495300287389,4.09495300287389,3571.46956014782,0.0,1.0
1990-09-25,11.38,11.38,11.25,11.25,3150,4.14227245979599,4.14227245979599,4.09495300287389,4.09495300287389,8653.94547266586,0.0,1.0
1990-09-26,11.0,11.13,11.0,11.13,2100,4.00395404725447,4.05127350417657,4.00395404725447,4.05127350417657,5769.29698177725,0.0,1.0
1990-09-27,10.75,11.13,10.75,11.13,600,3.91295509163505,4.05127350417657,3.91295509163505,4.05127350417657,1648.37056622207,0.0,1.0
1990-09-28,10.62,10.62,10.0,10.5,10750,3.86563563471295,3.86563563471295,3.63995822477679,3.82195613601563,29533.3059781454,0.0,1.0
1990-10-01,10.38,10.75,10.38,10.62,5650,3.77827663731831,3.91295509163505,3.77827663731831,3.86563563471295,15522.1561652578,0.0,1.0
1990-10-02,10.75,10.87,10.5,10.5,3850,3.91295509163505,3.95663459033237,3.82195613601563,3.82195613601563,10577.0444665916,0.0,1.0
1990-10-03,10.62,10.75,10.5,10.75,7900,3.86563563471295,3.91295509163505,3.82195613601563,3.91295509163505,21703.5457885906,0.0,1.0
1990-10-04,10.75,10.87,10.62,10.75,60200,3.91295509163505,3.95663459033237,3.86563563471295,3.91295509163505,165386.513477614,0.0,1.0
1990-10-05,11.0,11.25,10.87,10.87,5500,4.00850399503544,4.09960635855897,3.9611307660032,3.9611307660032,15092.9124867855,0.0125,1.0
1990-10-08,10.75,11.38,10.75,11.38,10800,3.91740163151191,4.14697958759121,3.91740163151191,4.14697958759121,29636.9917922333,0.0,1.0
1990-10-09,10.87,10.87,10.75,10.75,6150,3.9611307660032,3.9611307660032,3.91740163151191,3.91740163151191,16876.6203261329,0.0,1.0
1990-10-10,10.5,10.75,10.38,10.75,17175,3.82629926798837,3.91740163151191,3.78257013349708,3.91740163151191,47131.0494473712,0.0,1.0
1990-10-11,10.38,10.5,10.38,10.38,3950,3.78257013349708,3.82629926798837,3.78257013349708,3.78257013349708,10839.4553314187,0.0,1.0
1990-10-12,10.25,10.5,10.25,10.5,8475,3.73519690446484,3.82629926798837,3.73519690446484,3.82629926798837,23256.8060591831,0.0,1.0
1990-10-15,10.0,10.75,10.0,10.25,9750,3.64409454094131,3.91740163151191,3.64409454094131,3.73519690446484,26755.6175902107,0.0,1.0
1990-10-16,9.38,9.75,9.38,9.75,4200,3.41816067940295,3.55299217741778,3.41816067940295,3.55299217741778,11525.4968080907,0.0,1.0
1990-10-17,8.75,9.5,8.75,9.5,13925,3.18858272332364,3.46188981389424,3.18858272332364,3.46188981389424,38212.5102506343,0.0,1.0
1990-10-18,9.25,9.25,8.75,8.75,6025,3.37078745037071,3.37078745037071,3.18858272332364,3.18858272332364,16533.5995877969,0.0,1.0
1990-10-19,9.25,9.25,8.0,8.5,34775,3.37078745037071,3.37078745037071,2.91527563275305,3.09748035980011,95428.3694050848,0.0,1.0
1990-10-22,9.25,9.25,9.0,9.25,4350,3.37078745037071,3.37078745037071,3.27968508684718,3.37078745037071,11937.121694094,0.0,1.0
1990-10-23,10.0,10.0,9.5,9.5,13500,3.64409454094131,3.64409454094131,3.46188981389424,3.46188981389424,37046.2397402917,0.0,1.0
1990-10-24,9.63,10.0,9.63,9.87,6875,3.50926304292648,3.64409454094131,3.50926304292648,3.59672131190907,18866.1406084819,0.0,1.0
1990-10-25,10.0,10.0,9.38,9.38,13200,3.64409454094131,3.64409454094131,3.41816067940295,3.41816067940295,36222.9899682852,0.0,1.0
1990-10-26,9.75,10.0,9.63,10.0,450,3.55299217741778,3.64409454094131,3.50926304292648,3.64409454094131,1234.87465800972,0.0,1.0
1990-10-29,9.5,9.75,9.5,9.75,4700,3.46188981389424,3.55299217741778,3.46188981389424,3.55299217741778,12897.5797614349,0.0,1.0
1990-10-30,9.25,9.63,9.0,9.63,9675,3.37078745037071,3.50926304292648,3.27968508684718,3.50926304292648,26549.8051472091,0.0,1.0
1990-10-31,9.25,9.38,9.12,9.12,19725,3.37078745037071,3.41816067940295,3.32341422133847,3.32341422133847,54128.6725094262,0.0,1.0
1990-11-01,9.25,9.38,9.25,9.25,1775,3.37078745037071,3.41816067940295,3.37078745037071,3.37078745037071,4870.89448437169,0.0,1.0
1990-11-02,9.5,9.5,9.25,9.25,3325,3.46188981389424,3.46188981389424,3.37078745037071,3.37078745037071,9124.35163973852,0.0,1.0
1990-11-05,9.63,9.63,9.5,9.63,1825,3.50926304292648,3.50926304292648,3.46188981389424,3.50926304292648,5008.1027797061,0.0,1.0
1990-11-06,10.25,10.38,9.63,9.63,12000,3.73519690446484,3.78257013349708,3.50926304292648,3.50926304292648,32929.9908802593,0.0,1.0
1990-11-07,10.12,10.38,10.0,10.12,625,3.6878236754326,3.78257013349708,3.64409454094131,3.6878236754326,1715.10369168017,0.0,1.0
1990-11-08,9.87,9.87,9.75,9.87,2725,3.59672131190907,3.59672131190907,3.55299217741778,3.59672131190907,7477.85209572555,0.0,1.0
1990-11-09,9.87,10.0,9.87,9.87,4075,3.59672131190907,3.64409454094131,3.59672131190907,3.59672131190907,11182.4760697547,0.0,1.0
1990-11-12,10.25,10.25,9.87,10.0,9525,3.73519690446484,3.73519690446484,3.59672131190907,3.64409454094131,26138.1802612058,0.0,1.0
1990-11-13,10.12,10.5,10.12,10.12,54125,3.6878236754326,3.82629926798837,3.6878236754326,3.6878236754326,148527.979699503,0.0,1.0
1990-11-14,10.12,10.25,10.0,10.0,1300,3.6878236754326,3.73519690446484,3.64409454094131,3.64409454094131,3567.41567869476,0.0,1.0
1990-11-15,10.0,10.25,10.0,10.25,900,3.64409454094131,3.73519690446484,3.64409454094131,3.73519690446484,2469.74931601945,0.0,1.0
1990-11-16,10.0,10.0,9.75,10.0,3025,3.64409454094131,3.64409454094131,3.55299217741778,3.64409454094131,8301.10186773203,0.0,1.0
1990-11-19,10.0,10.62,10.0,10.38,3425,3.64409454094131,3.87002840247967,3.64409454094131,3.78257013349708,9398.76823040734,0.0,1.0
1990-11-20,9.87,9.87,9.75,9.87,1525,3.59672131190907,3.59672131190907,3.55299217741778,3.59672131190907,4184.85300769962,0.0,1.0
1990-11-21,9.63,9.75,9.63,9.75,3350,3.50926304292648,3.55299217741778,3.50926304292648,3.55299217741778,9192.95578740572,0.0,1.0
1990-11-23,9.75,9.75,9.75,9.75,650,3.55299217741778,3.55299217741778,3.55299217741778,3.55299217741778,1783.70783934738,0.0,1.0
1990-11-26,10.12,10.25,10.0,10.0,4600,3.6878236754326,3.73519690446484,3.64409454094131,3.64409454094131,12623.1631707661,0.0,1.0
1990-11-27,10.0,10.12,10.0,10.0,1825,3.64409454094131,3.6878236754326,3.64409454094131,3.64409454094131,5008.1027797061,0.0,1.0
1990-11-28,10.25,10.38,10.0,10.0,4050,3.73519690446484,3.78257013349708,3.64409454094131,3.64409454094131,11113.8719220875,0.0,1.0
1990-11-29,10.38,10.38,10.12,10.25,2225,3.78257013349708,3.78257013349708,3.6878236754326,3.73519690446484,6105.76914238141,0.0,1.0
1990-11-30,10.38,10.38,10.12,10.38,2700,3.78257013349708,3.78257013349708,3.6878236754326,3.78257013349708,7409.24794805834,0.0,1.0
1990-12-03,10.12,10.5,10.12,10.5,2075,3.6878236754326,3.82629926798837,3.6878236754326,3.82629926798837,5694.14425637818,0.0,1.0
1990-12-04,10.0,10.25,10.0,10.25,500,3.64409454094131,3.73519690446484,3.64409454094131,3.73519690446484,1372.08295334414,0.0,1.0
1990-12-05,10.38,10.38,9.87,9.87,1175,3.90646934788908,3.90646934788908,3.71453299264598,3.71453299264598,3122.12868292197,0.34,1.0
1990-12-06,10.12,10.62,10.12,10.5,1725,3.80861944129456,3.99679233859172,3.80861944129456,3.9516308432404,4583.55061960885,0.0,1.0
1990-12-07,10.0,10.38,10.0,10.38,4325,3.76345794594324,3.90646934788908,3.76345794594324,3.90646934788908,11492.0906839468,0.0,1.0
1990-12-10,10.25,10.25,10.12,10.25,1800,3.85754439459182,3.85754439459182,3.80861944129456,3.85754439459182,4782.83542915707,0.0,1.0
1990-12-11,10.25,10.25,10.12,10.12,1600,3.85754439459182,3.85754439459182,3.80861944129456,3.80861944129456,4251.40927036184,0.0,1.0
1990-12-12,10.25,10.38,10.12,10.12,4700,3.85754439459182,3.90646934788908,3.80861944129456,3.80861944129456,12488.5147316879,0.0,1.0
1990-12-13,10.25,10.38,10.12,10.25,1725,3.85754439459182,3.90646934788908,3.80861944129456,3.85754439459182,4583.55061960885,0.0,1.0
1990-12-14,10.0,10.0,10.0,10.0,4225,3.76345794594324,3.76345794594324,3.76345794594324,3.76345794594324,11226.3776045492,0.0,1.0
1990-12-17,10.0,10.25,10.0,10.0,6425,3.76345794594324,3.85754439459182,3.76345794594324,3.76345794594324,17072.0653512967,0.0,1.0
1990-12-18,10.25,10.25,10.0,10.0,2750,3.85754439459182,3.85754439459182,3.76345794594324,3.76345794594324,7307.10968343441,0.0,1.0
1990-12-19,10.25,10.25,10.0,10.25,14025,3.85754439459182,3.85754439459182,3.76345794594324,3.85754439459182,37266.2593855155,0.0,1.0
1990-12-20,10.12,10.38,10.12,10.38,2700,3.80861944129456,3.90646934788908,3.80861944129456,3.90646934788908,7174.25314373559,0.0,1.0
1990-12-21,10.25,10.25,10.12,10.12,5550,3.85754439459182,3.85754439459182,3.80861944129456,3.80861944129456,14747.0759065676,0.0,1.0
1990-12-24,10.38,10.38,10.38,10.38,3550,3.90646934788908,3.90646934788908,3.90646934788908,3.90646934788908,9432.81431861533,0.0,1.0
1990-12-26,10.38,10.5,10.12,10.25,2275,3.90646934788908,3.9516308432404,3.80861944129456,3.85754439459182,6044.97255629574,0.0,1.0
1990-12-27,10.38,10.5,10.25,10.5,6000,3.90646934788908,3.9516308432404,3.85754439459182,3.9516308432404,15942.7847638569,0.0,1.0
1990-12-28,10.0,10.25,10.0,10.25,6750,3.76345794594324,3.85754439459182,3.76345794594324,3.85754439459182,17935.632859339,0.0,1.0
1990-12-31,10.38,10.38,10.0,10.12,2425,3.90646934788908,3.90646934788908,3.76345794594324,3.80861944129456,6443.54217539216,0.0,1.0
1991-01-02,10.62,10.75,10.5,10.5,2350,3.99679233859172,4.04571729188898,3.9516308432404,3.9516308432404,6244.25736584395,0.0,1.0
1991-01-03,10.25,10.75,10.25,10.75,2025,3.85754439459182,4.04571729188898,3.85754439459182,4.04571729188898,5380.6898578017,0.0,1.0
1991-01-04,10.25,10.25,10.0,10.25,6000,3.85754439459182,3.85754439459182,3.76345794594324,3.85754439459182,15942.7847638569,0.0,1.0
1991-01-07,10.25,10.38,10.25,10.38,1925,3.85754439459182,3.90646934788908,3.85754439459182,3.90646934788908,5114.97677840408,0.0,1.0
1991-01-08,10.25,10.25,10.25,10.25,4150,3.85754439459182,3.85754439459182,3.85754439459182,3.85754439459182,11027.092795001,0.0,1.0
1991-01-09,10.38,10.5,10.25,10.25,550,3.91117367032151,3.95638955090326,3.86218979969128,3.86218979969128,1459.66415230309,0.0125,1.0
1991-01-10,10.38,10.62,10.25,10.25,2775,3.91117367032151,4.00160543148501,3.86218979969128,3.86218979969128,7364.66913207467,0.0,1.0
1991-01-11,10.5,10.5,10.5,10.5,1800,3.95638955090326,3.95638955090326,3.95638955090326,3.95638955090326,4777.08268026465,0.0,1.0
1991-01-14,10.75,10.75,10.75,10.75,650,4.05058930211525,4.05058930211525,4.05058930211525,4.05058930211525,1725.05763454001,0.0,1.0
1991-01-15,10.75,10.75,10.75,10.75,1025,4.05058930211525,4.05058930211525,4.05058930211525,4.05058930211525,2720.28319292848,0.0,1.0
1991-01-16,10.5,10.62,10.5,10.62,8475,3.95638955090326,4.00160543148501,3.95638955090326,4.00160543148501,22492.0976195794,0.0,1.0
1991-01-17,11.38,11.38,10.75,11.0,10575,4.28797267516944,4.28797267516944,4.05058930211525,4.14478905332723,28065.3607465548,0.0,1.0
1991-01-18,11.5,11.5,11.38,11.38,2225,4.33318855575119,4.33318855575119,4.28797267516944,4.28797267516944,5905.00497977158,0.0,1.0
1991-01-21,11.25,11.5,11.25,11.5,1925,4.23898880453921,4.33318855575119,4.23898880453921,4.33318855575119,5108.8245330608,0.0,1.0
1991-01-22,11.0,11.13,11.0,11.0,650,4.14478905332723,4.19377292395746,4.14478905332723,4.14478905332723,1725.05763454001,0.0,1.0
1991-01-23,11.38,11.62,11.25,11.25,825,4.28797267516944,4.37840443633294,4.23898880453921,4.23898880453921,2189.49622845463,0.0,1.0
1991-01-24,12.13,12.5,11.62,11.62,7125,4.57057192880539,4.70998756059912,4.37840443633294,4.37840443633294,18909.2856093809,0.0,1.0
1991-01-25,12.5,12.88,12.38,12.38,3525,4.70998756059912,4.85317118244134,4.66477168001737,4.66477168001737,9355.1202488516,0.0,1.0
1991-01-28,12.38,12.5,12.38,12.5,400,4.66477168001737,4.70998756059912,4.66477168001737,4.70998756059912,1061.5739289477,0.0,1.0
1991-01-29,13.0,13.13,12.5,12.5,32600,4.89838706302309,4.94737093365332,4.70998756059912,4.70998756059912,86518.2752092374,0.0,1.0
1991-01-30,13.75,14.37,13.0,13.0,7050,5.18098631665903,5.41460169966475,4.89838706302309,4.89838706302309,18710.2404977032,0.0,1.0
1991-01-31,13.75,13.88,13.5,13.5,7325,5.18098631665903,5.22997018728927,5.08678656544705,5.08678656544705,19440.0725738548,0.0,1.0
1991-02-01,14.0,14.0,13.5,13.5,10575,5.27518606787102,5.27518606787102,5.08678656544705,5.08678656544705,28065.3607465548,0.0,1.0
1991-02-04,14.5,14.63,13.88,14.13,2950,5.46358557029498,5.51256944092521,5.22997018728927,5.32416993850125,7829.10772598928,0.0,1.0
1991-02-05,14.75,14.88,14.25,14.5,12700,5.55778532150696,5.60676919213719,5.369385819083,5.46358557029498,33704.9722440895,0.0,1.0
1991-02-06,14.88,15.0,14.5,14.75,2175,5.60676919213719,5.65198507271895,5.46358557029498,5.55778532150696,5772.30823865312,0.0,1.0
1991-02-07,14.13,15.25,14.0,14.75,9525,5.32416993850125,5.74618482393093,5.27518606787102,5.55778532150696,25278.7291830671,0.0,1.0
1991-02-08,14.5,14.63,14.25,14.25,3075,5.46358557029498,5.51256944092521,5.369385819083,5.369385819083,8160.84957878544,0.0,1.0
1991-02-11,15.0,15.0,14.75,14.75,2075,5.65198507271895,5.65198507271895,5.55778532150696,5.55778532150696,5506.91475641619,0.0,1.0
1991-02-12,15.88,16.12,15.12,15.25,8800,5.98356819698513,6.07399995814863,5.6972009533007,5.74618482393093,23354.6264368494,0.0,1.0
1991-02-13,16.12,16.25,16.12,16.12,1725,6.07399995814863,6.12298382877886,6.07399995814863,6.07399995814863,4578.03756858695,0.0,1.0
1991-02-14,15.75,16.0,15.75,16.0,4350,5.93458432635489,6.02878407756688,5.93458432635489,6.02878407756688,11544.6164773062,0.0,1.0
1991-02-15,16.12,16.12,15.88,15.88,4875,6.07399995814863,6.07399995814863,5.98356819698513,5.98356819698513,12937.9322590501,0.0,1.0
1991-02-19,16.12,16.75,16.12,16.25,9375,6.07399995814863,6.31138333120282,6.07399995814863,6.12298382877886,24880.6389597117,0.0,1.0
1991-02-20,15.25,16.12,15.25,16.12,5725,5.74618482393093,6.07399995814863,5.74618482393093,6.07399995814863,15193.7768580639,0.0,1.0
1991-02-21,15.0,15.0,14.75,15.0,15125,5.65198507271895,5.65198507271895,5.55778532150696,5.65198507271895,40140.7641883349,0.0,1.0
1991-02-22,15.12,15.37,15.0,15.0,8225,5.6972009533007,5.79140070451268,5.65198507271895,5.65198507271895,21828.6139139871,0.0,1.0
1991-02-25,15.63,15.88,15.12,15.12,6425,5.88936844577314,5.98356819698513,5.6972009533007,5.6972009533007,17051.5312337224,0.0,1.0
1991-02-26,15.25,15.63,15.12,15.63,3300,5.74618482393093,5.88936844577314,5.6972009533007,5.88936844577314,8757.98491381852,0.0,1.0
1991-02-27,15.12,15.25,15.12,15.25,1550,5.6972009533007,5.74618482393093,5.6972009533007,5.74618482393093,4113.59897467233,0.0,1.0
1991-02-28,15.5,15.63,15.12,15.12,5425,5.84038457514291,5.88936844577314,5.6972009533007,5.6972009533007,14397.5964113532,0.0,1.0
1991-03-01,15.25,15.25,15.25,15.25,800,5.74618482393093,5.74618482393093,5.74618482393093,5.74618482393093,2123.1478578954,0.0,1.0
1991-03-04,15.12,15.25,15.0,15.25,1525,5.82531261494899,5.87539797473361,5.77907997514781,5.87539797473361,3958.24250544568,0.34,1.0
1991-03-05,15.63,15.63,15.0,15.0,11100,6.02180133410402,6.02180133410402,5.77907997514781,5.77907997514781,28810.8143019325,0.0,1.0
1991-03-06,15.63,15.88,15.5,15.88,4775,6.02180133410402,6.11811933368982,5.97171597431941,6.11811933368982,12393.841287543,0.0,1.0
1991-03-07,15.5,15.63,15.5,15.63,3150,5.97171597431941,6.02180133410402,5.97171597431941,6.02180133410402,8176.04189649434,0.0,1.0
1991-03-08,15.0,15.25,15.0,15.25,1550,5.77907997514781,5.87539797473361,5.77907997514781,5.87539797473361,4023.13172684642,0.0,1.0
1991-03-11,15.75,15.75,15.12,15.12,3900,6.0680339739052,6.0680339739052,5.82531261494899,5.82531261494899,10122.7185385168,0.0,1.0
1991-03-12,15.37,15.5,15.37,15.5,550,5.92163061453479,5.97171597431941,5.92163061453479,5.97171597431941,1427.56287081647,0.0,1.0
1991-03-13,15.12,15.25,15.12,15.25,825,5.82531261494899,5.87539797473361,5.82531261494899,5.87539797473361,2141.34430622471,0.0,1.0
1991-03-14,15.12,15.25,15.12,15.12,26925,5.82531261494899,5.87539797473361,5.82531261494899,5.82531261494899,69885.6914486065,0.0,1.0
1991-03-15,14.5,15.0,14.5,15.0,2150,5.58644397597622,5.77907997514781,5.58644397597622,5.77907997514781,5580.47304046439,0.0,1.0
1991-03-18,15.5,15.5,15.0,15.0,3425,5.97171597431941,5.97171597431941,5.77907997514781,5.77907997514781,8889.82333190257,0.0,1.0
1991-03-19,15.25,15.63,15.25,15.63,300,5.87539797473361,6.02180133410402,5.87539797473361,6.02180133410402,778.670656808985,0.0,1.0
1991-03-20,15.25,15.25,14.75,15.0,1075,5.87539797473361,5.87539797473361,5.68276197556202,5.77907997514781,2790.2365202322,0.0,1.0
1991-03-21,14.63,15.25,14.63,15.25,6800,5.63652933576083,5.87539797473361,5.63652933576083,5.87539797473361,17649.8682210037,0.0,1.0
1991-03-22,14.37,14.5,14.37,14.5,400,5.5363586161916,5.58644397597622,5.5363586161916,5.58644397597622,1038.22754241198,0.0,1.0
1991-03-25,14.37,14.5,14.37,14.5,200,5.5363586161916,5.58644397597622,5.5363586161916,5.58644397597622,519.11377120599,0.0,1.0
1991-03-26,14.63,14.63,14.0,14.0,925,5.63652933576083,5.63652933576083,5.39380797680462,5.39380797680462,2400.90119182771,0.0,1.0
1991-03-27,14.88,15.12,14.75,14.88,5400,5.73284733534663,5.82531261494899,5.68276197556202,5.73284733534663,14016.0718225617,0.0,1.0
1991-03-28,14.37,15.12,14.37,14.88,3025,5.5363586161916,5.82531261494899,5.5363586161916,5.73284733534663,7851.5957894906,0.0,1.0
1991-04-01,14.75,15.12,14.63,14.63,6550,5.68276197556202,5.82531261494899,5.63652933576083,5.63652933576083,17000.9760069962,0.0,1.0
1991-04-02,14.88,15.0,14.63,14.88,6650,5.73284733534663,5.77907997514781,5.63652933576083,5.73284733534663,17260.5328925992,0.0,1.0
1991-04-03,15.37,15.37,14.88,14.88,1625,5.92163061453479,5.92163061453479,5.73284733534663,5.73284733534663,4217.79939104867,0.0,1.0
1991-04-04,15.0,15.5,15.0,15.5,20050,5.77907997514781,5.97171597431941,5.77907997514781,5.97171597431941,52041.1555634005,0.0,1.0
1991-04-05,14.5,15.0,14.5,15.0,9925,5.58644397597622,5.77907997514781,5.58644397597622,5.77907997514781,25761.0208960973,0.0,1.0
1991-04-08,14.75,14.75,14.5,14.5,7325,5.68276197556202,5.68276197556202,5.58644397597622,5.58644397597622,19012.5418704194,0.0,1.0
1991-04-09,14.5,14.63,14.25,14.5,1300,5.59125987595551,5.64138841277442,5.49485884361145,5.59125987595551,3371.33319112245,0.0125,1.0
1991-04-10,14.25,14.5,14.13,14.5,5050,5.49485884361145,5.59125987595551,5.4485863480863,5.59125987595551,13096.3327808987,0.0,1.0
1991-04-11,13.88,14.25,13.75,14.25,15600,5.35218531574224,5.49485884361145,5.30205677892333,5.49485884361145,40455.9982934694,0.0,1.0
1991-04-12,13.88,14.0,13.88,13.88,8275,5.35218531574224,5.39845781126739,5.35218531574224,5.35218531574224,21459.8324281064,0.0,1.0
1991-04-15,13.88,14.0,13.88,14.0,3825,5.35218531574224,5.39845781126739,5.35218531574224,5.39845781126739,9919.49958157182,0.0,1.0
1991-04-16,14.0,14.0,14.0,14.0,1475,5.39845781126739,5.39845781126739,5.39845781126739,5.39845781126739,3825.16650531201,0.0,1.0
1991-04-17,14.0,14.0,13.88,13.88,7150,5.39845781126739,5.39845781126739,5.35218531574224,5.35218531574224,18542.3325511735,0.0,1.0
1991-04-18,14.0,14.0,13.88,14.0,3025,5.39845781126739,5.39845781126739,5.35218531574224,5.39845781126739,7844.83300241954,0.0,1.0
1991-04-19,13.88,14.0,13.75,13.88,1950,5.35218531574224,5.39845781126739,5.30205677892333,5.35218531574224,5056.99978668367,0.0,1.0
1991-04-22,13.5,13.88,13.5,13.88,20200,5.20565574657927,5.35218531574224,5.20565574657927,5.35218531574224,52385.331123595,0.0,1.0
1991-04-23,13.62,13.75,13.5,13.5,3775,5.25192824210442,5.30205677892333,5.20565574657927,5.20565574657927,9789.8329203748,0.0,1.0
1991-04-24,13.88,14.0,13.62,13.62,825,5.35218531574224,5.39845781126739,5.25192824210442,5.25192824210442,2139.49990975079,0.0,1.0
1991-04-25,13.88,14.0,13.88,13.88,5575,5.35218531574224,5.39845781126739,5.35218531574224,5.35218531574224,14457.8327234674,0.0,1.0
1991-04-26,14.0,14.0,13.75,13.88,1075,5.39845781126739,5.39845781126739,5.30205677892333,5.35218531574224,2787.83321573587,0.0,1.0
1991-04-29,13.88,14.0,13.88,13.88,16725,5.35218531574224,5.39845781126739,5.35218531574224,5.35218531574224,43373.4981704023,0.0,1.0
1991-04-30,14.88,14.88,14.37,14.37,2550,5.73778944511848,5.73778944511848,5.5411313391366,5.5411313391366,6612.99972104788,0.0,1.0
1991-05-01,14.75,15.25,14.75,15.25,12750,5.68766090829957,5.88046297298769,5.68766090829957,5.88046297298769,33064.9986052394,0.0,1.0
1991-05-02,14.5,14.88,14.37,14.88,5875,5.59125987595551,5.73778944511848,5.5411313391366,5.73778944511848,15235.8326906495,0.0,1.0
1991-05-03,14.5,14.75,14.5,14.63,7375,5.59125987595551,5.68766090829957,5.59125987595551,5.64138841277442,19125.8325265601,0.0,1.0
1991-05-06,14.13,14.25,14.13,14.25,3125,5.4485863480863,5.49485884361145,5.4485863480863,5.49485884361145,8104.16632481358,0.0,1.0
1991-05-07,14.0,14.0,14.0,14.0,2850,5.39845781126739,5.39845781126739,5.39845781126739,5.39845781126739,7390.99968822998,0.0,1.0
1991-05-08,14.0,14.0,13.75,13.88,13050,5.39845781126739,5.39845781126739,5.30205677892333,5.35218531574224,33842.9985724215,0.0,1.0
1991-05-09,14.13,14.13,14.0,14.0,1600,5.4485863480863,5.4485863480863,5.39845781126739,5.39845781126739,4149.33315830455,0.0,1.0
1991-05-10,14.37,14.5,14.25,14.25,3950,5.5411313391366,5.59125987595551,5.49485884361145,5.49485884361145,10243.6662345644,0.0,1.0
1991-05-13,14.37,14.37,14.37,14.37,4075,5.5411313391366,5.5411313391366,5.5411313391366,5.5411313391366,10567.8328875569,0.0,1.0
1991-05-14,14.25,14.25,14.0,14.25,11050,5.49485884361145,5.49485884361145,5.39845781126739,5.49485884361145,28656.3321245408,0.0,1.0
1991-05-15,14.25,14.25,14.25,14.25,50,5.49485884361145,5.49485884361145,5.49485884361145,5.49485884361145,129.666661197017,0.0,1.0
1991-05-16,14.0,14.13,13.88,14.13,6550,5.39845781126739,5.4485863480863,5.35218531574224,5.4485863480863,16986.3326168093,0.0,1.0
1991-05-17,13.75,14.13,13.75,14.13,10725,5.30205677892333,5.4485863480863,5.30205677892333,5.4485863480863,27813.4988267602,0.0,1.0
1991-05-20,13.62,13.75,13.62,13.62,4550,5.25192824210442,5.30205677892333,5.25192824210442,5.25192824210442,11799.6661689286,0.0,1.0
1991-05-21,13.75,13.75,13.5,13.5,5625,5.30205677892333,5.30205677892333,5.20565574657927,5.20565574657927,14587.4993846644,0.0,1.0
1991-05-22,14.25,14.37,13.75,13.75,10575,5.49485884361145,5.5411313391366,5.30205677892333,5.30205677892333,27424.4988431692,0.0,1.0
1991-05-23,14.25,14.5,14.25,14.25,10400,5.49485884361145,5.59125987595551,5.49485884361145,5.49485884361145,26970.6655289796,0.0,1.0
1991-05-24,14.63,14.63,14.25,14.25,18425,5.64138841277442,5.64138841277442,5.49485884361145,5.49485884361145,47782.1646511009,0.0,1.0
1991-05-28,14.5,14.63,14.5,14.63,12125,5.59125987595551,5.64138841277442,5.59125987595551,5.64138841277442,31444.1653402767,0.0,1.0
1991-05-29,14.63,14.63,14.63,14.63,3300,5.64138841277442,5.64138841277442,5.64138841277442,5.64138841277442,8557.99963900314,0.0,1.0
1991-05-30,15.37,15.37,14.75,14.75,5675,5.92673546851284,5.92673546851284,5.68766090829957,5.68766090829957,14717.1660458615,0.0,1.0
1991-05-31,15.5,15.5,15.37,15.5,7375,5.97686400533175,5.97686400533175,5.92673546851284,5.97686400533175,19125.8325265601,0.0,1.0
1991-06-03,16.63,17.0,15.63,15.63,10650,6.54370207551483,6.68929256065857,6.15021427782903,6.15021427782903,27065.6423468157,0.34,1.0
1991-06-04,17.12,17.12,16.75,16.75,6700,6.73651109638087,6.73651109638087,6.59092061123712,6.59092061123712,17027.2116172456,0.0,1.0
1991-06-05,17.25,17.25,16.63,17.12,7825,6.78766451008002,6.78766451008002,6.54370207551483,6.73651109638087,19886.2583440219,0.0,1.0
1991-06-06,16.63,17.0,16.63,17.0,8700,6.6692246829766,6.81760791404703,6.6692246829766,6.81760791404703,21693.8260258801,0.319,1.0
1991-06-07,16.5,16.75,16.5,16.75,15325,6.61709003422212,6.71734897413458,6.61709003422212,6.71734897413458,38213.5498674268,0.0,1.0
1991-06-10,16.63,16.87,16.25,16.25,8625,6.6692246829766,6.76547326529255,6.51683109430966,6.51683109430966,21506.8102842777,0.0,1.0
1991-06-11,17.25,17.38,16.75,16.87,7000,6.91786685395949,6.97000150271396,6.71734897413458,6.76547326529255,17454.8025495587,0.0,1.0
1991-06-12,16.75,17.25,16.75,17.25,4400,6.71734897413458,6.91786685395949,6.71734897413458,6.91786685395949,10971.5901740083,0.0,1.0
1991-06-13,16.75,16.87,16.63,16.75,3025,6.71734897413458,6.76547326529255,6.6692246829766,6.71734897413458,7542.96824463074,0.0,1.0
1991-06-14,17.0,17.0,16.63,16.63,4500,6.81760791404703,6.81760791404703,6.6692246829766,6.6692246829766,11220.9444961449,0.0,1.0
1991-06-17,16.87,17.25,16.87,17.25,2125,6.76547326529255,6.91786685395949,6.76547326529255,6.91786685395949,5298.77934540177,0.0,1.0
1991-06-18,17.25,17.25,17.0,17.0,8725,6.91786685395949,6.91786685395949,6.81760791404703,6.81760791404703,21756.1646064143,0.0,1.0
1991-06-19,17.12,17.25,17.0,17.25,600,6.86573220520501,6.91786685395949,6.81760791404703,6.91786685395949,1496.12593281932,0.0,1.0
1991-06-20,17.0,17.0,16.87,17.0,8475,6.81760791404703,6.81760791404703,6.76547326529255,6.81760791404703,21132.7788010729,0.0,1.0
1991-06-21,17.38,17.38,16.87,16.87,2725,6.97000150271396,6.97000150271396,6.76547326529255,6.76547326529255,6794.90527822109,0.0,1.0
1991-06-24,17.0,17.12,17.0,17.12,3275,6.81760791404703,6.86573220520501,6.81760791404703,6.86573220520501,8166.35404997213,0.0,1.0
1991-06-25,17.25,17.25,17.0,17.0,5725,6.91786685395949,6.91786685395949,6.81760791404703,6.81760791404703,14275.5349423177,0.0,1.0
1991-06-26,16.75,16.87,16.75,16.87,7375,6.71734897413458,6.76547326529255,6.71734897413458,6.76547326529255,18389.8812575708,0.0,1.0
1991-06-27,16.87,16.87,16.87,16.87,9650,6.76547326529255,6.76547326529255,6.76547326529255,6.76547326529255,24062.6920861774,0.0,1.0
1991-06-28,17.75,17.75,16.75,16.75,7675,7.1183847337844,7.1183847337844,6.71734897413458,6.71734897413458,19137.9442239805,0.0,1.0
1991-07-01,18.0,18.0,17.87,17.87,2025,7.21864367369686,7.21864367369686,7.16650902494238,7.16650902494238,5049.42502326521,0.0,1.0
1991-07-02,17.75,18.0,17.75,17.75,2500,7.1183847337844,7.21864367369686,7.1183847337844,7.1183847337844,6233.85805341384,0.0,1.0
1991-07-03,17.63,17.75,17.63,17.75,1025,7.07026044262642,7.1183847337844,7.07026044262642,7.1183847337844,2555.88180189967,0.0,1.0
1991-07-05,17.63,17.63,17.5,17.5,775,7.07026044262642,7.07026044262642,7.01812579387194,7.01812579387194,1932.49599655829,0.0,1.0
1991-07-08,17.63,17.63,17.5,17.5,1575,7.07026044262642,7.07026044262642,7.01812579387194,7.01812579387194,3927.33057365072,0.0,1.0
1991-07-09,17.75,17.75,17.63,17.63,6425,7.12339768078002,7.12339768078002,7.07523949927616,7.07523949927616,16009.7407319694,0.0125,1.0
1991-07-10,17.38,17.87,17.38,17.63,850,6.97490995447644,7.17155586228389,6.97490995447644,7.07523949927616,2118.02017465742,0.0,1.0
1991-07-11,17.38,17.38,17.38,17.38,0,6.97490995447644,6.97490995447644,6.97490995447644,6.97490995447644,0,0.0,1.0
1991-07-12,17.63,17.75,17.5,17.75,7400,7.07523949927616,7.12339768078002,7.0230681359803,7.12339768078002,18439.2344617235,0.0,1.0
1991-07-15,17.5,17.5,17.5,17.5,1600,7.0230681359803,7.0230681359803,7.0230681359803,7.0230681359803,3986.86150523751,0.0,1.0
1991-07-16,17.25,17.5,17.25,17.5,7050,6.92273859118059,7.0230681359803,6.92273859118059,7.0230681359803,17567.1085074528,0.0,1.0
1991-07-17,19.62,20.0,18.5,18.5,215400,7.87386267588192,8.02636358397749,7.42438631517918,7.42438631517918,536731.230142599,0.0,1.0
1991-07-18,19.38,19.75,19.38,19.5,48025,7.77754631287419,7.92603403917777,7.77754631287419,7.82570449437805,119668.139868144,0.0,1.0
1991-07-19,19.25,19.5,19.25,19.5,6250,7.72537494957833,7.82570449437805,7.72537494957833,7.82570449437805,15573.677754834,0.0,1.0
1991-07-22,19.13,19.25,18.75,19.25,3900,7.67721676807447,7.72537494957833,7.5247158599789,7.72537494957833,9717.97491901642,0.0,1.0
1991-07-23,18.75,19.13,18.75,19.13,3100,7.5247158599789,7.67721676807447,7.5247158599789,7.67721676807447,7724.54416639766,0.0,1.0
1991-07-24,18.25,18.5,18.25,18.5,1000,7.32405677037946,7.42438631517918,7.32405677037946,7.42438631517918,2491.78844077344,0.0,1.0
1991-07-25,18.25,18.38,18.25,18.38,2000,7.32405677037946,7.37622813367531,7.32405677037946,7.37622813367531,4983.57688154688,0.0,1.0
1991-07-26,18.38,18.38,18.25,18.25,11150,7.37622813367531,7.37622813367531,7.32405677037946,7.32405677037946,27783.4411146239,0.0,1.0
1991-07-29,18.12,18.38,18.12,18.38,925,7.27188540708361,7.37622813367531,7.27188540708361,7.37622813367531,2304.90430771543,0.0,1.0
1991-07-30,18.38,18.38,18.25,18.38,4975,7.37622813367531,7.37622813367531,7.32405677037946,7.37622813367531,12396.6474928479,0.0,1.0
1991-07-31,18.25,18.25,18.0,18.12,3200,7.32405677037946,7.32405677037946,7.22372722557974,7.27188540708361,7973.72301047501,0.0,1.0
1991-08-01,19.0,19.25,18.25,18.25,257000,7.62504540477862,7.72537494957833,7.32405677037946,7.32405677037946,640389.629278774,0.0,1.0
1991-08-02,18.87,19.0,18.5,18.75,17475,7.57287404148276,7.62504540477862,7.42438631517918,7.5247158599789,43544.0030025159,0.0,1.0
1991-08-05,18.75,18.87,18.62,18.87,14825,7.5247158599789,7.57287404148276,7.47254449668304,7.57287404148276,36940.7636344662,0.0,1.0
1991-08-06,18.75,18.87,18.5,18.62,4375,7.5247158599789,7.57287404148276,7.42438631517918,7.47254449668304,10901.5744283838,0.0,1.0
1991-08-07,18.87,18.87,18.62,18.62,4125,7.57287404148276,7.57287404148276,7.47254449668304,7.47254449668304,10278.6273181904,0.0,1.0
1991-08-08,18.62,18.75,18.62,18.75,1350,7.47254449668304,7.5247158599789,7.47254449668304,7.5247158599789,3363.91439504415,0.0,1.0
1991-08-09,18.62,18.62,18.5,18.62,6975,7.47254449668304,7.47254449668304,7.42438631517918,7.47254449668304,17380.2243743948,0.0,1.0
1991-08-12,18.75,18.87,18.5,18.75,1700,7.5247158599789,7.57287404148276,7.42438631517918,7.5247158599789,4236.04034931485,0.0,1.0
1991-08-13,18.5,18.75,18.5,18.75,2950,7.42438631517918,7.5247158599789,7.42438631517918,7.5247158599789,7350.77590028165,0.0,1.0
1991-08-14,17.75,18.25,17.75,18.25,60950,7.12339768078002,7.32405677037946,7.12339768078002,7.32405677037946,151874.505465141,0.0,1.0
1991-08-15,17.63,18.0,17.63,17.87,25175,7.07523949927616,7.22372722557974,7.07523949927616,7.17155586228389,62730.7739964714,0.0,1.0
1991-08-16,18.0,18.0,17.5,17.5,13975,7.22372722557974,7.22372722557974,7.0230681359803,7.0230681359803,34822.7434598089,0.0,1.0
1991-08-19,17.38,17.63,17.0,17.5,11500,6.97490995447644,7.07523949927616,6.82240904638087,7.0230681359803,28655.5670688946,0.0,1.0
1991-08-20,17.38,17.75,17.38,17.63,13050,6.97490995447644,7.12339768078002,6.97490995447644,7.07523949927616,32517.8391520934,0.0,1.0
1991-08-21,17.63,17.75,17.5,17.63,1150,7.07523949927616,7.12339768078002,7.0230681359803,7.07523949927616,2865.55670688946,0.0,1.0
1991-08-22,17.63,17.75,17.5,17.5,2050,7.07523949927616,7.12339768078002,7.0230681359803,7.0230681359803,5108.16630358555,0.0,1.0
1991-08-23,19.0,19.0,17.5,17.5,6300,7.62504540477862,7.62504540477862,7.0230681359803,7.0230681359803,15698.2671768727,0.0,1.0
1991-08-26,18.87,19.38,18.87,19.38,1225,7.57287404148276,7.77754631287419,7.57287404148276,7.77754631287419,3052.44083994747,0.0,1.0
1991-08-27,18.75,18.87,18.75,18.87,1625,7.5247158599789,7.57287404148276,7.5247158599789,7.57287404148276,4049.15621625684,0.0,1.0
1991-08-28,18.5,18.75,18.25,18.75,1725,7.42438631517918,7.5247158599789,7.32405677037946,7.5247158599789,4298.33506033419,0.0,1.0
1991-08-29,19.0,19.0,18.62,18.62,21125,7.62504540477862,7.62504540477862,7.47254449668304,7.47254449668304,52639.0308113389,0.0,1.0
1991-08-30,18.75,18.75,18.62,18.75,4150,7.5247158599789,7.5247158599789,7.47254449668304,7.5247158599789,10340.9220292098,0.0,1.0
1991-09-03,18.87,18.87,18.75,18.75,500,7.70932222241038,7.70932222241038,7.66029632592446,7.66029632592446,1223.84299524713,0.34,1.0
1991-09-04,18.62,18.75,18.25,18.75,1025,7.60718493806472,7.66029632592446,7.45602175723314,7.66029632592446,2508.87814025662,0.0,1.0
1991-09-05,18.0,18.5,17.87,18.5,7575,7.35388447288748,7.5581590415788,7.30077308502774,7.5581590415788,18541.2213779941,0.0,1.0
1991-09-06,17.87,18.12,17.75,18.12,1525,7.30077308502774,7.4029103693734,7.25174718854182,7.4029103693734,3732.72113550376,0.0,1.0
1991-09-09,17.38,17.63,17.38,17.63,2025,7.10058400771025,7.20272129205591,7.10058400771025,7.20272129205591,4956.56413075089,0.0,1.0
1991-09-10,17.5,17.63,17.25,17.5,3750,7.14960990419617,7.20272129205591,7.04747261985051,7.14960990419617,9178.82246435349,0.0,1.0
1991-09-11,17.38,17.63,17.38,17.63,1175,7.10058400771025,7.20272129205591,7.10058400771025,7.20272129205591,2876.03103883076,0.0,1.0
1991-09-12,17.87,17.87,17.5,17.5,5300,7.30077308502774,7.30077308502774,7.14960990419617,7.14960990419617,12972.7357496196,0.0,1.0
1991-09-13,18.0,18.0,17.75,18.0,7475,7.35388447288748,7.35388447288748,7.25174718854182,7.35388447288748,18296.4527789446,0.0,1.0
1991-09-16,17.75,18.0,17.75,18.0,4200,7.25174718854182,7.35388447288748,7.25174718854182,7.35388447288748,10280.2811600759,0.0,1.0
1991-09-17,17.75,17.87,17.75,17.87,750,7.25174718854182,7.30077308502774,7.25174718854182,7.30077308502774,1835.7644928707,0.0,1.0
1991-09-18,17.75,17.75,17.75,17.75,325,7.25174718854182,7.25174718854182,7.25174718854182,7.25174718854182,795.497946910637,0.0,1.0
1991-09-19,18.25,18.25,17.75,17.75,1750,7.45602175723314,7.45602175723314,7.25174718854182,7.25174718854182,4283.45048336497,0.0,1.0
1991-09-20,19.0,19.0,18.5,18.5,3025,7.76243361027012,7.76243361027012,7.5581590415788,7.5581590415788,7404.25012124516,0.0,1.0
1991-09-23,18.75,19.25,18.62,19.25,4200,7.66029632592446,7.86457089461578,7.60718493806472,7.86457089461578,10280.2811600759,0.0,1.0
1991-09-24,18.62,18.75,18.62,18.62,2875,7.60718493806472,7.66029632592446,7.60718493806472,7.60718493806472,7037.09722267101,0.0,1.0
1991-09-25,18.5,18.62,18.5,18.62,4525,7.5581590415788,7.60718493806472,7.5581590415788,7.60718493806472,11075.7791069866,0.0,1.0
1991-09-26,18.5,18.5,18.5,18.5,1375,7.5581590415788,7.5581590415788,7.5581590415788,7.5581590415788,3365.56823692962,0.0,1.0
1991-09-27,18.38,18.38,18.38,18.38,2850,7.50913314509289,7.50913314509289,7.50913314509289,7.50913314509289,6975.90507290865,0.0,1.0
1991-09-30,18.62,18.87,18.25,18.38,10500,7.60718493806472,7.70932222241038,7.45602175723314,7.50913314509289,25700.7029001898,0.0,1.0
1991-10-01,18.38,18.62,18.25,18.5,1350,7.50913314509289,7.60718493806472,7.45602175723314,7.5581590415788,3304.37608716726,0.0,1.0
1991-10-02,18.38,18.5,18.12,18.25,1000,7.50913314509289,7.5581590415788,7.4029103693734,7.45602175723314,2447.68599049426,0.0,1.0
1991-10-03,18.0,18.25,18.0,18.25,500,7.35388447288748,7.45602175723314,7.35388447288748,7.45602175723314,1223.84299524713,0.0,1.0
1991-10-04,18.38,18.38,17.87,17.87,1750,7.50913314509289,7.50913314509289,7.30077308502774,7.30077308502774,4283.45048336496,0.0,1.0
1991-10-07,18.25,18.25,18.25,18.25,1050,7.45602175723314,7.45602175723314,7.45602175723314,7.45602175723314,2570.07029001898,0.0,1.0
1991-10-08,18.62,18.62,18.12,18.12,1175,7.612291802282,7.612291802282,7.40788009975026,7.40788009975026,2874.10159361486,0.0125,1.0
1991-10-09,18.5,18.5,18.5,18.5,1550,7.56323299367439,7.56323299367439,7.56323299367439,7.56323299367439,3791.36805966215,0.0,1.0
1991-10-10,18.5,18.62,18.25,18.62,2350,7.56323299367439,7.612291802282,7.46102714240852,7.612291802282,5748.20318722971,0.0,1.0
1991-10-11,18.38,18.38,18.38,18.38,275,7.51417418506677,7.51417418506677,7.51417418506677,7.51417418506677,672.662075101349,0.0,1.0
1991-10-14,18.25,18.25,18.25,18.25,25,7.46102714240852,7.46102714240852,7.46102714240852,7.46102714240852,61.1510977364862,0.0,1.0
1991-10-15,18.25,18.25,18.25,18.25,25,7.46102714240852,7.46102714240852,7.46102714240852,7.46102714240852,61.1510977364862,0.0,1.0
1991-10-16,19.0,19.0,18.25,18.5,31350,7.76764469620613,7.76764469620613,7.46102714240852,7.56323299367439,76683.4765615537,0.0,1.0
1991-10-17,19.25,19.25,19.13,19.13,15825,7.869850547472,7.869850547472,7.82079173886438,7.82079173886438,38708.6448671958,0.0,1.0
1991-10-18,19.0,19.13,18.87,19.13,7850,7.76764469620613,7.82079173886438,7.71449765354787,7.82079173886438,19201.4446892567,0.0,1.0
1991-10-21,19.0,19.13,18.87,19.13,5475,7.76764469620613,7.82079173886438,7.71449765354787,7.82079173886438,13392.0904042905,0.0,1.0
1991-10-22,18.75,19.13,18.62,19.13,1900,7.66543884494026,7.82079173886438,7.612291802282,7.82079173886438,4647.48342797295,0.0,1.0
1991-10-23,18.38,18.62,18.38,18.62,6225,7.51417418506677,7.612291802282,7.51417418506677,7.612291802282,15226.6233363851,0.0,1.0
1991-10-24,18.12,18.38,18.12,18.25,425,7.40788009975026,7.51417418506677,7.40788009975026,7.46102714240852,1039.56866152027,0.0,1.0
1991-10-25,17.5,17.87,17.5,17.87,7800,7.15440958861091,7.30567424848439,7.15440958861091,7.30567424848439,19079.1424937837,0.0,1.0
1991-10-28,17.75,17.87,17.63,17.87,9600,7.25661543987678,7.30567424848439,7.20755663126916,7.30567424848439,23482.0215308107,0.0,1.0
1991-10-29,17.5,17.5,17.25,17.5,1125,7.15440958861091,7.15440958861091,7.05220373734504,7.15440958861091,2751.79939814188,0.0,1.0
1991-10-30,17.38,17.5,17.25,17.5,26600,7.10535078000329,7.15440958861091,7.05220373734504,7.15440958861091,65064.7679916214,0.0,1.0
1991-10-31,17.5,17.5,17.38,17.38,2800,7.15440958861091,7.15440958861091,7.10535078000329,7.10535078000329,6848.92294648646,0.0,1.0
1991-11-01,17.25,17.5,17.0,17.5,2825,7.05220373734504,7.15440958861091,6.94999788607917,7.15440958861091,6910.07404422294,0.0,1.0
1991-11-04,17.5,17.5,17.38,17.38,525,7.15440958861091,7.15440958861091,7.10535078000329,7.10535078000329,1284.17305246621,0.0,1.0
1991-11-05,17.38,17.5,17.25,17.5,3000,7.10535078000329,7.15440958861091,7.05220373734504,7.15440958861091,7338.13172837835,0.0,1.0
1991-11-06,17.25,17.25,17.25,17.25,425,7.05220373734504,7.05220373734504,7.05220373734504,7.05220373734504,1039.56866152027,0.0,1.0
1991-11-07,17.5,17.5,17.25,17.5,325,7.15440958861091,7.15440958861091,7.05220373734504,7.15440958861091,794.964270574321,0.0,1.0
1991-11-08,17.75,17.87,17.38,17.38,1700,7.25661543987678,7.30567424848439,7.10535078000329,7.10535078000329,4158.27464608106,0.0,1.0
1991-11-11,17.87,18.12,17.87,18.0,2900,7.30567424848439,7.40788009975026,7.30567424848439,7.35882129114265,7093.52733743241,0.0,1.0
1991-11-12,17.75,17.75,17.5,17.75,9850,7.25661543987678,7.25661543987678,7.15440958861091,7.25661543987678,24093.5325081756,0.0,1.0
1991-11-13,17.87,17.87,17.75,17.75,875,7.30567424848439,7.30567424848439,7.25661543987678,7.25661543987678,2140.28842077702,0.0,1.0
1991-11-14,17.63,17.75,17.63,17.75,500,7.20755663126916,7.25661543987678,7.20755663126916,7.25661543987678,1223.02195472972,0.0,1.0
1991-11-15,16.5,17.38,16.5,17.38,48450,6.74558618354742,7.10535078000329,6.74558618354742,7.10535078000329,118510.82741331,0.0,1.0
1991-11-18,17.0,17.0,16.12,16.25,5000,6.94999788607917,6.94999788607917,6.5902332896233,6.64338033228155,12230.2195472972,0.0,1.0
1991-11-19,16.5,16.87,16.25,16.75,23300,6.74558618354742,6.89685084342091,6.64338033228155,6.8477920348133,56992.8230904052,0.0,1.0
1991-11-20,16.25,16.5,16.12,16.38,43175,6.64338033228155,6.74558618354742,6.5902332896233,6.69652737493981,105607.945790912,0.0,1.0
1991-11-21,15.63,16.12,15.5,16.12,60000,6.3899098211422,6.5902332896233,6.33676277848395,6.5902332896233,146762.634567567,0.0,1.0
1991-11-22,15.63,15.75,15.5,15.5,4500,6.3899098211422,6.43896862974981,6.33676277848395,6.33676277848395,11007.1975925675,0.0,1.0
1991-11-25,15.63,15.63,15.5,15.63,3075,6.3899098211422,6.3899098211422,6.33676277848395,6.3899098211422,7521.58502158781,0.0,1.0
1991-11-26,15.88,15.88,15.5,15.5,500,6.49211567240807,6.49211567240807,6.33676277848395,6.33676277848395,1223.02195472972,0.0,1.0
1991-11-27,16.0,16.0,15.63,15.63,3075,6.54117448101568,6.54117448101568,6.3899098211422,6.3899098211422,7521.58502158782,0.0,1.0
1991-11-29,16.63,16.63,16.0,16.0,7975,6.79873322620568,6.79873322620568,6.54117448101568,6.54117448101568,19507.2001779391,0.0,1.0
1991-12-02,16.38,16.63,16.38,16.5,5875,6.69652737493981,6.79873322620568,6.69652737493981,6.74558618354742,14370.5079680743,0.0,1.0
1991-12-03,16.25,16.38,16.0,16.38,6200,6.64338033228155,6.69652737493981,6.54117448101568,6.69652737493981,15165.4722386486,0.0,1.0
1991-12-04,15.37,16.12,15.25,16.12,3625,6.42261569354727,6.73601593884073,6.37247165430032,6.73601593884073,8675.00916425336,0.34,1.0
1991-12-05,15.25,15.63,15.12,15.12,2475,6.37247165430032,6.53126111191567,6.31814894511612,6.31814894511612,5922.93729145574,0.0,1.0
1991-12-06,14.88,15.12,14.75,15.12,14825,6.21786086662222,6.31814894511612,6.16353815743802,6.31814894511612,35477.7960993258,0.0,1.0
1991-12-09,14.5,14.88,14.5,14.88,2450,6.05907140900686,6.21786086662222,6.05907140900686,6.21786086662222,5863.1096420471,0.0,1.0
1991-12-10,14.5,14.5,14.5,14.5,7025,6.05907140900686,6.05907140900686,6.05907140900686,6.05907140900686,16811.5694838289,0.0,1.0
1991-12-11,14.63,15.12,14.5,14.5,3450,6.11339411819106,6.31814894511612,6.05907140900686,6.05907140900686,8256.21561839285,0.0,1.0
1991-12-12,15.25,15.37,14.63,14.63,2050,6.37247165430032,6.42261569354727,6.11339411819106,6.11339411819106,4905.86725150879,0.0,1.0
1991-12-13,15.5,15.5,15.37,15.37,300,6.47693840273147,6.47693840273147,6.42261569354727,6.42261569354727,717.931792903726,0.0,1.0
1991-12-16,15.63,15.75,15.37,15.37,575,6.53126111191567,6.58140515116263,6.42261569354727,6.42261569354727,1376.03593639881,0.0,1.0
1991-12-17,16.0,16.0,15.88,15.88,2600,6.68587189959378,6.68587189959378,6.63572786034683,6.63572786034683,6222.07553849896,0.0,1.0
1991-12-18,15.63,15.75,15.63,15.75,6875,6.53126111191567,6.58140515116263,6.53126111191567,6.58140515116263,16452.6035873771,0.0,1.0
1991-12-19,15.37,15.5,15.25,15.37,1800,6.42261569354727,6.47693840273147,6.37247165430032,6.42261569354727,4307.59075742236,0.0,1.0
1991-12-20,14.25,15.37,14.25,15.37,124350,5.95460466057571,6.42261569354727,5.95460466057571,6.42261569354727,297582.728158594,0.0,1.0
1991-12-23,14.75,14.88,14.25,14.25,2325,6.16353815743802,6.21786086662222,5.95460466057571,5.95460466057571,5563.97139500387,0.0,1.0
1991-12-24,15.0,15.25,14.88,14.88,9325,6.26800490586917,6.37247165430032,6.21786086662222,6.21786086662222,22315.7132294241,0.0,1.0
1991-12-26,14.88,14.88,14.5,14.75,17400,6.21786086662222,6.21786086662222,6.05907140900686,6.16353815743802,41640.0439884161,0.0,1.0
1991-12-27,15.0,15.0,14.75,14.75,1000,6.26800490586917,6.26800490586917,6.16353815743802,6.16353815743802,2393.10597634575,0.0,1.0
1991-12-30,15.88,15.88,14.75,15.0,8025,6.63572786034683,6.63572786034683,6.16353815743802,6.26800490586917,19204.6754601747,0.0,1.0
1991-12-31,15.88,15.88,15.75,15.75,3900,6.63572786034683,6.63572786034683,6.58140515116263,6.58140515116263,9333.11330774843,0.0,1.0
1992-01-02,16.75,16.75,15.88,15.88,13000,6.99927214488724,6.99927214488724,6.63572786034683,6.63572786034683,31110.3776924948,0.0,1.0
1992-01-03,16.75,17.25,16.25,16.75,18325,6.99927214488724,7.20820564174954,6.79033864802493,6.99927214488724,43853.6670165359,0.0,1.0
1992-01-06,16.5,16.87,16.5,16.63,16125,6.89480539645609,7.04941618413419,6.89480539645609,6.94912810564028,38588.8338685752,0.0,1.0
1992-01-07,15.88,16.75,15.75,16.75,106200,6.63572786034683,6.99927214488724,6.58140515116263,6.99927214488724,254147.854687919,0.0,1.0
1992-01-08,16.5,16.5,15.75,15.75,16625,6.89480539645609,6.89480539645609,6.58140515116263,6.58140515116263,39785.3868567481,0.0,1.0
1992-01-09,17.12,17.12,16.38,16.38,11350,7.1591062699869,7.1591062699869,6.84965891953186,6.84965891953186,27141.9354137281,0.0125,1.0
1992-01-10,17.5,17.5,17.12,17.12,61750,7.31801166616652,7.31801166616652,7.1591062699869,7.1591062699869,147666.476810371,0.0,1.0
1992-01-13,18.0,18.12,17.5,17.5,30525,7.52709771377127,7.57727836519642,7.31801166616652,7.31801166616652,72996.2624232643,0.0,1.0
1992-01-14,18.0,18.12,18.0,18.12,79100,7.52709771377127,7.57727836519642,7.52709771377127,7.57727836519642,189156.571914175,0.0,1.0
1992-01-15,18.38,18.38,17.75,17.87,23050,7.68600310995089,7.68600310995089,7.4225546899689,7.47273534139404,55120.8468093772,0.0,1.0
1992-01-16,18.62,18.87,18.25,18.25,7450,7.78636441280117,7.89090743660355,7.63164073757365,7.63164073757365,17815.6316151783,0.0,1.0
1992-01-17,18.0,18.38,18.0,18.38,55725,7.52709771377127,7.68600310995089,7.52709771377127,7.68600310995089,133258.533121586,0.0,1.0
1992-01-20,18.38,18.38,17.5,17.5,10075,7.68600310995089,7.68600310995089,7.31801166616652,7.31801166616652,24092.9514795868,0.0,1.0
1992-01-21,18.25,18.25,18.0,18.25,1150,7.63164073757365,7.63164073757365,7.52709771377127,7.63164073757365,2750.063940598,0.0,1.0
1992-01-22,18.25,18.25,18.0,18.0,1175,7.63164073757365,7.63164073757365,7.52709771377127,7.52709771377127,2809.84793930665,0.0,1.0
1992-01-23,18.0,18.5,18.0,18.5,475,7.52709771377127,7.73618376137603,7.52709771377127,7.73618376137603,1135.89597546439,0.0,1.0
1992-01-24,18.0,18.12,17.87,18.0,3075,7.52709771377127,7.57727836519642,7.47273534139404,7.52709771377127,7353.43184116421,0.0,1.0
1992-01-27,18.12,18.12,17.87,18.0,12625,7.57727836519642,7.57727836519642,7.47273534139404,7.52709771377127,30190.9193478693,0.0,1.0
1992-01-28,17.87,18.0,17.87,18.0,7750,7.47273534139404,7.52709771377127,7.47273534139404,7.52709771377127,18533.0395996821,0.0,1.0
1992-01-29,18.12,18.12,17.5,17.63,3325,7.57727836519642,7.57727836519642,7.31801166616652,7.37237403854375,7951.27182825072,0.0,1.0
1992-01-30,18.62,18.87,18.38,18.38,24125,7.78636441280117,7.89090743660355,7.68600310995089,7.68600310995089,57691.5587538493,0.0,1.0
1992-01-31,18.75,18.87,18.62,18.75,14825,7.84072678517841,7.89090743660355,7.78636441280117,7.84072678517841,35451.9112342307,0.0,1.0
1992-02-03,19.13,19.25,18.87,18.87,40100,7.99963218135803,8.04981283278317,7.89090743660355,7.89090743660355,95893.5339286779,0.0,1.0
1992-02-04,20.5,20.5,19.0,19.0,29650,8.57252795179506,8.57252795179506,7.94526980898079,7.94526980898079,70903.8224684614,0.0,1.0
1992-02-05,19.75,20.5,19.62,20.5,19250,8.25889888038793,8.57252795179506,8.20453650801069,8.57252795179506,46033.6790056621,0.0,1.0
1992-02-06,19.62,19.62,19.5,19.5,325,8.20453650801069,8.20453650801069,8.15435585658555,8.15435585658555,777.191983212477,0.0,1.0
1992-02-07,19.25,19.38,19.25,19.38,8825,8.04981283278317,8.1041752051604,8.04981283278317,8.1041752051604,21103.7515441542,0.0,1.0
1992-02-10,19.62,19.62,19.5,19.5,7975,8.20453650801069,8.20453650801069,8.15435585658555,8.15435585658555,19071.09558806,0.0,1.0
1992-02-11,19.75,19.75,19.5,19.62,4100,8.25889888038793,8.25889888038793,8.15435585658555,8.20453650801069,9804.57578821894,0.0,1.0
1992-02-12,19.62,19.75,19.5,19.75,6425,8.20453650801069,8.25889888038793,8.15435585658555,8.25889888038793,15364.4876681236,0.0,1.0
1992-02-13,19.5,19.75,19.5,19.75,1925,8.15435585658555,8.25889888038793,8.15435585658555,8.25889888038793,4603.36790056621,0.0,1.0
1992-02-14,19.5,19.5,19.25,19.38,325,8.15435585658555,8.15435585658555,8.04981283278317,8.1041752051604,777.191983212477,0.0,1.0
1992-02-18,19.75,19.75,19.25,19.25,5900,8.25889888038793,8.25889888038793,8.04981283278317,8.04981283278317,14109.0236952419,0.0,1.0
1992-02-19,19.75,19.87,19.62,19.62,9550,8.25889888038793,8.30907953181307,8.20453650801069,8.20453650801069,22837.4875067051,0.0,1.0
1992-02-20,19.75,19.87,19.62,19.62,27150,8.25889888038793,8.30907953181307,8.20453650801069,8.20453650801069,64925.4225975961,0.0,1.0
1992-02-21,19.75,19.75,19.62,19.62,9625,8.25889888038793,8.25889888038793,8.20453650801069,8.20453650801069,23016.839502831,0.0,1.0
1992-02-24,20.5,20.5,19.75,19.75,17375,8.57252795179506,8.57252795179506,8.25889888038793,8.25889888038793,41549.8791025132,0.0,1.0
1992-02-25,20.88,21.25,20.5,21.0,28075,8.73143334797468,8.8861570232022,8.57252795179506,8.78161399939982,67137.4305498163,0.0,1.0
1992-02-26,20.5,20.88,20.5,20.88,12475,8.57252795179506,8.73143334797468,8.57252795179506,8.73143334797468,29832.2153556174,0.0,1.0
1992-02-27,20.37,20.37,20.25,20.25,825,8.51816557941783,8.51816557941783,8.46798492799268,8.46798492799268,1972.87195738552,0.0,1.0
1992-02-28,20.37,20.37,20.25,20.25,875,8.51816557941783,8.51816557941783,8.46798492799268,8.46798492799268,2092.43995480282,0.0,1.0
1992-03-02,20.13,20.37,20.13,20.37,275,8.41780427656754,8.51816557941783,8.41780427656754,8.51816557941783,657.623985795173,0.0,1.0
1992-03-03,20.25,21.13,20.25,20.25,32125,8.46798492799268,8.83597637177706,8.46798492799268,8.46798492799268,76822.438340618,0.0,1.0
1992-03-04,20.25,20.25,20.13,20.13,500,8.46798492799268,8.46798492799268,8.41780427656754,8.41780427656754,1195.67997417304,0.0,1.0
1992-03-05,19.75,20.0,19.75,20.0,3150,8.25889888038793,8.3634419041903,8.25889888038793,8.3634419041903,7532.78383729016,0.0,1.0
1992-03-06,19.38,19.87,19.38,19.75,2450,8.1041752051604,8.30907953181307,8.1041752051604,8.25889888038793,5858.83187344791,0.0,1.0
1992-03-09,19.0,19.25,18.75,19.25,3925,7.94526980898079,8.04981283278317,7.84072678517841,8.04981283278317,9386.08779725838,0.0,1.0
1992-03-10,18.87,18.87,18.5,18.62,8650,8.03308594897479,8.03308594897479,7.8755744597792,7.92665926708588,20319.1526938451,0.34,1.0
1992-03-11,19.38,19.5,18.87,18.87,3275,8.25019638002816,8.30128118733484,8.03308594897479,8.03308594897479,7693.08960373903,0.0,1.0
1992-03-12,19.38,19.38,19.13,19.13,1900,8.25019638002816,8.25019638002816,8.14376969813925,8.14376969813925,4463.16648766539,0.0,1.0
1992-03-13,19.62,19.62,19.25,19.25,650,8.35236599464151,8.35236599464151,8.19485450544593,8.19485450544593,1526.87274578027,0.0,1.0
1992-03-16,19.75,19.75,19.75,19.75,125,8.40770786922375,8.40770786922375,8.40770786922375,8.40770786922375,293.629374188512,0.0,1.0
1992-03-17,19.87,19.87,19.75,19.75,575,8.45879267653042,8.45879267653042,8.40770786922375,8.40770786922375,1350.69512126716,0.0,1.0
1992-03-18,19.62,20.0,19.62,19.87,2025,8.35236599464151,8.51413455111265,8.35236599464151,8.45879267653042,4756.7958618539,0.0,1.0
1992-03-19,19.13,19.5,19.13,19.5,3325,8.14376969813925,8.30128118733484,8.14376969813925,8.30128118733484,7810.54135341443,0.0,1.0
1992-03-20,18.75,18.75,18.5,18.75,20925,7.98200114166811,7.98200114166811,7.8755744597792,7.98200114166811,49153.557239157,0.0,1.0
1992-03-23,18.62,18.75,18.62,18.75,43000,7.92665926708588,7.98200114166811,7.92665926708588,7.98200114166811,101008.504720848,0.0,1.0
1992-03-24,18.62,18.75,18.62,18.75,1900,7.92665926708588,7.98200114166811,7.92665926708588,7.98200114166811,4463.16648766539,0.0,1.0
1992-03-25,18.5,18.62,18.5,18.62,1600,7.8755744597792,7.92665926708588,7.8755744597792,7.92665926708588,3758.45598961296,0.0,1.0
1992-03-26,18.62,18.62,18.5,18.5,22675,7.92665926708588,7.92665926708588,7.8755744597792,7.8755744597792,53264.3684777962,0.0,1.0
1992-03-27,18.5,18.62,18.38,18.62,23900,7.8755744597792,7.92665926708588,7.82448965247253,7.92665926708588,56141.9363448436,0.0,1.0
1992-03-30,18.38,18.5,18.38,18.38,925,7.82448965247253,7.8755744597792,7.82448965247253,7.82448965247253,2172.85736899499,0.0,1.0
1992-03-31,18.5,18.5,18.38,18.38,275,7.8755744597792,7.8755744597792,7.82448965247253,7.82448965247253,645.984623214728,0.0,1.0
1992-04-01,18.5,18.5,18.38,18.38,1375,7.8755744597792,7.8755744597792,7.82448965247253,7.82448965247253,3229.92311607364,0.0,1.0
1992-04-02,18.5,18.5,18.38,18.5,625,7.8755744597792,7.8755744597792,7.82448965247253,7.8755744597792,1468.14687094256,0.0,1.0
1992-04-03,18.38,18.5,18.38,18.5,1300,7.82448965247253,7.8755744597792,7.82448965247253,7.8755744597792,3053.74549156053,0.0,1.0
1992-04-06,18.5,18.5,18.38,18.38,1925,7.8755744597792,7.8755744597792,7.82448965247253,7.82448965247253,4521.89236250309,0.0,1.0
1992-04-07,18.5,18.5,18.5,18.5,775,7.8755744597792,7.8755744597792,7.8755744597792,7.8755744597792,1820.50211996878,0.0,1.0
1992-04-08,18.12,18.25,18.0,18.25,4775,7.71380590330806,7.7691477778903,7.66272109600139,7.7691477778903,11216.6420940012,0.0,1.0
1992-04-09,18.38,18.38,18.0,18.0,3300,7.82981098656697,7.82981098656697,7.6679324133953,7.6679324133953,7746.54715216748,0.0125,1.0
1992-04-10,18.12,18.5,18.12,18.5,1825,7.71905196281793,7.88093053598961,7.71905196281793,7.88093053598961,4284.07531900171,0.0,1.0
1992-04-13,18.25,18.25,18.12,18.12,1650,7.77443147469245,7.77443147469245,7.71905196281793,7.71905196281793,3873.27357608374,0.0,1.0
1992-04-14,18.38,18.5,18.25,18.25,2050,7.82981098656697,7.88093053598961,7.77443147469245,7.77443147469245,4812.24898846768,0.0,1.0
1992-04-15,18.38,18.5,18.38,18.5,975,7.82981098656697,7.88093053598961,7.82981098656697,7.88093053598961,2288.75256768585,0.0,1.0
1992-04-16,18.38,18.5,18.25,18.38,725,7.82981098656697,7.88093053598961,7.77443147469245,7.82981098656697,1701.89293494589,0.0,1.0
1992-04-20,18.38,18.38,18.25,18.38,1200,7.82981098656697,7.82981098656697,7.77443147469245,7.82981098656697,2816.92623715181,0.0,1.0
1992-04-21,18.25,18.38,18.25,18.38,4475,7.77443147469245,7.82981098656697,7.77443147469245,7.82981098656697,10504.7874260453,0.0,1.0
1992-04-22,18.12,18.12,18.0,18.12,3250,7.71905196281793,7.71905196281793,7.6679324133953,7.71905196281793,7629.17522561948,0.0,1.0
1992-04-23,18.0,18.12,18.0,18.12,23575,7.6679324133953,7.71905196281793,7.6679324133953,7.71905196281793,55340.8633673782,0.0,1.0
1992-04-24,17.87,18.12,17.87,18.12,375,7.61255290152077,7.71905196281793,7.61255290152077,7.71905196281793,880.289449109941,0.0,1.0
1992-04-27,18.38,18.38,17.87,17.87,2550,7.82981098656697,7.82981098656697,7.61255290152077,7.61255290152077,5985.9682539476,0.0,1.0
1992-04-28,18.62,18.75,18.38,18.38,2350,7.93205008541224,7.98742959728677,7.82981098656697,7.82981098656697,5516.48054775563,0.0,1.0
1992-04-29,18.87,18.87,18.62,18.62,1425,8.0385491467094,8.0385491467094,7.93205008541224,7.93205008541224,3345.09990661777,0.0,1.0
1992-04-30,18.87,19.0,18.75,18.87,5475,8.0385491467094,8.09392865858392,7.98742959728677,8.0385491467094,12852.2259570051,0.0,1.0
1992-05-01,18.5,18.87,18.38,18.87,1800,7.88093053598961,8.0385491467094,7.82981098656697,8.0385491467094,4225.38935572771,0.0,1.0
1992-05-04,18.62,18.75,18.62,18.62,1300,7.93205008541224,7.98742959728677,7.93205008541224,7.93205008541224,3051.6700902478,0.0,1.0
1992-05-05,18.5,18.62,18.5,18.62,375,7.88093053598961,7.93205008541224,7.88093053598961,7.93205008541224,880.28944910994,0.0,1.0
1992-05-06,18.5,18.62,18.5,18.62,5550,7.88093053598961,7.93205008541224,7.88093053598961,7.93205008541224,13028.2838468271,0.0,1.0
1992-05-07,18.5,18.62,18.5,18.62,4125,7.88093053598961,7.93205008541224,7.88093053598961,7.93205008541224,9683.18394020934,0.0,1.0
1992-05-08,18.5,18.62,18.38,18.5,1550,7.88093053598961,7.93205008541224,7.82981098656697,7.88093053598961,3638.52972298775,0.0,1.0
1992-05-11,18.62,18.62,18.5,18.5,8275,7.93205008541224,7.93205008541224,7.88093053598961,7.88093053598961,19425.0538436927,0.0,1.0
1992-05-12,18.5,18.62,18.5,18.62,150,7.88093053598961,7.93205008541224,7.88093053598961,7.93205008541224,352.115779643976,0.0,1.0
1992-05-13,18.62,18.62,18.5,18.5,50,7.93205008541224,7.93205008541224,7.88093053598961,7.88093053598961,117.371926547992,0.0,1.0
1992-05-14,18.62,18.62,18.5,18.5,175,7.93205008541224,7.93205008541224,7.88093053598961,7.88093053598961,410.801742917972,0.0,1.0
1992-05-15,18.5,18.62,18.38,18.62,1125,7.88093053598961,7.93205008541224,7.82981098656697,7.93205008541224,2640.86834732982,0.0,1.0
1992-05-18,18.5,18.5,18.38,18.5,450,7.88093053598961,7.88093053598961,7.82981098656697,7.88093053598961,1056.34733893193,0.0,1.0
1992-05-19,18.25,18.38,18.12,18.25,11250,7.77443147469245,7.82981098656697,7.71905196281793,7.77443147469245,26408.6834732982,0.0,1.0
1992-05-20,18.0,18.25,18.0,18.25,375,7.6679324133953,7.77443147469245,7.6679324133953,7.77443147469245,880.28944910994,0.0,1.0
1992-05-21,18.0,18.0,17.75,18.0,7825,7.6679324133953,7.6679324133953,7.56143335209814,7.6679324133953,18368.7065047607,0.0,1.0
1992-05-22,17.87,17.87,17.75,17.75,775,7.61255290152077,7.61255290152077,7.56143335209814,7.56143335209814,1819.26486149388,0.0,1.0
1992-05-26,17.87,18.0,17.87,17.87,975,7.61255290152077,7.6679324133953,7.61255290152077,7.61255290152077,2288.75256768585,0.0,1.0
1992-05-27,18.25,18.25,17.75,17.75,38425,7.77443147469245,7.77443147469245,7.56143335209814,7.56143335209814,90200.3255521319,0.0,1.0
1992-05-28,18.25,18.25,18.25,18.25,16500,7.77443147469245,7.77443147469245,7.77443147469245,7.77443147469245,38732.7357608374,0.0,1.0
1992-05-29,18.62,18.62,18.38,18.5,11425,7.93205008541224,7.93205008541224,7.82981098656697,7.88093053598961,26819.4852162162,0.0,1.0
1992-06-01,18.12,18.62,18.12,18.5,3425,7.86389068618206,8.08088546229084,7.86389068618206,8.02880671602473,7891.89505254056,0.34,1.0
1992-06-02,17.75,18.0,17.75,18.0,1525,7.70331455186157,7.81181193991596,7.70331455186157,7.81181193991596,3513.90947594871,0.0,1.0
1992-06-03,17.5,17.75,17.5,17.75,925,7.59481716380718,7.70331455186157,7.59481716380718,7.70331455186157,2131.38771491971,0.0,1.0
1992-06-04,17.0,17.38,17.0,17.25,44550,7.3778223876984,7.54273841754107,7.3778223876984,7.48631977575279,102652.240756404,0.0,1.0
1992-06-05,15.12,16.75,14.75,16.75,93000,6.5619220295294,7.26932499964402,6.40134589520891,7.26932499964402,214290.872959496,0.0,1.0
1992-06-08,15.12,15.25,15.0,15.12,30275,6.5619220295294,6.61834067131769,6.5098432832633,6.5619220295294,69759.7438585885,0.0,1.0
1992-06-09,14.88,15.12,14.88,15.12,8425,6.45776453699719,6.5619220295294,6.45776453699719,6.5619220295294,19412.9097277823,0.0,1.0
1992-06-10,14.88,15.0,14.75,14.88,1025,6.45776453699719,6.5098432832633,6.40134589520891,6.45776453699719,2361.80800842455,0.0,1.0
1992-06-11,14.88,14.88,14.75,14.75,2850,6.45776453699719,6.45776453699719,6.40134589520891,6.40134589520891,6566.97836488777,0.0,1.0
1992-06-12,14.88,14.88,14.75,14.88,250,6.45776453699719,6.45776453699719,6.40134589520891,6.45776453699719,576.050733762085,0.0,1.0
1992-06-15,14.88,14.88,14.88,14.88,600,6.45776453699719,6.45776453699719,6.45776453699719,6.45776453699719,1382.521761029,0.0,1.0
1992-06-16,14.88,15.0,14.75,14.88,4700,6.45776453699719,6.5098432832633,6.40134589520891,6.45776453699719,10829.7537947272,0.0,1.0
1992-06-17,14.88,15.0,14.88,15.0,3100,6.45776453699719,6.5098432832633,6.45776453699719,6.5098432832633,7143.02909864985,0.0,1.0
1992-06-18,14.75,14.75,14.5,14.63,4625,6.40134589520891,6.40134589520891,6.29284850715452,6.3492671489428,10656.9385745986,0.0,1.0
1992-06-19,14.75,14.75,14.63,14.75,8475,6.40134589520891,6.40134589520891,6.3492671489428,6.40134589520891,19528.1198745347,0.0,1.0
1992-06-22,14.88,15.0,14.88,15.0,2150,6.45776453699719,6.5098432832633,6.45776453699719,6.5098432832633,4954.03631035393,0.0,1.0
1992-06-23,15.0,15.0,14.75,15.0,1775,6.5098432832633,6.5098432832633,6.40134589520891,6.5098432832633,4089.9602097108,0.0,1.0
1992-06-24,15.0,15.25,15.0,15.0,6250,6.5098432832633,6.61834067131769,6.5098432832633,6.5098432832633,14401.2683440521,0.0,1.0
1992-06-25,14.75,15.0,14.75,14.88,14625,6.40134589520891,6.5098432832633,6.40134589520891,6.45776453699719,33698.9679250819,0.0,1.0
1992-06-26,14.5,14.75,14.5,14.75,31300,6.29284850715452,6.40134589520891,6.29284850715452,6.40134589520891,72121.551867013,0.0,1.0
1992-06-29,14.63,14.63,14.5,14.5,6625,6.3492671489428,6.3492671489428,6.29284850715452,6.29284850715452,15265.3444446952,0.0,1.0
1992-06-30,14.75,14.75,14.5,14.63,36850,6.40134589520891,6.40134589520891,6.29284850715452,6.3492671489428,84909.8781565313,0.0,1.0
1992-07-01,15.0,15.25,14.75,14.88,7900,6.5098432832633,6.61834067131769,6.40134589520891,6.45776453699719,18203.2031868819,0.0,1.0
1992-07-02,15.0,15.25,15.0,15.12,20175,6.5098432832633,6.61834067131769,6.5098432832633,6.5619220295294,46487.2942146002,0.0,1.0
1992-07-06,15.12,15.25,15.0,15.12,15325,6.5619220295294,6.61834067131769,6.5098432832633,6.5619220295294,35311.9099796158,0.0,1.0
1992-07-07,15.0,15.25,15.0,15.12,4200,6.5098432832633,6.61834067131769,6.5098432832633,6.5619220295294,9677.65232720302,0.0,1.0
1992-07-08,15.0,15.0,14.88,14.88,1300,6.5098432832633,6.5098432832633,6.45776453699719,6.45776453699719,2995.46381556284,0.0,1.0
1992-07-09,15.0,15.0,14.88,14.88,3675,6.51526815266602,6.51526815266602,6.46314600744469,6.46314600744469,8460.89504043561,0.0125,1.0
1992-07-10,15.0,15.12,14.88,15.12,225,6.51526815266602,6.56739029788734,6.46314600744469,6.56739029788734,518.013982067486,0.0,1.0
1992-07-13,15.0,15.0,14.88,14.88,7600,6.51526815266602,6.51526815266602,6.46314600744469,6.46314600744469,17497.3611720573,0.0,1.0
1992-07-14,15.0,15.0,14.88,15.0,1775,6.51526815266602,6.51526815266602,6.46314600744469,6.51526815266602,4086.55474742128,0.0,1.0
1992-07-15,14.88,15.0,14.88,15.0,21600,6.46314600744469,6.51526815266602,6.46314600744469,6.51526815266602,49729.3422784787,0.0,1.0
1992-07-16,15.12,15.12,14.88,14.88,1500,6.56739029788734,6.56739029788734,6.46314600744469,6.46314600744469,3453.42654711658,0.0,1.0
1992-07-17,15.0,15.12,15.0,15.12,13175,6.51526815266602,6.56739029788734,6.51526815266602,6.56739029788734,30332.5965055073,0.0,1.0
1992-07-20,15.0,15.0,14.88,14.88,11325,6.51526815266602,6.51526815266602,6.46314600744469,6.46314600744469,26073.3704307301,0.0,1.0
1992-07-21,15.0,15.0,14.88,14.88,950,6.51526815266602,6.51526815266602,6.46314600744469,6.46314600744469,2187.17014650716,0.0,1.0
1992-07-22,14.5,14.88,14.5,14.88,31650,6.29809254757715,6.46314600744469,6.29809254757715,6.46314600744469,72867.3001441598,0.0,1.0
1992-07-23,14.5,14.5,14.37,14.5,4575,6.29809254757715,6.29809254757715,6.24162689025404,6.29809254757715,10532.9509687056,0.0,1.0
1992-07-24,14.5,14.5,14.25,14.37,5575,6.29809254757715,6.29809254757715,6.18950474503272,6.24162689025404,12835.2353334499,0.0,1.0
1992-07-27,14.0,14.5,14.0,14.5,25025,6.08091694248828,6.29809254757715,6.08091694248828,6.29809254757715,57614.6662277283,0.0,1.0
1992-07-28,14.13,14.25,14.0,14.0,9175,6.13738259981139,6.18950474503272,6.08091694248828,6.08091694248828,21123.4590465297,0.0,1.0
1992-07-29,14.0,14.13,14.0,14.0,17950,6.08091694248828,6.13738259981139,6.08091694248828,6.08091694248828,41326.0043471617,0.0,1.0
1992-07-30,14.25,14.25,13.88,14.0,21800,6.18950474503272,6.18950474503272,6.02879479726695,6.08091694248828,50189.7991514275,0.0,1.0
1992-07-31,14.63,14.63,14.25,14.25,18950,6.35455820490025,6.35455820490025,6.18950474503272,6.18950474503272,43628.2887119061,0.0,1.0
1992-08-03,14.88,14.88,14.5,14.5,900,6.46314600744469,6.46314600744469,6.29809254757715,6.29809254757715,2072.05592826995,0.0,1.0
1992-08-04,14.75,14.88,14.37,14.88,12675,6.40668035012158,6.46314600744469,6.24162689025404,6.46314600744469,29181.4543231351,0.0,1.0
1992-08-05,14.63,14.75,14.63,14.75,400,6.35455820490025,6.40668035012158,6.35455820490025,6.40668035012158,920.913745897755,0.0,1.0
1992-08-06,14.37,14.75,14.37,14.75,4450,6.24162689025404,6.40668035012158,6.24162689025404,6.40668035012158,10245.1654231125,0.0,1.0
1992-08-07,14.63,14.75,14.37,14.5,5050,6.35455820490025,6.40668035012158,6.24162689025404,6.29809254757715,11626.5360419592,0.0,1.0
1992-08-10,14.63,14.63,14.63,14.63,650,6.35455820490025,6.35455820490025,6.35455820490025,6.35455820490025,1496.48483708385,0.0,1.0
1992-08-11,14.75,14.75,14.63,14.63,2300,6.40668035012158,6.40668035012158,6.35455820490025,6.35455820490025,5295.25403891209,0.0,1.0
1992-08-12,14.75,14.75,14.63,14.63,3850,6.40668035012158,6.40668035012158,6.35455820490025,6.35455820490025,8863.79480426588,0.0,1.0
1992-08-13,14.75,14.75,14.63,14.63,4900,6.40668035012158,6.40668035012158,6.35455820490025,6.35455820490025,11281.1933872475,0.0,1.0
1992-08-14,15.25,15.25,14.63,14.63,11200,6.62385595521045,6.62385595521045,6.35455820490025,6.35455820490025,25785.5848851371,0.0,1.0
1992-08-17,15.0,15.25,15.0,15.12,600,6.51526815266602,6.62385595521045,6.51526815266602,6.56739029788734,1381.37061884663,0.0,1.0
1992-08-18,14.88,15.12,14.88,15.12,725,6.46314600744469,6.56739029788734,6.46314600744469,6.56739029788734,1669.15616443968,0.0,1.0
1992-08-19,14.75,15.0,14.75,15.0,650,6.40668035012158,6.51526815266602,6.40668035012158,6.51526815266602,1496.48483708385,0.0,1.0
1992-08-20,14.37,14.63,14.37,14.63,2225,6.24162689025404,6.35455820490025,6.24162689025404,6.35455820490025,5122.58271155626,0.0,1.0
1992-08-21,14.13,14.5,14.0,14.5,3500,6.13738259981139,6.29809254757715,6.08091694248828,6.29809254757715,8057.99527660534,0.0,1.0
1992-08-24,14.63,14.63,14.0,14.0,1400,6.35455820490025,6.35455820490025,6.08091694248828,6.08091694248828,3223.19811064214,0.0,1.0
1992-08-25,14.63,14.63,14.63,14.63,4925,6.35455820490025,6.35455820490025,6.35455820490025,6.35455820490025,11338.7504963661,0.0,1.0
1992-08-26,14.63,14.63,14.63,14.63,2025,6.35455820490025,6.35455820490025,6.35455820490025,6.35455820490025,4662.12583860738,0.0,1.0
1992-08-27,14.88,14.88,14.88,14.88,50,6.46314600744469,6.46314600744469,6.46314600744469,6.46314600744469,115.114218237219,0.0,1.0
1992-08-28,14.75,14.88,14.75,14.88,300,6.40668035012158,6.46314600744469,6.40668035012158,6.46314600744469,690.685309423316,0.0,1.0
1992-08-31,14.63,14.75,14.63,14.75,450,6.50223761636068,6.55557107596173,6.50223761636068,6.55557107596173,1012.4976028921,0.34,1.0
1992-09-01,14.75,14.88,14.75,14.75,3525,6.55557107596173,6.61334899052953,6.55557107596173,6.55557107596173,7931.23122265474,0.0,1.0
1992-09-02,14.63,14.75,14.63,14.75,2975,6.50223761636068,6.55557107596173,6.50223761636068,6.55557107596173,6693.7341524533,0.0,1.0
1992-09-03,14.75,14.75,14.63,14.75,6600,6.55557107596173,6.55557107596173,6.50223761636068,6.55557107596173,14849.9648424174,0.0,1.0
1992-09-04,14.75,14.75,14.63,14.75,575,6.55557107596173,6.55557107596173,6.50223761636068,6.55557107596173,1293.74693702879,0.0,1.0
1992-09-08,14.75,14.75,14.63,14.63,700,6.55557107596173,6.55557107596173,6.50223761636068,6.50223761636068,1574.99627116548,0.0,1.0
1992-09-09,14.75,14.88,14.63,14.75,17075,6.55557107596173,6.61334899052953,6.50223761636068,6.55557107596173,38418.6590430722,0.0,1.0
1992-09-10,15.0,15.0,14.88,15.0,1200,6.66668245013057,6.66668245013057,6.61334899052953,6.66668245013057,2699.99360771225,0.0,1.0
1992-09-11,14.75,14.88,14.75,14.75,3925,6.55557107596173,6.61334899052953,6.55557107596173,6.55557107596173,8831.22909189216,0.0,1.0
1992-09-14,15.0,15.0,15.0,15.0,2850,6.66668245013057,6.66668245013057,6.66668245013057,6.66668245013057,6412.4848183166,0.0,1.0
1992-09-15,15.12,15.12,14.88,14.88,650,6.72001590973162,6.72001590973162,6.61334899052953,6.61334899052953,1462.4965375108,0.0,1.0
1992-09-16,15.12,15.12,14.88,14.88,3600,6.72001590973162,6.72001590973162,6.61334899052953,6.61334899052953,8099.98082313675,0.0,1.0
1992-09-17,15.0,15.25,15.0,15.25,1025,6.66668245013057,6.77779382429941,6.66668245013057,6.77779382429941,2306.24453992088,0.0,1.0
1992-09-18,14.88,15.0,14.75,14.88,3325,6.61334899052953,6.66668245013057,6.55557107596173,6.61334899052953,7481.23228803603,0.0,1.0
1992-09-21,14.75,14.75,14.75,14.75,3300,6.55557107596173,6.55557107596173,6.55557107596173,6.55557107596173,7424.98242120869,0.0,1.0
1992-09-22,14.88,14.88,14.75,14.75,9300,6.61334899052953,6.61334899052953,6.55557107596173,6.55557107596173,20924.9504597699,0.0,1.0
1992-09-23,14.63,14.88,14.63,14.75,16125,6.50223761636068,6.61334899052953,6.50223761636068,6.55557107596173,36281.1641036334,0.0,1.0
1992-09-24,14.75,14.75,14.63,14.75,1625,6.55557107596173,6.55557107596173,6.50223761636068,6.55557107596173,3656.24134377701,0.0,1.0
1992-09-25,14.5,14.63,14.5,14.63,5500,6.44445970179289,6.50223761636068,6.44445970179289,6.50223761636068,12374.9707020145,0.0,1.0
1992-09-28,14.25,14.37,14.13,14.37,8425,6.33334832762404,6.38668178722509,6.280014868023,6.38668178722509,18956.2051208131,0.0,1.0
1992-09-29,14.25,14.25,13.75,14.0,21300,6.33334832762404,6.33334832762404,6.11112557928636,6.2222369534552,47924.8865368925,0.0,1.0
1992-09-30,14.0,14.37,14.0,14.37,1675,6.2222369534552,6.38668178722509,6.2222369534552,6.38668178722509,3768.74107743169,0.0,1.0
1992-10-01,13.62,14.0,13.62,14.0,21750,6.05334766471856,6.2222369534552,6.05334766471856,6.2222369534552,48937.3841397846,0.0,1.0
1992-10-02,13.62,13.62,13.5,13.62,825,6.05334766471856,6.05334766471856,6.00001420511751,6.05334766471856,1856.24560530217,0.0,1.0
1992-10-05,13.25,13.62,13.25,13.5,12250,5.88890283094867,6.05334766471856,5.88890283094867,6.00001420511751,27562.4347453959,0.0,1.0
1992-10-06,13.25,13.37,13.25,13.37,9475,5.88890283094867,5.94223629054972,5.88890283094867,5.94223629054972,21318.6995275613,0.0,1.0
1992-10-07,13.25,13.37,13.25,13.37,100,5.88890283094867,5.94223629054972,5.88890283094867,5.94223629054972,224.999467309354,0.0,1.0
1992-10-08,13.13,13.37,13.13,13.25,4375,5.84112494005607,5.94789340811498,5.84112494005607,5.89450917408552,9834.36420030567,0.0125,1.0
1992-10-09,13.13,13.25,13.0,13.25,15525,5.84112494005607,5.89450917408552,5.78329201985749,5.89450917408552,34897.9438193704,0.0,1.0
1992-10-12,13.25,13.25,13.0,13.25,600,5.89450917408552,5.89450917408552,5.78329201985749,5.89450917408552,1348.71280461335,0.0,1.0
1992-10-13,12.13,12.88,11.87,12.88,54050,5.39625632314395,5.72990778582804,5.2805904827468,5.72990778582804,121496.545148919,0.0,1.0
1992-10-14,11.5,12.5,11.25,12.0,342025,5.11598909448932,5.56085771140144,5.00477194026129,5.33842340294538,768822.494996468,0.0,1.0
1992-10-15,11.62,12.0,11.5,11.5,16850,5.16937332851877,5.33842340294538,5.11598909448932,5.11598909448932,37876.3512628916,0.0,1.0
1992-10-16,11.75,11.75,11.62,11.62,7000,5.22720624871735,5.22720624871735,5.16937332851877,5.16937332851877,15734.9827204891,0.0,1.0
1992-10-19,11.5,11.87,11.5,11.87,13925,5.11598909448932,5.2805904827468,5.11598909448932,5.2805904827468,31301.3763404015,0.0,1.0
1992-10-20,11.75,12.0,11.62,11.62,164350,5.22720624871735,5.33842340294538,5.16937332851877,5.16937332851877,369434.91573034,0.0,1.0
1992-10-21,11.75,11.75,11.5,11.75,56175,5.22720624871735,5.22720624871735,5.11598909448932,5.22720624871735,126273.236331925,0.0,1.0
1992-10-22,12.62,12.62,11.75,11.87,39050,5.61424194543089,5.61424194543089,5.22720624871735,5.2805904827468,87778.7250335854,0.0,1.0
1992-10-23,13.37,13.75,12.75,12.75,14775,5.94789340811498,6.11694348254158,5.67207486562946,5.67207486562946,33212.0528136037,0.0,1.0
1992-10-26,13.25,13.37,13.13,13.25,4375,5.89450917408552,5.94789340811498,5.84112494005607,5.89450917408552,9834.36420030567,0.0,1.0
1992-10-27,13.0,13.13,13.0,13.13,5575,5.78329201985749,5.84112494005607,5.78329201985749,5.84112494005607,12531.7898095324,0.0,1.0
1992-10-28,13.0,13.0,12.88,12.88,3300,5.78329201985749,5.78329201985749,5.72990778582804,5.72990778582804,7417.92042537342,0.0,1.0
1992-10-29,13.0,13.0,12.88,12.88,500,5.78329201985749,5.78329201985749,5.72990778582804,5.72990778582804,1123.92733717779,0.0,1.0
1992-10-30,13.13,13.13,13.0,13.0,2925,5.84112494005607,5.84112494005607,5.78329201985749,5.78329201985749,6574.97492249007,0.0,1.0
1992-11-02,13.37,13.37,13.13,13.13,23300,5.94789340811498,5.94789340811498,5.84112494005607,5.84112494005607,52375.013912485,0.0,1.0
1992-11-03,13.88,13.88,13.25,13.25,15050,6.17477640274015,6.17477640274015,5.89450917408552,5.89450917408552,33830.2128490515,0.0,1.0
1992-11-04,13.75,13.88,13.62,13.88,7800,6.11694348254158,6.17477640274015,6.059110562343,6.17477640274015,17533.2664599735,0.0,1.0
1992-11-05,14.25,14.25,13.75,13.75,1725,6.33937779099764,6.33937779099764,6.11694348254158,6.11694348254158,3877.54931326338,0.0,1.0
1992-11-06,14.5,14.75,14.25,14.25,3900,6.45059494522567,6.56181209945369,6.33937779099764,6.33937779099764,8766.63322998676,0.0,1.0
1992-11-09,14.88,14.88,14.25,14.63,14300,6.61964501965227,6.61964501965227,6.33937779099764,6.50842786542424,32144.3218432848,0.0,1.0
1992-11-10,14.37,15.0,14.37,15.0,13550,6.39276202502709,6.67302925368172,6.39276202502709,6.67302925368172,30458.4308375181,0.0,1.0
1992-11-11,14.37,14.75,14.37,14.37,2750,6.39276202502709,6.56181209945369,6.39276202502709,6.39276202502709,6181.60035447785,0.0,1.0
1992-11-12,14.37,14.37,14.25,14.37,2300,6.39276202502709,6.39276202502709,6.33937779099764,6.39276202502709,5170.06575101784,0.0,1.0
1992-11-13,14.37,14.37,14.25,14.37,3375,6.39276202502709,6.39276202502709,6.33937779099764,6.39276202502709,7586.50952595009,0.0,1.0
1992-11-16,14.0,14.37,14.0,14.37,2850,6.22816063676961,6.39276202502709,6.22816063676961,6.39276202502709,6406.38582191341,0.0,1.0
1992-11-17,13.75,14.13,13.75,14.13,2900,6.11694348254158,6.28599355696818,6.11694348254158,6.28599355696818,6518.77855563119,0.0,1.0
1992-11-18,13.88,13.88,13.75,13.75,2375,6.17477640274015,6.17477640274015,6.11694348254158,6.11694348254158,5338.65485159451,0.0,1.0
1992-11-19,13.37,13.88,13.37,13.88,4125,5.94789340811498,6.17477640274015,5.94789340811498,6.17477640274015,9272.40053171677,0.0,1.0
1992-11-20,13.5,13.62,13.13,13.5,23900,6.00572632831355,6.059110562343,5.84112494005607,6.00572632831355,53723.7267170984,0.0,1.0
1992-11-23,14.0,14.25,13.75,13.75,2750,6.22816063676961,6.33937779099764,6.11694348254158,6.11694348254158,6181.60035447785,0.0,1.0
1992-11-24,13.88,14.13,13.88,14.0,2150,6.17477640274015,6.28599355696818,6.17477640274015,6.22816063676961,4832.8875498645,0.0,1.0
1992-11-25,14.5,14.63,13.75,13.88,10125,6.45059494522567,6.50842786542424,6.11694348254158,6.17477640274015,22759.5285778502,0.0,1.0
1992-11-27,14.37,14.63,14.37,14.63,525,6.39276202502709,6.50842786542424,6.39276202502709,6.50842786542424,1180.12370403668,0.0,1.0
1992-11-30,14.37,14.63,14.37,14.63,1100,6.39276202502709,6.50842786542424,6.39276202502709,6.50842786542424,2472.64014179114,0.0,1.0
1992-12-01,15.0,15.0,14.5,14.5,25700,6.67302925368172,6.67302925368172,6.45059494522567,6.45059494522567,57769.8651309385,0.0,1.0
1992-12-02,14.75,15.25,14.75,15.0,19350,6.56181209945369,6.78424640790975,6.56181209945369,6.67302925368172,43495.9879487805,0.0,1.0
1992-12-03,14.88,15.0,14.88,14.88,11075,6.61964501965227,6.67302925368172,6.61964501965227,6.61964501965227,24894.9905184881,0.0,1.0
1992-12-04,14.88,14.88,14.75,14.75,1575,6.61964501965227,6.61964501965227,6.56181209945369,6.56181209945369,3540.37111211004,0.0,1.0
1992-12-07,14.5,14.5,14.37,14.37,8750,6.60185027497578,6.60185027497578,6.54266127251048,6.54266127251048,19218.0971569316,0.34,1.0
1992-12-08,14.75,14.75,14.25,14.37,3725,6.71567527971674,6.71567527971674,6.48802527023482,6.54266127251048,8181.41850395087,0.0,1.0
1992-12-09,14.75,14.75,14.63,14.75,2475,6.71567527971674,6.71567527971674,6.66103927744108,6.71567527971674,5435.97605296065,0.0,1.0
1992-12-10,15.12,15.37,14.88,14.88,13600,6.88413628673337,6.99796129147433,6.77486428218205,6.77486428218205,29870.4138667736,0.0,1.0
1992-12-11,14.75,14.88,14.75,14.88,975,6.71567527971674,6.77486428218205,6.71567527971674,6.77486428218205,2141.44511177238,0.0,1.0
1992-12-14,14.75,14.88,14.75,14.88,425,6.71567527971674,6.77486428218205,6.71567527971674,6.77486428218205,933.450433336677,0.0,1.0
1992-12-15,15.0,15.12,14.75,14.75,12050,6.82950028445771,6.88413628673337,6.71567527971674,6.71567527971674,26466.0652275458,0.0,1.0
1992-12-16,15.0,15.0,14.88,15.0,4475,6.82950028445771,6.82950028445771,6.77486428218205,6.82950028445771,9828.683974545,0.0,1.0
1992-12-17,15.0,15.0,14.75,14.75,4150,6.82950028445771,6.82950028445771,6.71567527971674,6.71567527971674,9114.86893728754,0.0,1.0
1992-12-18,15.0,15.0,14.88,15.0,3050,6.82950028445771,6.82950028445771,6.77486428218205,6.82950028445771,6698.87958041614,0.0,1.0
1992-12-21,15.63,15.63,14.63,15.0,16150,7.11633929640493,7.11633929640493,6.66103927744108,6.82950028445771,35471.1164667937,0.0,1.0
1992-12-22,15.37,15.5,15.37,15.5,2375,6.99796129147433,7.05715029393963,6.99796129147433,7.05715029393963,5216.34065688143,0.0,1.0
1992-12-23,15.0,15.37,15.0,15.37,4300,6.82950028445771,6.99796129147433,6.82950028445771,6.99796129147433,9444.32203140637,0.0,1.0
1992-12-24,14.75,14.75,14.75,14.75,6550,6.71567527971674,6.71567527971674,6.71567527971674,6.71567527971674,14386.1184431888,0.0,1.0
1992-12-28,15.0,15.0,14.88,15.0,425,6.82950028445771,6.82950028445771,6.77486428218205,6.82950028445771,933.450433336676,0.0,1.0
1992-12-29,15.25,15.5,15.0,15.0,12450,6.94332528919867,7.05715029393963,6.82950028445771,6.82950028445771,27344.6068118626,0.0,1.0
1992-12-30,15.25,15.25,14.88,15.25,7225,6.94332528919867,6.94332528919867,6.77486428218205,6.94332528919867,15868.6573667235,0.0,1.0
1992-12-31,15.63,15.63,15.25,15.5,39650,7.11633929640493,7.11633929640493,6.94332528919867,7.05715029393963,87085.4345454099,0.0,1.0
1993-01-04,15.25,15.5,15.25,15.25,10450,6.94332528919867,7.05715029393963,6.94332528919867,6.94332528919867,22951.8988902783,0.0,1.0
1993-01-05,15.25,15.25,15.0,15.12,18750,6.94332528919867,6.94332528919867,6.82950028445771,6.88413628673337,41181.6367648534,0.0,1.0
1993-01-06,15.12,15.37,15.12,15.37,2675,6.88413628673337,6.99796129147433,6.88413628673337,6.99796129147433,5875.24684511908,0.0,1.0
1993-01-07,15.12,15.25,15.12,15.25,9675,6.88413628673337,6.94332528919867,6.88413628673337,6.94332528919867,21249.7245706643,0.0,1.0
1993-01-08,15.0,15.12,15.0,15.0,2300,6.82950028445771,6.88413628673337,6.82950028445771,6.82950028445771,5051.61410982201,0.0,1.0
1993-01-11,15.0,15.12,14.88,15.0,1475,6.82950028445771,6.88413628673337,6.77486428218205,6.82950028445771,3239.62209216846,0.0,1.0
1993-01-12,14.88,15.0,14.75,15.0,1825,6.77486428218205,6.82950028445771,6.71567527971674,6.82950028445771,4008.34597844572,0.0,1.0
1993-01-13,14.63,14.88,14.5,14.88,3950,6.66103927744108,6.77486428218205,6.60185027497578,6.77486428218205,8675.59814512911,0.0,1.0
1993-01-14,14.75,14.75,14.25,14.5,10750,6.71567527971674,6.71567527971674,6.48802527023482,6.60185027497578,23610.8050785159,0.0,1.0
1993-01-15,14.88,14.88,14.75,14.75,8800,6.77486428218205,6.77486428218205,6.71567527971674,6.71567527971674,19327.9148549712,0.0,1.0
1993-01-18,14.88,14.88,14.75,14.88,6450,6.77486428218205,6.77486428218205,6.71567527971674,6.77486428218205,14166.4830471095,0.0,1.0
1993-01-19,14.88,14.88,14.63,14.75,3600,6.77486428218205,6.77486428218205,6.66103927744108,6.71567527971674,7906.87425885184,0.0,1.0
1993-01-20,14.25,14.75,14.25,14.75,3175,6.48802527023482,6.71567527971674,6.48802527023482,6.71567527971674,6973.42382551517,0.0,1.0
1993-01-21,14.5,14.5,14.25,14.25,22750,6.60185027497578,6.60185027497578,6.48802527023482,6.48802527023482,49967.0526080221,0.0,1.0
1993-01-22,14.37,14.5,14.25,14.37,2550,6.54266127251048,6.60185027497578,6.48802527023482,6.54266127251048,5600.70260002006,0.0,1.0
1993-01-25,14.5,14.5,14.37,14.5,625,6.60185027497578,6.60185027497578,6.54266127251048,6.60185027497578,1372.72122549511,0.0,1.0
1993-01-26,14.75,14.75,14.5,14.5,28375,6.71567527971674,6.71567527971674,6.60185027497578,6.60185027497578,62321.5436374781,0.0,1.0
1993-01-27,14.5,14.75,14.5,14.75,2825,6.60185027497578,6.71567527971674,6.60185027497578,6.71567527971674,6204.69993923791,0.0,1.0
1993-01-28,14.5,14.63,14.5,14.5,9425,6.60185027497578,6.66103927744108,6.60185027497578,6.60185027497578,20700.6360804663,0.0,1.0
1993-01-29,14.63,14.63,14.37,14.5,1600,6.66103927744108,6.66103927744108,6.54266127251048,6.60185027497578,3514.16633726749,0.0,1.0
1993-02-01,14.75,14.75,14.63,14.75,19675,6.71567527971674,6.71567527971674,6.66103927744108,6.71567527971674,43213.2641785862,0.0,1.0
1993-02-02,14.75,14.88,14.5,14.75,15550,6.71567527971674,6.77486428218205,6.60185027497578,6.71567527971674,34153.3040903184,0.0,1.0
1993-02-03,15.0,15.37,15.0,15.0,6800,6.82950028445771,6.99796129147433,6.82950028445771,6.82950028445771,14935.2069333868,0.0,1.0
1993-02-04,14.75,15.37,14.75,15.25,28850,6.71567527971674,6.99796129147433,6.71567527971674,6.94332528919867,63364.8117688544,0.0,1.0
1993-02-05,15.0,15.0,14.75,15.0,3675,6.82950028445771,6.82950028445771,6.71567527971674,6.82950028445771,8071.60080591126,0.0,1.0
1993-02-08,15.12,15.12,15.0,15.0,5600,6.88413628673337,6.88413628673337,6.82950028445771,6.82950028445771,12299.5821804362,0.0,1.0
1993-02-09,15.0,15.0,15.0,15.0,2600,6.82950028445771,6.82950028445771,6.82950028445771,6.82950028445771,5710.52029805966,0.0,1.0
1993-02-10,15.12,15.12,15.0,15.12,325,6.88413628673337,6.88413628673337,6.82950028445771,6.88413628673337,713.815037257458,0.0,1.0
1993-02-11,15.12,15.25,15.0,15.12,2250,6.88413628673337,6.94332528919867,6.82950028445771,6.88413628673337,4941.7964117824,0.0,1.0
1993-02-12,15.12,15.25,15.0,15.25,4375,6.88413628673337,6.94332528919867,6.82950028445771,6.94332528919867,9609.04857846578,0.0,1.0
1993-02-16,14.75,15.12,14.75,15.0,6300,6.71567527971674,6.88413628673337,6.71567527971674,6.82950028445771,13837.0299529907,0.0,1.0
1993-02-17,15.0,15.0,14.75,14.75,1450,6.82950028445771,6.82950028445771,6.71567527971674,6.71567527971674,3184.71324314866,0.0,1.0
1993-02-18,15.12,15.75,15.0,15.0,5750,6.88413628673337,7.17097529868059,6.82950028445771,6.82950028445771,12629.035274555,0.0,1.0
1993-02-19,15.37,15.37,15.12,15.12,1400,6.99796129147433,6.99796129147433,6.88413628673337,6.88413628673337,3074.89554510905,0.0,1.0
1993-02-22,15.37,15.37,15.25,15.25,600,6.99796129147433,6.99796129147433,6.94332528919867,6.94332528919867,1317.81237647531,0.0,1.0
1993-02-23,15.25,15.37,15.25,15.37,675,6.94332528919867,6.99796129147433,6.94332528919867,6.99796129147433,1482.53892353472,0.0,1.0
1993-02-24,15.25,15.25,15.12,15.25,6800,6.94332528919867,6.94332528919867,6.88413628673337,6.94332528919867,14935.2069333868,0.0,1.0
1993-02-25,15.12,15.25,15.0,15.25,3650,6.88413628673337,6.94332528919867,6.82950028445771,6.94332528919867,8016.69195689145,0.0,1.0
1993-02-26,15.12,15.12,15.12,15.12,125,6.88413628673337,6.88413628673337,6.88413628673337,6.88413628673337,274.544245099022,0.0,1.0
1993-03-01,15.0,15.12,15.0,15.0,3325,6.82950028445771,6.88413628673337,6.82950028445771,6.82950028445771,7302.87691963399,0.0,1.0
1993-03-02,15.0,15.0,14.88,14.88,4275,6.82950028445771,6.82950028445771,6.77486428218205,6.77486428218205,9389.41318238656,0.0,1.0
1993-03-03,15.0,15.0,14.88,15.0,1200,6.82950028445771,6.82950028445771,6.77486428218205,6.82950028445771,2635.62475295061,0.0,1.0
1993-03-04,14.88,14.88,14.88,14.88,1775,6.77486428218205,6.77486428218205,6.77486428218205,6.77486428218205,3898.52828040612,0.0,1.0
1993-03-05,15.5,15.5,14.75,14.88,31225,7.05715029393963,7.05715029393963,6.71567527971674,6.77486428218205,68581.1524257358,0.0,1.0
1993-03-08,15.75,15.75,15.5,15.5,7550,7.17097529868059,7.17097529868059,7.05715029393963,7.05715029393963,16582.472403981,0.0,1.0
1993-03-09,15.63,15.88,15.5,15.5,23950,7.27114130285264,7.38744234736404,7.21066475970671,7.21066475970671,51482.7706419539,0.34,1.0
1993-03-10,15.5,15.5,15.12,15.5,13425,7.21066475970671,7.21066475970671,7.03388717204938,7.21066475970671,28858.296278423,0.0,1.0
1993-03-11,15.25,15.37,15.25,15.37,8625,7.09436371519531,7.15018821656078,7.09436371519531,7.15018821656078,18540.2462123947,0.0,1.0
1993-03-12,15.25,15.37,15.25,15.25,2500,7.09436371519531,7.15018821656078,7.09436371519531,7.09436371519531,5373.98440938976,0.0,1.0
1993-03-15,15.5,15.5,15.12,15.12,1525,7.21066475970671,7.21066475970671,7.03388717204938,7.03388717204938,3278.13048972775,0.0,1.0
1993-03-16,15.75,15.88,15.75,15.75,2200,7.32696580421811,7.38744234736404,7.32696580421811,7.32696580421811,4729.10628026298,0.0,1.0
1993-03-17,15.75,15.75,15.63,15.63,2475,7.32696580421811,7.32696580421811,7.27114130285264,7.27114130285264,5320.24456529586,0.0,1.0
1993-03-18,15.75,15.75,15.5,15.63,1875,7.32696580421811,7.32696580421811,7.21066475970671,7.27114130285264,4030.48830704232,0.0,1.0
1993-03-19,16.0,16.0,15.5,15.75,11575,7.44326684872951,7.44326684872951,7.21066475970671,7.32696580421811,24881.5478154746,0.0,1.0
1993-03-22,15.75,15.75,15.75,15.75,475,7.32696580421811,7.32696580421811,7.32696580421811,7.32696580421811,1021.05703778405,0.0,1.0
1993-03-23,15.75,15.75,15.63,15.63,1200,7.32696580421811,7.32696580421811,7.27114130285264,7.27114130285264,2579.51251650708,0.0,1.0
1993-03-24,15.88,15.88,15.63,15.75,325,7.38744234736404,7.38744234736404,7.27114130285264,7.32696580421811,698.617973220668,0.0,1.0
1993-03-25,16.0,16.0,15.88,15.88,3100,7.44326684872951,7.44326684872951,7.38744234736404,7.38744234736404,6663.7406676433,0.0,1.0
1993-03-26,16.63,16.63,16.0,16.0,13200,7.73634548089823,7.73634548089823,7.44326684872951,7.44326684872951,28374.6376815779,0.0,1.0
1993-03-29,16.38,16.63,16.25,16.63,150,7.62004443638683,7.73634548089823,7.55956789324091,7.73634548089823,322.439064563386,0.0,1.0
1993-03-30,16.25,16.25,16.12,16.12,5975,7.55956789324091,7.55956789324091,7.49909135009498,7.49909135009498,12843.8227384415,0.0,1.0
1993-03-31,16.5,16.5,16.25,16.5,3325,7.6758689377523,7.6758689377523,7.55956789324091,7.6758689377523,7147.39926448838,0.0,1.0
1993-04-01,16.38,16.63,16.25,16.38,2800,7.62004443638683,7.73634548089823,7.55956789324091,7.62004443638683,6018.86253851653,0.0,1.0
1993-04-02,16.12,16.12,15.88,16.12,4175,7.49909135009498,7.49909135009498,7.38744234736404,7.49909135009498,8974.55396368089,0.0,1.0
1993-04-05,16.0,16.0,15.88,16.0,2000,7.44326684872951,7.44326684872951,7.38744234736404,7.44326684872951,4299.1875275118,0.0,1.0
1993-04-06,16.0,16.0,16.0,16.0,2925,7.44326684872951,7.44326684872951,7.44326684872951,7.44326684872951,6287.56175898601,0.0,1.0
1993-04-07,15.75,15.88,15.63,15.88,1650,7.32696580421811,7.38744234736404,7.27114130285264,7.38744234736404,3546.82971019724,0.0,1.0
1993-04-08,15.63,15.75,15.5,15.75,31625,7.27114130285264,7.32696580421811,7.21066475970671,7.32696580421811,67980.9027787804,0.0,1.0
1993-04-12,16.12,16.25,15.5,15.63,4675,7.49909135009498,7.55956789324091,7.21066475970671,7.27114130285264,10049.3508455588,0.0,1.0
1993-04-13,16.87,16.87,16.12,16.12,4500,7.84799448362917,7.84799448362917,7.49909135009498,7.49909135009498,9673.17193690157,0.0,1.0
1993-04-14,16.5,16.87,16.5,16.87,11250,7.6758689377523,7.84799448362917,7.6758689377523,7.84799448362917,24182.9298422539,0.0,1.0
1993-04-15,16.12,16.25,16.0,16.25,7475,7.49909135009498,7.55956789324091,7.44326684872951,7.55956789324091,16068.2133840754,0.0,1.0
1993-04-16,16.25,16.25,16.0,16.0,12650,7.55956789324091,7.55956789324091,7.44326684872951,7.44326684872951,27192.3611115122,0.0,1.0
1993-04-19,16.25,16.25,16.12,16.25,3675,7.55956789324091,7.55956789324091,7.49909135009498,7.55956789324091,7899.75708180294,0.0,1.0
1993-04-20,15.88,16.12,15.75,16.12,775,7.38744234736404,7.49909135009498,7.32696580421811,7.49909135009498,1665.93516691082,0.0,1.0
1993-04-21,16.0,16.0,15.88,15.88,9025,7.44326684872951,7.44326684872951,7.38744234736404,7.38744234736404,19400.083717897,0.0,1.0
1993-04-22,16.12,16.25,15.88,15.88,19375,7.49909135009498,7.55956789324091,7.38744234736404,7.38744234736404,41648.3791727706,0.0,1.0
1993-04-23,16.0,16.0,15.88,15.88,23150,7.44326684872951,7.44326684872951,7.38744234736404,7.38744234736404,49763.0956309491,0.0,1.0
1993-04-26,16.12,16.12,16.0,16.0,9125,7.49909135009498,7.49909135009498,7.44326684872951,7.44326684872951,19615.0430942726,0.0,1.0
1993-04-27,16.12,16.5,16.12,16.5,2325,7.49909135009498,7.6758689377523,7.49909135009498,7.6758689377523,4997.80550073247,0.0,1.0
1993-04-28,16.12,16.12,16.12,16.12,150,7.49909135009498,7.49909135009498,7.49909135009498,7.49909135009498,322.439064563385,0.0,1.0
1993-04-29,16.25,16.25,16.0,16.0,8500,7.55956789324091,7.55956789324091,7.44326684872951,7.44326684872951,18271.5469919252,0.0,1.0
1993-04-30,16.25,16.25,16.12,16.12,725,7.55956789324091,7.55956789324091,7.49909135009498,7.49909135009498,1558.45547872303,0.0,1.0
1993-05-03,16.87,16.87,16.12,16.12,24300,7.84799448362917,7.84799448362917,7.49909135009498,7.49909135009498,52235.1284592685,0.0,1.0
1993-05-04,16.87,16.87,16.75,16.87,2975,7.84799448362917,7.84799448362917,7.7921699822637,7.84799448362917,6395.04144717381,0.0,1.0
1993-05-05,17.12,17.75,17.0,17.0,5400,7.96429552814057,8.2573741603093,7.9084710267751,7.9084710267751,11607.8063242819,0.0,1.0
1993-05-06,17.0,17.25,17.0,17.25,3000,7.9084710267751,8.0247720712865,7.9084710267751,8.0247720712865,6448.78129126771,0.0,1.0
1993-05-07,17.0,17.25,16.87,17.25,1825,7.9084710267751,8.0247720712865,7.84799448362917,8.0247720712865,3923.00861885452,0.0,1.0
1993-05-10,17.0,17.0,17.0,17.0,150,7.9084710267751,7.9084710267751,7.9084710267751,7.9084710267751,322.439064563386,0.0,1.0
1993-05-11,17.0,17.0,17.0,17.0,3475,7.9084710267751,7.9084710267751,7.9084710267751,7.9084710267751,7469.83832905176,0.0,1.0
1993-05-12,17.0,17.0,17.0,17.0,100,7.9084710267751,7.9084710267751,7.9084710267751,7.9084710267751,214.95937637559,0.0,1.0
1993-05-13,16.5,16.75,16.5,16.75,2100,7.6758689377523,7.7921699822637,7.6758689377523,7.7921699822637,4514.1469038874,0.0,1.0
1993-05-14,16.5,16.5,16.38,16.38,175,7.6758689377523,7.6758689377523,7.62004443638683,7.62004443638683,376.178908657283,0.0,1.0
1993-05-17,16.75,16.75,16.25,16.25,51850,7.7921699822637,7.7921699822637,7.55956789324091,7.55956789324091,111456.436650744,0.0,1.0
1993-05-18,16.5,16.63,16.5,16.5,4050,7.6758689377523,7.73634548089823,7.6758689377523,7.6758689377523,8705.85474321141,0.0,1.0
1993-05-19,16.5,16.63,16.38,16.5,5150,7.6758689377523,7.73634548089823,7.62004443638683,7.6758689377523,11070.4078833429,0.0,1.0
1993-05-20,16.25,16.5,16.25,16.5,2425,7.55956789324091,7.6758689377523,7.55956789324091,7.6758689377523,5212.76487710806,0.0,1.0
1993-05-21,16.25,16.38,16.0,16.38,2475,7.55956789324091,7.62004443638683,7.44326684872951,7.62004443638683,5320.24456529586,0.0,1.0
1993-05-24,16.25,16.38,16.0,16.25,3425,7.55956789324091,7.62004443638683,7.44326684872951,7.55956789324091,7362.35864086396,0.0,1.0
1993-05-25,16.25,16.25,16.12,16.25,975,7.55956789324091,7.55956789324091,7.49909135009498,7.55956789324091,2095.853919662,0.0,1.0
1993-05-26,16.12,16.12,16.0,16.12,3575,7.49909135009498,7.49909135009498,7.44326684872951,7.49909135009498,7684.79770542735,0.0,1.0
1993-05-27,16.25,16.38,16.25,16.25,7875,7.55956789324091,7.62004443638683,7.55956789324091,7.55956789324091,16928.0508895777,0.0,1.0
1993-05-28,16.38,16.38,16.12,16.25,1775,7.77821385692233,7.77821385692233,7.6547501449077,7.71648200091501,3737.94042370341,0.34,1.0
1993-06-01,16.5,16.5,16.12,16.12,3600,7.8351971086214,7.8351971086214,7.6547501449077,7.6547501449077,7581.17494384917,0.0,1.0
1993-06-02,16.5,16.5,16.38,16.5,3050,7.8351971086214,7.8351971086214,7.77821385692233,7.8351971086214,6422.93988298332,0.0,1.0
1993-06-03,16.5,16.5,16.38,16.38,175,7.8351971086214,7.8351971086214,7.77821385692233,7.77821385692233,368.529337548223,0.0,1.0
1993-06-04,16.25,16.25,16.25,16.25,13450,7.71648200091501,7.71648200091501,7.71648200091501,7.71648200091501,28324.111942992,0.0,1.0
1993-06-07,16.5,16.63,16.25,16.5,4900,7.8351971086214,7.89692896462872,7.71648200091501,7.8351971086214,10318.8214513503,0.0,1.0
1993-06-08,16.38,16.63,16.38,16.5,2175,7.77821385692233,7.89692896462872,7.77821385692233,7.8351971086214,4580.29319524221,0.0,1.0
1993-06-09,16.75,16.75,16.38,16.38,11575,7.95391221632778,7.95391221632778,7.77821385692233,7.77821385692233,24375.5833264039,0.0,1.0
1993-06-10,16.75,16.75,16.75,16.75,4200,7.95391221632778,7.95391221632778,7.95391221632778,7.95391221632778,8844.70410115737,0.0,1.0
1993-06-11,16.87,16.87,16.63,16.63,1850,8.01089546802685,8.01089546802685,7.89692896462872,7.89692896462872,3895.88156836693,0.0,1.0
1993-06-14,16.87,17.0,16.75,16.75,1875,8.01089546802685,8.07262732403417,7.95391221632778,7.95391221632778,3948.52861658811,0.0,1.0
1993-06-15,16.87,17.0,16.75,17.0,975,8.01089546802685,8.07262732403417,7.95391221632778,8.07262732403417,2053.23488062582,0.0,1.0
1993-06-16,16.38,16.5,16.0,16.0,7100,7.77821385692233,7.8351971086214,7.59776689320863,7.59776689320863,14951.7616948136,0.0,1.0
1993-06-17,16.38,16.38,16.38,16.38,225,7.77821385692233,7.77821385692233,7.77821385692233,7.77821385692233,473.823433990573,0.0,1.0
1993-06-18,16.38,16.75,16.38,16.5,1600,7.77821385692233,7.95391221632778,7.77821385692233,7.8351971086214,3369.41108615519,0.0,1.0
1993-06-21,16.63,16.75,16.5,16.63,6675,7.89692896462872,7.95391221632778,7.8351971086214,7.89692896462872,14056.7618750537,0.0,1.0
1993-06-22,16.5,16.63,16.38,16.63,675,7.8351971086214,7.89692896462872,7.77821385692233,7.89692896462872,1421.47030197172,0.0,1.0
1993-06-23,16.75,16.75,16.63,16.63,4650,7.95391221632778,7.95391221632778,7.89692896462872,7.89692896462872,9792.35096913852,0.0,1.0
1993-06-24,16.87,17.0,16.75,16.75,4600,8.01089546802685,8.07262732403417,7.95391221632778,7.95391221632778,9687.05687269616,0.0,1.0
1993-06-25,17.0,17.0,16.87,16.87,3650,8.07262732403417,8.07262732403417,8.01089546802685,8.01089546802685,7686.46904029152,0.0,1.0
1993-06-28,17.75,17.87,16.87,16.87,5950,8.42877264715332,8.48575589885239,8.01089546802685,8.01089546802685,12529.9974766396,0.0,1.0
1993-06-29,17.38,17.5,17.38,17.5,3775,8.25307428774787,8.31005753944694,8.25307428774787,8.31005753944694,7949.70428139739,0.0,1.0
1993-06-30,16.87,17.5,16.87,17.5,12800,8.01089546802685,8.31005753944694,8.01089546802685,8.31005753944694,26955.2886892415,0.0,1.0
1993-07-01,17.25,17.63,17.0,17.0,5725,8.19134243174055,8.37178939545426,8.07262732403417,8.07262732403417,12056.174042649,0.0,1.0
1993-07-02,17.25,17.25,16.87,17.12,4450,8.19134243174055,8.19134243174055,8.01089546802685,8.12961057573323,9371.17458336912,0.0,1.0
1993-07-06,17.25,17.38,17.0,17.25,11075,8.19134243174055,8.25307428774787,8.07262732403417,8.19134243174055,23322.6423619804,0.0,1.0
1993-07-07,16.87,17.25,16.87,17.12,2125,8.01089546802685,8.19134243174055,8.01089546802685,8.12961057573323,4474.99909879986,0.0,1.0
1993-07-08,17.0,17.12,16.63,16.63,1125,8.07262732403417,8.12961057573323,7.89692896462872,7.89692896462872,2369.11716995286,0.0,1.0
1993-07-09,17.0,17.12,17.0,17.12,350,8.07262732403417,8.12961057573323,8.07262732403417,8.12961057573323,737.058675096447,0.0,1.0
1993-07-12,17.0,17.12,17.0,17.0,1100,8.07262732403417,8.12961057573323,8.07262732403417,8.07262732403417,2316.47012173169,0.0,1.0
1993-07-13,17.12,17.12,17.0,17.0,400,8.12961057573323,8.12961057573323,8.07262732403417,8.07262732403417,842.352771538797,0.0,1.0
1993-07-14,17.12,17.25,17.12,17.12,6550,8.12961057573323,8.19134243174055,8.12961057573323,8.12961057573323,13793.5266339478,0.0,1.0
1993-07-15,17.12,17.38,17.0,17.38,2125,8.12961057573323,8.25307428774787,8.07262732403417,8.25307428774787,4474.99909879986,0.0,1.0
1993-07-16,16.87,17.0,16.87,17.0,5600,8.01089546802685,8.07262732403417,8.01089546802685,8.07262732403417,11792.9388015431,0.0,1.0
1993-07-19,16.87,17.0,16.75,17.0,2175,8.01089546802685,8.07262732403417,7.95391221632778,8.07262732403417,4580.2931952422,0.0,1.0
1993-07-20,16.63,16.75,16.63,16.75,150,7.89692896462872,7.95391221632778,7.89692896462872,7.95391221632778,315.882289327049,0.0,1.0
1993-07-21,16.5,16.63,16.5,16.63,300,7.8351971086214,7.89692896462872,7.8351971086214,7.89692896462872,631.764578654097,0.0,1.0
1993-07-22,18.25,18.5,17.25,17.25,19850,8.66620286256609,8.78491797027248,8.19134243174055,8.19134243174055,41801.7562876128,0.0,1.0
1993-07-23,18.38,19.0,18.38,18.5,7550,8.72793471857341,9.02234818568525,8.72793471857341,8.78491797027248,15899.4085627948,0.0,1.0
1993-07-26,18.0,18.75,17.87,18.62,6525,8.54748775485971,8.90363307797886,8.48575589885239,8.84190122197154,13740.8795857266,0.0,1.0
1993-07-27,18.0,18.25,18.0,18.12,8525,8.54748775485971,8.66620286256609,8.54748775485971,8.60447100655877,17952.6434434206,0.0,1.0
1993-07-28,18.25,18.25,17.87,18.0,3325,8.66620286256609,8.66620286256609,8.48575589885239,8.54748775485971,7002.05741341625,0.0,1.0
1993-07-29,18.25,18.38,18.0,18.38,5100,8.66620286256609,8.72793471857341,8.54748775485971,8.72793471857341,10739.9978371197,0.0,1.0
1993-07-30,18.12,18.12,18.12,18.12,175,8.60447100655877,8.60447100655877,8.60447100655877,8.60447100655877,368.529337548224,0.0,1.0
1993-08-02,18.0,18.12,17.87,18.12,14625,8.54748775485971,8.60447100655877,8.48575589885239,8.60447100655877,30798.5232093872,0.0,1.0
1993-08-03,17.87,18.25,17.75,18.0,13725,8.48575589885239,8.66620286256609,8.42877264715332,8.54748775485971,28903.229473425,0.0,1.0
1993-08-04,17.87,17.87,17.87,17.87,450,8.48575589885239,8.48575589885239,8.48575589885239,8.48575589885239,947.646867981146,0.0,1.0
1993-08-05,18.0,18.25,18.0,18.0,128525,8.54748775485971,8.66620286256609,8.54748775485971,8.54748775485971,270658.474905059,0.0,1.0
1993-08-06,18.12,18.25,17.87,18.0,10950,8.60447100655877,8.66620286256609,8.48575589885239,8.54748775485971,23059.4071208746,0.0,1.0
1993-08-09,18.62,18.75,18.12,18.25,8725,8.84190122197154,8.90363307797886,8.60447100655877,8.66620286256609,18373.81982919,0.0,1.0
1993-08-10,18.75,18.75,18.75,18.75,975,8.90363307797886,8.90363307797886,8.90363307797886,8.90363307797886,2053.23488062582,0.0,1.0
1993-08-11,18.75,18.75,18.62,18.75,2700,8.90363307797886,8.90363307797886,8.84190122197154,8.90363307797886,5685.88120788688,0.0,1.0
1993-08-12,18.25,18.62,18.12,18.62,3300,8.66620286256609,8.84190122197154,8.60447100655877,8.84190122197154,6949.41036519507,0.0,1.0
1993-08-13,18.38,18.38,18.12,18.25,1575,8.72793471857341,8.72793471857341,8.60447100655877,8.66620286256609,3316.76403793401,0.0,1.0
1993-08-16,18.38,18.62,18.38,18.62,3475,8.72793471857341,8.84190122197154,8.72793471857341,8.84190122197154,7317.9397027433,0.0,1.0
1993-08-17,18.5,18.62,18.5,18.62,550,8.78491797027248,8.84190122197154,8.78491797027248,8.84190122197154,1158.23506086585,0.0,1.0
1993-08-18,18.62,18.75,18.38,18.62,6400,8.84190122197154,8.90363307797886,8.72793471857341,8.84190122197154,13477.6443446207,0.0,1.0
1993-08-19,18.12,18.62,18.12,18.62,1825,8.60447100655877,8.84190122197154,8.60447100655877,8.84190122197154,3843.23452014576,0.0,1.0
1993-08-20,18.5,18.5,18.12,18.12,800,8.78491797027248,8.78491797027248,8.60447100655877,8.60447100655877,1684.70554307759,0.0,1.0
1993-08-23,18.5,18.5,18.38,18.38,850,8.78491797027248,8.78491797027248,8.72793471857341,8.72793471857341,1789.99963951994,0.0,1.0
1993-08-24,18.5,18.5,18.38,18.38,750,8.78491797027248,8.78491797027248,8.72793471857341,8.72793471857341,1579.41144663524,0.0,1.0
1993-08-25,18.38,18.5,18.25,18.5,8600,8.72793471857341,8.78491797027248,8.66620286256609,8.78491797027248,18110.5845880841,0.0,1.0
1993-08-26,18.38,18.5,18.12,18.38,22125,8.72793471857341,8.78491797027248,8.60447100655877,8.72793471857341,46592.6376757397,0.0,1.0
1993-08-27,18.87,19.0,18.38,18.38,17425,8.96061632967793,9.02234818568525,8.72793471857341,8.72793471857341,36694.9926101588,0.0,1.0
1993-08-30,18.75,18.75,18.62,18.62,350,9.06508562445955,9.06508562445955,9.00223436412996,9.00223436412996,723.931385964294,0.34,1.0
1993-08-31,18.75,18.75,18.62,18.62,1175,9.06508562445955,9.06508562445955,9.00223436412996,9.00223436412996,2430.34108145156,0.0,1.0
1993-09-01,18.75,18.75,18.62,18.62,7200,9.06508562445955,9.06508562445955,9.00223436412996,9.00223436412996,14892.3027969798,0.0,1.0
1993-09-02,18.62,18.75,18.62,18.62,8575,9.00223436412996,9.06508562445955,9.00223436412996,9.00223436412996,17736.3189561252,0.0,1.0
1993-09-03,18.62,18.62,18.5,18.62,900,9.00223436412996,9.00223436412996,8.94421781613342,9.00223436412996,1861.53784962247,0.0,1.0
1993-09-07,18.38,18.38,18.25,18.38,1575,8.88620126813688,8.88620126813688,8.82335000780729,8.88620126813688,3257.69123683932,0.0,1.0
1993-09-08,18.25,18.38,18.25,18.38,8350,8.82335000780729,8.88620126813688,8.82335000780729,8.88620126813688,17270.9344937196,0.0,1.0
1993-09-09,18.25,18.25,18.12,18.25,1725,8.82335000780729,8.82335000780729,8.76049874747771,8.82335000780729,3567.94754510974,0.0,1.0
1993-09-10,18.25,18.5,18.12,18.25,6450,8.82335000780729,8.94421781613342,8.76049874747771,8.82335000780729,13341.0212556277,0.0,1.0
1993-09-13,18.12,18.25,18.0,18.25,6725,8.76049874747771,8.82335000780729,8.70248219948117,8.82335000780729,13909.8244874568,0.0,1.0
1993-09-14,18.38,18.38,18.12,18.12,3350,8.88620126813688,8.88620126813688,8.76049874747771,8.76049874747771,6929.05755137253,0.0,1.0
1993-09-15,18.12,18.25,18.0,18.25,11575,8.76049874747771,8.82335000780729,8.70248219948117,8.82335000780729,23941.4451215334,0.0,1.0
1993-09-16,18.0,18.12,18.0,18.12,400,8.70248219948117,8.76049874747771,8.70248219948117,8.76049874747771,827.350155387765,0.0,1.0
1993-09-17,18.0,18.0,17.75,17.75,4550,8.70248219948117,8.70248219948117,8.58161439115504,8.58161439115504,9411.10801753582,0.0,1.0
1993-09-20,17.63,17.75,17.63,17.75,250,8.5235978431585,8.58161439115504,8.5235978431585,8.58161439115504,517.093847117353,0.0,1.0
1993-09-21,17.75,17.75,17.5,17.5,8850,8.58161439115504,8.58161439115504,8.46074658282891,8.46074658282891,18305.1221879543,0.0,1.0
1993-09-22,18.0,18.0,17.63,17.63,1475,8.70248219948117,8.70248219948117,8.5235978431585,8.5235978431585,3050.85369799238,0.0,1.0
1993-09-23,18.12,18.12,17.87,18.0,500,8.76049874747771,8.76049874747771,8.63963093915158,8.70248219948117,1034.18769423471,0.0,1.0
1993-09-24,18.12,18.38,18.0,18.12,1450,8.76049874747771,8.88620126813688,8.70248219948117,8.76049874747771,2999.14431328065,0.0,1.0
1993-09-27,18.0,18.12,17.87,18.0,5900,8.70248219948117,8.76049874747771,8.63963093915158,8.70248219948117,12203.4147919695,0.0,1.0
1993-09-28,17.63,17.75,17.5,17.75,14250,8.5235978431585,8.58161439115504,8.46074658282891,8.58161439115504,29474.3492856891,0.0,1.0
1993-09-29,17.63,17.75,17.5,17.63,16975,8.5235978431585,8.58161439115504,8.46074658282891,8.5235978431585,35110.6722192683,0.0,1.0
1993-09-30,17.63,17.75,17.63,17.63,430400,8.5235978431585,8.58161439115504,8.5235978431585,8.5235978431585,890228.767197235,0.0,1.0
1993-10-01,17.63,18.0,17.63,17.63,26550,8.5235978431585,8.70248219948117,8.5235978431585,8.5235978431585,54915.3665638629,0.0,1.0
1993-10-04,17.75,17.87,17.63,17.63,10700,8.58161439115504,8.63963093915158,8.5235978431585,8.5235978431585,22131.6166566227,0.0,1.0
1993-10-05,17.63,17.87,17.63,17.63,31250,8.5235978431585,8.63963093915158,8.5235978431585,8.5235978431585,64636.7308896691,0.0,1.0
1993-10-06,17.63,17.75,17.63,17.63,5600,8.5235978431585,8.58161439115504,8.5235978431585,8.5235978431585,11582.9021754287,0.0,1.0
1993-10-07,17.63,17.75,17.63,17.63,4425,8.5235978431585,8.58161439115504,8.5235978431585,8.5235978431585,9152.56109397714,0.0,1.0
1993-10-08,17.63,17.75,17.63,17.63,6000,8.5235978431585,8.58161439115504,8.5235978431585,8.5235978431585,12410.2523308165,0.0,1.0
1993-10-11,17.63,17.87,17.63,17.87,4725,8.5235978431585,8.63963093915158,8.5235978431585,8.63963093915158,9773.07371051797,0.0,1.0
1993-10-12,17.75,17.75,17.63,17.63,9500,8.58161439115504,8.58161439115504,8.5235978431585,8.5235978431585,19649.5661904594,0.0,1.0
1993-10-13,17.75,17.75,17.63,17.75,3275,8.58161439115504,8.58161439115504,8.5235978431585,8.58161439115504,6773.92939723732,0.0,1.0
1993-10-14,17.63,17.75,17.63,17.75,4650,8.5235978431585,8.58161439115504,8.5235978431585,8.58161439115504,9617.94555638276,0.0,1.0
1993-10-15,17.87,18.25,17.63,17.63,19325,8.63963093915158,8.82335000780729,8.5235978431585,8.5235978431585,39971.3543821714,0.0,1.0
1993-10-18,18.0,18.0,17.87,17.87,1675,8.70248219948117,8.70248219948117,8.63963093915158,8.63963093915158,3464.52877568626,0.0,1.0
1993-10-19,18.0,18.12,17.87,17.87,3850,8.70248219948117,8.76049874747771,8.63963093915158,8.63963093915158,7963.24524560723,0.0,1.0
1993-10-20,18.25,18.25,18.0,18.0,6375,8.82335000780729,8.82335000780729,8.70248219948117,8.70248219948117,13185.8931014925,0.0,1.0
1993-10-21,18.87,19.25,18.12,18.25,25125,9.12310217245609,9.3068212411118,8.76049874747771,8.82335000780729,51967.931635294,0.0,1.0
1993-10-22,18.5,18.75,18.25,18.75,26025,8.94421781613342,9.06508562445955,8.82335000780729,9.06508562445955,53829.4694849165,0.0,1.0
1993-10-25,18.0,18.62,17.87,18.5,25500,8.70248219948117,9.00223436412996,8.63963093915158,8.94421781613342,52743.57240597,0.0,1.0
1993-10-26,17.63,17.87,17.63,17.87,14575,8.5235978431585,8.63963093915158,8.5235978431585,8.63963093915158,30146.5712869417,0.0,1.0
1993-10-27,17.75,17.87,17.63,17.63,6425,8.58161439115504,8.63963093915158,8.5235978431585,8.5235978431585,13289.311870916,0.0,1.0
1993-10-28,17.87,18.0,17.87,17.87,2350,8.63963093915158,8.70248219948117,8.63963093915158,8.63963093915158,4860.68216290312,0.0,1.0
1993-10-29,18.0,18.0,17.87,17.87,10025,8.70248219948117,8.70248219948117,8.63963093915158,8.63963093915158,20735.4632694058,0.0,1.0
1993-11-01,18.38,18.38,18.0,18.0,6825,8.88620126813688,8.88620126813688,8.70248219948117,8.70248219948117,14116.6620263037,0.0,1.0
1993-11-02,18.38,18.38,18.12,18.38,20125,8.88620126813688,8.88620126813688,8.76049874747771,8.88620126813688,41626.0546929469,0.0,1.0
1993-11-03,17.75,18.25,17.63,18.25,3550,8.58161439115504,8.82335000780729,8.5235978431585,8.82335000780729,7342.73262906641,0.0,1.0
1993-11-04,18.12,18.12,17.63,17.63,5275,8.76049874747771,8.76049874747771,8.5235978431585,8.5235978431585,10910.6801741761,0.0,1.0
1993-11-05,18.0,18.12,17.87,18.12,15475,8.70248219948117,8.76049874747771,8.63963093915158,8.76049874747771,32008.1091365641,0.0,1.0
1993-11-08,18.0,18.0,17.87,18.0,6450,8.70248219948117,8.70248219948117,8.63963093915158,8.70248219948117,13341.0212556277,0.0,1.0
1993-11-09,17.87,18.0,17.75,18.0,2300,8.63963093915158,8.70248219948117,8.58161439115504,8.70248219948117,4757.26339347965,0.0,1.0
1993-11-10,17.75,17.75,17.5,17.63,15900,8.58161439115504,8.58161439115504,8.46074658282891,8.5235978431585,32887.1686766636,0.0,1.0
1993-11-11,17.87,17.87,17.63,17.63,325,8.63963093915158,8.63963093915158,8.5235978431585,8.5235978431585,672.222001252559,0.0,1.0
1993-11-12,18.87,19.0,17.75,17.75,27300,9.12310217245609,9.18595343278567,8.58161439115504,8.58161439115504,56466.6481052149,0.0,1.0
1993-11-15,18.25,18.87,18.25,18.87,21825,8.82335000780729,9.12310217245609,8.82335000780729,9.12310217245609,45142.2928533449,0.0,1.0
1993-11-16,18.38,18.5,18.38,18.5,1375,8.88620126813688,8.94421781613342,8.88620126813688,8.94421781613342,2844.01615914544,0.0,1.0
1993-11-17,19.13,19.13,18.38,18.38,7550,9.24880469311526,9.24880469311526,8.88620126813688,8.88620126813688,15616.2341829441,0.0,1.0
1993-11-18,18.75,18.87,18.62,18.87,10000,9.06508562445955,9.12310217245609,9.00223436412996,9.12310217245609,20683.7538846941,0.0,1.0
1993-11-19,18.62,18.75,18.5,18.75,18300,9.00223436412996,9.06508562445955,8.94421781613342,9.06508562445955,37851.2696089903,0.0,1.0
1993-11-22,18.0,18.62,18.0,18.62,825,8.70248219948117,9.00223436412996,8.70248219948117,9.00223436412996,1706.40969548726,0.0,1.0
1993-11-23,18.0,18.0,17.75,18.0,7425,8.70248219948117,8.70248219948117,8.58161439115504,8.70248219948117,15357.6872593854,0.0,1.0
1993-11-24,17.87,18.0,17.75,18.0,1050,8.63963093915158,8.70248219948117,8.58161439115504,8.70248219948117,2171.79415789288,0.0,1.0
1993-11-26,17.75,17.87,17.75,17.87,250,8.58161439115504,8.63963093915158,8.58161439115504,8.63963093915158,517.093847117353,0.0,1.0
1993-11-29,17.87,18.0,17.63,17.87,4075,8.63963093915158,8.70248219948117,8.5235978431585,8.63963093915158,8428.62970801286,0.0,1.0
1993-11-30,17.63,17.87,17.5,17.75,7250,8.5235978431585,8.63963093915158,8.46074658282891,8.58161439115504,14995.7215664032,0.0,1.0
1993-12-01,18.38,18.38,17.63,17.63,10400,8.88620126813688,8.88620126813688,8.5235978431585,8.5235978431585,21511.1040400819,0.0,1.0
1993-12-02,18.12,18.38,18.0,18.25,13475,8.76049874747771,8.88620126813688,8.70248219948117,8.82335000780729,27871.3583596253,0.0,1.0
1993-12-03,18.38,18.38,18.25,18.25,10500,8.88620126813688,8.88620126813688,8.82335000780729,8.82335000780729,21717.9415789288,0.0,1.0
1993-12-06,18.38,18.38,18.0,18.0,4125,9.05058148746041,9.05058148746041,8.86346391590247,8.86346391590247,8377.08605850853,0.34,1.0
1993-12-07,18.5,18.5,18.38,18.38,10300,9.10967124689976,9.10967124689976,9.05058148746041,9.05058148746041,20917.3300370031,0.0,1.0
1993-12-08,18.25,18.5,18.12,18.5,2450,8.98656758140112,9.10967124689976,8.92255367534182,9.10967124689976,4975.4814165687,0.0,1.0
1993-12-09,18.38,18.5,18.38,18.5,3550,9.05058148746041,9.10967124689976,9.05058148746041,9.10967124689976,7209.37103217098,0.0,1.0
1993-12-10,18.38,18.5,18.38,18.38,4650,9.05058148746041,9.10967124689976,9.05058148746041,9.05058148746041,9443.26064777325,0.0,1.0
1993-12-13,18.38,18.38,18.12,18.12,3475,9.05058148746041,9.05058148746041,8.92255367534182,8.92255367534182,7057.06037656173,0.0,1.0
1993-12-14,18.38,18.5,18.0,18.38,13075,9.05058148746041,9.10967124689976,8.86346391590247,9.05058148746041,26552.8242945452,0.0,1.0
1993-12-15,18.0,18.12,17.87,18.12,16100,8.86346391590247,8.92255367534182,8.79945000984318,8.92255367534182,32696.0207374515,0.0,1.0
1993-12-16,18.0,18.0,18.0,18.0,5325,8.86346391590247,8.86346391590247,8.86346391590247,8.86346391590247,10814.0565482565,0.0,1.0
1993-12-17,18.12,18.25,17.87,18.12,4250,8.92255367534182,8.98656758140112,8.79945000984318,8.92255367534182,8630.93715119061,0.0,1.0
1993-12-20,18.38,18.5,18.12,18.12,3350,9.05058148746041,9.10967124689976,8.92255367534182,8.92255367534182,6803.20928387966,0.0,1.0
1993-12-21,18.25,18.38,18.0,18.12,3600,8.98656758140112,9.05058148746041,8.86346391590247,8.92255367534182,7310.9114692438,0.0,1.0
1993-12-22,18.12,18.25,18.0,18.25,7325,8.92255367534182,8.98656758140112,8.86346391590247,8.98656758140112,14875.6740311697,0.0,1.0
1993-12-23,18.25,18.25,18.0,18.0,1750,8.98656758140112,8.98656758140112,8.86346391590247,8.86346391590247,3553.91529754907,0.0,1.0
1993-12-27,18.25,18.38,18.25,18.25,4100,8.98656758140112,9.05058148746041,8.98656758140112,8.98656758140112,8326.31583997211,0.0,1.0
1993-12-28,19.0,19.0,18.25,18.25,11150,9.35587857789705,9.35587857789705,8.98656758140112,8.98656758140112,22643.5174672412,0.0,1.0
1993-12-29,18.75,19.0,18.62,19.0,16900,9.23277491239841,9.35587857789705,9.16876100633911,9.35587857789705,34320.6677306168,0.0,1.0
1993-12-30,18.87,19.0,18.87,18.87,49625,9.29186467183776,9.35587857789705,9.29186467183776,9.29186467183776,100778.883794784,0.0,1.0
1993-12-31,19.13,19.13,18.5,19.0,12000,9.41989248395635,9.41989248395635,9.10967124689976,9.35587857789705,24369.7048974794,0.0,1.0
1994-01-03,19.0,19.13,18.87,19.0,1525,9.35587857789705,9.41989248395635,9.29186467183776,9.35587857789705,3096.98333072134,0.0,1.0
1994-01-04,19.0,19.38,18.87,19.0,70025,9.35587857789705,9.54299614945499,9.29186467183776,9.35587857789705,142207.382120499,0.0,1.0
1994-01-05,19.0,19.0,18.87,19.0,10675,9.35587857789705,9.35587857789705,9.29186467183776,9.35587857789705,21678.8833150494,0.0,1.0
1994-01-06,18.75,19.0,18.75,19.0,5300,9.23277491239841,9.35587857789705,9.23277491239841,9.35587857789705,10763.28632972,0.0,1.0
1994-01-07,18.75,18.75,18.75,18.75,3450,9.23277491239841,9.23277491239841,9.23277491239841,9.23277491239841,7006.29015802531,0.0,1.0
1994-01-10,19.0,19.0,18.62,18.75,8450,9.35587857789705,9.35587857789705,9.16876100633911,9.23277491239841,17160.3338653084,0.0,1.0
1994-01-11,18.87,19.13,18.87,18.87,12525,9.29186467183776,9.41989248395635,9.29186467183776,9.29186467183776,25435.8794867441,0.0,1.0
1994-01-12,18.75,19.0,18.62,19.0,1675,9.23277491239841,9.35587857789705,9.16876100633911,9.35587857789705,3401.60464193983,0.0,1.0
1994-01-13,19.0,19.0,18.75,18.75,9750,9.35587857789705,9.35587857789705,9.23277491239841,9.23277491239841,19800.385229202,0.0,1.0
1994-01-14,18.87,19.0,18.75,19.0,2250,9.29186467183776,9.35587857789705,9.23277491239841,9.35587857789705,4569.31966827738,0.0,1.0
1994-01-17,18.62,18.87,18.62,18.87,6725,9.16876100633911,9.29186467183776,9.16876100633911,9.29186467183776,13657.1887862957,0.0,1.0
1994-01-18,18.5,18.75,18.5,18.62,3075,9.10967124689976,9.23277491239841,9.10967124689976,9.16876100633911,6244.73687997909,0.0,1.0
1994-01-19,18.25,18.38,18.12,18.38,9225,8.98656758140112,9.05058148746041,8.92255367534182,9.05058148746041,18734.2106399372,0.0,1.0
1994-01-20,18.12,18.38,18.12,18.12,1050,8.92255367534182,9.05058148746041,8.92255367534182,8.92255367534182,2132.34917852944,0.0,1.0
1994-01-21,18.38,18.5,18.25,18.25,4825,9.05058148746041,9.10967124689976,8.98656758140112,8.98656758140112,9798.65217752816,0.0,1.0
1994-01-24,18.87,19.0,18.5,18.5,4725,9.29186467183776,9.35587857789705,9.10967124689976,9.10967124689976,9595.57130338249,0.0,1.0
1994-01-25,19.13,19.13,19.0,19.0,10650,9.41989248395635,9.41989248395635,9.35587857789705,9.35587857789705,21628.1130965129,0.0,1.0
1994-01-26,18.87,19.0,18.75,19.0,12950,9.29186467183776,9.35587857789705,9.23277491239841,9.35587857789705,26298.9732018631,0.0,1.0
1994-01-27,18.75,18.87,18.75,18.75,14200,9.23277491239841,9.29186467183776,9.23277491239841,9.23277491239841,28837.4841286839,0.0,1.0
1994-01-28,18.87,19.0,18.75,18.87,7725,9.29186467183776,9.35587857789705,9.23277491239841,9.29186467183776,15687.9975277523,0.0,1.0
1994-01-31,18.87,19.0,18.62,19.0,9500,9.29186467183776,9.35587857789705,9.16876100633911,9.35587857789705,19292.6830438378,0.0,1.0
1994-02-01,18.5,19.0,18.0,19.0,11075,9.10967124689976,9.35587857789705,8.86346391590247,9.35587857789705,22491.206811632,0.0,1.0
1994-02-02,18.62,18.75,18.5,18.5,6850,9.16876100633911,9.23277491239841,9.10967124689976,9.10967124689976,13911.0398789778,0.0,1.0
1994-02-03,18.87,19.0,18.62,18.62,29100,9.29186467183776,9.35587857789705,9.16876100633911,9.16876100633911,59096.5343763874,0.0,1.0
1994-02-04,18.62,19.13,18.62,19.0,34600,9.16876100633911,9.41989248395635,9.16876100633911,9.35587857789705,70265.9824543988,0.0,1.0
1994-02-07,19.0,19.0,18.38,18.5,8600,9.35587857789705,9.35587857789705,9.05058148746041,9.10967124689976,17464.9551765269,0.0,1.0
1994-02-08,18.87,19.0,18.62,19.0,34425,9.29186467183776,9.35587857789705,9.16876100633911,9.35587857789705,69910.5909246439,0.0,1.0
1994-02-09,18.87,19.0,18.62,18.62,8950,9.29186467183776,9.35587857789705,9.16876100633911,9.16876100633911,18175.7382360367,0.0,1.0
1994-02-10,19.13,19.13,18.87,19.0,9425,9.41989248395635,9.41989248395635,9.29186467183776,9.35587857789705,19140.3723882286,0.0,1.0
1994-02-11,18.75,19.13,18.75,19.0,11875,9.23277491239841,9.41989248395635,9.23277491239841,9.35587857789705,24115.8538047973,0.0,1.0
1994-02-14,18.5,18.75,18.38,18.62,10400,9.10967124689976,9.23277491239841,9.05058148746041,9.16876100633911,21120.4109111488,0.0,1.0
1994-02-15,18.62,18.62,18.5,18.62,3450,9.16876100633911,9.16876100633911,9.10967124689976,9.16876100633911,7006.29015802532,0.0,1.0
1994-02-16,18.62,18.62,18.38,18.62,7975,9.16876100633911,9.16876100633911,9.05058148746041,9.16876100633911,16195.6997131165,0.0,1.0
1994-02-17,18.62,18.75,18.62,18.62,10875,9.16876100633911,9.23277491239841,9.16876100633911,9.16876100633911,22085.0450633407,0.0,1.0
1994-02-18,19.0,19.13,18.5,18.75,25125,9.35587857789705,9.41989248395635,9.10967124689976,9.23277491239841,51024.0696290974,0.0,1.0
1994-02-22,19.25,19.25,19.0,19.0,625,9.4789822433957,9.4789822433957,9.35587857789705,9.35587857789705,1269.25546341038,0.0,1.0
1994-02-23,19.13,19.25,19.0,19.25,19125,9.41989248395635,9.4789822433957,9.35587857789705,9.4789822433957,38839.2171803577,0.0,1.0
1994-02-24,19.0,19.25,19.0,19.0,8500,9.35587857789705,9.4789822433957,9.35587857789705,9.35587857789705,17261.8743023812,0.0,1.0
1994-02-25,18.87,19.13,18.87,19.0,13650,9.29186467183776,9.41989248395635,9.29186467183776,9.35587857789705,27720.5393208828,0.0,1.0
1994-02-28,19.5,19.5,18.87,18.87,49600,9.60208590889434,9.60208590889434,9.29186467183776,9.29186467183776,100728.113576248,0.0,1.0
1994-03-01,19.62,19.62,19.5,19.5,27200,9.66117566833369,9.66117566833369,9.60208590889434,9.60208590889434,55237.9977676199,0.0,1.0
1994-03-02,20.0,20.13,19.13,19.13,39100,9.84829323989164,9.91230714595093,9.41989248395635,9.41989248395635,79404.6217909535,0.0,1.0
1994-03-03,20.0,20.25,20.0,20.25,35750,9.84829323989164,9.97139690539028,9.84829323989164,9.97139690539028,72601.4125070739,0.0,1.0
1994-03-04,20.0,20.25,20.0,20.13,19325,9.84829323989164,9.97139690539028,9.84829323989164,9.91230714595093,39245.378928649,0.0,1.0
1994-03-07,20.75,21.0,20.13,20.13,34925,10.2176042363876,10.3407079018862,9.91230714595093,9.91230714595093,70925.995295372,0.0,1.0
1994-03-08,21.0,21.0,20.75,20.75,20550,10.5081288869644,10.5081288869644,10.3830321145005,10.3830321145005,41068.2058282849,0.34,1.0
1994-03-09,20.88,20.88,20.75,20.88,25250,10.4480824361817,10.4480824361817,10.3830321145005,10.4480824361817,50460.9341685741,0.0,1.0
1994-03-10,20.75,20.88,20.62,20.75,10550,10.3830321145005,10.4480824361817,10.3179817928193,10.3830321145005,21083.6774446913,0.0,1.0
1994-03-11,20.25,20.75,20.25,20.75,7650,10.1328385695728,10.3830321145005,10.1328385695728,10.3830321145005,15288.1642134491,0.0,1.0
1994-03-14,20.37,20.5,20.37,20.37,2500,10.1928850203554,10.2579353420367,10.1928850203554,10.1928850203554,4996.13209589844,0.0,1.0
1994-03-15,20.5,20.62,20.37,20.5,2800,10.2579353420367,10.3179817928193,10.1928850203554,10.2579353420367,5595.6679474062,0.0,1.0
1994-03-16,20.5,20.62,20.5,20.5,4275,10.2579353420367,10.3179817928193,10.2579353420367,10.2579353420367,8543.38588398625,0.0,1.0
1994-03-17,20.25,20.62,20.25,20.62,22100,10.1328385695728,10.3179817928193,10.1328385695728,10.3179817928193,44165.807727742,0.0,1.0
1994-03-18,20.5,20.5,20.25,20.37,16750,10.2579353420367,10.2579353420367,10.1328385695728,10.1928850203554,33474.0850425192,0.0,1.0
1994-03-21,20.62,20.62,20.0,20.37,4575,10.3179817928193,10.3179817928193,10.0077417971089,10.1928850203554,9142.9217354941,0.0,1.0
1994-03-22,20.88,21.0,20.75,20.75,39675,10.4480824361817,10.5081288869644,10.3830321145005,10.3830321145005,79288.616361908,0.0,1.0
1994-03-23,21.0,21.25,20.75,21.0,11125,10.5081288869644,10.6332256594282,10.3830321145005,10.5081288869644,22232.7878267479,0.0,1.0
1994-03-24,21.0,21.0,20.88,21.0,3200,10.5081288869644,10.5081288869644,10.4480824361817,10.5081288869644,6395.04908274996,0.0,1.0
1994-03-25,20.88,20.88,20.62,20.75,3400,10.4480824361817,10.4480824361817,10.3179817928193,10.3830321145005,6794.73965042186,0.0,1.0
1994-03-28,21.0,21.13,20.5,20.75,36625,10.5081288869644,10.5731792086456,10.2579353420367,10.3830321145005,73193.3352049116,0.0,1.0
1994-03-29,21.13,21.13,20.88,21.13,12150,10.5731792086456,10.5731792086456,10.4480824361817,10.5731792086456,24281.2019860663,0.0,1.0
1994-03-30,20.75,21.13,20.62,21.13,9375,10.3830321145005,10.5731792086456,10.3179817928193,10.5731792086456,18735.4953596191,0.0,1.0
1994-03-31,20.37,20.62,20.13,20.62,28150,10.1928850203554,10.3179817928193,10.0727921187901,10.3179817928193,56256.4473998164,0.0,1.0
1994-04-04,19.87,20.37,19.62,20.37,41150,9.94269147542772,10.1928850203554,9.81759470296386,10.1928850203554,82236.3342984879,0.0,1.0
1994-04-05,20.25,20.37,20.0,20.0,16150,10.1328385695728,10.1928850203554,10.0077417971089,10.0077417971089,32275.0133395037,0.0,1.0
1994-04-06,20.25,20.25,20.13,20.25,3200,10.1328385695728,10.1328385695728,10.0727921187901,10.1328385695728,6395.04908274997,0.0,1.0
1994-04-07,20.0,20.25,20.0,20.13,19700,10.0077417971089,10.1328385695728,10.0077417971089,10.0727921187901,39369.5209156796,0.0,1.0
1994-04-08,20.0,20.0,20.0,20.0,775,10.0077417971089,10.0077417971089,10.0077417971089,10.0077417971089,1548.80094972851,0.0,1.0
1994-04-11,19.87,20.0,19.75,20.0,4950,9.94269147542772,10.0077417971089,9.88264502464507,10.0077417971089,9892.34154987886,0.0,1.0
1994-04-12,19.5,19.87,19.5,19.87,4900,9.75754825218121,9.94269147542772,9.75754825218121,9.94269147542772,9792.41890796089,0.0,1.0
1994-04-13,19.0,19.5,19.0,19.38,4375,9.50735470725348,9.75754825218121,9.50735470725348,9.69750180139855,8743.23116782223,0.0,1.0
1994-04-14,18.87,19.13,18.75,19.13,18625,9.44230438557227,9.57240502893469,9.38225793478962,9.57240502893469,37221.1841144432,0.0,1.0
1994-04-15,18.75,18.87,18.75,18.75,8275,9.38225793478962,9.44230438557227,9.38225793478962,9.38225793478962,16537.1972374238,0.0,1.0
1994-04-18,18.5,18.75,18.38,18.75,17050,9.25716116232576,9.38225793478962,9.1971147115431,9.38225793478962,34073.6208940272,0.0,1.0
1994-04-19,18.5,18.5,18.25,18.38,7800,9.25716116232576,9.25716116232576,9.1320643898619,9.1971147115431,15587.9321392031,0.0,1.0
1994-04-20,18.25,18.5,18.25,18.5,11525,9.1320643898619,9.25716116232576,9.1320643898619,9.25716116232576,23032.1689620917,0.0,1.0
1994-04-21,18.38,18.5,18.38,18.38,6975,9.1971147115431,9.25716116232576,9.1971147115431,9.1971147115431,13939.2085475566,0.0,1.0
1994-04-22,18.62,18.75,18.38,18.38,4425,9.31720761310841,9.38225793478962,9.1971147115431,9.1971147115431,8843.1538097402,0.0,1.0
1994-04-25,18.75,18.81,18.75,18.75,7675,9.38225793478962,9.41228116018095,9.38225793478962,9.38225793478962,15338.1255344081,0.0,1.0
1994-04-26,19.0,19.0,19.0,19.0,5775,9.50735470725348,9.50735470725348,9.50735470725348,9.50735470725348,11541.0651415253,0.0,1.0
1994-04-28,19.13,19.19,19.0,19.13,42225,9.57240502893469,9.60242825432602,9.50735470725348,9.57240502893469,84384.6710997242,0.0,1.0
1994-04-29,19.13,19.13,19.0,19.0,8625,9.57240502893469,9.57240502893469,9.50735470725348,9.50735470725348,17236.6557308495,0.0,1.0
1994-05-02,19.13,19.13,19.13,19.13,3150,9.57240502893469,9.57240502893469,9.57240502893469,9.57240502893469,6295.126440832,0.0,1.0
1994-05-03,18.87,19.13,18.87,19.13,20950,9.44230438557227,9.57240502893469,9.44230438557227,9.57240502893469,41867.5869636287,0.0,1.0
1994-05-04,18.87,19.0,18.87,19.0,3275,9.44230438557227,9.50735470725348,9.44230438557227,9.50735470725348,6544.93304562693,0.0,1.0
1994-05-05,19.0,19.0,18.87,18.87,2800,9.50735470725348,9.50735470725348,9.44230438557227,9.44230438557227,5595.66794740623,0.0,1.0
1994-05-06,19.13,19.13,18.87,18.87,5825,9.57240502893469,9.57240502893469,9.44230438557227,9.44230438557227,11640.9877834433,0.0,1.0
1994-05-09,18.87,19.0,18.87,19.0,1400,9.44230438557227,9.50735470725348,9.44230438557227,9.50735470725348,2797.83397370311,0.0,1.0
1994-05-10,18.75,19.0,18.75,18.87,6325,9.38225793478962,9.50735470725348,9.38225793478962,9.44230438557227,12640.214202623,0.0,1.0
1994-05-11,18.75,18.87,18.62,18.75,7525,9.38225793478962,9.44230438557227,9.31720761310841,9.38225793478962,15038.3576086542,0.0,1.0
1994-05-12,18.75,18.75,18.62,18.62,4300,9.38225793478962,9.38225793478962,9.31720761310841,9.31720761310841,8593.34720494528,0.0,1.0
1994-05-13,18.75,18.75,18.75,18.75,250,9.38225793478962,9.38225793478962,9.38225793478962,9.38225793478962,499.613209589842,0.0,1.0
1994-05-16,18.5,18.5,18.5,18.5,13250,9.25716116232576,9.25716116232576,9.25716116232576,9.25716116232576,26479.5001082616,0.0,1.0
1994-05-17,18.38,18.62,18.38,18.5,1300,9.1971147115431,9.31720761310841,9.1971147115431,9.25716116232576,2597.98868986718,0.0,1.0
1994-05-18,18.38,18.62,18.38,18.5,65650,9.1971147115431,9.31720761310841,9.1971147115431,9.25716116232576,131198.428838292,0.0,1.0
1994-05-19,18.25,18.25,17.75,18.25,10025,9.1320643898619,9.1320643898619,8.88187084493417,9.1320643898619,20034.4897045526,0.0,1.0
1994-05-20,18.0,18.25,18.0,18.25,3200,9.00696761739803,9.1320643898619,9.00696761739803,9.1320643898619,6395.04908274997,0.0,1.0
1994-05-23,17.87,18.12,17.75,18.12,1725,8.94191729571683,9.06701406818069,8.88187084493417,9.06701406818069,3447.33114616991,0.0,1.0
1994-05-24,17.75,17.87,17.75,17.87,2750,8.88187084493417,8.94191729571683,8.88187084493417,8.94191729571683,5495.74530548826,0.0,1.0
1994-05-25,17.75,17.87,17.75,17.75,925,8.88187084493417,8.94191729571683,8.88187084493417,8.88187084493417,1848.56887548241,0.0,1.0
1994-05-26,18.0,18.12,17.75,17.75,2425,9.00696761739803,9.06701406818069,8.88187084493417,8.88187084493417,4846.24813302147,0.0,1.0
1994-05-27,18.0,18.12,18.0,18.0,5350,9.17709922794889,9.23827988946855,9.17709922794889,9.17709922794889,10493.5119047986,0.34,1.0
1994-05-31,18.0,18.12,18.0,18.12,1350,9.17709922794889,9.23827988946855,9.17709922794889,9.23827988946855,2647.89552737909,0.0,1.0
1994-06-01,18.25,18.38,18.0,18.12,4350,9.30455893944818,9.37083798942781,9.17709922794889,9.23827988946855,8532.10781044375,0.0,1.0
1994-06-02,18.5,18.5,18.25,18.25,7650,9.43201865094747,9.43201865094747,9.30455893944818,9.30455893944818,15004.7413218149,0.0,1.0
1994-06-03,18.62,18.62,18.5,18.5,7425,9.49319931246713,9.49319931246713,9.43201865094747,9.43201865094747,14563.425400585,0.0,1.0
1994-06-06,18.75,18.87,18.75,18.75,13275,9.55947836244676,9.62065902396642,9.55947836244676,9.55947836244676,26037.6393525611,0.0,1.0
1994-06-07,18.5,18.75,18.5,18.75,1550,9.43201865094747,9.55947836244676,9.43201865094747,9.55947836244676,3040.17634625007,0.0,1.0
1994-06-08,18.75,19.0,18.62,18.62,5375,9.55947836244676,9.68693807394605,9.49319931246713,9.49319931246713,10542.5470071575,0.0,1.0
1994-06-09,19.0,19.0,18.87,19.0,725,9.68693807394605,9.68693807394605,9.62065902396642,9.68693807394605,1422.01796840729,0.0,1.0
1994-06-10,18.87,19.0,18.87,19.0,4950,9.62065902396642,9.68693807394605,9.62065902396642,9.68693807394605,9708.95026705668,0.0,1.0
1994-06-13,19.0,19.0,18.87,19.0,5600,9.68693807394605,9.68693807394605,9.62065902396642,9.68693807394605,10983.8629283874,0.0,1.0
1994-06-14,19.0,19.25,18.87,19.0,7175,9.68693807394605,9.81439778544534,9.62065902396642,9.68693807394605,14073.0743769963,0.0,1.0
1994-06-15,18.75,19.0,18.62,19.0,7850,9.55947836244676,9.68693807394605,9.49319931246713,9.68693807394605,15397.0221406858,0.0,1.0
1994-06-16,18.62,18.75,18.38,18.75,25350,9.49319931246713,9.55947836244676,9.37083798942781,9.55947836244676,49721.5937918963,0.0,1.0
1994-06-17,19.13,19.25,19.13,19.13,21750,9.75321712392568,9.81439778544534,9.75321712392568,9.75321712392568,42660.5390522187,0.0,1.0
1994-06-20,19.0,19.13,18.87,19.13,3950,9.68693807394605,9.75321712392568,9.62065902396642,9.75321712392568,7747.54617270179,0.0,1.0
1994-06-21,18.75,19.0,18.75,19.0,3775,9.55947836244676,9.68693807394605,9.55947836244676,9.68693807394605,7404.30045618969,0.0,1.0
1994-06-22,19.13,19.13,18.75,18.75,2875,9.75321712392568,9.75321712392568,9.55947836244676,9.55947836244676,5639.03677127029,0.0,1.0
1994-06-23,19.0,19.0,18.87,18.87,2325,9.68693807394605,9.68693807394605,9.62065902396642,9.62065902396642,4560.26451937511,0.0,1.0
1994-06-24,18.75,19.0,18.75,18.87,4675,9.55947836244676,9.68693807394605,9.55947836244676,9.62065902396642,9169.56414110909,0.0,1.0
1994-06-27,19.0,19.0,18.62,18.75,3900,9.68693807394605,9.68693807394605,9.49319931246713,9.55947836244676,7649.47596798405,0.0,1.0
1994-06-28,19.13,19.25,19.0,19.0,4700,9.75321712392568,9.81439778544534,9.68693807394605,9.68693807394605,9218.59924346796,0.0,1.0
1994-06-29,19.0,19.38,19.0,19.25,2225,9.68693807394605,9.88067683542497,9.68693807394605,9.81439778544534,4364.12410993962,0.0,1.0
1994-06-30,18.87,19.0,18.87,18.87,5475,9.62065902396642,9.68693807394605,9.62065902396642,9.62065902396642,10738.687416593,0.0,1.0
1994-07-01,19.13,19.13,18.87,18.87,1300,9.75321712392568,9.75321712392568,9.62065902396642,9.62065902396642,2549.82532266135,0.0,1.0
1994-07-05,19.0,19.25,18.87,19.0,6225,9.68693807394605,9.81439778544534,9.62065902396642,9.68693807394605,12209.7404873592,0.0,1.0
1994-07-06,18.38,18.87,18.38,18.87,6050,9.37083798942781,9.62065902396642,9.37083798942781,9.62065902396642,11866.494770847,0.0,1.0
1994-07-07,18.38,18.5,18.38,18.38,3425,9.37083798942781,9.43201865094747,9.37083798942781,9.37083798942781,6717.80902316548,0.0,1.0
1994-07-08,18.38,18.5,18.25,18.5,2175,9.37083798942781,9.43201865094747,9.30455893944818,9.43201865094747,4266.05390522187,0.0,1.0
1994-07-11,18.62,18.62,18.38,18.38,1575,9.49319931246713,9.49319931246713,9.37083798942781,9.37083798942781,3089.21144860894,0.0,1.0
1994-07-12,19.13,19.13,18.62,18.62,9750,9.75321712392568,9.75321712392568,9.49319931246713,9.49319931246713,19123.6899199601,0.0,1.0
1994-07-13,19.25,19.25,19.13,19.25,1550,9.81439778544534,9.81439778544534,9.75321712392568,9.81439778544534,3040.17634625007,0.0,1.0
1994-07-14,19.38,19.38,19.25,19.38,4150,9.88067683542497,9.88067683542497,9.81439778544534,9.88067683542497,8139.82699157277,0.0,1.0
1994-07-15,19.38,19.38,19.13,19.13,825,9.88067683542497,9.88067683542497,9.75321712392568,9.75321712392568,1618.15837784278,0.0,1.0
1994-07-18,19.25,19.5,19.13,19.38,3700,9.81439778544534,9.94185749694463,9.75321712392568,9.88067683542497,7257.19514911307,0.0,1.0
1994-07-19,19.25,19.25,19.13,19.19,1575,9.81439778544534,9.81439778544534,9.75321712392568,9.78380745468551,3089.21144860894,0.0,1.0
1994-07-20,19.13,19.25,19.0,19.25,875,9.75321712392568,9.81439778544534,9.68693807394605,9.81439778544534,1716.22858256052,0.0,1.0
1994-07-21,18.25,19.0,18.25,19.0,14525,9.30455893944818,9.68693807394605,9.30455893944818,9.68693807394605,28489.3944705047,0.0,1.0
1994-07-22,17.38,18.12,17.0,18.12,131925,8.86099914343065,9.23827988946855,8.66726038195173,9.23827988946855,258758.235147768,0.0,1.0
1994-07-25,17.0,17.25,17.0,17.25,19925,8.66726038195173,8.79472009345102,8.66726038195173,8.79472009345102,39080.9765800211,0.0,1.0
1994-07-26,17.0,17.0,17.0,17.0,1175,8.66726038195173,8.66726038195173,8.66726038195173,8.66726038195173,2304.64981086699,0.0,1.0
1994-07-27,16.87,16.87,16.75,16.75,17125,8.6009813319721,8.6009813319721,8.53980067045244,8.53980067045244,33589.0451158274,0.0,1.0
1994-07-28,16.75,16.87,16.5,16.87,11350,8.53980067045244,8.6009813319721,8.41234095895315,8.6009813319721,22261.9364709279,0.0,1.0
1994-07-29,16.75,16.75,16.5,16.63,7800,8.53980067045244,8.53980067045244,8.41234095895315,8.47862000893278,15298.9519359681,0.0,1.0
1994-08-01,16.63,16.75,16.5,16.75,3775,8.47862000893278,8.53980067045244,8.41234095895315,8.53980067045244,7404.30045618969,0.0,1.0
1994-08-02,16.5,16.63,16.12,16.63,78625,8.41234095895315,8.47862000893278,8.21860219747423,8.47862000893278,154215.396918653,0.0,1.0
1994-08-03,16.5,16.75,16.5,16.63,4750,8.41234095895315,8.53980067045244,8.41234095895315,8.47862000893278,9316.6694481857,0.0,1.0
1994-08-04,16.75,16.75,16.5,16.5,109275,8.53980067045244,8.53980067045244,8.41234095895315,8.41234095895315,214332.43241063,0.0,1.0
1994-08-05,16.75,16.87,16.63,16.63,7100,8.53980067045244,8.6009813319721,8.47862000893278,8.47862000893278,13925.9690699197,0.0,1.0
1994-08-08,16.87,16.87,16.75,16.75,19775,8.6009813319721,8.6009813319721,8.53980067045244,8.53980067045244,38786.7659658678,0.0,1.0
1994-08-09,17.12,17.12,16.87,16.87,30725,8.72844104347139,8.72844104347139,8.6009813319721,8.6009813319721,60264.1407990538,0.0,1.0
1994-08-10,17.25,17.38,17.12,17.12,17225,8.79472009345102,8.86099914343065,8.72844104347139,8.72844104347139,33785.1855252629,0.0,1.0
1994-08-11,17.38,17.38,17.25,17.38,2675,8.86099914343065,8.86099914343065,8.79472009345102,8.86099914343065,5246.75595239931,0.0,1.0
1994-08-12,18.0,18.0,17.25,17.38,17625,9.17709922794889,9.17709922794889,8.79472009345102,8.86099914343065,34569.7471630048,0.0,1.0
1994-08-15,17.63,17.87,17.5,17.87,35800,8.98845885492994,9.11082017796926,8.92217980495031,9.11082017796926,70218.2665779049,0.0,1.0
1994-08-16,17.75,17.87,17.5,17.5,27200,9.0496395164496,9.11082017796926,8.92217980495031,8.92217980495031,53350.1913664528,0.0,1.0
1994-08-17,17.87,17.87,17.75,17.87,16325,9.11082017796926,9.11082017796926,9.0496395164496,9.11082017796926,32019.9218403435,0.0,1.0
1994-08-18,18.0,18.0,17.87,17.87,20200,9.17709922794889,9.17709922794889,9.11082017796926,9.11082017796926,39620.3627059687,0.0,1.0
1994-08-19,17.87,18.0,17.87,17.87,700,9.11082017796926,9.17709922794889,9.11082017796926,9.11082017796926,1372.98286604842,0.0,1.0
1994-08-22,17.87,17.87,17.75,17.75,3575,9.11082017796926,9.11082017796926,9.0496395164496,9.0496395164496,7012.01963731871,0.0,1.0
1994-08-23,17.63,17.87,17.63,17.87,12150,8.98845885492994,9.11082017796926,8.98845885492994,9.11082017796926,23831.0597464118,0.0,1.0
1994-08-24,17.63,17.63,17.25,17.63,39175,8.98845885492994,8.98845885492994,8.79472009345102,8.98845885492994,76838.0053963526,0.0,1.0
1994-08-25,17.38,17.63,17.38,17.5,27150,8.86099914343065,8.98845885492994,8.86099914343065,8.92217980495031,53252.1211617351,0.0,1.0
1994-08-26,17.25,17.38,17.25,17.25,9600,8.79472009345102,8.86099914343065,8.79472009345102,8.79472009345102,18829.4793058069,0.0,1.0
1994-08-29,17.38,17.38,17.25,17.25,52750,9.03434435106968,9.03434435106968,8.96676870287411,8.96676870287411,101478.863808357,0.34,1.0
1994-08-30,17.38,17.5,17.12,17.38,23825,9.03434435106968,9.09672187248098,8.89919305467854,9.03434435106968,45833.8185826371,0.0,1.0
1994-08-31,17.75,17.75,17.12,17.38,14625,9.22667504208785,9.22667504208785,8.89919305467854,9.03434435106968,28135.1352264876,0.0,1.0
1994-09-01,18.12,18.12,17.63,17.63,43175,9.41900573310602,9.41900573310602,9.16429752067655,9.16429752067655,83058.7667284515,0.0,1.0
1994-09-02,18.12,18.5,18.0,18.0,65225,9.41900573310602,9.61653455090847,9.35662821169472,9.35662821169472,125477.89368531,0.0,1.0
1994-09-06,18.12,18.25,18.12,18.12,8150,9.41900573310602,9.48658138130159,9.41900573310602,9.41900573310602,15678.7249296324,0.0,1.0
1994-09-07,18.25,18.25,18.12,18.12,17000,9.48658138130159,9.48658138130159,9.41900573310602,9.41900573310602,32704.0888102762,0.0,1.0
1994-09-08,18.38,18.38,18.25,18.25,1875,9.55415702949717,9.55415702949717,9.48658138130159,9.48658138130159,3607.06861878046,0.0,1.0
1994-09-09,18.25,18.25,18.12,18.25,2025,9.48658138130159,9.48658138130159,9.41900573310602,9.48658138130159,3895.6341082829,0.0,1.0
1994-09-12,18.0,18.25,18.0,18.12,2650,9.35662821169472,9.48658138130159,9.35662821169472,9.41900573310602,5097.99031454306,0.0,1.0
1994-09-13,18.0,18.12,17.87,17.87,5875,9.35662821169472,9.41900573310602,9.28905256349915,9.28905256349915,11302.1483388455,0.0,1.0
1994-09-14,18.12,18.12,17.75,18.0,6950,9.41900573310602,9.41900573310602,9.22667504208785,9.35662821169472,13370.2010136129,0.0,1.0
1994-09-15,18.25,18.25,18.12,18.12,5250,9.48658138130159,9.48658138130159,9.41900573310602,9.41900573310602,10099.7921325853,0.0,1.0
1994-09-16,18.25,18.25,18.12,18.25,8125,9.48658138130159,9.48658138130159,9.41900573310602,9.48658138130159,15630.630681382,0.0,1.0
1994-09-19,18.25,18.25,18.0,18.25,7250,9.48658138130159,9.48658138130159,9.35662821169472,9.48658138130159,13947.3319926178,0.0,1.0
1994-09-20,18.0,18.25,18.0,18.12,4200,9.35662821169472,9.48658138130159,9.35662821169472,9.41900573310602,8079.83370606824,0.0,1.0
1994-09-21,17.38,18.0,17.25,18.0,17500,9.03434435106968,9.35662821169472,8.96676870287411,9.35662821169472,33665.9737752843,0.0,1.0
1994-09-22,17.38,17.5,17.25,17.38,12950,9.03434435106968,9.09672187248098,8.96676870287411,9.03434435106968,24912.8205937104,0.0,1.0
1994-09-23,17.25,17.5,17.25,17.38,28650,8.96676870287411,9.09672187248098,8.96676870287411,9.03434435106968,55116.0084949655,0.0,1.0
1994-09-26,17.38,17.38,17.12,17.12,3650,9.03434435106968,9.03434435106968,8.89919305467854,8.89919305467854,7021.7602445593,0.0,1.0
1994-09-27,17.75,18.12,17.25,17.25,9475,9.22667504208785,9.41900573310602,8.96676870287411,8.96676870287411,18227.7200869039,0.0,1.0
1994-09-28,17.63,17.63,17.25,17.5,18550,9.16429752067655,9.16429752067655,8.96676870287411,9.09672187248098,35685.9322018014,0.0,1.0
1994-09-29,18.0,18.0,17.63,17.75,11850,9.35662821169472,9.35662821169472,9.16429752067655,9.22667504208785,22796.6736706925,0.0,1.0
1994-09-30,17.63,18.0,17.63,18.0,4875,9.16429752067655,9.35662821169472,9.16429752067655,9.35662821169472,9378.37840882921,0.0,1.0
1994-10-03,17.12,17.63,17.12,17.63,19575,8.89919305467854,9.16429752067655,8.89919305467854,9.16429752067655,37657.796380068,0.0,1.0
1994-10-04,17.12,17.25,17.0,17.12,14975,8.89919305467854,8.96676870287411,8.83681553326724,8.89919305467854,28808.4547019933,0.0,1.0
1994-10-05,17.0,17.12,17.0,17.0,2900,8.83681553326724,8.89919305467854,8.83681553326724,8.83681553326724,5578.93279704712,0.0,1.0
1994-10-06,17.0,17.12,17.0,17.0,3925,8.83681553326724,8.89919305467854,8.83681553326724,8.83681553326724,7550.79697531377,0.0,1.0
1994-10-07,16.75,17.0,16.75,17.0,7825,8.70686236366037,8.83681553326724,8.70686236366037,8.83681553326724,15053.4997023771,0.0,1.0
1994-10-10,16.63,16.87,16.63,16.75,1125,8.64448484224907,8.76923988507167,8.64448484224907,8.70686236366037,2164.24117126828,0.0,1.0
1994-10-11,17.0,17.0,16.75,16.75,3675,8.83681553326724,8.83681553326724,8.70686236366037,8.70686236366037,7069.85449280971,0.0,1.0
1994-10-12,16.87,16.87,16.87,16.87,1650,8.76923988507167,8.76923988507167,8.76923988507167,8.76923988507167,3174.22038452681,0.0,1.0
1994-10-13,16.87,17.0,16.87,17.0,3250,8.76923988507167,8.83681553326724,8.76923988507167,8.83681553326724,6252.2522725528,0.0,1.0
1994-10-14,17.0,17.0,16.87,16.87,3700,8.83681553326724,8.83681553326724,8.76923988507167,8.76923988507167,7117.94874106011,0.0,1.0
1994-10-17,16.38,16.87,16.25,16.87,11550,8.5145316726422,8.76923988507167,8.44695602444662,8.76923988507167,22219.5426916876,0.0,1.0
1994-10-18,16.38,16.5,16.25,16.38,11600,8.5145316726422,8.5769091940535,8.44695602444662,8.5145316726422,22315.7311881885,0.0,1.0
1994-10-19,16.63,16.63,16.38,16.38,14700,8.64448484224907,8.64448484224907,8.5145316726422,8.5145316726422,28279.4179712388,0.0,1.0
1994-10-20,18.0,18.0,16.87,16.87,98675,9.35662821169472,9.35662821169472,8.76923988507167,8.76923988507167,189827.997844353,0.0,1.0
1994-10-21,18.0,18.0,17.75,17.87,44125,9.35662821169472,9.35662821169472,9.22667504208785,9.28905256349915,84886.3481619669,0.0,1.0
1994-10-24,18.25,18.25,18.12,18.12,6725,9.48658138130159,9.48658138130159,9.41900573310602,9.41900573310602,12937.3527793593,0.0,1.0
1994-10-25,18.38,18.38,18.12,18.12,5275,9.55415702949717,9.55415702949717,9.41900573310602,9.41900573310602,10147.8863808357,0.0,1.0
1994-10-26,18.38,18.38,18.38,18.38,14650,9.55415702949717,9.55415702949717,9.55415702949717,9.55415702949717,28183.229474738,0.0,1.0
1994-10-27,18.38,18.5,18.25,18.38,750,9.55415702949717,9.61653455090847,9.48658138130159,9.55415702949717,1442.82744751218,0.0,1.0
1994-10-28,19.13,19.13,18.38,18.38,12325,9.94401653831778,9.94401653831778,9.55415702949717,9.55415702949717,23710.4643874502,0.0,1.0
1994-10-31,19.75,19.75,19.13,19.13,9400,10.2663003989428,10.2663003989428,9.94401653831778,9.94401653831778,18083.4373421528,0.0,1.0
1994-11-01,19.75,19.75,19.62,19.62,14950,10.2663003989428,10.2663003989428,10.1987247507472,10.1987247507472,28760.360453743,0.0,1.0
1994-11-02,19.87,20.0,19.75,19.75,10250,10.3286779203541,10.3962535685497,10.2663003989428,10.2663003989428,19718.6417826666,0.0,1.0
1994-11-03,19.38,20.0,19.38,19.87,34575,10.0739697079247,10.3962535685497,10.0739697079247,10.3286779203541,66514.3453303114,0.0,1.0
1994-11-04,18.87,19.38,18.87,19.38,6425,9.80886524192664,10.0739697079247,9.80886524192664,10.0739697079247,12360.2218003544,0.0,1.0
1994-11-07,18.62,19.0,18.62,19.0,8175,9.67891207231976,9.87644089012221,9.67891207231976,9.87644089012221,15726.8191778828,0.0,1.0
1994-11-08,18.38,18.5,18.38,18.5,6675,9.55415702949717,9.61653455090847,9.55415702949717,9.61653455090847,12841.1642828584,0.0,1.0
1994-11-09,18.25,18.25,17.87,18.25,7725,9.48658138130159,9.48658138130159,9.28905256349915,9.48658138130159,14861.1227093755,0.0,1.0
1994-11-10,18.0,18.12,18.0,18.12,10000,9.35662821169472,9.41900573310602,9.35662821169472,9.41900573310602,19237.6993001625,0.0,1.0
1994-11-11,17.63,18.0,17.63,18.0,3250,9.16429752067655,9.35662821169472,9.16429752067655,9.35662821169472,6252.25227255281,0.0,1.0
1994-11-14,18.25,18.25,17.75,17.75,23875,9.48658138130159,9.48658138130159,9.22667504208785,9.22667504208785,45930.0070791379,0.0,1.0
1994-11-15,18.25,18.38,18.12,18.12,1675,9.48658138130159,9.55415702949717,9.41900573310602,9.41900573310602,3222.31463277722,0.0,1.0
1994-11-16,18.38,18.38,18.12,18.12,3700,9.55415702949717,9.55415702949717,9.41900573310602,9.41900573310602,7117.94874106011,0.0,1.0
1994-11-17,18.0,18.38,18.0,18.38,14050,9.35662821169472,9.55415702949717,9.35662821169472,9.55415702949717,27028.9675167283,0.0,1.0
1994-11-18,18.25,18.25,18.0,18.12,17425,9.48658138130159,9.48658138130159,9.35662821169472,9.41900573310602,33521.6910305331,0.0,1.0
1994-11-21,18.38,18.38,18.25,18.25,1625,9.55415702949717,9.55415702949717,9.48658138130159,9.48658138130159,3126.1261362764,0.0,1.0
1994-11-22,17.87,18.25,17.87,18.25,5775,9.28905256349915,9.48658138130159,9.28905256349915,9.48658138130159,11109.7713458438,0.0,1.0
1994-11-23,17.63,17.87,17.38,17.87,2825,9.16429752067655,9.28905256349915,9.03434435106968,9.28905256349915,5434.6500522959,0.0,1.0
1994-11-25,17.63,17.63,17.63,17.63,125,9.16429752067655,9.16429752067655,9.16429752067655,9.16429752067655,240.471241252031,0.0,1.0
1994-11-28,17.63,17.63,17.63,17.63,75,9.33583570455762,9.33583570455762,9.33583570455762,9.33583570455762,141.631669819821,0.33,1.0
1994-11-29,18.0,18.0,17.5,17.5,3200,9.53176645955968,9.53176645955968,9.26699516901636,9.26699516901636,6042.95124564569,0.0,1.0
1994-11-30,17.5,17.87,17.5,17.87,2450,9.26699516901636,9.46292592401842,9.26699516901636,9.46292592401842,4626.63454744748,0.0,1.0
1994-12-01,17.38,17.63,17.38,17.5,2475,9.20345005928596,9.33583570455762,9.20345005928596,9.26699516901636,4673.84510405409,0.0,1.0
1994-12-02,17.38,17.75,17.38,17.5,6925,9.20345005928596,9.39938081428802,9.20345005928596,9.26699516901636,13077.3241800301,0.0,1.0
1994-12-05,17.38,17.38,17.25,17.38,1750,9.20345005928596,9.20345005928596,9.1346095237447,9.20345005928596,3304.73896246249,0.0,1.0
1994-12-06,17.25,17.38,17.0,17.25,1650,9.1346095237447,9.20345005928596,9.00222387847303,9.1346095237447,3115.89673603606,0.0,1.0
1994-12-07,17.25,17.25,17.12,17.12,500,9.1346095237447,9.1346095237447,9.06576898820343,9.06576898820343,944.211132132139,0.0,1.0
1994-12-08,16.87,17.12,16.75,17.12,6200,8.93338334293177,9.06576898820343,8.86983823320137,9.06576898820343,11708.2180384385,0.0,1.0
1994-12-09,16.75,17.0,16.75,16.87,6275,8.86983823320137,9.00222387847303,8.86983823320137,8.93338334293177,11849.8497082583,0.0,1.0
1994-12-12,16.87,17.0,16.81,16.87,2625,8.93338334293177,9.00222387847303,8.90161078806657,8.93338334293177,4957.10844369373,0.0,1.0
1994-12-13,17.0,17.25,17.0,17.0,16325,9.00222387847303,9.1346095237447,9.00222387847303,9.00222387847303,30828.4934641144,0.0,1.0
1994-12-14,16.75,17.0,16.63,17.0,18575,8.86983823320137,9.00222387847303,8.80629312347097,9.00222387847303,35077.443558709,0.0,1.0
1994-12-15,17.38,17.38,16.75,16.75,47175,9.20345005928596,9.20345005928596,8.86983823320137,8.86983823320137,89086.3203166673,0.0,1.0
1994-12-16,17.87,18.0,17.38,17.38,15200,9.46292592401842,9.53176645955968,9.20345005928596,9.20345005928596,28704.018416817,0.0,1.0
1994-12-19,17.87,17.87,17.63,17.75,1325,9.46292592401842,9.46292592401842,9.33583570455762,9.39938081428802,2502.15950015017,0.0,1.0
1994-12-20,18.0,18.0,17.75,17.87,4800,9.53176645955968,9.53176645955968,9.39938081428802,9.46292592401842,9064.42686846854,0.0,1.0
1994-12-21,19.13,19.13,18.12,18.12,4500,10.1301495761876,10.1301495761876,9.59531156929008,9.59531156929008,8497.90018918925,0.0,1.0
1994-12-22,18.87,19.25,18.75,19.25,8375,9.99246850510507,10.193694685918,9.92892339537467,10.193694685918,15815.5364632133,0.0,1.0
1994-12-23,19.0,19.13,18.87,18.87,8725,10.0613090406463,10.1301495761876,9.99246850510507,9.99246850510507,16476.4842557059,0.0,1.0
1994-12-27,18.87,19.0,18.75,18.87,5325,9.99246850510507,10.0613090406463,9.92892339537467,9.99246850510507,10055.8485572073,0.0,1.0
1994-12-28,19.13,19.25,18.87,18.87,22625,10.1301495761876,10.193694685918,9.99246850510507,9.99246850510507,42725.5537289793,0.0,1.0
1994-12-29,19.25,19.25,19.13,19.25,6450,10.193694685918,10.193694685918,10.1301495761876,10.193694685918,12180.3236045046,0.0,1.0
1994-12-30,19.25,19.25,19.0,19.0,6375,10.193694685918,10.193694685918,10.0613090406463,10.0613090406463,12038.6919346848,0.0,1.0
1995-01-03,19.0,19.0,18.87,19.0,7675,10.0613090406463,10.0613090406463,9.99246850510507,10.0613090406463,14493.6408782284,0.0,1.0
1995-01-04,19.0,19.0,18.87,18.87,700,10.0613090406463,10.0613090406463,9.99246850510507,9.99246850510507,1321.895584985,0.0,1.0
1995-01-05,19.38,19.38,19.25,19.25,7225,10.2625352214593,10.2625352214593,10.193694685918,10.193694685918,13643.8508593094,0.0,1.0
1995-01-06,19.0,19.5,19.0,19.5,18700,10.0613090406463,10.3260803311897,10.0613090406463,10.3260803311897,35313.4963417421,0.0,1.0
1995-01-09,19.0,19.13,19.0,19.13,2500,10.0613090406463,10.1301495761876,10.0613090406463,10.1301495761876,4721.05566066071,0.0,1.0
1995-01-10,19.13,19.13,19.0,19.0,14625,10.1301495761876,10.1301495761876,10.0613090406463,10.0613090406463,27618.1756148651,0.0,1.0
1995-01-11,19.0,19.13,18.87,19.13,17700,10.0613090406463,10.1301495761876,9.99246850510507,10.1301495761876,33425.0740774778,0.0,1.0
1995-01-12,19.13,19.13,19.0,19.0,575,10.1301495761876,10.1301495761876,10.0613090406463,10.0613090406463,1085.84280195196,0.0,1.0
1995-01-13,19.25,19.25,19.13,19.13,7200,10.193694685918,10.193694685918,10.1301495761876,10.1301495761876,13596.6403027028,0.0,1.0
1995-01-16,19.5,19.5,19.25,19.25,7650,10.3260803311897,10.3260803311897,10.193694685918,10.193694685918,14446.4303216217,0.0,1.0
1995-01-17,19.38,19.5,19.25,19.5,5600,10.2625352214593,10.3260803311897,10.193694685918,10.3260803311897,10575.1646798799,0.0,1.0
1995-01-18,19.5,19.62,19.38,19.38,14350,10.3260803311897,10.3896254409201,10.2625352214593,10.2625352214593,27098.8594921923,0.0,1.0
1995-01-19,19.62,19.62,19.38,19.38,16425,10.3896254409201,10.3896254409201,10.2625352214593,10.2625352214593,31017.3356905406,0.0,1.0
1995-01-20,19.38,19.5,19.25,19.5,4800,10.2625352214593,10.3260803311897,10.193694685918,10.3260803311897,9064.4268684685,0.0,1.0
1995-01-23,19.25,19.5,19.13,19.5,9350,10.193694685918,10.3260803311897,10.1301495761876,10.3260803311897,17656.748170871,0.0,1.0
1995-01-24,19.0,19.25,18.87,19.0,11400,10.0613090406463,10.193694685918,9.99246850510507,10.0613090406463,21528.0138126128,0.0,1.0
1995-01-25,18.5,18.75,18.5,18.75,5975,9.79653775010301,9.92892339537467,9.79653775010301,9.92892339537467,11283.3230289791,0.0,1.0
1995-01-26,18.5,18.62,18.5,18.62,850,9.79653775010301,9.86008285983341,9.79653775010301,9.86008285983341,1605.15892462464,0.0,1.0
1995-01-27,18.62,18.87,18.5,18.75,14450,9.86008285983341,9.99246850510507,9.79653775010301,9.92892339537467,27287.7017186188,0.0,1.0
1995-01-30,18.25,18.5,18.25,18.5,19750,9.66415210483135,9.79653775010301,9.66415210483135,9.79653775010301,37296.3397192195,0.0,1.0
1995-01-31,17.87,18.0,17.87,18.0,27650,9.46292592401842,9.53176645955968,9.46292592401842,9.53176645955968,52214.8756069073,0.0,1.0
1995-02-01,18.0,18.0,18.0,18.0,2150,9.53176645955968,9.53176645955968,9.53176645955968,9.53176645955968,4060.1078681682,0.0,1.0
1995-02-02,17.87,18.0,17.87,18.0,1600,9.46292592401842,9.53176645955968,9.46292592401842,9.53176645955968,3021.47562282285,0.0,1.0
1995-02-03,17.87,17.87,17.63,17.63,3825,9.46292592401842,9.46292592401842,9.33583570455762,9.33583570455762,7223.21516081086,0.0,1.0
1995-02-06,17.75,17.87,17.75,17.87,23075,9.39938081428802,9.46292592401842,9.39938081428802,9.46292592401842,43575.3437478982,0.0,1.0
1995-02-07,17.75,17.75,17.63,17.75,2725,9.39938081428802,9.39938081428802,9.33583570455762,9.39938081428802,5145.95067012016,0.0,1.0
1995-02-08,17.63,17.63,17.5,17.63,4175,9.33583570455762,9.33583570455762,9.26699516901636,9.33583570455762,7884.16295330336,0.0,1.0
1995-02-09,17.25,17.63,17.25,17.38,18025,9.1346095237447,9.33583570455762,9.1346095237447,9.20345005928596,34038.8113133636,0.0,1.0
1995-02-10,17.63,17.63,17.25,17.38,6150,9.33583570455762,9.33583570455762,9.1346095237447,9.20345005928596,11613.7969252253,0.0,1.0
1995-02-13,17.75,17.75,17.63,17.63,10275,9.39938081428802,9.39938081428802,9.33583570455762,9.33583570455762,19403.5387653155,0.0,1.0
1995-02-14,17.87,17.87,17.75,17.75,8750,9.46292592401842,9.46292592401842,9.39938081428802,9.39938081428802,16523.6948123124,0.0,1.0
1995-02-15,18.0,18.0,17.63,17.87,4275,9.53176645955968,9.53176645955968,9.33583570455762,9.46292592401842,8073.00517972979,0.0,1.0
1995-02-16,17.38,18.0,17.38,18.0,37775,9.20345005928596,9.53176645955968,9.20345005928596,9.53176645955968,71335.1510325831,0.0,1.0
1995-02-17,17.63,17.63,17.12,17.12,1450,9.33583570455762,9.33583570455762,9.06576898820343,9.06576898820343,2738.2122831832,0.0,1.0
1995-02-21,17.75,17.75,17.5,17.5,2075,9.39938081428802,9.39938081428802,9.26699516901636,9.26699516901636,3918.47619834838,0.0,1.0
1995-02-22,17.87,17.87,17.75,17.75,2475,9.46292592401842,9.46292592401842,9.39938081428802,9.39938081428802,4673.84510405409,0.0,1.0
1995-02-23,17.87,18.12,17.87,17.87,25400,9.46292592401842,9.59531156929008,9.46292592401842,9.46292592401842,47965.9255123127,0.0,1.0
1995-02-24,17.87,18.0,17.75,18.0,17950,9.46292592401842,9.53176645955968,9.39938081428802,9.53176645955968,33897.1796435438,0.0,1.0
1995-02-27,17.75,18.0,17.75,17.75,9500,9.39938081428802,9.53176645955968,9.39938081428802,9.39938081428802,17940.0115105106,0.0,1.0
1995-02-28,18.0,18.0,17.63,17.63,16800,9.53176645955968,9.53176645955968,9.33583570455762,9.33583570455762,31725.4940396399,0.0,1.0
1995-03-01,17.87,18.0,17.87,17.87,14625,9.46292592401842,9.53176645955968,9.46292592401842,9.46292592401842,27618.1756148651,0.0,1.0
1995-03-02,17.87,18.12,17.87,17.87,17875,9.46292592401842,9.59531156929008,9.46292592401842,9.46292592401842,33755.547973724,0.0,1.0
1995-03-03,17.75,17.87,17.75,17.75,4075,9.39938081428802,9.46292592401842,9.39938081428802,9.39938081428802,7695.32072687693,0.0,1.0
1995-03-06,17.5,17.87,17.25,17.63,2475,9.26699516901636,9.46292592401842,9.1346095237447,9.33583570455762,4673.84510405409,0.0,1.0
1995-03-07,17.38,17.63,17.38,17.5,21250,9.20345005928596,9.33583570455762,9.20345005928596,9.26699516901636,40128.9731156159,0.0,1.0
1995-03-08,17.5,17.63,17.5,17.5,2750,9.26699516901636,9.33583570455762,9.26699516901636,9.26699516901636,5193.16122672676,0.0,1.0
1995-03-09,17.5,17.63,17.5,17.5,3950,9.26699516901636,9.33583570455762,9.26699516901636,9.26699516901636,7459.2679438439,0.0,1.0
1995-03-10,17.5,17.63,17.5,17.5,2150,9.26699516901636,9.33583570455762,9.26699516901636,9.26699516901636,4060.1078681682,0.0,1.0
1995-03-13,17.5,17.75,17.5,17.63,1325,9.26699516901636,9.39938081428802,9.26699516901636,9.33583570455762,2502.15950015017,0.0,1.0
1995-03-14,17.75,17.87,17.5,17.5,5550,9.57942529185748,9.64418760368976,9.44450380887357,9.44450380887357,10283.7588893496,0.34,1.0
1995-03-15,17.63,17.63,17.5,17.63,2950,9.5146629800252,9.5146629800252,9.44450380887357,9.5146629800252,5466.14211235701,0.0,1.0
1995-03-16,17.63,17.87,17.63,17.63,66775,9.5146629800252,9.64418760368976,9.5146629800252,9.5146629800252,123729.369339878,0.0,1.0
1995-03-17,18.12,18.12,17.5,17.5,7150,9.77910908667367,9.77910908667367,9.44450380887357,9.44450380887357,13248.4461367297,0.0,1.0
1995-03-20,18.12,18.12,18.0,18.0,7650,9.77910908667367,9.77910908667367,9.71434677484139,9.71434677484139,14174.910901536,0.0,1.0
1995-03-21,18.12,18.38,18.12,18.12,22850,9.77910908667367,9.91942742897693,9.77910908667367,9.77910908667367,42339.4397516466,0.0,1.0
1995-03-22,18.25,18.38,18.25,18.38,8800,9.8492682578253,9.91942742897693,9.8492682578253,9.91942742897693,16305.7798605904,0.0,1.0
1995-03-23,18.25,18.38,18.25,18.38,2075,9.8492682578253,9.91942742897693,9.8492682578253,9.91942742897693,3844.82877394603,0.0,1.0
1995-03-24,18.12,18.38,18.12,18.25,3775,9.77910908667367,9.91942742897693,9.77910908667367,9.8492682578253,6994.80897428736,0.0,1.0
1995-03-27,18.62,18.62,18.0,18.12,3775,10.0489520526415,10.0489520526415,9.71434677484139,9.77910908667367,6994.80897428735,0.0,1.0
1995-03-28,18.75,18.75,18.5,18.62,1225,10.1191112237931,10.1191112237931,9.9841897408092,10.0489520526415,2269.83867377537,0.0,1.0
1995-03-29,18.75,18.87,18.62,18.75,15675,10.1191112237931,10.1838735356254,10.0489520526415,10.1191112237931,29044.6703766767,0.0,1.0
1995-03-30,19.0,19.0,18.75,18.75,2000,10.254032706777,10.254032706777,10.1191112237931,10.1191112237931,3705.8590592251,0.0,1.0
1995-03-31,18.87,19.0,18.87,18.87,35475,10.1838735356254,10.254032706777,10.1838735356254,10.1838735356254,65732.675063005,0.0,1.0
1995-04-03,18.87,18.87,18.75,18.75,825,10.1838735356254,10.1838735356254,10.1191112237931,10.1191112237931,1528.66686193035,0.0,1.0
1995-04-04,19.62,19.75,18.75,18.75,181425,10.5886379845771,10.6587971557287,10.1191112237931,10.1191112237931,336167.739909957,0.0,1.0
1995-04-05,20.13,20.37,19.75,19.75,58075,10.8638778098643,10.9934024335288,10.6587971557287,10.6587971557287,107608.882432248,0.0,1.0
1995-04-06,20.75,20.88,20.0,20.0,50900,11.1984830876644,11.268642258816,10.7937186387127,10.7937186387127,94314.1130572784,0.0,1.0
1995-04-07,21.13,21.37,20.88,20.88,66975,11.4035637417999,11.5330883654645,11.268642258816,11.268642258816,124099.9552458,0.0,1.0
1995-04-10,21.25,21.37,21.0,21.13,10250,11.4683260536322,11.5330883654645,11.3334045706483,11.4035637417999,18992.5276785286,0.0,1.0
1995-04-11,21.75,21.88,21.25,21.5,61000,11.7381690196,11.8083281907516,11.4683260536322,11.6032475366161,113028.701306365,0.0,1.0
1995-04-12,21.62,21.62,21.5,21.62,4050,11.6680098484484,11.6680098484484,11.6032475366161,11.6680098484484,7504.3645949308,0.0,1.0
1995-04-13,21.75,21.75,21.62,21.62,10400,11.7381690196,11.7381690196,11.6680098484484,11.6680098484484,19270.4671079705,0.0,1.0
1995-04-17,22.25,22.25,21.88,21.88,47300,12.0080119855678,12.0080119855678,11.8083281907516,11.8083281907516,87643.5667506736,0.0,1.0
1995-04-18,21.75,22.25,21.75,22.25,55325,11.7381690196,12.0080119855678,11.7381690196,12.0080119855678,102513.326225814,0.0,1.0
1995-04-19,21.37,21.88,21.25,21.88,72675,11.5330883654645,11.8083281907516,11.4683260536322,11.8083281907516,134661.653564591,0.0,1.0
1995-04-20,21.75,21.75,21.25,21.25,6025,11.7381690196,11.7381690196,11.4683260536322,11.4683260536322,11163.9004159156,0.0,1.0
1995-04-21,21.88,22.37,21.62,21.62,68800,11.8083281907516,12.0727742974001,11.6680098484484,11.6680098484484,127481.551637344,0.0,1.0
1995-04-24,22.0,22.13,21.75,22.0,26150,11.8730905025839,11.9432496737356,11.7381690196,11.8730905025839,48454.1071993681,0.0,1.0
1995-04-25,22.0,22.13,22.0,22.13,28850,11.8730905025839,11.9432496737356,11.8730905025839,11.9432496737356,53457.016929322,0.0,1.0
1995-04-26,21.88,21.88,21.5,21.75,1850,11.8083281907516,11.8083281907516,11.6032475366161,11.7381690196,3427.91962978322,0.0,1.0
1995-04-27,21.88,21.88,21.62,21.75,8200,11.8083281907516,11.8083281907516,11.6680098484484,11.7381690196,15194.0221428229,0.0,1.0
1995-04-28,21.88,21.88,21.62,21.88,8625,11.8083281907516,11.8083281907516,11.6680098484484,11.8083281907516,15981.5171929083,0.0,1.0
1995-05-01,21.88,21.88,21.88,21.88,7525,11.8083281907516,11.8083281907516,11.8083281907516,11.8083281907516,13943.2947103345,0.0,1.0
1995-05-02,21.62,21.88,21.62,21.75,19925,11.6680098484484,11.8083281907516,11.6680098484484,11.7381690196,36919.6208775299,0.0,1.0
1995-05-03,22.13,22.13,21.5,21.5,19950,11.9432496737356,11.9432496737356,11.6032475366161,11.6032475366161,36965.9441157701,0.0,1.0
1995-05-04,22.13,22.13,22.0,22.0,11025,11.9432496737356,11.9432496737356,11.8730905025839,11.8730905025839,20428.5480639782,0.0,1.0
1995-05-05,22.0,22.37,22.0,22.37,9350,11.8730905025839,12.0727742974001,11.8730905025839,12.0727742974001,17324.8911018773,0.0,1.0
1995-05-08,22.13,22.25,22.0,22.0,4100,11.9432496737356,12.0080119855678,11.8730905025839,11.8730905025839,7597.0110714114,0.0,1.0
1995-05-09,22.13,22.25,22.13,22.25,725,11.9432496737356,12.0080119855678,11.9432496737356,12.0080119855678,1343.37390896909,0.0,1.0
1995-05-10,22.0,22.13,22.0,22.0,11475,11.8730905025839,11.9432496737356,11.8730905025839,11.8730905025839,21262.366352304,0.0,1.0
1995-05-11,22.25,22.37,22.0,22.0,13125,12.0080119855678,12.0727742974001,11.8730905025839,11.8730905025839,24319.7000761647,0.0,1.0
1995-05-12,22.37,22.37,22.19,22.25,39250,12.0727742974001,12.0727742974001,11.9756308296517,12.0080119855678,72727.4840372924,0.0,1.0
1995-05-15,22.37,22.37,22.13,22.25,19800,12.0727742974001,12.0727742974001,11.9432496737356,12.0080119855678,36688.0046863284,0.0,1.0
1995-05-16,22.0,22.37,21.88,22.37,60775,11.8730905025839,12.0727742974001,11.8083281907516,12.0727742974001,112611.792162203,0.0,1.0
1995-05-17,22.25,22.25,22.0,22.13,6550,12.0080119855678,12.0080119855678,11.8730905025839,11.9432496737356,12136.6884189622,0.0,1.0
1995-05-18,22.37,22.5,22.13,22.25,9700,12.0727742974001,12.1429334685517,11.9432496737356,12.0080119855678,17973.4164372417,0.0,1.0
1995-05-19,22.37,22.37,22.25,22.25,9925,12.0727742974001,12.0727742974001,12.0080119855678,12.0080119855678,18390.3255814045,0.0,1.0
1995-05-22,22.5,22.5,22.37,22.37,20725,12.1429334685517,12.1429334685517,12.0727742974001,12.0727742974001,38401.9645012201,0.0,1.0
1995-05-23,22.5,22.5,22.37,22.5,22175,12.1429334685517,12.1429334685517,12.0727742974001,12.1429334685517,41088.7123191583,0.0,1.0
1995-05-24,22.5,22.5,22.37,22.5,4050,12.1429334685517,12.1429334685517,12.0727742974001,12.1429334685517,7504.36459493083,0.0,1.0
1995-05-25,22.37,22.5,22.25,22.37,850,12.0727742974001,12.1429334685517,12.0080119855678,12.0727742974001,1574.99010017066,0.0,1.0
1995-05-26,22.25,22.25,22.25,22.25,1225,12.2130926397034,12.2130926397034,12.2130926397034,12.2130926397034,2231.72383965982,0.38,1.0
1995-05-30,22.37,22.37,22.25,22.25,16700,12.2789610045018,12.2789610045018,12.2130926397034,12.2130926397034,30424.3168345462,0.0,1.0
1995-05-31,22.25,22.37,22.13,22.13,9225,12.2130926397034,12.2789610045018,12.147224274905,12.147224274905,16806.246874173,0.0,1.0
1995-06-01,22.5,22.5,22.25,22.25,35400,12.3503183997,12.3503183997,12.2130926397034,12.2130926397034,64492.264427721,0.0,1.0
1995-06-02,21.88,22.5,21.75,22.37,10025,12.0099985149083,12.3503183997,11.93864111971,12.2789610045018,18263.6991776243,0.0,1.0
1995-06-05,22.25,22.25,21.75,21.75,15000,12.2130926397034,12.2130926397034,11.93864111971,11.93864111971,27327.2306897121,0.0,1.0
1995-06-06,22.88,22.88,22.25,22.25,89425,12.558901554895,12.558901554895,12.2130926397034,12.2130926397034,162915.840295167,0.0,1.0
1995-06-07,22.5,22.88,22.5,22.88,16000,12.3503183997,12.558901554895,12.3503183997,12.558901554895,29149.0460690264,0.0,1.0
1995-06-08,22.75,22.75,22.63,22.63,27800,12.4875441596967,12.4875441596967,12.4216757948983,12.4216757948983,50646.4675449333,0.0,1.0
1995-06-09,22.75,22.75,22.5,22.75,2925,12.4875441596967,12.4875441596967,12.3503183997,12.4875441596967,5328.80998449388,0.0,1.0
1995-06-12,22.88,22.88,22.75,22.75,28225,12.558901554895,12.558901554895,12.4875441596967,12.4875441596967,51420.7390811417,0.0,1.0
1995-06-13,23.12,23.25,22.75,22.75,5750,12.6906382844918,12.76199567969,12.4875441596967,12.4875441596967,10475.4384310563,0.0,1.0
1995-06-14,22.88,23.37,22.88,23.37,4375,12.558901554895,12.8278640444884,12.558901554895,12.8278640444884,7970.44228449937,0.0,1.0
1995-06-15,22.63,22.88,22.5,22.88,10800,12.4216757948983,12.558901554895,12.3503183997,12.558901554895,19675.6060965928,0.0,1.0
1995-06-16,22.88,22.88,22.75,22.75,8225,12.558901554895,12.558901554895,12.4875441596967,12.4875441596967,14984.4314948588,0.0,1.0
1995-06-19,23.0,23.0,22.88,22.88,7650,12.6247699196934,12.6247699196934,12.558901554895,12.558901554895,13936.8876517532,0.0,1.0
1995-06-20,23.0,23.12,22.88,23.0,8200,12.6247699196934,12.6906382844918,12.558901554895,12.6247699196934,14938.886110376,0.0,1.0
1995-06-21,23.12,23.12,23.0,23.12,4925,12.6906382844918,12.6906382844918,12.6247699196934,12.6906382844918,8972.44074312215,0.0,1.0
1995-06-22,23.37,23.37,23.12,23.12,10975,12.8278640444884,12.8278640444884,12.6906382844918,12.6906382844918,19994.4237879728,0.0,1.0
1995-06-23,23.37,23.37,23.25,23.37,1900,12.8278640444884,12.8278640444884,12.76199567969,12.8278640444884,3461.44922069689,0.0,1.0
1995-06-26,23.12,23.37,23.12,23.37,7925,12.6906382844918,12.8278640444884,12.6906382844918,12.8278640444884,14437.8868810646,0.0,1.0
1995-06-27,23.0,23.25,22.88,23.25,10875,12.6247699196934,12.76199567969,12.558901554895,12.76199567969,19812.2422500413,0.0,1.0
1995-06-28,22.88,23.0,22.88,23.0,7325,12.558901554895,12.6247699196934,12.558901554895,12.6247699196934,13344.7976534761,0.0,1.0
1995-06-29,23.0,23.0,22.88,23.0,925,12.6247699196934,12.6247699196934,12.558901554895,12.6247699196934,1685.17922586558,0.0,1.0
1995-06-30,23.88,23.88,23.0,23.0,9375,13.1078045948816,13.1078045948816,12.6247699196934,12.6247699196934,17079.5191810702,0.0,1.0
1995-07-03,23.63,24.0,23.5,23.88,3525,12.970578834885,13.17367295968,12.8992214396867,13.1078045948816,6421.89921208235,0.0,1.0
1995-07-05,24.25,24.25,23.75,23.75,28925,13.3108987196767,13.3108987196767,13.0364471996834,13.0364471996834,52696.0098466617,0.0,1.0
1995-07-06,24.37,24.5,24.12,24.12,23450,13.3767670844751,13.4481244796734,13.2395413244784,13.2395413244784,42721.5706449167,0.0,1.0
1995-07-07,24.25,24.5,24.25,24.37,16675,13.3108987196767,13.4481244796734,13.3108987196767,13.3767670844751,30378.7714500634,0.0,1.0
1995-07-10,24.87,25.0,24.25,24.25,18200,13.6512186044684,13.7225759996667,13.3108987196767,13.3108987196767,33157.0399035176,0.0,1.0
1995-07-11,24.63,24.75,24.25,24.75,9600,13.5194818748716,13.58535023967,13.3108987196767,13.58535023967,17489.4276414159,0.0,1.0
1995-07-12,25.25,25.25,24.63,24.75,21825,13.8598017596634,13.8598017596634,13.5194818748716,13.58535023967,39761.1206535312,0.0,1.0
1995-07-13,25.75,25.87,25.25,25.25,29950,14.1342532796567,14.2001216444551,13.8598017596634,13.8598017596634,54563.3706104587,0.0,1.0
1995-07-14,25.87,25.87,25.75,25.75,9700,14.2001216444551,14.2001216444551,14.1342532796567,14.1342532796567,17671.6091793472,0.0,1.0
1995-07-17,25.75,26.0,25.63,25.87,22375,14.1342532796567,14.2714790396534,14.0683849148583,14.2001216444551,40763.119112154,0.0,1.0
1995-07-18,25.5,25.75,25.38,25.75,14850,13.99702751966,14.1342532796567,13.9311591548616,14.1342532796567,27053.9583828152,0.0,1.0
1995-07-19,25.25,25.63,25.25,25.5,29925,13.8598017596634,14.0683849148583,13.8598017596634,13.99702751966,54517.8252259757,0.0,1.0
1995-07-20,25.5,25.75,25.38,25.5,62500,13.99702751966,14.1342532796567,13.9311591548616,13.99702751966,113863.461207134,0.0,1.0
1995-07-21,25.25,25.63,25.25,25.63,22400,13.8598017596634,14.0683849148583,13.8598017596634,14.0683849148583,40808.6644966368,0.0,1.0
1995-07-24,25.0,25.38,24.87,25.38,15425,13.7225759996667,13.9311591548616,13.6512186044684,13.9311591548616,28101.5022259207,0.0,1.0
1995-07-25,24.63,25.0,24.5,25.0,25575,13.5194818748716,13.7225759996667,13.4481244796734,13.7225759996667,46592.9283259594,0.0,1.0
1995-07-26,24.25,24.75,24.25,24.63,35450,13.3108987196767,13.58535023967,13.3108987196767,13.5194818748716,64583.3551966865,0.0,1.0
1995-07-27,24.63,24.63,24.0,24.25,36150,13.5194818748716,13.5194818748716,13.17367295968,13.3108987196767,65858.6259622066,0.0,1.0
1995-07-28,24.75,24.75,24.37,24.63,32000,13.58535023967,13.58535023967,13.3767670844751,13.5194818748716,58298.0921380529,0.0,1.0
1995-07-31,25.38,25.63,25.0,25.0,13225,13.9311591548616,14.0683849148583,13.7225759996667,13.7225759996667,24093.5083914297,0.0,1.0
1995-08-01,25.38,25.38,25.25,25.38,3700,13.9311591548616,13.9311591548616,13.8598017596634,13.9311591548616,6740.71690346236,0.0,1.0
1995-08-02,24.75,25.63,24.75,25.38,8000,13.58535023967,14.0683849148583,13.58535023967,13.9311591548616,14574.5230345132,0.0,1.0
1995-08-03,24.75,24.75,24.25,24.63,13725,13.58535023967,13.58535023967,13.3108987196767,13.5194818748716,25004.4160810867,0.0,1.0
1995-08-04,24.75,24.75,24.37,24.37,7650,13.58535023967,13.58535023967,13.3767670844751,13.3767670844751,13936.8876517533,0.0,1.0
1995-08-07,24.75,25.0,24.75,24.87,9000,13.58535023967,13.7225759996667,13.58535023967,13.6512186044684,16396.3384138274,0.0,1.0
1995-08-08,25.0,25.0,24.75,24.75,3275,13.7225759996667,13.7225759996667,13.58535023967,13.58535023967,5966.44536725383,0.0,1.0
1995-08-09,25.12,25.12,25.0,25.0,6650,13.7884443644651,13.7884443644651,13.7225759996667,13.7225759996667,12115.0722724391,0.0,1.0
1995-08-10,25.12,25.12,25.0,25.0,8550,13.7884443644651,13.7884443644651,13.7225759996667,13.7225759996667,15576.521493136,0.0,1.0
1995-08-11,24.87,25.12,24.87,25.12,20550,13.6512186044684,13.7884443644651,13.6512186044684,13.7884443644651,37438.3060449058,0.0,1.0
1995-08-14,25.0,25.0,24.87,25.0,2950,13.7225759996667,13.7225759996667,13.6512186044684,13.7225759996667,5374.35536897673,0.0,1.0
1995-08-15,24.87,25.0,24.87,25.0,9600,13.6512186044684,13.7225759996667,13.6512186044684,13.7225759996667,17489.4276414159,0.0,1.0
1995-08-16,25.12,25.12,24.87,24.87,13950,13.7884443644651,13.7884443644651,13.6512186044684,13.6512186044684,25414.3245414324,0.0,1.0
1995-08-17,25.5,25.5,25.12,25.12,28825,13.99702751966,13.99702751966,13.7884443644651,13.7884443644651,52513.8283087304,0.0,1.0
1995-08-18,26.0,26.12,25.5,25.5,19125,14.2714790396534,14.3373474044518,13.99702751966,13.99702751966,34842.219129383,0.0,1.0
1995-08-21,26.25,26.5,25.87,25.87,15625,14.40870479965,14.5459305596467,14.2001216444551,14.2001216444551,28465.8653017836,0.0,1.0
1995-08-22,26.0,26.12,26.0,26.0,40575,14.2714790396534,14.3373474044518,14.2714790396534,14.2714790396534,73920.1590156714,0.0,1.0
1995-08-23,26.25,26.38,26.0,26.0,120550,14.40870479965,14.4800621948483,14.2714790396534,14.2714790396534,219619.843976321,0.0,1.0
1995-08-24,26.25,26.5,26.12,26.25,42650,14.40870479965,14.5459305596467,14.3373474044518,14.40870479965,77700.4259277486,0.0,1.0
1995-08-25,26.12,26.38,26.0,26.25,27850,14.3373474044518,14.4800621948483,14.2714790396534,14.40870479965,50737.5583138989,0.0,1.0
1995-08-28,25.75,26.12,25.5,26.12,7225,14.1342532796567,14.3373474044518,13.99702751966,14.3373474044518,13162.6161155447,0.0,1.0
1995-08-29,25.63,25.75,25.5,25.75,1025,14.0683849148583,14.1342532796567,13.99702751966,14.1342532796567,1867.360763797,0.0,1.0
1995-08-30,24.87,25.5,24.75,25.5,23700,13.8598017596634,14.2108944459757,13.7929269622705,14.2108944459757,42527.2316459391,0.38,1.0
1995-08-31,24.25,24.87,24.12,24.87,19525,13.5142819731338,13.8598017596634,13.4418342759582,13.8598017596634,35035.6201640068,0.0,1.0
1995-09-01,24.37,24.37,23.88,23.88,17075,13.5811567705266,13.5811567705266,13.3080846811725,13.3080846811725,30639.3451626334,0.0,1.0
1995-09-05,24.25,24.37,24.25,24.37,46675,13.5142819731338,13.5811567705266,13.5142819731338,13.5811567705266,83753.5247710636,0.0,1.0
1995-09-06,25.12,25.12,24.5,24.5,11725,13.9991242542318,13.9991242542318,13.6536044677022,13.6536044677022,21039.3160780015,0.0,1.0
1995-09-07,25.0,25.12,24.87,25.0,11425,13.9322494568389,13.9991242542318,13.8598017596634,13.9322494568389,20500.9966900783,0.0,1.0
1995-09-08,25.0,25.12,24.63,25.0,9625,13.9322494568389,13.9991242542318,13.7260521648777,13.9322494568389,17271.0803625386,0.0,1.0
1995-09-11,24.87,25.0,24.75,24.87,6225,13.8598017596634,13.9322494568389,13.7929269622705,13.8598017596634,11170.1272994081,0.0,1.0
1995-09-12,24.87,25.12,24.87,25.0,13550,13.8598017596634,13.9991242542318,13.8598017596634,13.9322494568389,24314.0923545348,0.0,1.0
1995-09-13,24.87,25.0,24.87,25.0,14850,13.8598017596634,13.9322494568389,13.8598017596634,13.9322494568389,26646.8097022024,0.0,1.0
1995-09-14,24.87,25.0,24.75,25.0,5925,13.8598017596634,13.9322494568389,13.7929269622705,13.9322494568389,10631.8079114848,0.0,1.0
1995-09-15,25.0,25.0,24.87,25.0,7700,13.9322494568389,13.9322494568389,13.8598017596634,13.9322494568389,13816.8642900309,0.0,1.0
1995-09-18,24.87,25.0,24.75,24.87,11925,13.8598017596634,13.9322494568389,13.7929269622705,13.8598017596634,21398.1956699504,0.0,1.0
1995-09-19,24.63,24.87,24.63,24.87,25575,13.7260521648777,13.8598017596634,13.7260521648777,13.8598017596634,45891.7278204598,0.0,1.0
1995-09-20,24.5,24.75,24.5,24.75,3450,13.6536044677022,13.7929269622705,13.6536044677022,13.7929269622705,6190.67296111771,0.0,1.0
1995-09-21,23.63,24.63,23.63,24.63,9475,13.1687621866042,13.7260521648777,13.1687621866042,13.7260521648777,17001.9206685769,0.0,1.0
1995-09-22,23.5,23.63,23.25,23.63,4675,13.0963144894286,13.1687621866042,12.9569919948602,13.1687621866042,8388.81046180446,0.0,1.0
1995-09-25,23.37,23.75,23.37,23.5,18575,13.023866792253,13.235636983997,13.023866792253,13.0963144894286,33330.9421022499,0.0,1.0
1995-09-26,23.25,23.5,23.25,23.37,6050,12.9569919948602,13.0963144894286,12.9569919948602,13.023866792253,10856.1076564528,0.0,1.0
1995-09-27,23.25,23.37,23.0,23.37,2375,12.9569919948602,13.023866792253,12.8176695002918,13.023866792253,4261.69515439264,0.0,1.0
1995-09-28,23.12,23.25,22.88,23.12,3475,12.8845442976846,12.9569919948602,12.750794702899,12.8845442976846,6235.53291011136,0.0,1.0
1995-09-29,23.37,23.37,23.0,23.25,10450,13.023866792253,13.023866792253,12.8176695002918,12.9569919948602,18751.4586793277,0.0,1.0
1995-10-02,23.63,23.63,23.25,23.37,16025,13.1687621866042,13.1687621866042,12.9569919948602,13.023866792253,28755.2273049018,0.0,1.0
1995-10-03,23.5,23.63,23.0,23.5,19625,13.0963144894286,13.1687621866042,12.8176695002918,13.0963144894286,35215.0599599813,0.0,1.0
1995-10-04,22.88,23.5,22.88,23.5,4200,12.750794702899,13.0963144894286,12.750794702899,13.0963144894286,7536.47143092593,0.0,1.0
1995-10-05,22.63,23.0,22.5,23.0,2975,12.6114722083306,12.8176695002918,12.539024511155,12.8176695002918,5338.33393023921,0.0,1.0
1995-10-06,22.37,22.63,22.25,22.63,10775,12.4665768139795,12.6114722083306,12.3997020165866,12.6114722083306,19334.6380162445,0.0,1.0
1995-10-09,22.25,22.5,22.25,22.5,4550,12.3997020165866,12.539024511155,12.3997020165866,12.539024511155,8164.51071683646,0.0,1.0
1995-10-10,21.75,22.13,21.75,22.13,33675,12.1210570274499,12.3328272191938,12.1210570274499,12.3328272191938,60426.3512943882,0.0,1.0
1995-10-11,22.0,22.13,21.88,21.88,12100,12.2603795220183,12.3328272191938,12.1935047246254,12.1935047246254,21712.2153129056,0.0,1.0
1995-10-12,22.63,22.63,22.0,22.13,8500,12.6114722083306,12.6114722083306,12.2603795220183,12.3328272191938,15252.3826578263,0.0,1.0
1995-10-13,22.75,22.88,22.5,22.5,13375,12.6783470057234,12.750794702899,12.539024511155,12.539024511155,24000.0727115797,0.0,1.0
1995-10-16,22.75,22.88,22.63,22.88,2300,12.6783470057234,12.750794702899,12.6114722083306,12.750794702899,4127.11530741183,0.0,1.0
1995-10-17,22.13,22.75,22.0,22.75,8250,12.3328272191938,12.6783470057234,12.2603795220183,12.6783470057234,14803.7831678903,0.0,1.0
1995-10-18,22.25,22.37,22.25,22.25,500,12.3997020165866,12.4665768139795,12.3997020165866,12.3997020165866,897.198979872139,0.0,1.0
1995-10-19,22.25,22.37,22.13,22.37,8300,12.3997020165866,12.4665768139795,12.3328272191938,12.4665768139795,14893.5030658775,0.0,1.0
1995-10-20,22.25,22.63,22.13,22.37,1975,12.3997020165866,12.6114722083306,12.3328272191938,12.4665768139795,3543.93597049495,0.0,1.0
1995-10-23,21.88,22.25,21.88,22.25,12900,12.1935047246254,12.3997020165866,12.1935047246254,12.3997020165866,23147.7336807011,0.0,1.0
1995-10-24,21.13,21.88,20.75,21.75,24550,11.7755372409203,12.1935047246254,11.5637670491763,12.1210570274499,44052.4699117217,0.0,1.0
1995-10-25,21.13,21.5,21.13,21.37,50900,11.7755372409203,11.9817345328815,11.7755372409203,11.9092868357059,91334.8561509831,0.0,1.0
1995-10-26,21.0,21.37,20.88,21.37,44425,11.7030895437447,11.9092868357059,11.6362147463519,11.9092868357059,79716.1293616392,0.0,1.0
1995-10-27,20.75,21.0,20.62,21.0,1025,11.5637670491763,11.7030895437447,11.4913193520008,11.7030895437447,1839.25790873788,0.0,1.0
1995-10-30,20.88,20.88,20.75,20.88,19425,11.6362147463519,11.6362147463519,11.5637670491763,11.6362147463519,34856.1803680324,0.0,1.0
1995-10-31,20.75,20.88,20.75,20.75,4425,11.5637670491763,11.6362147463519,11.5637670491763,11.5637670491763,7940.21097186841,0.0,1.0
1995-11-01,21.0,21.0,20.75,20.88,7675,11.7030895437447,11.7030895437447,11.5637670491763,11.6362147463519,13772.0043410373,0.0,1.0
1995-11-02,21.25,21.25,20.88,20.88,11525,11.8424120383131,11.8424120383131,11.6362147463519,11.6362147463519,20680.4364860527,0.0,1.0
1995-11-03,21.25,21.37,21.13,21.13,3325,11.8424120383131,11.9092868357059,11.7755372409203,11.7755372409203,5966.3732161497,0.0,1.0
1995-11-06,21.5,21.62,21.37,21.5,2650,11.9817345328815,12.0486093302743,11.9092868357059,11.9817345328815,4755.15459332231,0.0,1.0
1995-11-07,21.5,21.88,21.5,21.5,3425,11.9817345328815,12.1935047246254,11.9817345328815,11.9817345328815,6145.81301212412,0.0,1.0
1995-11-08,21.75,21.88,21.5,21.5,3025,12.1210570274499,12.1935047246254,11.9817345328815,11.9817345328815,5428.05382822641,0.0,1.0
1995-11-09,21.88,21.88,21.75,21.75,1325,12.1935047246254,12.1935047246254,12.1210570274499,12.1210570274499,2377.57729666116,0.0,1.0
1995-11-10,21.88,21.88,21.75,21.88,625,12.1935047246254,12.1935047246254,12.1210570274499,12.1935047246254,1121.49872484017,0.0,1.0
1995-11-13,21.88,21.88,21.62,21.75,2275,12.1935047246254,12.1935047246254,12.0486093302743,12.1210570274499,4082.25535841823,0.0,1.0
1995-11-14,21.75,22.0,21.62,22.0,725,12.1210570274499,12.2603795220183,12.0486093302743,12.2603795220183,1300.93852081459,0.0,1.0
1995-11-15,21.25,21.62,21.25,21.62,2375,11.8424120383131,12.0486093302743,11.8424120383131,12.0486093302743,4261.69515439264,0.0,1.0
1995-11-16,21.37,21.5,21.25,21.5,9425,11.9092868357059,11.9817345328815,11.8424120383131,11.9817345328815,16912.2007705898,0.0,1.0
1995-11-17,21.0,21.62,20.88,21.5,22900,11.7030895437447,12.0486093302743,11.6362147463519,11.9817345328815,41091.7132781438,0.0,1.0
1995-11-20,20.25,20.88,20.13,20.88,10750,11.2851220600395,11.6362147463519,11.2182472626467,11.6362147463519,19289.778067251,0.0,1.0
1995-11-21,19.62,20.25,19.62,20.13,70925,10.9340293737272,11.2851220600395,10.9340293737272,11.2182472626467,127267.675294862,0.0,1.0
1995-11-22,20.0,20.25,19.62,19.62,34650,11.1457995654711,11.2851220600395,10.9340293737272,10.9340293737272,62175.8893051392,0.0,1.0
1995-11-24,20.13,20.13,20.0,20.13,425,11.2182472626467,11.2182472626467,11.1457995654711,11.2182472626467,762.619132891315,0.0,1.0
1995-11-27,20.75,20.75,20.13,20.13,9475,11.5637670491763,11.5637670491763,11.2182472626467,11.2182472626467,17001.920668577,0.0,1.0
1995-11-28,20.88,20.88,20.5,20.62,4600,11.6362147463519,11.6362147463519,11.4244445546079,11.4913193520008,8254.23061482363,0.0,1.0
1995-11-29,21.25,21.25,20.75,20.75,6825,12.054182230057,12.054182230057,11.7705544128792,11.7705544128792,12031.6125334795,0.38,1.0
1995-11-30,21.37,21.37,21.13,21.25,400,12.1222529061797,12.1222529061797,11.9861115539344,12.054182230057,705.149452511619,0.0,1.0
1995-12-01,20.88,21.37,20.75,21.37,9325,11.8442976453455,12.1222529061797,11.7705544128792,12.1222529061797,16438.796611677,0.0,1.0
1995-12-04,20.75,20.88,20.62,20.88,6875,11.7705544128792,11.8442976453455,11.696811180413,11.8442976453455,12119.7562150435,0.0,1.0
1995-12-05,20.37,20.75,20.25,20.75,13725,11.5549972718241,11.7705544128792,11.4869265957014,11.7705544128792,24195.4405893049,0.0,1.0
1995-12-06,20.37,20.37,20.25,20.37,10925,11.5549972718241,11.5549972718241,11.4869265957014,11.5549972718241,19259.3944217236,0.0,1.0
1995-12-07,20.5,20.62,20.37,20.37,7275,11.6287405042903,11.696811180413,11.5549972718241,11.5549972718241,12824.9056675551,0.0,1.0
1995-12-08,20.5,20.5,20.13,20.37,24075,11.6287405042903,11.6287405042903,11.4188559195787,11.5549972718241,42441.1826730431,0.0,1.0
1995-12-11,20.37,20.88,20.37,20.37,4425,11.5549972718241,11.8442976453455,11.5549972718241,11.5549972718241,7800.71581840977,0.0,1.0
1995-12-12,20.5,20.5,20.25,20.5,4200,11.6287405042903,11.6287405042903,11.4869265957014,11.6287405042903,7404.06925137201,0.0,1.0
1995-12-13,20.75,21.0,20.5,20.5,16825,11.7705544128792,11.9123683214681,11.6287405042903,11.6287405042903,29660.34884627,0.0,1.0
1995-12-14,20.13,21.0,20.0,20.88,7275,11.4188559195787,11.9123683214681,11.3451126871125,11.8442976453455,12824.9056675551,0.0,1.0
1995-12-15,19.5,19.87,19.5,19.87,28800,11.0614848699347,11.2713694546463,11.0614848699347,11.2713694546463,50770.7605808365,0.0,1.0
1995-12-18,19.62,19.69,19.5,19.62,11150,11.1295555460574,11.1692634404623,11.0614848699347,11.1295555460574,19656.0409887613,0.0,1.0
1995-12-19,18.75,19.75,18.75,19.75,26800,10.636043144168,11.2032987785236,10.636043144168,11.2032987785236,47245.0133182783,0.0,1.0
1995-12-20,18.87,18.87,18.38,18.75,40950,10.7041138202907,10.7041138202907,10.4261585594564,10.636043144168,72189.6752008766,0.0,1.0
1995-12-21,18.75,19.0,18.75,18.75,124225,10.636043144168,10.7778570527569,10.636043144168,10.636043144168,218992.976845639,0.0,1.0
1995-12-22,18.25,18.75,18.25,18.75,11650,10.3524153269902,10.636043144168,10.3524153269902,10.636043144168,20537.4778044008,0.0,1.0
1995-12-26,18.87,19.13,18.38,18.38,59300,10.7041138202907,10.8516002852231,10.4261585594564,10.4261585594564,104538.406334847,0.0,1.0
1995-12-27,18.75,18.87,18.62,18.75,71225,10.636043144168,10.7041138202907,10.5622999117017,10.636043144168,125560.67438785,0.0,1.0
1995-12-28,18.25,18.87,18.25,18.87,29600,10.3524153269902,10.7041138202907,10.3524153269902,10.7041138202907,52181.0594858596,0.0,1.0
1995-12-29,18.12,18.38,17.87,18.38,24025,10.2786720945239,10.4261585594564,10.136858185935,10.4261585594564,42353.0389914792,0.0,1.0
1996-01-02,18.38,18.62,18.12,18.25,10500,10.4261585594564,10.5622999117017,10.2786720945239,10.3524153269902,18510.17312843,0.0,1.0
1996-01-03,19.25,19.38,18.5,18.5,18400,10.9196709613458,10.993414193812,10.4942292355791,10.4942292355791,32436.8748155344,0.0,1.0
1996-01-04,18.75,19.25,18.62,19.25,43225,10.636043144168,10.9196709613458,10.5622999117017,10.9196709613458,76200.2127120366,0.0,1.0
1996-01-05,19.25,19.25,18.5,18.62,36125,10.9196709613458,10.9196709613458,10.4942292355791,10.5622999117017,63683.8099299555,0.0,1.0
1996-01-08,20.0,20.25,19.62,19.62,16625,11.3451126871125,11.4869265957014,11.1295555460574,11.1295555460574,29307.7741200142,0.0,1.0
1996-01-09,20.0,20.25,19.38,20.0,12375,11.3451126871125,11.4869265957014,10.993414193812,11.3451126871125,21815.5611870782,0.0,1.0
1996-01-10,18.75,19.75,18.75,19.75,5550,10.636043144168,11.2032987785236,10.636043144168,11.2032987785236,9783.94865359868,0.0,1.0
1996-01-11,18.75,19.5,18.75,18.75,12600,10.636043144168,11.0614848699347,10.636043144168,10.636043144168,22212.2077541159,0.0,1.0
1996-01-12,18.5,19.0,18.38,18.38,27650,10.4942292355791,10.7778570527569,10.4261585594564,10.4261585594564,48743.4559048655,0.0,1.0
1996-01-15,18.25,18.5,17.75,18.5,84300,10.3524153269902,10.4942292355791,10.0687875098124,10.4942292355791,148610.247116823,0.0,1.0
1996-01-16,17.63,18.25,17.63,18.25,129750,10.0007168336897,10.3524153269902,10.0007168336897,10.3524153269902,228732.853658456,0.0,1.0
1996-01-17,17.75,18.0,17.12,17.5,79525,10.0687875098124,10.2106014184013,9.71141646016831,9.92697360122345,140192.525527465,0.0,1.0
1996-01-18,18.0,18.12,17.63,18.0,4500,10.2106014184013,10.2786720945239,10.0007168336897,10.2106014184013,7932.93134075567,0.0,1.0
1996-01-19,17.5,18.0,17.38,17.87,37125,9.92697360122345,10.2106014184013,9.85890292510077,10.136858185935,65446.6835612345,0.0,1.0
1996-01-22,18.0,18.0,17.5,17.5,47425,10.2106014184013,10.2106014184013,9.92697360122345,9.92697360122345,83604.2819634084,0.0,1.0
1996-01-23,18.0,18.12,17.5,17.75,31975,10.2106014184013,10.2786720945239,9.92697360122345,10.0687875098124,56367.8843601473,0.0,1.0
1996-01-24,18.0,18.12,17.87,18.0,2150,10.2106014184013,10.2786720945239,10.136858185935,10.2106014184013,3790.17830724993,0.0,1.0
1996-01-25,18.25,18.38,17.63,17.75,19775,10.3524153269902,10.4261585594564,10.0007168336897,10.0687875098124,34860.826058543,0.0,1.0
1996-01-26,18.5,18.75,18.5,18.5,116825,10.4942292355791,10.636043144168,10.4942292355791,10.4942292355791,205947.711974174,0.0,1.0
1996-01-29,18.5,18.62,17.87,18.5,14650,10.4942292355791,10.5622999117017,10.136858185935,10.4942292355791,25826.0986982379,0.0,1.0
1996-01-30,18.38,18.62,18.38,18.5,94625,10.4261585594564,10.5622999117017,10.4261585594564,10.4942292355791,166811.91735978,0.0,1.0
1996-01-31,18.5,18.62,18.38,18.5,37575,10.4942292355791,10.5622999117017,10.4261585594564,10.4942292355791,66239.97669531,0.0,1.0
1996-02-01,18.38,18.5,18.12,18.38,12650,10.4261585594564,10.4942292355791,10.2786720945239,10.4261585594564,22300.3514356799,0.0,1.0
1996-02-02,18.38,18.5,18.25,18.25,20175,10.4261585594564,10.4942292355791,10.3524153269902,10.3524153269902,35565.9755110547,0.0,1.0
1996-02-05,17.5,18.25,17.5,18.25,15800,9.92697360122345,10.3524153269902,9.92697360122345,10.3524153269902,27853.4033742089,0.0,1.0
1996-02-06,17.87,18.12,17.5,17.5,23475,10.136858185935,10.2786720945239,9.92697360122345,9.92697360122345,41383.4584942757,0.0,1.0
1996-02-07,17.75,17.87,17.63,17.87,6225,10.0687875098124,10.136858185935,10.0007168336897,10.136858185935,10973.888354712,0.0,1.0
1996-02-08,18.0,18.12,17.87,17.87,15700,10.2106014184013,10.2786720945239,10.136858185935,10.136858185935,27677.1160110809,0.0,1.0
1996-02-09,18.5,18.75,18.12,18.12,17175,10.4942292355791,10.636043144168,10.2786720945239,10.2786720945239,30277.3546172175,0.0,1.0
1996-02-12,18.38,18.5,18.25,18.38,9300,10.4261585594564,10.4942292355791,10.3524153269902,10.4261585594564,16394.7247708951,0.0,1.0
1996-02-13,19.13,19.38,18.5,18.5,41425,10.8516002852231,10.993414193812,10.4942292355791,10.4942292355791,73027.0401757346,0.0,1.0
1996-02-14,19.25,19.75,19.13,19.13,6200,10.9196709613458,11.2032987785236,10.8516002852231,10.8516002852231,10929.8165139301,0.0,1.0
1996-02-15,19.25,19.5,19.25,19.38,11175,10.9196709613458,11.0614848699347,10.9196709613458,10.993414193812,19700.1128295433,0.0,1.0
1996-02-16,19.0,19.38,19.0,19.25,39825,10.7778570527569,10.993414193812,10.7778570527569,10.9196709613458,70206.4423656879,0.0,1.0
1996-02-20,19.0,19.0,18.87,19.0,6600,10.7778570527569,10.7778570527569,10.7041138202907,10.7778570527569,11634.9659664417,0.0,1.0
1996-02-21,19.13,19.25,18.87,18.87,9550,10.8516002852231,10.9196709613458,10.7041138202907,10.7041138202907,16835.4431787149,0.0,1.0
1996-02-22,19.38,19.5,19.25,19.25,23250,10.993414193812,11.0614848699347,10.9196709613458,10.9196709613458,40986.8119272379,0.0,1.0
1996-02-23,19.0,19.62,19.0,19.5,31200,10.7778570527569,11.1295555460574,10.7778570527569,11.0614848699347,55001.6572959061,0.0,1.0
1996-02-26,19.38,19.5,19.0,19.13,11025,10.993414193812,11.0614848699347,10.7778570527569,10.8516002852231,19435.6817848515,0.0,1.0
1996-02-27,19.25,19.38,19.25,19.38,1750,10.9196709613458,10.993414193812,10.9196709613458,10.993414193812,3085.02885473833,0.0,1.0
1996-02-28,19.5,19.5,19.38,19.38,8875,11.0614848699347,11.0614848699347,10.993414193812,10.993414193812,15645.5034776015,0.0,1.0
1996-02-29,19.38,19.5,19.0,19.5,8700,10.993414193812,11.0614848699347,10.7778570527569,11.0614848699347,15337.0005921277,0.0,1.0
1996-03-01,19.38,19.38,19.0,19.38,18000,10.993414193812,10.993414193812,10.7778570527569,10.993414193812,31731.7253630229,0.0,1.0
1996-03-04,19.62,19.87,19.25,19.38,20075,11.1295555460574,11.2713694546463,10.9196709613458,10.993414193812,35389.6881479268,0.0,1.0
1996-03-05,19.5,19.75,19.25,19.5,4400,11.0614848699347,11.2032987785236,10.9196709613458,11.0614848699347,7756.6439776278,0.0,1.0
1996-03-06,19.38,19.5,19.38,19.38,19775,10.993414193812,11.0614848699347,10.993414193812,10.993414193812,34860.8260585432,0.0,1.0
1996-03-07,19.38,19.5,19.13,19.5,15225,10.993414193812,11.0614848699347,10.8516002852231,11.0614848699347,26839.7510362235,0.0,1.0
1996-03-08,19.25,19.62,19.13,19.5,5125,10.9196709613458,11.1295555460574,10.8516002852231,11.0614848699347,9034.7273603051,0.0,1.0
1996-03-11,19.25,19.38,19.0,19.0,10350,10.9196709613458,10.993414193812,10.7778570527569,10.7778570527569,18245.7420837381,0.0,1.0
1996-03-12,19.5,19.75,19.13,19.13,69950,11.0614848699347,11.2032987785236,10.8516002852231,10.8516002852231,123313.010507969,0.0,1.0
1996-03-13,19.5,19.62,19.5,19.5,24850,11.2770420109898,11.3464391925959,11.2770420109898,11.2770420109898,42970.0447624269,0.38,1.0
1996-03-14,19.62,19.75,19.5,19.62,23425,11.3464391925959,11.4216194726692,11.2770420109898,11.3464391925959,40505.9677488873,0.0,1.0
1996-03-15,20.0,20.25,19.62,19.62,21700,11.5661969343486,11.7107743960279,11.3464391925959,11.3464391925959,37523.1376798654,0.0,1.0
1996-03-18,20.25,20.37,20.13,20.13,4400,11.7107743960279,11.780171577634,11.6413772144218,11.6413772144218,7608.37814706953,0.0,1.0
1996-03-19,20.13,20.25,20.0,20.13,11725,11.6413772144218,11.7107743960279,11.5661969343486,11.6413772144218,20274.5985850887,0.0,1.0
1996-03-20,20.13,20.13,19.87,20.0,3325,11.6413772144218,11.6413772144218,11.4910166542753,11.5661969343486,5749.51303159232,0.0,1.0
1996-03-21,20.13,20.25,20.0,20.0,3475,11.6413772144218,11.7107743960279,11.5661969343486,11.5661969343486,6008.88955933332,0.0,1.0
1996-03-22,20.13,20.37,20.13,20.25,21175,11.6413772144218,11.780171577634,11.6413772144218,11.7107743960279,36615.3198327721,0.0,1.0
1996-03-25,20.13,20.37,20.0,20.37,4400,11.6413772144218,11.780171577634,11.5661969343486,11.780171577634,7608.37814706953,0.0,1.0
1996-03-26,20.13,20.13,20.0,20.13,11350,11.6413772144218,11.6413772144218,11.5661969343486,11.6413772144218,19626.1572657362,0.0,1.0
1996-03-27,20.13,20.25,20.0,20.25,2850,11.6413772144218,11.7107743960279,11.5661969343486,11.7107743960279,4928.15402707913,0.0,1.0
1996-03-28,19.87,20.13,19.87,20.13,5050,11.4910166542753,11.6413772144218,11.4910166542753,11.6413772144218,8732.34310061387,0.0,1.0
1996-03-29,20.0,20.13,19.87,20.0,88575,11.5661969343486,11.6413772144218,11.4910166542753,11.5661969343486,153161.839631064,0.0,1.0
1996-04-01,19.87,20.0,19.38,20.0,44925,11.4910166542753,11.5661969343486,11.2076448293837,11.5661969343486,77683.2700584313,0.0,1.0
1996-04-02,20.37,20.62,20.0,20.0,26200,11.780171577634,11.9247490393134,11.5661969343486,11.5661969343486,45304.4335120958,0.0,1.0
1996-04-03,20.37,20.5,20.25,20.5,30600,11.780171577634,11.8553518577073,11.7107743960279,11.8553518577073,52912.8116591653,0.0,1.0
1996-04-04,20.25,20.37,20.25,20.25,8425,11.7107743960279,11.780171577634,11.7107743960279,11.7107743960279,14568.3149747865,0.0,1.0
1996-04-08,19.75,20.25,19.75,20.25,33475,11.4216194726692,11.7107743960279,11.4216194726692,11.7107743960279,57884.1951075346,0.0,1.0
1996-04-09,20.0,20.37,19.87,19.87,32950,11.5661969343486,11.780171577634,11.4910166542753,11.4910166542753,56976.3772604408,0.0,1.0
1996-04-10,20.0,20.0,19.87,20.0,12875,11.5661969343486,11.5661969343486,11.4910166542753,11.5661969343486,22263.1519644363,0.0,1.0
1996-04-11,19.87,20.0,19.87,20.0,5900,11.4910166542753,11.5661969343486,11.4910166542753,11.5661969343486,10202.1434244796,0.0,1.0
1996-04-12,19.87,20.0,19.87,20.0,15175,11.4910166542753,11.5661969343486,11.4910166542753,11.5661969343486,26240.2587231318,0.0,1.0
1996-04-15,20.13,20.13,19.87,19.87,3850,11.6413772144218,11.6413772144218,11.4910166542753,11.4910166542753,6657.33087868584,0.0,1.0
1996-04-16,20.75,20.75,20.0,20.0,57500,11.9999293193866,11.9999293193866,11.5661969343486,11.5661969343486,99427.668967386,0.0,1.0
1996-04-17,21.75,22.25,21.75,21.75,54100,12.578239166104,12.8673940894628,12.578239166104,12.578239166104,93548.4676719233,0.0,1.0
1996-04-18,21.75,21.88,21.75,21.88,11375,12.578239166104,12.6534194461773,12.578239166104,12.6534194461773,19669.3866870264,0.0,1.0
1996-04-19,22.0,22.0,21.75,21.88,20050,12.7228166277834,12.7228166277834,12.578239166104,12.6534194461773,34669.9958747145,0.0,1.0
1996-04-22,21.62,22.0,21.62,22.0,7450,12.5030588860308,12.7228166277834,12.5030588860308,12.7228166277834,12882.36754447,0.0,1.0
1996-04-23,22.0,22.0,21.75,21.75,11050,12.7228166277834,12.7228166277834,12.578239166104,12.578239166104,19107.4042102541,0.0,1.0
1996-04-24,22.0,22.0,21.75,22.0,20325,12.7228166277834,12.7228166277834,12.578239166104,12.7228166277834,35145.5195089064,0.0,1.0
1996-04-25,21.75,21.88,21.75,21.88,23800,12.578239166104,12.6534194461773,12.578239166104,12.6534194461773,41154.4090682398,0.0,1.0
1996-04-26,21.75,21.88,21.62,21.88,4525,12.578239166104,12.6534194461773,12.5030588860308,12.6534194461773,7824.52525352039,0.0,1.0
1996-04-29,21.62,21.88,21.62,21.75,15525,12.5030588860308,12.6534194461773,12.5030588860308,12.578239166104,26845.4706211941,0.0,1.0
1996-04-30,21.5,21.62,21.44,21.62,47825,12.4336617044247,12.5030588860308,12.3989631136216,12.5030588860308,82697.8829280908,0.0,1.0
1996-05-01,22.13,22.25,21.5,21.62,36900,12.7979969078567,12.8673940894628,12.4336617044247,12.5030588860308,63806.6258242874,0.0,1.0
1996-05-02,21.88,22.25,21.62,22.13,21150,12.6534194461773,12.8673940894628,12.5030588860308,12.7979969078567,36572.0904114819,0.0,1.0
1996-05-03,21.88,22.13,21.5,21.88,15100,12.6534194461773,12.7979969078567,12.4336617044247,12.6534194461773,26110.5704592613,0.0,1.0
1996-05-06,22.13,22.13,22.0,22.0,16425,12.7979969078567,12.7979969078567,12.7228166277834,12.7228166277834,28401.7297876401,0.0,1.0
1996-05-07,22.0,22.13,22.0,22.13,5350,12.7228166277834,12.7979969078567,12.7228166277834,12.7979969078567,9251.0961560959,0.0,1.0
1996-05-08,22.0,22.0,21.88,22.0,8975,12.7228166277834,12.7228166277834,12.6534194461773,12.7228166277834,15519.3622431702,0.0,1.0
1996-05-09,22.25,22.37,22.0,22.0,23300,12.8673940894628,12.9367912710689,12.7228166277834,12.7228166277834,40289.8206424362,0.0,1.0
1996-05-10,22.13,22.37,22.13,22.25,7600,12.7979969078567,12.9367912710689,12.7979969078567,12.8673940894628,13141.744072211,0.0,1.0
1996-05-13,22.25,22.63,22.25,22.37,5700,12.8673940894628,13.0871518312154,12.8673940894628,12.9367912710689,9856.30805415821,0.0,1.0
1996-05-14,22.13,22.25,22.0,22.25,5000,12.7979969078567,12.8673940894628,12.7228166277834,12.8673940894628,8645.88425803353,0.0,1.0
1996-05-15,22.0,22.37,22.0,22.25,7375,12.7228166277834,12.9367912710689,12.7228166277834,12.8673940894628,12752.6792805995,0.0,1.0
1996-05-16,21.75,22.0,21.5,21.88,3025,12.578239166104,12.7228166277834,12.4336617044247,12.6534194461773,5230.75997611032,0.0,1.0
1996-05-17,21.75,21.88,21.62,21.75,3950,12.578239166104,12.6534194461773,12.5030588860308,12.578239166104,6830.24856384653,0.0,1.0
1996-05-20,21.62,21.88,21.62,21.88,3850,12.5030588860308,12.6534194461773,12.5030588860308,12.6534194461773,6657.33087868582,0.0,1.0
1996-05-21,21.37,21.62,21.37,21.5,13375,12.3584814243514,12.5030588860308,12.3584814243514,12.4336617044247,23127.7403902398,0.0,1.0
1996-05-22,21.13,21.25,20.88,21.25,6500,12.2196870611392,12.2890842427453,12.0751095994599,12.2890842427453,11239.6495354437,0.0,1.0
1996-05-23,20.75,21.13,20.75,21.13,2925,11.9999293193866,12.2196870611392,11.9999293193866,12.2196870611392,5057.84229094963,0.0,1.0
1996-05-24,20.5,21.0,20.5,20.88,5300,11.8553518577073,12.144506781066,11.8553518577073,12.0751095994599,9164.63731351553,0.0,1.0
1996-05-28,19.62,20.62,19.62,20.62,27675,11.3464391925959,11.9247490393134,11.3464391925959,11.9247490393134,47854.9693682158,0.0,1.0
1996-05-29,19.75,19.87,19.5,19.75,24400,11.4216194726692,11.4910166542753,11.2770420109898,11.4216194726692,42191.9151792037,0.0,1.0
1996-05-30,20.25,20.25,19.75,19.75,7400,11.7107743960279,11.7107743960279,11.4216194726692,11.4216194726692,12795.9087018897,0.0,1.0
1996-05-31,20.13,20.25,20.0,20.13,5625,11.6413772144218,11.7107743960279,11.5661969343486,11.6413772144218,9726.61979028775,0.0,1.0
1996-06-03,20.37,20.37,20.13,20.13,10550,11.780171577634,11.780171577634,11.6413772144218,11.6413772144218,18242.8157844508,0.0,1.0
1996-06-04,20.62,20.62,20.37,20.37,7675,11.9247490393134,11.9247490393134,11.780171577634,11.780171577634,13271.4323360814,0.0,1.0
1996-06-05,20.25,20.62,20.25,20.5,57050,11.9305321377805,12.1485221077054,11.9305321377805,12.077822658,96832.4368652109,0.38,1.0
1996-06-06,20.25,20.62,20.13,20.37,8050,11.9305321377805,12.1485221077054,11.8598326880752,12.0012315874859,13663.4726865022,0.0,1.0
1996-06-07,20.25,20.25,19.75,20.13,11000,11.9305321377805,11.9305321377805,11.6359510973415,11.8598326880752,18670.5837952203,0.0,1.0
1996-06-10,20.0,20.25,20.0,20.13,7975,11.783241617561,11.9305321377805,11.783241617561,11.8598326880752,13536.1732515347,0.0,1.0
1996-06-11,19.75,20.13,19.75,20.13,4750,11.6359510973415,11.8598326880752,11.6359510973415,11.8598326880752,8062.29754793604,0.0,1.0
1996-06-12,20.13,20.13,19.87,20.0,2600,11.8598326880752,11.8598326880752,11.7066505470469,11.783241617561,4413.04707887024,0.0,1.0
1996-06-13,20.25,20.37,20.13,20.25,10600,11.9305321377805,12.0012315874859,11.8598326880752,11.9305321377805,17991.6534753941,0.0,1.0
1996-06-14,20.13,20.37,20.13,20.25,12125,11.8598326880752,12.0012315874859,11.8598326880752,11.9305321377805,20580.0753197314,0.0,1.0
1996-06-17,20.13,20.13,19.75,20.13,3600,11.8598326880752,11.8598326880752,11.6359510973415,11.8598326880752,6110.37287843571,0.0,1.0
1996-06-18,20.25,20.25,20.0,20.0,3375,11.9305321377805,11.9305321377805,11.783241617561,11.783241617561,5728.47457353351,0.0,1.0
1996-06-19,20.37,20.37,20.0,20.0,6975,12.0012315874859,12.0012315874859,11.783241617561,11.783241617561,11838.8474519692,0.0,1.0
1996-06-20,20.62,20.62,20.37,20.37,9600,12.1485221077054,12.1485221077054,12.0012315874859,12.0012315874859,16294.3276758286,0.0,1.0
1996-06-21,20.75,20.75,20.5,20.5,18750,12.2251131782196,12.2251131782196,12.077822658,12.077822658,31824.8587418526,0.0,1.0
1996-06-24,21.13,21.13,20.62,20.62,20425,12.4489947689532,12.4489947689532,12.1485221077054,12.1485221077054,34667.879456125,0.0,1.0
1996-06-25,20.88,21.0,20.75,21.0,3500,12.3017042487337,12.3724036984391,12.2251131782196,12.3724036984391,5940.64029847918,0.0,1.0
1996-06-26,20.75,20.88,20.62,20.88,36225,12.2251131782196,12.3017042487337,12.1485221077054,12.3017042487337,61485.6270892593,0.0,1.0
1996-06-27,21.13,21.37,20.75,20.75,27825,12.4489947689532,12.5903936683639,12.2251131782196,12.2251131782196,47228.0903729096,0.0,1.0
1996-06-28,22.63,22.63,21.13,21.13,25900,13.3327378902703,13.3327378902703,12.4489947689532,12.4489947689532,43960.7382087459,0.0,1.0
1996-07-01,20.75,22.5,20.75,22.5,24400,12.2251131782196,13.2561468197561,12.2251131782196,13.2561468197561,41414.7495093976,0.0,1.0
1996-07-02,21.0,21.0,20.75,20.88,2250,12.3724036984391,12.3724036984391,12.2251131782196,12.3017042487337,3818.98304902232,0.0,1.0
1996-07-03,20.75,21.0,20.62,20.88,17375,12.2251131782196,12.3724036984391,12.1485221077054,12.3017042487337,29491.0357674501,0.0,1.0
1996-07-05,20.37,20.88,20.37,20.88,3175,12.0012315874859,12.3017042487337,12.0012315874859,12.3017042487337,5389.0094136204,0.0,1.0
1996-07-08,20.37,20.5,20.37,20.5,6875,12.0012315874859,12.077822658,12.0012315874859,12.077822658,11669.1148720127,0.0,1.0
1996-07-09,20.13,20.37,20.13,20.37,6075,11.8598326880752,12.0012315874859,11.8598326880752,12.0012315874859,10311.2542323603,0.0,1.0
1996-07-10,20.13,20.25,20.13,20.25,4125,11.8598326880752,11.9305321377805,11.8598326880752,11.9305321377805,7001.46892320759,0.0,1.0
1996-07-11,20.25,20.25,20.0,20.0,10975,11.9305321377805,11.9305321377805,11.783241617561,11.783241617561,18628.1506502312,0.0,1.0
1996-07-12,20.13,20.37,20.13,20.25,4250,11.8598326880752,12.0012315874859,11.8598326880752,11.9305321377805,7213.63464815327,0.0,1.0
1996-07-15,19.75,20.13,19.75,20.13,750,11.6359510973415,11.8598326880752,11.6359510973415,11.8598326880752,1272.99434967411,0.0,1.0
1996-07-16,19.62,19.75,19.62,19.62,1850,11.5593600268274,11.6359510973415,11.5593600268274,11.5593600268274,3140.05272919613,0.0,1.0
1996-07-17,19.75,20.0,19.75,19.75,2350,11.6359510973415,11.783241617561,11.6359510973415,11.6359510973415,3988.71562897888,0.0,1.0
1996-07-18,19.62,19.87,19.62,19.75,11475,11.5593600268274,11.7066505470469,11.5593600268274,11.6359510973415,19476.8135500138,0.0,1.0
1996-07-19,19.62,19.75,19.62,19.75,1225,11.5593600268274,11.6359510973415,11.5593600268274,11.6359510973415,2079.22410446771,0.0,1.0
1996-07-22,19.38,19.62,19.38,19.62,21150,11.4179611274166,11.5593600268274,11.4179611274166,11.5593600268274,35898.44066081,0.0,1.0
1996-07-23,19.25,19.38,19.25,19.38,15700,11.3413700569025,11.4179611274166,11.3413700569025,11.4179611274166,26648.015053178,0.0,1.0
1996-07-24,19.13,19.13,18.87,19.13,20025,11.2706706071971,11.2706706071971,11.1174884661688,11.2706706071971,33988.9491362988,0.0,1.0
1996-07-25,19.13,19.25,19.0,19.0,6850,11.2706706071971,11.3413700569025,11.194079536683,11.194079536683,11626.6817270236,0.0,1.0
1996-07-26,19.0,19.13,18.87,19.13,16050,11.194079536683,11.2706706071971,11.1174884661688,11.2706706071971,27242.0790830259,0.0,1.0
1996-07-29,18.87,19.19,18.87,19.0,12375,11.1174884661688,11.3060203320498,11.1174884661688,11.194079536683,21004.4067696229,0.0,1.0
1996-07-30,18.87,18.87,18.5,18.87,7650,11.1174884661688,11.1174884661688,10.8994984962439,11.1174884661688,12984.542366676,0.0,1.0
1996-07-31,18.5,18.62,18.25,18.62,21600,10.8994984962439,10.9701979459493,10.7522079760244,10.9701979459493,36662.2372706145,0.0,1.0
1996-08-01,18.62,18.87,18.62,18.62,16375,10.9701979459493,11.1174884661688,10.9701979459493,10.9701979459493,27793.7099678848,0.0,1.0
1996-08-02,19.38,19.38,18.62,18.62,3175,11.4179611274166,11.4179611274166,10.9701979459493,10.9701979459493,5389.00941362041,0.0,1.0
1996-08-05,19.62,19.62,19.25,19.25,1975,11.5593600268274,11.5593600268274,11.3413700569025,11.3413700569025,3352.21845414181,0.0,1.0
1996-08-06,18.87,19.5,18.87,19.5,9625,11.1174884661688,11.488660577122,11.1174884661688,11.488660577122,16336.7608208178,0.0,1.0
1996-08-07,18.75,19.0,18.75,19.0,9050,11.0467890164635,11.194079536683,11.0467890164635,11.194079536683,15360.7984860675,0.0,1.0
1996-08-08,18.38,18.87,18.38,18.87,6450,10.8287990465386,11.1174884661688,10.8287990465386,11.1174884661688,10947.7514071973,0.0,1.0
1996-08-09,18.25,18.5,18.0,18.5,8325,10.7522079760244,10.8994984962439,10.6049174558049,10.8994984962439,14130.2372813827,0.0,1.0
1996-08-12,18.12,18.38,18.0,18.25,32350,10.6756169055103,10.8287990465386,10.6049174558049,10.7522079760244,54908.4896159432,0.0,1.0
1996-08-13,18.25,18.25,18.0,18.25,6500,10.7522079760244,10.7522079760244,10.6049174558049,10.7522079760244,11032.6176971757,0.0,1.0
1996-08-14,18.87,19.0,18.12,18.12,38175,11.1174884661688,11.194079536683,10.6756169055103,10.6756169055103,64795.4123984123,0.0,1.0
1996-08-15,19.25,19.38,19.13,19.13,52125,11.3413700569025,11.4179611274166,11.2706706071971,11.2706706071971,88473.1073023505,0.0,1.0
1996-08-16,19.25,19.25,19.13,19.13,850,11.3413700569025,11.3413700569025,11.2706706071971,11.2706706071971,1442.72692963066,0.0,1.0
1996-08-19,19.0,19.25,19.0,19.13,725,11.194079536683,11.3413700569025,11.194079536683,11.2706706071971,1230.56120468497,0.0,1.0
1996-08-20,19.0,19.13,18.75,19.0,12075,11.194079536683,11.2706706071971,11.0467890164635,11.194079536683,20495.2090297531,0.0,1.0
1996-08-21,19.0,19.0,18.87,19.0,12425,11.194079536683,11.194079536683,11.1174884661688,11.194079536683,21089.273059601,0.0,1.0
1996-08-22,19.25,19.25,18.87,18.87,3550,11.3413700569025,11.3413700569025,11.1174884661688,11.1174884661688,6025.50658845744,0.0,1.0
1996-08-23,19.38,19.44,19.25,19.25,7650,11.4179611274166,11.4533108522693,11.3413700569025,11.3413700569025,12984.542366676,0.0,1.0
1996-08-26,19.5,19.5,19.25,19.25,2500,11.488660577122,11.488660577122,11.3413700569025,11.3413700569025,4243.3144989137,0.0,1.0
1996-08-27,19.5,19.5,19.38,19.38,1750,11.488660577122,11.488660577122,11.4179611274166,11.4179611274166,2970.32014923959,0.0,1.0
1996-08-28,20.13,20.13,19.62,19.62,13650,12.0742876855148,12.0742876855148,11.7683817381917,11.7683817381917,22756.9946283158,0.364,1.0
1996-08-29,20.25,20.5,20.13,20.13,6325,12.1462655554731,12.2962194512197,12.0742876855148,12.0742876855148,10544.9077673332,0.0,1.0
1996-08-30,20.37,20.37,20.25,20.25,3175,12.2182434254315,12.2182434254315,12.1462655554731,12.1462655554731,5293.2936223372,0.0,1.0
1996-09-03,20.37,20.5,20.25,20.25,14225,12.2182434254315,12.2962194512197,12.1462655554731,12.1462655554731,23715.6226071643,0.0,1.0
1996-09-04,20.5,20.5,20.31,20.37,4600,12.5241493727545,12.5241493727545,12.4080718907631,12.4447279377078,7529.45347371405,0.38,1.0
1996-09-05,20.5,20.5,20.37,20.5,17975,12.5241493727545,12.5241493727545,12.4447279377078,12.5241493727545,29422.1578673935,0.0,1.0
1996-09-06,20.5,20.88,20.5,20.5,32275,12.5241493727545,12.7563043367373,12.5241493727545,12.5241493727545,52828.9371443741,0.0,1.0
1996-09-09,20.75,21.13,20.62,20.62,13700,12.6768829016906,12.9090378656733,12.5974614666438,12.5974614666438,22424.6766499743,0.0,1.0
1996-09-10,20.5,20.88,20.5,20.88,1025,12.5241493727545,12.7563043367373,12.5241493727545,12.7563043367373,1677.75865446889,0.0,1.0
1996-09-11,20.5,20.75,20.5,20.5,5625,12.5241493727545,12.6768829016906,12.5241493727545,12.5241493727545,9207.21212818294,0.0,1.0
1996-09-12,20.75,20.75,20.5,20.5,2675,12.6768829016906,12.6768829016906,12.5241493727545,12.5241493727545,4378.54087873586,0.0,1.0
1996-09-13,20.62,20.75,20.62,20.75,3700,12.5974614666438,12.6768829016906,12.5974614666438,12.6768829016906,6056.29953320478,0.0,1.0
1996-09-16,20.75,20.88,20.5,20.75,7175,12.6768829016906,12.7563043367373,12.5241493727545,12.6768829016906,11744.3105812822,0.0,1.0
1996-09-17,20.62,20.88,20.5,20.88,8075,12.5974614666438,12.7563043367373,12.5241493727545,12.7563043367373,13217.4645217915,0.0,1.0
1996-09-18,20.62,20.75,20.62,20.62,16600,12.5974614666438,12.6768829016906,12.5974614666438,12.5974614666438,27171.5060138376,0.0,1.0
1996-09-19,20.62,20.75,20.62,20.75,2825,12.5974614666438,12.6768829016906,12.5974614666438,12.6768829016906,4624.06653548743,0.0,1.0
1996-09-20,20.88,20.88,20.62,20.62,46075,12.7563043367373,12.7563043367373,12.5974614666438,12.5974614666438,75417.2975655161,0.0,1.0
1996-09-23,20.75,20.88,20.75,20.88,125,12.6768829016906,12.7563043367373,12.6768829016906,12.7563043367373,204.60471395962,0.0,1.0
1996-09-24,21.13,21.13,20.75,20.75,3550,12.9090378656733,12.9090378656733,12.6768829016906,12.6768829016906,5810.77387645323,0.0,1.0
1996-09-25,21.25,21.62,21.25,21.25,14025,12.9823499595626,13.2083955823879,12.9823499595626,12.9823499595626,22956.6489062694,0.0,1.0
1996-09-26,21.25,21.25,20.75,21.13,4225,12.9823499595626,12.9823499595626,12.6768829016906,12.9090378656733,6915.63933183518,0.0,1.0
1996-09-27,21.5,21.62,21.25,21.25,7175,13.1350834884986,13.2083955823879,12.9823499595626,12.9823499595626,11744.3105812823,0.0,1.0
1996-09-30,21.62,22.0,21.37,21.62,127425,13.2083955823879,13.4405505463707,13.0556620534519,13.2083955823879,208574.045410438,0.0,1.0
1996-10-01,22.0,22.0,21.62,21.62,27650,13.4405505463707,13.4405505463707,13.2083955823879,13.2083955823879,45258.5627278681,0.0,1.0
1996-10-02,22.0,22.0,21.88,22.0,1000,13.4405505463707,13.4405505463707,13.3672384524814,13.4405505463707,1636.83771167697,0.0,1.0
1996-10-03,22.0,22.13,22.0,22.0,2825,13.4405505463707,13.5199719814174,13.4405505463707,13.4405505463707,4624.06653548743,0.0,1.0
1996-10-04,22.25,22.63,22.13,22.13,1700,13.5932840753067,13.8254390392895,13.5199719814174,13.5199719814174,2782.62410985085,0.0,1.0
1996-10-07,22.63,22.63,22.37,22.5,6800,13.8254390392895,13.8254390392895,13.666596169196,13.7460176042428,11130.4964394034,0.0,1.0
1996-10-08,22.5,22.63,22.5,22.63,3675,13.7460176042428,13.8254390392895,13.7460176042428,13.8254390392895,6015.37859041283,0.0,1.0
1996-10-09,22.5,22.63,22.5,22.5,3400,13.7460176042428,13.8254390392895,13.7460176042428,13.7460176042428,5565.24821970167,0.0,1.0
1996-10-10,22.25,22.63,22.25,22.63,2100,13.5932840753067,13.8254390392895,13.5932840753067,13.8254390392895,3437.35919452163,0.0,1.0
1996-10-11,22.25,22.5,22.25,22.37,3450,13.5932840753067,13.7460176042428,13.5932840753067,13.666596169196,5647.09010528554,0.0,1.0
1996-10-14,22.37,22.5,22.25,22.25,2725,13.666596169196,13.7460176042428,13.5932840753067,13.5932840753067,4460.38276431974,0.0,1.0
1996-10-15,22.37,22.5,22.37,22.5,4350,13.666596169196,13.7460176042428,13.666596169196,13.7460176042428,7120.24404579481,0.0,1.0
1996-10-16,22.44,22.5,22.37,22.5,5725,13.7093615572981,13.7460176042428,13.666596169196,13.7460176042428,9370.89589935063,0.0,1.0
1996-10-17,22.75,22.75,22.44,22.5,4150,13.8987511331788,13.8987511331788,13.7093615572981,13.7460176042428,6792.8765034594,0.0,1.0
1996-10-18,22.37,22.5,22.0,22.5,7325,13.666596169196,13.7460176042428,13.4405505463707,13.7460176042428,11989.8362380338,0.0,1.0
1996-10-21,22.75,22.88,22.5,22.5,3000,13.8987511331788,13.9781725682255,13.7460176042428,13.7460176042428,4910.51313503089,0.0,1.0
1996-10-22,22.13,22.75,22.13,22.75,6650,13.5199719814174,13.8987511331788,13.5199719814174,13.8987511331788,10884.9707826518,0.0,1.0
1996-10-23,22.0,22.25,22.0,22.25,1625,13.4405505463707,13.5932840753067,13.4405505463707,13.5932840753067,2659.86128147507,0.0,1.0
1996-10-24,22.13,22.13,22.0,22.0,725,13.5199719814174,13.5199719814174,13.4405505463707,13.4405505463707,1186.7073409658,0.0,1.0
1996-10-25,22.0,22.0,21.88,22.0,3575,13.4405505463707,13.4405505463707,13.3672384524814,13.4405505463707,5851.69481924515,0.0,1.0
1996-10-28,22.25,22.25,22.0,22.0,3425,13.5932840753067,13.5932840753067,13.4405505463707,13.4405505463707,5606.16916249362,0.0,1.0
1996-10-29,22.5,22.5,22.25,22.25,7250,13.7460176042428,13.7460176042428,13.5932840753067,13.5932840753067,11867.073409658,0.0,1.0
1996-10-30,22.37,22.37,22.0,22.37,5125,13.666596169196,13.666596169196,13.4405505463707,13.666596169196,8388.79327234446,0.0,1.0
1996-10-31,22.5,22.63,22.5,22.5,14325,13.7460176042428,13.8254390392895,13.7460176042428,13.7460176042428,23447.7002197725,0.0,1.0
1996-11-01,22.5,22.5,22.5,22.5,2250,13.7460176042428,13.7460176042428,13.7460176042428,13.7460176042428,3682.88485127316,0.0,1.0
1996-11-04,22.63,22.88,22.5,22.5,6050,13.8254390392895,13.9781725682255,13.7460176042428,13.7460176042428,9902.86815564564,0.0,1.0
1996-11-05,22.88,22.88,22.75,22.75,1025,13.9781725682255,13.9781725682255,13.8987511331788,13.8987511331788,1677.75865446889,0.0,1.0
1996-11-06,23.0,23.0,22.88,23.0,19150,14.0514846621148,14.0514846621148,13.9781725682255,14.0514846621148,31345.4421786139,0.0,1.0
1996-11-07,23.0,23.0,22.88,23.0,4825,14.0514846621148,14.0514846621148,13.9781725682255,14.0514846621148,7897.74195884137,0.0,1.0
1996-11-08,21.88,22.88,21.88,22.88,46925,13.3672384524814,13.9781725682255,13.3672384524814,13.9781725682255,76808.6096204416,0.0,1.0
1996-11-11,22.25,22.37,21.88,21.88,4775,13.5932840753067,13.666596169196,13.3672384524814,13.3672384524814,7815.90007325753,0.0,1.0
1996-11-12,22.25,22.5,22.25,22.37,1375,13.5932840753067,13.7460176042428,13.5932840753067,13.666596169196,2250.65185355583,0.0,1.0
1996-11-13,22.37,22.37,22.13,22.25,1050,13.666596169196,13.666596169196,13.5199719814174,13.5932840753067,1718.67959726082,0.0,1.0
1996-11-14,22.13,22.25,22.13,22.25,5050,13.5199719814174,13.5932840753067,13.5199719814174,13.5932840753067,8266.0304439687,0.0,1.0
1996-11-15,22.25,22.37,22.25,22.25,7150,13.5932840753067,13.666596169196,13.5932840753067,13.5932840753067,11703.3896384903,0.0,1.0
1996-11-18,22.25,22.25,22.25,22.25,100,13.5932840753067,13.5932840753067,13.5932840753067,13.5932840753067,163.683771167697,0.0,1.0
1996-11-19,22.13,22.25,22.13,22.25,3775,13.5199719814174,13.5932840753067,13.5199719814174,13.5932840753067,6179.06236158056,0.0,1.0
1996-11-20,22.25,22.25,22.0,22.13,1225,13.5932840753067,13.5932840753067,13.4405505463707,13.5199719814174,2005.12619680429,0.0,1.0
1996-11-21,22.37,22.37,22.13,22.25,12425,13.666596169196,13.666596169196,13.5199719814174,13.5932840753067,20337.7085675863,0.0,1.0
1996-11-22,22.13,22.37,22.13,22.37,7050,13.5199719814174,13.666596169196,13.5199719814174,13.666596169196,11539.7058673226,0.0,1.0
1996-11-25,22.25,22.25,22.13,22.13,2000,13.5932840753067,13.5932840753067,13.5199719814174,13.5199719814174,3273.67542335394,0.0,1.0
1996-11-26,22.0,22.25,22.0,22.25,4975,13.4405505463707,13.5932840753067,13.4405505463707,13.5932840753067,8143.2676155929,0.0,1.0
1996-11-27,22.0,22.13,22.0,22.0,24700,13.4405505463707,13.5199719814174,13.4405505463707,13.4405505463707,40429.891478421,0.0,1.0
1996-11-29,22.13,22.25,22.0,22.0,53800,13.5199719814174,13.5932840753067,13.4405505463707,13.4405505463707,88061.8688882209,0.0,1.0
1996-12-02,22.25,22.25,22.0,22.25,4575,13.5932840753067,13.5932840753067,13.4405505463707,13.5932840753067,7488.53253092213,0.0,1.0
1996-12-03,22.5,22.5,21.88,22.25,26125,13.7460176042428,13.7460176042428,13.3672384524814,13.5932840753067,42762.3852175606,0.0,1.0
1996-12-04,22.25,22.5,22.25,22.5,5250,13.8254390392895,13.9807810509669,13.8254390392895,13.9807810509669,8449.09877133299,0.38,1.0
1996-12-05,22.25,22.37,22.13,22.37,12950,13.8254390392895,13.9000032048947,13.7508748736843,13.9000032048947,20841.1103026214,0.0,1.0
1996-12-06,22.25,22.25,22.0,22.13,4800,13.8254390392895,13.8254390392895,13.6700970276121,13.7508748736843,7724.89030521873,0.0,1.0
1996-12-09,22.63,22.63,22.25,22.25,8025,14.0615588970392,14.0615588970392,13.8254390392895,13.8254390392895,12915.0509790375,0.0,1.0
1996-12-10,23.0,23.0,22.63,22.63,10525,14.2914650743217,14.2914650743217,14.0615588970392,14.0615588970392,16938.431346339,0.0,1.0
1996-12-11,22.75,23.0,22.75,22.88,1150,14.1361230626443,14.2914650743217,14.1361230626443,14.2169009087166,1850.75496895866,0.0,1.0
1996-12-12,22.63,22.88,22.5,22.75,6775,14.0615588970392,14.2169009087166,13.9807810509669,14.1361230626443,10903.3607953868,0.0,1.0
1996-12-13,22.5,22.63,22.5,22.63,11625,13.9807810509669,14.0615588970392,13.9807810509669,14.0615588970392,18708.7187079516,0.0,1.0
1996-12-16,22.0,22.63,22.0,22.63,66425,13.6700970276121,14.0615588970392,13.6700970276121,14.0615588970392,106901.216359199,0.0,1.0
1996-12-17,22.0,22.0,22.0,22.0,1400,13.6700970276121,13.6700970276121,13.6700970276121,13.6700970276121,2253.09300568879,0.0,1.0
1996-12-18,22.37,22.37,22.0,22.0,8475,13.9000032048947,13.9000032048947,13.6700970276121,13.6700970276121,13639.2594451518,0.0,1.0
1996-12-19,22.5,22.63,22.5,22.5,4575,13.9807810509669,14.0615588970392,13.9807810509669,13.9807810509669,7362.78607216161,0.0,1.0
1996-12-20,22.75,22.75,22.5,22.63,16325,14.1361230626443,14.1361230626443,13.9807810509669,14.0615588970392,26272.6737984783,0.0,1.0
1996-12-23,22.75,22.75,22.75,22.75,2350,14.1361230626443,14.1361230626443,14.1361230626443,14.1361230626443,3781.97754526334,0.0,1.0
1996-12-24,22.63,22.63,22.5,22.63,525,14.0615588970392,14.0615588970392,13.9807810509669,14.0615588970392,844.909877133296,0.0,1.0
1996-12-26,23.12,23.12,22.75,22.75,5700,14.3660292399269,14.3660292399269,14.1361230626443,14.1361230626443,9173.30723744723,0.0,1.0
1996-12-27,23.12,23.12,23.0,23.12,800,14.3660292399269,14.3660292399269,14.2914650743217,14.3660292399269,1287.48171753645,0.0,1.0
1996-12-30,23.12,23.12,23.0,23.12,2225,14.3660292399269,14.3660292399269,14.2914650743217,14.3660292399269,3580.80852689826,0.0,1.0
1996-12-31,23.12,23.12,22.88,23.12,9500,14.3660292399269,14.3660292399269,14.2169009087166,14.3660292399269,15288.8453957454,0.0,1.0
1997-01-02,22.88,23.12,22.88,23.12,5800,14.2169009087166,14.3660292399269,14.2169009087166,14.3660292399269,9334.24245213928,0.0,1.0
1997-01-03,22.88,23.0,22.75,23.0,9175,14.2169009087166,14.2914650743217,14.1361230626443,14.2914650743217,14765.8059479962,0.0,1.0
1997-01-06,22.75,22.88,22.75,22.88,1450,14.1361230626443,14.2169009087166,14.1361230626443,14.2169009087166,2333.56061303483,0.0,1.0
1997-01-07,23.0,23.0,22.75,22.88,13450,14.2914650743217,14.2914650743217,14.1361230626443,14.2169009087166,21645.7863760817,0.0,1.0
1997-01-08,22.88,23.0,22.88,23.0,4225,14.2169009087166,14.2914650743217,14.2169009087166,14.2914650743217,6799.51282073939,0.0,1.0
1997-01-09,22.88,23.0,22.63,22.75,7975,14.2169009087166,14.2914650743217,14.0615588970392,14.1361230626443,12834.5833716915,0.0,1.0
1997-01-10,22.88,23.0,22.75,22.75,6925,14.2169009087166,14.2914650743217,14.1361230626443,14.1361230626443,11144.7636174249,0.0,1.0
1997-01-13,23.12,23.12,22.88,22.88,1800,14.3660292399269,14.3660292399269,14.2169009087166,14.2169009087166,2896.83386445702,0.0,1.0
1997-01-14,22.75,23.0,22.75,23.0,16350,14.1361230626443,14.2914650743217,14.1361230626443,14.2914650743217,26312.9076021513,0.0,1.0
1997-01-15,22.5,22.75,22.25,22.75,69275,13.9807810509669,14.1361230626443,13.8254390392895,14.1361230626443,111487.869977922,0.0,1.0
1997-01-16,22.5,22.5,22.37,22.5,33325,13.9807810509669,13.9807810509669,13.9000032048947,13.9807810509669,53631.660296128,0.0,1.0
1997-01-17,22.5,22.63,22.37,22.37,11875,13.9807810509669,14.0615588970392,13.9000032048947,13.9000032048947,19111.0567446818,0.0,1.0
1997-01-20,22.5,22.5,22.37,22.37,4175,13.9807810509669,13.9807810509669,13.9000032048947,13.9000032048947,6719.04521339338,0.0,1.0
1997-01-21,22.63,22.75,22.5,22.63,4525,14.0615588970392,14.1361230626443,13.9807810509669,14.0615588970392,7282.31846481555,0.0,1.0
1997-01-22,22.63,22.63,22.5,22.63,3325,14.0615588970392,14.0615588970392,13.9807810509669,14.0615588970392,5351.09588851088,0.0,1.0
1997-01-23,22.5,22.75,22.5,22.75,2000,13.9807810509669,14.1361230626443,13.9807810509669,14.1361230626443,3218.70429384114,0.0,1.0
1997-01-24,22.75,22.75,22.37,22.5,9775,14.1361230626443,14.1361230626443,13.9000032048947,13.9807810509669,15731.4172361486,0.0,1.0
1997-01-27,22.75,23.25,22.75,23.12,25925,14.1361230626443,14.4468070859991,14.1361230626443,14.3660292399269,41722.4544089158,0.0,1.0
1997-01-28,23.75,23.88,22.88,23.0,15225,14.757491109354,14.8382689554262,14.2169009087166,14.2914650743217,24502.3864368656,0.0,1.0
1997-01-29,23.75,23.88,23.63,23.75,32175,14.757491109354,14.8382689554262,14.6829269437488,14.757491109354,51780.9053271692,0.0,1.0
1997-01-30,23.5,23.63,23.5,23.63,1775,14.6021490976766,14.6829269437488,14.6021490976766,14.6829269437488,2856.600060784,0.0,1.0
1997-01-31,23.5,23.75,23.5,23.63,5525,14.6021490976766,14.757491109354,14.6021490976766,14.6829269437488,8891.67061173611,0.0,1.0
1997-02-03,23.75,23.75,23.5,23.63,8725,14.757491109354,14.757491109354,14.6021490976766,14.6829269437488,14041.5974818819,0.0,1.0
1997-02-04,23.5,23.75,23.5,23.75,10900,14.6021490976766,14.757491109354,14.6021490976766,14.757491109354,17541.9384014341,0.0,1.0
1997-02-05,23.12,23.75,23.12,23.63,36200,14.3660292399269,14.757491109354,14.3660292399269,14.6829269437488,58258.5477185245,0.0,1.0
1997-02-06,23.5,23.5,23.12,23.12,15800,14.6021490976766,14.6021490976766,14.3660292399269,14.3660292399269,25427.7639213449,0.0,1.0
1997-02-07,24.0,24.0,23.5,23.5,21900,14.9128331210314,14.9128331210314,14.6021490976766,14.6021490976766,35244.8120175604,0.0,1.0
1997-02-10,23.88,24.0,23.75,24.0,2300,14.8382689554262,14.9128331210314,14.757491109354,14.9128331210314,3701.50993791731,0.0,1.0
1997-02-11,24.37,24.37,24.0,24.0,36875,15.1427392983139,15.1427392983139,14.9128331210314,14.9128331210314,59344.8604176961,0.0,1.0
1997-02-12,24.12,24.5,24.12,24.37,40175,14.9873972866365,15.2235171443862,14.9873972866365,15.1427392983139,64655.722502534,0.0,1.0
1997-02-13,24.25,24.25,24.12,24.12,18150,15.0681751327088,15.0681751327088,14.9873972866365,14.9873972866365,29209.7414666083,0.0,1.0
1997-02-14,24.25,24.5,24.25,24.25,18850,15.0681751327088,15.2235171443862,15.0681751327088,15.0681751327088,30336.2879694527,0.0,1.0
1997-02-18,24.0,24.25,24.0,24.25,15325,14.9128331210314,15.0681751327088,14.9128331210314,15.0681751327088,24663.3216515577,0.0,1.0
1997-02-19,23.88,24.0,23.63,24.0,8200,15.0868161741101,15.1626293207136,14.928872118686,15.1626293207136,12979.2792422322,0.4,1.0
1997-02-20,23.63,24.0,23.63,24.0,6275,14.928872118686,15.1626293207136,14.928872118686,15.1626293207136,9932.31429817158,0.0,1.0
1997-02-21,23.25,23.63,23.25,23.63,4175,14.6887971544413,14.928872118686,14.6887971544413,14.928872118686,6608.35254101459,0.0,1.0
1997-02-24,23.0,23.25,22.88,23.25,30925,14.5308530990172,14.6887971544413,14.4550399524137,14.6887971544413,48949.2939714673,0.0,1.0
1997-02-25,22.63,23.0,22.63,22.88,22300,14.2970958969896,14.5308530990172,14.2970958969896,14.4550399524137,35297.3081831436,0.0,1.0
1997-02-26,22.25,22.75,22.25,22.75,25250,14.0570209327449,14.3729090435931,14.0570209327449,14.3729090435931,39966.6830324834,0.0,1.0
1997-02-27,21.75,22.13,21.75,22.13,40050,13.7411328218967,13.9812077861414,13.7411328218967,13.9812077861414,63392.6992257806,0.0,1.0
1997-02-28,21.75,21.88,21.75,21.88,38825,13.7411328218967,13.8232637307173,13.7411328218967,13.8232637307173,61453.7215341057,0.0,1.0
1997-03-03,22.25,22.37,21.88,21.88,9200,14.0570209327449,14.1328340793485,13.8232637307173,13.8232637307173,14562.1181742118,0.0,1.0
1997-03-04,22.0,22.25,21.88,22.13,39475,13.8990768773208,14.0570209327449,13.8232637307173,13.9812077861414,62482.5668398924,0.0,1.0
1997-03-05,22.5,22.5,22.13,22.25,31825,14.214964988169,14.214964988169,13.9812077861414,14.0570209327449,50373.8490102489,0.0,1.0
1997-03-06,22.13,22.5,22.13,22.5,5875,13.9812077861414,14.214964988169,13.9812077861414,14.214964988169,9299.17872537976,0.0,1.0
1997-03-07,22.13,22.25,22.13,22.25,1475,13.9812077861414,14.0570209327449,13.9812077861414,14.0570209327449,2334.68742466981,0.0,1.0
1997-03-10,22.37,22.75,22.25,22.25,12100,14.1328340793485,14.3729090435931,14.0570209327449,14.0570209327449,19152.3510769524,0.0,1.0
1997-03-11,22.5,22.5,22.25,22.5,9475,14.214964988169,14.214964988169,14.0570209327449,14.214964988169,14997.3988805062,0.0,1.0
1997-03-12,22.25,22.37,22.13,22.37,2050,14.0570209327449,14.1328340793485,13.9812077861414,14.1328340793485,3244.81981055806,0.0,1.0
1997-03-13,21.75,22.25,21.75,22.13,11925,13.7411328218967,14.0570209327449,13.7411328218967,13.9812077861414,18875.354263856,0.0,1.0
1997-03-14,21.62,21.88,21.62,21.75,10800,13.6590019130762,13.8232637307173,13.6590019130762,13.7411328218967,17094.660465379,0.0,1.0
1997-03-17,21.75,21.75,21.62,21.75,4150,13.7411328218967,13.7411328218967,13.6590019130762,13.7411328218967,6568.7815677151,0.0,1.0
1997-03-18,21.37,21.75,21.37,21.62,16200,13.5010578576521,13.7411328218967,13.5010578576521,13.6590019130762,25641.9906980685,0.0,1.0
1997-03-19,21.37,21.37,21.13,21.25,15775,13.5010578576521,13.5010578576521,13.349431564445,13.4252447110485,24969.2841519772,0.0,1.0
1997-03-20,21.0,21.37,20.88,21.37,7425,13.2673006556244,13.5010578576521,13.1914875090209,13.5010578576521,11752.5790699481,0.0,1.0
1997-03-21,21.0,21.13,20.88,21.0,11950,13.2673006556244,13.349431564445,13.1914875090209,13.2673006556244,18914.9252371555,0.0,1.0
1997-03-24,21.13,21.13,21.0,21.13,10500,13.349431564445,13.349431564445,13.2673006556244,13.349431564445,16619.8087857851,0.0,1.0
1997-03-25,20.88,21.13,20.88,21.0,12800,13.1914875090209,13.349431564445,13.1914875090209,13.2673006556244,20260.338329338,0.0,1.0
1997-03-26,21.13,21.13,20.88,20.88,8650,13.349431564445,13.349431564445,13.1914875090209,13.1914875090209,13691.556761623,0.0,1.0
1997-03-27,21.13,21.13,20.88,21.0,28000,13.349431564445,13.349431564445,13.1914875090209,13.2673006556244,44319.4900954269,0.0,1.0
1997-03-31,20.62,21.0,20.62,21.0,77250,13.0272256913798,13.2673006556244,13.0272256913798,13.2673006556244,122274.307495419,0.0,1.0
1997-04-01,20.5,20.75,20.5,20.62,49900,12.9514125447762,13.1093566002003,12.9514125447762,13.0272256913798,78983.6627057791,0.0,1.0
1997-04-02,20.25,20.62,20.25,20.62,13675,12.7934684893521,13.0272256913798,12.7934684893521,13.0272256913798,21645.3223948202,0.0,1.0
1997-04-03,20.25,20.25,20.13,20.25,4350,12.7934684893521,12.7934684893521,12.7176553427486,12.7934684893521,6885.34935411101,0.0,1.0
1997-04-04,20.37,20.37,20.13,20.13,15150,12.8692816359557,12.8692816359557,12.7176553427486,12.7176553427486,23980.00981949,0.0,1.0
1997-04-07,20.25,20.37,20.25,20.37,9150,12.7934684893521,12.8692816359557,12.7934684893521,12.8692816359557,14482.9762276128,0.0,1.0
1997-04-08,20.13,20.25,20.13,20.25,5375,12.7176553427486,12.7934684893521,12.7176553427486,12.7934684893521,8507.75925938999,0.0,1.0
1997-04-09,20.13,20.25,20.0,20.13,18750,12.7176553427486,12.7934684893521,12.635524433928,12.7176553427486,29678.2299746162,0.0,1.0
1997-04-10,20.0,20.13,19.87,20.13,4475,12.635524433928,12.7176553427486,12.5533935251075,12.7176553427486,7083.20422060845,0.0,1.0
1997-04-11,19.87,19.87,19.75,19.87,35925,12.5533935251075,12.5533935251075,12.4775803785039,12.5533935251075,56863.4886313649,0.0,1.0
1997-04-14,19.87,20.0,19.75,19.87,4400,12.5533935251075,12.635524433928,12.4775803785039,12.5533935251075,6964.49130070997,0.0,1.0
1997-04-15,19.75,20.0,19.75,20.0,3425,12.4775803785039,12.635524433928,12.4775803785039,12.635524433928,5421.22334202993,0.0,1.0
1997-04-16,20.5,20.75,19.75,19.75,15250,12.9514125447762,13.1093566002003,12.4775803785039,12.4775803785039,24138.293712688,0.0,1.0
1997-04-17,20.0,20.5,19.87,20.25,13375,12.635524433928,12.9514125447762,12.5533935251075,12.7934684893521,21170.4707152264,0.0,1.0
1997-04-18,20.37,20.37,20.0,20.13,12950,12.8692816359557,12.8692816359557,12.635524433928,12.7176553427486,20497.764169135,0.0,1.0
1997-04-21,20.13,20.25,20.13,20.25,2700,12.7176553427486,12.7934684893521,12.7176553427486,12.7934684893521,4273.66511634474,0.0,1.0
1997-04-22,20.25,20.25,20.0,20.0,1125,12.7934684893521,12.7934684893521,12.635524433928,12.635524433928,1780.69379847698,0.0,1.0
1997-04-23,20.13,20.25,20.13,20.19,2000,12.7176553427486,12.7934684893521,12.7176553427486,12.7555619160504,3165.67786395907,0.0,1.0
1997-04-24,20.25,20.37,20.0,20.0,4175,12.7934684893521,12.8692816359557,12.635524433928,12.635524433928,6608.35254101459,0.0,1.0
1997-04-25,20.25,20.5,20.25,20.37,7725,12.7934684893521,12.9514125447762,12.7934684893521,12.8692816359557,12227.430749542,0.0,1.0
1997-04-28,20.62,20.62,20.25,20.25,6200,13.0272256913798,13.0272256913798,12.7934684893521,12.7934684893521,9813.60137827314,0.0,1.0
1997-04-29,20.13,20.75,19.87,20.75,19150,12.7176553427486,13.1093566002003,12.5533935251075,13.1093566002003,30311.3655474081,0.0,1.0
1997-04-30,20.13,20.25,19.75,20.25,129850,12.7176553427486,12.7934684893521,12.4775803785039,12.7934684893521,205531.635317542,0.0,1.0
1997-05-01,20.37,20.37,20.0,20.13,4675,12.8692816359557,12.8692816359557,12.635524433928,12.7176553427486,7399.77200700434,0.0,1.0
1997-05-02,21.0,21.13,20.25,20.37,8275,13.2673006556244,13.349431564445,12.7934684893521,12.8692816359557,13097.9921621307,0.0,1.0
1997-05-05,21.5,21.75,21.0,21.0,11775,13.5831887664726,13.7411328218967,13.2673006556244,13.2673006556244,18637.9284240591,0.0,1.0
1997-05-06,21.13,21.62,21.13,21.5,9800,13.349431564445,13.6590019130762,13.349431564445,13.5831887664726,15511.8215333994,0.0,1.0
1997-05-07,21.13,21.25,21.0,21.25,2700,13.349431564445,13.4252447110485,13.2673006556244,13.4252447110485,4273.66511634474,0.0,1.0
1997-05-08,21.0,21.37,21.0,21.13,4075,13.2673006556244,13.5010578576521,13.2673006556244,13.349431564445,6450.06864781663,0.0,1.0
1997-05-09,21.25,21.25,21.13,21.13,2400,13.4252447110485,13.4252447110485,13.349431564445,13.349431564445,3798.8134367509,0.0,1.0
1997-05-12,21.25,21.25,21.13,21.13,400,13.4252447110485,13.4252447110485,13.349431564445,13.349431564445,633.135572791817,0.0,1.0
1997-05-13,21.25,21.37,21.25,21.25,1450,13.4252447110485,13.5010578576521,13.4252447110485,13.4252447110485,2295.11645137034,0.0,1.0
1997-05-14,21.25,21.37,21.25,21.37,1750,13.4252447110485,13.5010578576521,13.4252447110485,13.5010578576521,2769.9681309642,0.0,1.0
1997-05-15,21.37,21.5,21.25,21.37,14300,13.5010578576521,13.5831887664726,13.4252447110485,13.5010578576521,22634.5967273074,0.0,1.0
1997-05-16,21.37,21.5,21.37,21.37,2675,13.5010578576521,13.5831887664726,13.5010578576521,13.5010578576521,4234.09414304526,0.0,1.0
1997-05-19,21.75,21.75,21.37,21.5,7475,13.7411328218967,13.7411328218967,13.5010578576521,13.5831887664726,11831.7210165471,0.0,1.0
1997-05-20,21.75,21.75,21.5,21.75,5000,13.7411328218967,13.7411328218967,13.5831887664726,13.7411328218967,7914.19465989771,0.0,1.0
1997-05-21,21.37,22.0,21.37,21.88,9675,13.5010578576521,13.8990768773208,13.5010578576521,13.8232637307173,15313.966666902,0.0,1.0
1997-05-22,22.37,22.37,21.5,21.5,7900,14.1328340793485,14.1328340793485,13.5831887664726,13.5831887664726,12504.4275626384,0.0,1.0
1997-05-23,22.25,22.5,22.13,22.37,3025,14.0570209327449,14.214964988169,13.9812077861414,14.1328340793485,4788.08776923811,0.0,1.0
1997-05-27,22.25,22.25,22.13,22.25,2600,14.0570209327449,14.0570209327449,13.9812077861414,14.0570209327449,4115.38122314681,0.0,1.0
1997-05-28,22.63,22.63,22.13,22.13,4200,14.2970958969896,14.2970958969896,13.9812077861414,13.9812077861414,6647.92351431404,0.0,1.0
1997-05-29,22.63,22.63,22.5,22.63,5475,14.2970958969896,14.2970958969896,14.214964988169,14.2970958969896,8666.04315258795,0.0,1.0
1997-05-30,22.75,22.75,22.63,22.63,950,14.3729090435931,14.3729090435931,14.2970958969896,14.2970958969896,1503.69698538056,0.0,1.0
1997-06-02,23.63,23.75,22.88,22.88,10250,14.928872118686,15.0046852652895,14.4550399524137,14.4550399524137,16224.0990527902,0.0,1.0
1997-06-03,23.5,23.88,23.37,23.63,5600,14.8467412098654,15.0868161741101,14.7646103010449,14.928872118686,8863.89801908543,0.0,1.0
1997-06-04,23.37,23.5,23.25,23.37,3725,15.0173207897235,15.1008574479461,14.9402100282871,15.0173207897235,5796.85625811306,0.4,1.0
1997-06-05,23.37,23.63,23.37,23.5,2275,15.0173207897235,15.1843941061688,15.0173207897235,15.1008574479461,3540.36187576032,0.0,1.0
1997-06-06,23.88,23.88,23.25,23.25,2450,15.3450415258278,15.3450415258278,14.9402100282871,14.9402100282871,3812.69740466498,0.0,1.0
1997-06-09,23.88,24.0,23.88,23.88,11875,15.3450415258278,15.4221522872641,15.3450415258278,15.3450415258278,18479.9108899578,0.0,1.0
1997-06-10,23.75,24.0,23.75,24.0,5875,15.2615048676051,15.4221522872641,15.2615048676051,15.4221522872641,9142.6927560844,0.0,1.0
1997-06-11,23.63,23.88,23.63,23.88,3275,15.1843941061688,15.3450415258278,15.1843941061688,15.3450415258278,5096.56489807258,0.0,1.0
1997-06-12,23.88,23.88,23.75,23.75,6550,15.3450415258278,15.3450415258278,15.2615048676051,15.2615048676051,10193.1297961452,0.0,1.0
1997-06-13,24.0,24.0,23.88,23.88,5575,15.4221522872641,15.4221522872641,15.3450415258278,15.3450415258278,8675.83184939073,0.0,1.0
1997-06-16,24.0,24.0,23.88,23.88,16600,15.4221522872641,15.4221522872641,15.3450415258278,15.3450415258278,25832.9701703832,0.0,1.0
1997-06-17,23.75,24.0,23.75,23.88,1650,15.2615048676051,15.4221522872641,15.2615048676051,15.3450415258278,2567.73498681519,0.0,1.0
1997-06-18,23.75,23.88,23.75,23.88,3650,15.2615048676051,15.3450415258278,15.2615048676051,15.3450415258278,5680.14103143967,0.0,1.0
1997-06-19,24.0,24.0,23.75,23.75,5550,15.4221522872641,15.4221522872641,15.2615048676051,15.2615048676051,8636.92677383293,0.0,1.0
1997-06-20,23.63,23.75,23.25,23.25,18125,15.1843941061688,15.2615048676051,14.9402100282871,14.9402100282871,28206.1797794093,0.0,1.0
1997-06-23,22.88,23.5,22.88,23.5,30900,14.7024518471918,15.1008574479461,14.7024518471918,15.1008574479461,48086.6733894481,0.0,1.0
1997-06-24,23.37,23.5,23.0,23.0,2900,15.0173207897235,15.1008574479461,14.7795626086281,14.7795626086281,4512.98876470547,0.0,1.0
1997-06-25,22.81,23.37,22.75,23.37,10925,14.6574705696873,15.0173207897235,14.6189151889691,15.0173207897235,17001.5180187612,0.0,1.0
1997-06-26,22.5,23.06,22.5,23.0,7750,14.4582677693101,14.8181179893463,14.4582677693101,14.7795626086281,12060.5734229198,0.0,1.0
1997-06-27,22.69,22.75,22.5,22.63,16100,14.580359808251,14.6189151889691,14.4582677693101,14.5418044275328,25054.8686592269,0.0,1.0
1997-06-30,22.5,22.75,22.5,22.69,13225,14.4582677693101,14.6189151889691,14.4582677693101,14.580359808251,20580.7849700794,0.0,1.0
1997-07-01,23.19,23.25,22.5,22.5,4225,14.901654647569,14.9402100282871,14.4582677693101,14.4582677693101,6574.95776926918,0.0,1.0
1997-07-02,22.94,23.31,22.94,23.12,21225,14.74100722791,14.9787654090053,14.74100722791,14.8566733700645,33030.4091485771,0.0,1.0
1997-07-03,23.06,23.12,23.0,23.0,1650,14.8181179893463,14.8566733700645,14.7795626086281,14.7795626086281,2567.73498681519,0.0,1.0
1997-07-07,22.94,23.31,22.88,23.31,4300,14.74100722791,14.9787654090053,14.7024518471918,14.9787654090053,6691.6729959426,0.0,1.0
1997-07-08,23.19,23.37,22.94,23.19,12575,14.901654647569,15.0173207897235,14.74100722791,14.901654647569,19569.2530055763,0.0,1.0
1997-07-09,23.31,23.44,23.25,23.25,16225,14.9787654090053,15.062302067228,14.9402100282871,14.9402100282871,25249.394037016,0.0,1.0
1997-07-10,23.0,23.12,22.94,23.06,34025,14.7795626086281,14.8566733700645,14.74100722791,14.8181179893463,52949.8078341739,0.0,1.0
1997-07-11,23.06,23.19,23.0,23.0,17525,14.8181179893463,14.901654647569,14.7795626086281,14.7795626086281,27272.4579660219,0.0,1.0
1997-07-14,23.0,23.06,22.94,23.06,11900,14.7795626086281,14.8181179893463,14.74100722791,14.8181179893463,18518.8159655156,0.0,1.0
1997-07-15,23.0,23.0,22.88,22.94,7850,14.7795626086281,14.7795626086281,14.7024518471918,14.74100722791,12216.1937251511,0.0,1.0
1997-07-16,22.94,23.0,22.88,23.0,9250,14.74100722791,14.7795626086281,14.7024518471918,14.7795626086281,14394.8779563881,0.0,1.0
1997-07-17,22.88,22.88,22.37,22.37,12950,14.7024518471918,14.7024518471918,14.3747311110875,14.3747311110875,20152.8291389435,0.0,1.0
1997-07-18,23.5,23.5,22.94,22.94,35450,15.1008574479461,15.1008574479461,14.74100722791,14.74100722791,55167.3971409689,0.0,1.0
1997-07-21,24.0,24.0,23.56,23.75,43875,15.4221522872641,15.4221522872641,15.1394128286643,15.2615048676051,68278.4076039495,0.0,1.0
1997-07-22,24.25,24.37,23.94,24.0,57250,15.5827997069232,15.6599104683595,15.383596906546,15.4221522872641,89092.6230273751,0.0,1.0
1997-07-23,24.94,24.94,24.25,24.25,8275,16.026186585182,16.026186585182,15.5827997069232,15.5827997069232,12877.5800096337,0.0,1.0
1997-07-24,25.38,25.44,25.0,25.0,6900,16.3089260437818,16.3474814245,16.0647419659002,16.0647419659002,10737.8008539544,0.0,1.0
1997-07-25,26.12,26.12,25.25,25.25,16700,16.7844424059725,16.7844424059725,16.2253893855592,16.2253893855592,25988.5904726143,0.0,1.0
1997-07-28,26.56,26.75,26.12,26.12,14375,17.0671818645723,17.1892739035132,16.7844424059725,16.7844424059725,22370.4184457384,0.0,1.0
1997-07-29,26.44,26.56,26.31,26.5,20650,16.990071103136,17.0671818645723,16.9065344449133,17.0286264838542,32135.5924107476,0.0,1.0
1997-07-30,26.44,26.5,26.38,26.38,10275,16.990071103136,17.0286264838542,16.9515157224178,16.9515157224178,15989.9860542582,0.0,1.0
1997-07-31,25.63,26.5,25.38,26.44,16300,16.4695734634408,17.0286264838542,16.3089260437818,16.990071103136,25366.1092636895,0.0,1.0
1997-08-01,25.87,25.94,25.44,25.69,6600,16.6237949863135,16.668776263818,16.3474814245,16.508128844159,10270.9399472607,0.0,1.0
1997-08-04,25.81,25.94,25.75,25.94,16825,16.5852396055953,16.668776263818,16.5466842248772,16.668776263818,26183.1158504034,0.0,1.0
1997-08-05,26.25,26.25,25.81,25.87,17600,16.8679790641952,16.8679790641952,16.5852396055953,16.6237949863135,27389.1731926953,0.0,1.0
1997-08-06,26.12,26.25,26.0,26.25,62175,16.7844424059725,16.8679790641952,16.7073316445362,16.8679790641952,96756.922912263,0.0,1.0
1997-08-07,26.25,26.38,26.25,26.25,8600,16.8679790641952,16.9515157224178,16.8679790641952,16.8679790641952,13383.3459918852,0.0,1.0
1997-08-08,25.81,26.0,25.75,26.0,5275,16.5852396055953,16.7073316445362,16.5466842248772,16.7073316445362,8208.97094269704,0.0,1.0
1997-08-11,26.25,26.25,25.69,25.94,7575,16.8679790641952,16.8679790641952,16.508128844159,16.668776263818,11788.2378940151,0.0,1.0
1997-08-12,26.06,26.31,26.0,26.31,2025,16.7458870252543,16.9065344449133,16.7073316445362,16.9065344449133,3151.31112018228,0.0,1.0
1997-08-13,26.19,26.31,25.94,26.31,4725,16.829423683477,16.9065344449133,16.668776263818,16.9065344449133,7353.05928042531,0.0,1.0
1997-08-14,26.31,26.38,26.25,26.31,1325,16.9065344449133,16.9515157224178,16.8679790641952,16.9065344449133,2061.96900456371,0.0,1.0
1997-08-15,26.0,26.5,26.0,26.31,8200,16.7073316445362,17.0286264838542,16.7073316445362,16.9065344449133,12760.8647829603,0.0,1.0
1997-08-18,26.19,26.25,26.0,26.12,3550,16.829423683477,16.8679790641952,16.7073316445362,16.7844424059725,5524.52072920843,0.0,1.0
1997-08-19,26.25,26.31,25.94,26.25,8300,16.8679790641952,16.9065344449133,16.668776263818,16.8679790641952,12916.4850851915,0.0,1.0
1997-08-20,27.0,27.0,26.31,26.31,8525,17.3499213231722,17.3499213231722,16.9065344449133,16.9065344449133,13266.6307652118,0.0,1.0
1997-08-21,27.06,27.13,26.94,27.0,18725,17.3884767038903,17.4334579813948,17.311365942454,17.3499213231722,29139.9015927966,0.0,1.0
1997-08-22,26.25,27.0,26.12,27.0,18825,16.8679790641952,17.3499213231722,16.7844424059725,17.3499213231722,29295.5218950277,0.0,1.0
1997-08-25,26.69,26.75,26.25,26.25,3550,17.150718522795,17.1892739035132,16.8679790641952,16.8679790641952,5524.52072920843,0.0,1.0
1997-08-26,26.69,26.75,26.56,26.56,2700,17.150718522795,17.1892739035132,17.0671818645723,17.0671818645723,4201.74816024303,0.0,1.0
1997-08-27,27.0,27.0,26.69,26.81,4350,17.3499213231722,17.3499213231722,17.150718522795,17.2278292842313,6769.4831470582,0.0,1.0
1997-08-28,27.06,27.25,26.87,27.0,4975,17.3884767038903,17.5105687428312,17.2663846649495,17.3499213231722,7742.11003600338,0.0,1.0
1997-08-29,27.06,27.25,27.06,27.19,4025,17.3884767038903,17.5105687428312,17.3884767038903,17.472013362113,6263.71716480675,0.0,1.0
1997-09-02,27.13,27.25,27.06,27.06,7725,17.4334579813948,17.5105687428312,17.3884767038903,17.3884767038903,12021.668347362,0.0,1.0
1997-09-03,27.06,27.13,27.06,27.06,975,17.6455125753447,17.691158764564,17.6455125753447,17.6455125753447,1495.1960101666,0.4,1.0
1997-09-04,26.94,27.19,26.94,27.13,7600,17.5672619652545,17.7302840696091,17.5672619652545,17.691158764564,11654.8612074525,0.0,1.0
1997-09-05,26.81,27.13,26.75,26.87,5500,17.4824904709901,17.691158764564,17.443365165945,17.5216157760352,8434.43903170902,0.0,1.0
1997-09-08,27.13,27.19,26.75,26.75,5925,17.691158764564,17.7302840696091,17.443365165945,17.443365165945,9086.19113870473,0.0,1.0
1997-09-09,27.13,27.25,27.06,27.13,4325,17.691158764564,17.7694093746542,17.6455125753447,17.691158764564,6632.5361476621,0.0,1.0
1997-09-10,27.31,27.44,27.13,27.13,7100,17.8085346796994,17.8933061739638,17.691158764564,17.691158764564,10888.0940227516,0.0,1.0
1997-09-11,26.87,27.31,26.87,27.31,8550,17.5216157760352,17.8085346796994,17.5216157760352,17.8085346796994,13111.718858384,0.0,1.0
1997-09-12,26.81,26.94,26.75,26.87,9550,17.4824904709901,17.5672619652545,17.443365165945,17.5216157760352,14645.2532277857,0.0,1.0
1997-09-15,26.75,26.94,26.75,26.87,21175,17.443365165945,17.5672619652545,17.443365165945,17.5216157760352,32472.5902720797,0.0,1.0
1997-09-16,27.38,27.44,26.5,26.62,9750,17.8541808689187,17.8933061739638,17.2803430615904,17.3585936716806,14951.960101666,0.0,1.0
1997-09-17,26.81,27.38,26.81,27.38,6450,17.4824904709901,17.8541808689187,17.4824904709901,17.8541808689187,9891.29668264058,0.0,1.0
1997-09-18,27.19,27.19,26.87,26.87,12700,17.7302840696091,17.7302840696091,17.5216157760352,17.5216157760352,19475.8864914009,0.0,1.0
1997-09-19,26.94,27.38,26.94,27.38,10550,17.5672619652545,17.8541808689187,17.5672619652545,17.8541808689187,16178.7875971873,0.0,1.0
1997-09-22,26.25,27.03,26.25,27.03,26300,17.1173209572357,17.6259499228222,17.1173209572357,17.6259499228222,40331.9539152632,0.0,1.0
1997-09-23,26.38,26.5,26.31,26.31,10300,17.2020924515001,17.2803430615904,17.1564462622809,17.1564462622809,15795.4040048369,0.0,1.0
1997-09-24,25.19,25.5,24.75,25.5,32950,16.4261072347721,16.6282546441719,16.139188331108,16.6282546441719,50529.9574717841,0.0,1.0
1997-09-25,25.38,25.5,25.19,25.25,23875,16.5500040340816,16.6282546441719,16.4261072347721,16.4652325398172,36613.1330694643,0.0,1.0
1997-09-26,24.94,25.38,24.94,25.38,11550,16.2630851304175,16.5500040340816,16.2630851304175,16.5500040340816,17712.3219665889,0.0,1.0
1997-09-29,25.0,25.06,24.87,24.94,42375,16.3022104354626,16.3413357405077,16.2174389411982,16.2630851304175,64983.5189033946,0.0,1.0
1997-09-30,25.12,25.25,25.06,25.06,8850,16.3804610455528,16.4652325398172,16.3413357405077,16.3413357405077,13571.7791692045,0.0,1.0
1997-10-01,25.12,25.38,25.12,25.25,16400,16.3804610455528,16.5500040340816,16.3804610455528,16.4652325398172,25149.963658187,0.0,1.0
1997-10-02,25.5,25.69,25.12,25.12,3725,16.6282546441719,16.7521514434814,16.3804610455528,16.3804610455528,5712.4155260211,0.0,1.0
1997-10-03,25.63,25.87,25.5,25.75,10400,16.7130261384363,16.8695273586167,16.6282546441719,16.7912767485265,15948.757441777,0.0,1.0
1997-10-06,25.87,25.87,25.63,25.63,15900,16.8695273586167,16.8695273586167,16.7130261384363,16.7130261384363,24383.1964734861,0.0,1.0
1997-10-07,26.31,26.38,25.75,25.75,16025,17.1564462622809,17.2020924515001,16.7912767485265,16.7912767485265,24574.8882696612,0.0,1.0
1997-10-08,25.94,26.25,25.94,26.19,19300,16.915173547836,17.1173209572357,16.915173547836,17.0781956521906,29597.2133294517,0.0,1.0
1997-10-09,26.12,26.12,25.56,25.81,11700,17.0325494629713,17.0325494629713,16.667379949217,16.8304020535716,17942.3521219992,0.0,1.0
1997-10-10,26.25,26.25,25.81,26.0,28675,17.1173209572357,17.1173209572357,16.8304020535716,16.9542988528811,43974.0980425921,0.0,1.0
1997-10-13,26.38,26.41,26.25,26.25,26150,17.2020924515001,17.2216551040227,17.1173209572357,17.1173209572357,40101.923759853,0.0,1.0
1997-10-14,26.44,26.56,26.31,26.44,16475,17.2412177565453,17.3194683666355,17.1564462622809,17.2412177565453,25264.978735892,0.0,1.0
1997-10-15,26.0,26.38,25.81,26.38,22500,16.9542988528811,17.2020924515001,16.8304020535716,17.2020924515001,34504.5233115369,0.0,1.0
1997-10-16,25.87,26.31,25.87,25.94,33975,16.8695273586167,17.1564462622809,16.8695273586167,16.915173547836,52101.8302004208,0.0,1.0
1997-10-17,25.38,25.63,24.94,25.63,13175,16.5500040340816,16.7130261384363,16.2630851304175,16.7130261384363,20204.3153168667,0.0,1.0
1997-10-20,25.87,25.94,25.38,25.44,9375,16.8695273586167,16.915173547836,16.5500040340816,16.5891293391268,14376.8847131404,0.0,1.0
1997-10-21,26.06,26.06,25.87,25.94,4250,16.9934241579262,16.9934241579262,16.8695273586167,16.915173547836,6517.52106995698,0.0,1.0
1997-10-22,26.56,26.56,26.12,26.12,14625,17.3194683666355,17.3194683666355,17.0325494629713,17.0325494629713,22427.940152499,0.0,1.0
1997-10-23,25.87,26.5,25.69,26.5,15200,16.8695273586167,17.2803430615904,16.7521514434814,17.2803430615904,23309.722414905,0.0,1.0
1997-10-24,25.38,25.94,25.38,25.87,6775,16.5500040340816,16.915173547836,16.5500040340816,16.8695273586167,10389.6953526961,0.0,1.0
1997-10-27,24.12,25.25,24.12,25.12,7500,15.7283726281343,16.4652325398172,15.7283726281343,16.3804610455528,11501.5077705123,0.0,1.0
1997-10-28,25.25,25.25,23.63,23.94,22500,16.4652325398172,16.4652325398172,15.4088493035993,15.610996712999,34504.523311537,0.0,1.0
1997-10-29,24.63,25.5,24.63,25.25,8975,16.0609377210178,16.6282546441719,16.0609377210178,16.4652325398172,13763.4709653797,0.0,1.0
1997-10-30,24.37,24.63,24.37,24.63,7150,15.891394732489,16.0609377210178,15.891394732489,16.0609377210178,10964.7707412217,0.0,1.0
1997-10-31,24.37,24.63,24.25,24.5,16325,15.891394732489,16.0609377210178,15.8131441223987,15.9761662267534,25034.9485804817,0.0,1.0
1997-11-03,24.69,24.69,24.12,24.44,25850,16.1000630260629,16.1000630260629,15.7283726281343,15.9370409217082,39641.8634490323,0.0,1.0
1997-11-04,25.12,25.25,24.63,24.69,10075,16.3804610455528,16.4652325398172,16.0609377210178,16.1000630260629,15450.3587717216,0.0,1.0
1997-11-05,25.56,25.69,25.25,25.25,2800,16.667379949217,16.7521514434814,16.4652325398172,16.4652325398172,4293.89623432459,0.0,1.0
1997-11-06,25.38,25.63,24.56,24.56,6850,16.5500040340816,16.7130261384363,16.0152915317985,16.0152915317985,10504.7104304013,0.0,1.0
1997-11-07,24.63,25.12,24.37,25.12,13175,16.0609377210178,16.3804610455528,15.891394732489,16.3804610455528,20204.3153168666,0.0,1.0
1997-11-10,25.06,25.19,24.5,24.5,7025,16.3413357405077,16.4261072347721,15.9761662267534,15.9761662267534,10773.0789450465,0.0,1.0
1997-11-11,24.56,25.38,24.37,25.06,6075,16.0152915317985,16.5500040340816,15.891394732489,16.3413357405077,9316.22129411495,0.0,1.0
1997-11-12,23.56,24.63,23.56,24.5,7525,15.36320311438,16.0609377210178,15.36320311438,15.9761662267534,11539.8461297473,0.0,1.0
1997-11-13,23.69,23.69,23.37,23.56,12800,15.4479746086444,15.4479746086444,15.2393063150705,15.36320311438,19629.239928341,0.0,1.0
1997-11-14,24.75,24.75,23.69,23.81,4350,16.139188331108,16.139188331108,15.4479746086444,15.5262252187346,6670.87450689713,0.0,1.0
1997-11-17,24.25,25.25,24.25,24.63,18150,15.8131441223987,16.4652325398172,15.8131441223987,16.0609377210178,27833.6488046398,0.0,1.0
1997-11-18,23.69,24.31,23.63,24.31,4450,15.4479746086444,15.8522694274438,15.4088493035993,15.8522694274438,6824.22794383729,0.0,1.0
1997-11-19,23.63,23.75,23.44,23.63,17250,15.4088493035993,15.4870999136895,15.2849525042897,15.4088493035993,26453.4678721782,0.0,1.0
1997-11-20,24.63,24.63,23.81,24.0,10525,16.0609377210178,16.0609377210178,15.5262252187346,15.6501220180441,16140.4492379522,0.0,1.0
1997-11-21,24.12,25.0,24.0,24.87,5800,15.7283726281343,16.3022104354626,15.6501220180441,16.2174389411982,8894.49934252953,0.0,1.0
1997-11-24,23.25,24.37,23.12,24.37,28825,15.1610557049802,15.891394732489,15.0762842107158,15.891394732489,44204.1281980024,0.0,1.0
1997-11-25,24.37,24.56,23.12,23.25,31500,15.891394732489,16.0152915317985,15.0762842107158,15.1610557049802,48306.3326361515,0.0,1.0
1997-11-26,24.31,24.81,24.25,24.31,7500,15.8522694274438,16.1783136361531,15.8131441223987,15.8522694274438,11501.5077705123,0.0,1.0
1997-11-28,24.31,24.44,24.31,24.31,3400,15.8522694274438,15.9370409217082,15.8522694274438,15.8522694274438,5214.01685596559,0.0,1.0
1997-12-01,24.69,24.75,24.37,24.37,3375,16.1000630260629,16.139188331108,15.891394732489,15.891394732489,5175.67849673053,0.0,1.0
1997-12-02,24.19,24.81,24.19,24.81,8925,15.7740188173536,16.1783136361531,15.7740188173536,16.1783136361531,13686.7942469097,0.0,1.0
1997-12-03,24.0,24.25,23.81,24.19,4625,15.9109573850115,16.0766965244387,15.7849956390468,16.0369191309762,6976.32438539271,0.4,1.0
1997-12-04,23.63,23.94,23.5,23.88,27125,15.6656634586592,15.871179991549,15.5794791061571,15.8314025980865,40915.1997737898,0.0,1.0
1997-12-05,23.5,23.63,23.5,23.63,2700,15.5794791061571,15.6656634586592,15.5794791061571,15.6656634586592,4072.66504660764,0.0,1.0
1997-12-08,24.19,24.19,23.19,23.5,27250,16.0369191309762,16.0369191309762,15.3739625732674,15.5794791061571,41103.7490815029,0.0,1.0
1997-12-09,23.56,24.37,23.56,24.19,8875,15.6192564996196,16.1562513113638,15.6192564996196,16.0369191309762,13387.0008476455,0.0,1.0
1997-12-10,22.81,23.56,22.5,23.56,96300,15.122039081338,15.6192564996196,14.9165225484483,15.6192564996196,145258.386662339,0.0,1.0
1997-12-11,23.25,23.25,22.44,22.81,6600,15.4137399667299,15.4137399667299,14.8767451549858,15.122039081338,9955.40344726311,0.0,1.0
1997-12-12,23.19,23.25,22.94,23.19,2850,15.3739625732674,15.4137399667299,15.2082234338402,15.3739625732674,4298.92421586361,0.0,1.0
1997-12-15,23.44,23.44,23.12,23.12,2450,15.5397017126946,15.5397017126946,15.3275556142278,15.3275556142278,3695.566431181,0.0,1.0
1997-12-16,23.44,23.5,23.25,23.44,7550,15.5397017126946,15.5794791061571,15.4137399667299,15.5397017126946,11388.3781858843,0.0,1.0
1997-12-17,23.81,23.81,23.5,23.5,6125,15.7849956390468,15.7849956390468,15.5794791061571,15.5794791061571,9238.91607795253,0.0,1.0
1997-12-18,23.63,23.81,23.56,23.81,29675,15.6656634586592,15.7849956390468,15.6192564996196,15.7849956390468,44761.6056511415,0.0,1.0
1997-12-19,22.5,23.0,22.5,23.0,27925,14.9165225484483,15.2480008273027,14.9165225484483,15.2480008273027,42121.9153431549,0.0,1.0
1997-12-22,22.81,23.0,22.25,22.25,25375,15.122039081338,15.2480008273027,14.7507834090211,14.7507834090211,38275.5094658033,0.0,1.0
1997-12-23,22.25,22.81,22.25,22.81,26375,14.7507834090211,15.122039081338,14.7507834090211,15.122039081338,39783.9039275097,0.0,1.0
1997-12-24,22.44,22.75,22.25,22.25,7175,14.8767451549858,15.0822616878755,14.7507834090211,14.7507834090211,10822.7302627443,0.0,1.0
1997-12-26,22.69,22.69,22.44,22.44,1925,15.042484294413,15.042484294413,14.8767451549858,14.8767451549858,2903.65933878507,0.0,1.0
1997-12-29,22.5,23.19,22.5,22.75,16750,14.9165225484483,15.3739625732674,14.9165225484483,15.0822616878755,25265.6072335844,0.0,1.0
1997-12-30,23.06,23.19,22.63,22.63,7400,15.2877782207652,15.3739625732674,15.0027069009504,15.0027069009504,11162.1190166284,0.0,1.0
1997-12-31,23.0,23.12,22.94,23.0,14550,15.2480008273027,15.3275556142278,15.2082234338402,15.2480008273027,21947.13941783,0.0,1.0
1998-01-02,22.63,23.0,22.5,23.0,8275,15.0027069009504,15.2480008273027,14.9165225484483,15.2480008273027,12481.9641706216,0.0,1.0
1998-01-05,22.63,22.88,22.56,22.75,9750,15.0027069009504,15.1684460403776,14.9562999419108,15.0822616878755,14706.8460016387,0.0,1.0
1998-01-06,21.81,22.63,21.25,22.63,19000,14.4590825236292,15.0027069009504,14.0878268513123,15.0027069009504,28659.4947724241,0.0,1.0
1998-01-07,21.75,21.81,21.56,21.81,9000,14.4193051301667,14.4590825236292,14.293343384202,14.4590825236292,13575.5501553588,0.0,1.0
1998-01-08,21.5,21.81,21.44,21.81,78800,14.2535659907395,14.4590825236292,14.2137885972769,14.4590825236292,118861.483582475,0.0,1.0
1998-01-09,22.37,22.5,21.25,21.25,39025,14.8303381959461,14.9165225484483,14.0878268513123,14.0878268513123,58865.0938680976,0.0,1.0
1998-01-12,22.0,22.13,22.0,22.06,14975,14.5850442695939,14.671228622096,14.5850442695939,14.6248216630564,22588.2070640553,0.0,1.0
1998-01-13,22.19,22.44,22.0,22.0,7125,14.7110060155586,14.8767451549858,14.5850442695939,14.5850442695939,10747.310539659,0.0,1.0
1998-01-14,21.94,22.88,21.94,22.19,25450,14.5452668761314,15.1684460403776,14.5452668761314,14.7110060155586,38388.6390504311,0.0,1.0
1998-01-15,22.0,22.06,21.88,21.94,9950,14.5850442695939,14.6248216630564,14.5054894826688,14.5452668761314,15008.52489398,0.0,1.0
1998-01-16,21.94,22.19,21.94,22.13,10050,14.5452668761314,14.7110060155586,14.5452668761314,14.671228622096,15159.3643401506,0.0,1.0
1998-01-20,22.06,22.06,21.88,22.0,9325,14.6248216630564,14.6248216630564,14.5054894826688,14.5850442695939,14065.7783554134,0.0,1.0
1998-01-21,21.5,21.88,21.0,21.69,18275,14.2535659907395,14.5054894826688,13.9220877118851,14.3795277367042,27565.9087876868,0.0,1.0
1998-01-22,20.81,21.37,20.69,21.37,8575,13.7961259659204,14.1673816382373,13.7165711789953,14.1673816382373,12934.4825091335,0.0,1.0
1998-01-23,20.62,21.0,20.31,20.81,34725,13.6701642199557,13.9220877118851,13.464647687066,13.7961259659204,52378.9976827594,0.0,1.0
1998-01-26,20.81,21.06,20.69,20.69,21875,13.7961259659204,13.9618651053476,13.7165711789953,13.7165711789953,32996.1288498304,0.0,1.0
1998-01-27,21.56,21.56,20.81,20.81,20700,14.293343384202,14.293343384202,13.7961259659204,13.7961259659204,31223.7653573252,0.0,1.0
1998-01-28,21.94,22.0,21.5,21.56,8025,14.5452668761314,14.5850442695939,14.2535659907395,14.293343384202,12104.8655551949,0.0,1.0
1998-01-29,22.5,22.69,21.94,21.94,16775,14.9165225484483,15.042484294413,14.5452668761314,14.5452668761314,25303.3170951271,0.0,1.0
1998-01-30,22.31,22.88,22.19,22.5,13275,14.7905608024836,15.1684460403776,14.7110060155586,14.9165225484483,20023.9364791542,0.0,1.0
1998-02-02,22.69,22.75,22.31,22.31,22425,15.042484294413,15.0822616878755,14.7905608024836,14.7905608024836,33825.7458037689,0.0,1.0
1998-02-03,22.37,22.63,22.37,22.63,5325,14.8303381959461,15.0027069009504,14.8303381959461,15.0027069009504,8032.20050858731,0.0,1.0
1998-02-04,22.44,22.5,22.37,22.5,7500,14.8767451549858,14.9165225484483,14.8303381959461,14.9165225484483,11312.958462799,0.0,1.0
1998-02-05,22.75,22.88,22.56,22.56,4475,15.0822616878755,15.1684460403776,14.9562999419108,14.9562999419108,6750.06521613673,0.0,1.0
1998-02-06,23.37,23.44,22.81,22.81,4200,15.493294753655,15.5397017126946,15.122039081338,15.122039081338,6335.25673916742,0.0,1.0
1998-02-09,23.25,23.5,22.94,23.5,6150,15.4137399667299,15.5794791061571,15.2082234338402,15.5794791061571,9276.62593949517,0.0,1.0
1998-02-10,22.94,23.25,22.94,23.25,12525,15.2082234338402,15.4137399667299,15.2082234338402,15.4137399667299,18892.6406328743,0.0,1.0
1998-02-11,22.88,23.0,22.88,22.94,2000,15.1684460403776,15.2480008273027,15.1684460403776,15.2082234338402,3016.78892341307,0.0,1.0
1998-02-12,23.06,23.06,22.56,22.88,9525,15.2877782207652,15.2877782207652,14.9562999419108,15.1684460403776,14367.4572477547,0.0,1.0
1998-02-13,22.75,23.19,22.75,23.19,3525,15.0822616878755,15.3739625732674,15.0822616878755,15.3739625732674,5317.09047751552,0.0,1.0
1998-02-17,22.5,22.81,22.44,22.75,12875,14.9165225484483,15.122039081338,14.8767451549858,15.0822616878755,19420.5786944716,0.0,1.0
1998-02-18,22.37,22.63,22.0,22.56,19250,14.8303381959461,15.0027069009504,14.5850442695939,14.9562999419108,29036.5933878508,0.0,1.0
1998-02-19,22.44,22.63,22.13,22.56,9825,14.8767451549858,15.0027069009504,14.671228622096,14.9562999419108,14819.9755862666,0.0,1.0
1998-02-20,22.75,22.75,22.25,22.31,7375,15.0822616878755,15.0822616878755,14.7507834090211,14.7905608024836,11124.4091550857,0.0,1.0
1998-02-23,22.31,22.75,22.0,22.63,26250,14.7905608024836,15.0822616878755,14.5850442695939,15.0027069009504,39595.3546197965,0.0,1.0
1998-02-24,21.88,22.37,21.81,22.37,10100,14.5054894826688,14.8303381959461,14.4590825236292,14.8303381959461,15234.784063236,0.0,1.0
1998-02-25,22.88,22.88,21.62,21.88,39125,15.1684460403776,15.1684460403776,14.3331207776645,14.5054894826688,59015.9333142682,0.0,1.0
1998-02-26,23.63,23.63,22.75,22.75,9375,15.6656634586592,15.6656634586592,15.0822616878755,15.0822616878755,14141.1980784988,0.0,1.0
1998-02-27,23.81,23.88,23.5,23.56,18925,15.7849956390468,15.8314025980865,15.5794791061571,15.6192564996196,28546.3651877962,0.0,1.0
1998-03-02,24.19,24.19,23.81,23.81,13150,16.0369191309762,16.0369191309762,15.7849956390468,15.7849956390468,19835.3871714409,0.0,1.0
1998-03-03,25.19,25.25,24.19,24.19,14075,16.699875688685,16.7396530821475,16.0369191309762,16.0369191309762,21230.6520485194,0.0,1.0
1998-03-04,24.81,25.0,24.75,25.0,15850,16.4479521967556,16.5739139427203,16.4081748032931,16.5739139427203,23908.0522180486,0.0,1.0
1998-03-05,24.44,24.69,24.44,24.63,3925,16.2026582704034,16.3683974098306,16.2026582704034,16.3286200163681,5920.44826219813,0.0,1.0
1998-03-06,24.37,24.94,24.37,24.69,11825,16.1562513113638,16.5341365492578,16.1562513113638,16.3683974098306,17836.7645096797,0.0,1.0
1998-03-09,24.44,24.81,24.44,24.44,1975,16.2026582704034,16.4479521967556,16.2026582704034,16.2026582704034,2979.0790618704,0.0,1.0
1998-03-10,24.75,24.75,24.5,24.5,2800,16.4081748032931,16.4081748032931,16.2424356638659,16.2424356638659,4223.50449277829,0.0,1.0
1998-03-11,24.94,25.0,24.75,24.75,11600,16.7993191723413,16.8397345352259,16.6713371898736,16.6713371898736,17221.1740864067,0.4,1.0
1998-03-12,25.25,25.63,25.0,25.0,3000,17.0081318805781,17.2640958455135,16.8397345352259,16.8397345352259,4453.7519188983,0.0,1.0
1998-03-13,25.06,25.38,25.0,25.19,11825,16.8801498981104,17.0956985001613,16.8397345352259,16.9677165176936,17555.2054803241,0.0,1.0
1998-03-16,25.0,25.44,25.0,25.0,6675,16.8397345352259,17.1361138630458,16.8397345352259,16.8397345352259,9909.59801954867,0.0,1.0
1998-03-17,25.19,25.31,25.06,25.06,10400,16.9677165176936,17.0485472434627,16.8801498981104,16.8801498981104,15439.6733188474,0.0,1.0
1998-03-18,25.44,25.44,24.75,25.12,11825,17.1361138630458,17.1361138630458,16.6713371898736,16.9205652609949,17555.2054803241,0.0,1.0
1998-03-19,25.44,25.63,25.25,25.44,20700,17.1361138630458,17.2640958455135,17.0081318805781,17.1361138630458,30730.8882403983,0.0,1.0
1998-03-20,25.31,25.44,25.12,25.44,16700,17.0485472434627,17.1361138630458,16.9205652609949,17.1361138630458,24792.5523485338,0.0,1.0
1998-03-23,25.75,25.75,25.19,25.19,20800,17.3449265712826,17.3449265712826,16.9677165176936,16.9677165176936,30879.3466376949,0.0,1.0
1998-03-24,25.94,26.31,25.75,25.81,8800,17.4729085537504,17.7221366248717,17.3449265712826,17.3853419341672,13064.3389621016,0.0,1.0
1998-03-25,26.62,26.62,26.0,26.0,12675,17.9309493331085,17.9309493331085,17.5133239166349,17.5133239166349,18817.1018573453,0.0,1.0
1998-03-26,26.62,26.75,26.44,26.5,9650,17.9309493331085,18.0185159526917,17.8097032444549,17.8501186073394,14326.2353391228,0.0,1.0
1998-03-27,26.94,27.06,26.38,26.62,12250,18.1464979351594,18.2273286609285,17.7692878815703,17.9309493331085,18186.1536688347,0.0,1.0
1998-03-30,26.69,27.06,26.5,27.0,11650,17.9781005898071,18.2273286609285,17.8501186073394,18.1869132980439,17295.4032850551,0.0,1.0
1998-03-31,26.12,26.94,26.12,26.94,52800,17.594154642404,18.1464979351594,17.594154642404,18.1464979351594,78386.0337726098,0.0,1.0
1998-04-01,27.06,27.31,26.12,26.31,39800,18.2273286609285,18.3957260062807,17.594154642404,17.7221366248717,59086.4421240506,0.0,1.0
1998-04-02,27.06,27.13,27.0,27.06,14075,18.2273286609285,18.2744799176271,18.1869132980439,18.2273286609285,20895.5194194978,0.0,1.0
1998-04-03,27.19,27.19,26.81,27.06,9725,18.3148952805116,18.3148952805116,18.0589313155762,18.2273286609285,14437.5791370953,0.0,1.0
1998-04-06,26.81,27.25,26.75,27.19,5625,18.0589313155762,18.3553106433962,18.0185159526917,18.3148952805116,8350.7848479343,0.0,1.0
1998-04-07,26.31,26.62,25.94,26.62,12350,17.7221366248717,17.9309493331085,17.4729085537504,17.9309493331085,18334.6120661313,0.0,1.0
1998-04-08,25.87,26.62,25.81,26.38,15200,17.4257572970517,17.9309493331085,17.3853419341672,17.7692878815703,22565.6763890847,0.0,1.0
1998-04-09,26.25,26.38,25.84,25.94,36500,17.6817212619871,17.7692878815703,17.4055496156094,17.4729085537504,54187.3150132627,0.0,1.0
1998-04-13,26.31,26.44,26.25,26.25,3325,17.7221366248717,17.8097032444549,17.6817212619871,17.6817212619871,4936.24171011227,0.0,1.0
1998-04-14,26.87,26.87,26.38,26.38,34300,18.0993466784608,18.0993466784608,17.7692878815703,17.7692878815703,50921.230272737,0.0,1.0
1998-04-15,27.56,27.56,26.94,26.94,31100,18.564123351633,18.564123351633,18.1464979351594,18.1464979351594,46170.5615592456,0.0,1.0
1998-04-16,28.37,29.25,27.5,27.5,49775,19.1097307505743,19.7024894062143,18.5237079887484,18.5237079887484,73895.1672543875,0.0,1.0
1998-04-17,28.5,29.13,28.31,28.31,48775,19.1972973701575,19.6216586804452,19.0693153876898,19.0693153876898,72410.5832814213,0.0,1.0
1998-04-20,29.06,29.25,28.5,28.5,18675,19.5745074237465,19.7024894062143,19.1972973701575,19.1972973701575,27724.6056951419,0.0,1.0
1998-04-21,28.88,29.75,28.88,29.0,18875,19.4532613350929,20.0392840969188,19.4532613350929,19.534092060862,28021.5224897351,0.0,1.0
1998-04-22,29.0,29.0,28.94,28.94,5000,19.534092060862,19.534092060862,19.4936766979775,19.4936766979775,7422.91986483048,0.0,1.0
1998-04-23,28.81,29.25,28.69,29.0,25350,19.4061100783943,19.7024894062143,19.3252793526252,19.534092060862,37634.2037146905,0.0,1.0
1998-04-24,28.88,29.0,28.75,28.75,22425,19.4532613350929,19.534092060862,19.3656947155097,19.3656947155097,33291.7955937647,0.0,1.0
1998-04-27,28.69,28.94,28.69,28.94,11575,19.3252793526252,19.4936766979775,19.3252793526252,19.4936766979775,17184.0594870826,0.0,1.0
1998-04-28,28.31,28.69,28.19,28.69,40425,19.0693153876898,19.3252793526252,18.9884846619207,19.3252793526252,60014.3071071544,0.0,1.0
1998-04-29,28.56,29.13,28.44,28.44,79350,19.237712733042,19.6216586804452,19.1568820072729,19.1568820072729,117801.73825486,0.0,1.0
1998-04-30,28.5,29.19,28.5,28.62,27725,19.1972973701575,19.6620740433297,19.1972973701575,19.2781280959266,41160.090650485,0.0,1.0
1998-05-01,29.06,29.25,28.62,28.62,7175,19.5745074237465,19.7024894062143,19.2781280959266,19.2781280959266,10651.8900060318,0.0,1.0
1998-05-04,29.25,29.31,29.06,29.13,21000,19.7024894062143,19.7429047690988,19.5745074237465,19.6216586804452,31176.263432288,0.0,1.0
1998-05-05,29.37,29.37,28.88,29.19,20425,19.7833201319833,19.7833201319833,19.4532613350929,19.6620740433297,30322.6276478326,0.0,1.0
1998-05-06,29.37,29.69,29.25,29.31,66575,19.7833201319833,19.9988687340342,19.7024894062143,19.7429047690988,98836.1780002181,0.0,1.0
1998-05-07,29.75,30.0,29.25,29.25,35525,20.0392840969188,20.207681442271,19.7024894062143,19.7024894062143,52739.8456396205,0.0,1.0
1998-05-08,29.88,29.88,29.69,29.69,12925,20.1268507165019,20.1268507165019,19.9988687340342,19.9988687340342,19188.2478505869,0.0,1.0
1998-05-11,29.88,30.19,29.62,29.62,41200,20.1268507165019,20.3356634247387,19.9517174773356,19.9517174773356,61164.8596862034,0.0,1.0
1998-05-12,29.88,29.94,29.75,29.88,26300,20.1268507165019,20.1672660793865,20.0392840969188,20.1268507165019,39044.5584890085,0.0,1.0
1998-05-13,29.75,29.88,29.62,29.88,17375,20.0392840969188,20.1268507165019,19.9517174773356,20.1268507165019,25794.6465302859,0.0,1.0
1998-05-14,29.75,29.81,29.62,29.69,24150,20.0392840969188,20.0796994598033,19.9517174773356,19.9988687340342,35852.7029471312,0.0,1.0
1998-05-15,29.94,29.94,29.69,29.69,8975,20.1672660793865,20.1672660793865,19.9988687340342,19.9988687340342,13324.1411573707,0.0,1.0
1998-05-18,29.75,29.94,29.69,29.94,7275,20.0392840969188,20.1672660793865,19.9988687340342,20.1672660793865,10800.3484033283,0.0,1.0
1998-05-19,29.81,29.94,29.75,29.88,8450,20.0796994598033,20.1672660793865,20.0392840969188,20.1268507165019,12544.7345715635,0.0,1.0
1998-05-20,29.88,29.94,29.75,29.88,14150,20.1268507165019,20.1672660793865,20.0392840969188,20.1268507165019,21006.8632174703,0.0,1.0
1998-05-21,29.75,30.0,29.62,29.81,16425,20.0392840969188,20.207681442271,19.9517174773356,20.0796994598033,24384.2917559681,0.0,1.0
1998-05-22,29.44,29.75,29.44,29.75,11950,19.830471388682,20.0392840969188,19.830471388682,20.0392840969188,17740.7784769448,0.0,1.0
1998-05-26,29.06,29.56,28.88,29.56,17475,19.5745074237465,19.9113021144511,19.4532613350929,19.9113021144511,25943.1049275826,0.0,1.0
1998-05-27,28.44,29.0,28.37,29.0,28125,19.1568820072729,19.534092060862,19.1097307505743,19.534092060862,41753.9242396716,0.0,1.0
1998-05-28,28.75,28.81,28.44,28.44,9400,19.3656947155097,19.4061100783943,19.1568820072729,19.1568820072729,13955.0893458813,0.0,1.0
1998-05-29,29.0,29.19,28.69,28.69,22550,19.534092060862,19.6620740433297,19.3252793526252,19.3252793526252,33477.3685903855,0.0,1.0
1998-06-01,28.94,29.13,28.88,29.0,9700,19.4936766979775,19.6216586804452,19.4532613350929,19.534092060862,14400.4645377711,0.0,1.0
1998-06-02,28.19,29.0,28.19,29.0,14600,18.9884846619207,19.534092060862,18.9884846619207,19.534092060862,21674.926005305,0.0,1.0
1998-06-03,28.0,28.25,28.0,28.0,29575,18.860502679453,19.0289000248052,18.860502679453,18.860502679453,43906.5710004722,0.0,1.0
1998-06-04,28.19,28.37,28.0,28.0,18900,18.9884846619207,19.1097307505743,18.860502679453,18.860502679453,28058.6370890592,0.0,1.0
1998-06-05,28.0,28.06,27.69,28.06,11100,18.860502679453,18.9009180423375,18.6516899712162,18.9009180423375,16478.8820999236,0.0,1.0
1998-06-08,27.94,28.06,27.94,28.0,15950,18.8200873165684,18.9009180423375,18.8200873165684,18.860502679453,23679.1143688093,0.0,1.0
1998-06-09,27.87,27.94,27.87,27.94,7725,18.7729360598698,18.8200873165684,18.7729360598698,18.8200873165684,11468.4111911631,0.0,1.0
1998-06-10,27.31,27.75,27.19,27.75,26325,18.3957260062807,18.6921053341007,18.3148952805116,18.6921053341007,39081.6730883326,0.0,1.0
1998-06-11,26.87,27.44,26.87,27.44,14075,18.0993466784608,18.4832926258639,18.0993466784608,18.4832926258639,20895.5194194978,0.0,1.0
1998-06-12,26.75,26.81,26.56,26.81,4250,18.0185159526917,18.0589313155762,17.890533970224,18.0589313155762,6309.4818851059,0.0,1.0
1998-06-15,26.0,26.5,26.0,26.5,11900,17.5133239166349,17.8501186073394,17.5133239166349,17.8501186073394,17666.5492782966,0.0,1.0
1998-06-16,24.31,24.69,23.87,24.0,57575,16.3749578620536,16.6309218269891,16.0785785342336,16.1661451538168,85474.9222435232,0.0,1.0
1998-06-17,24.12,24.44,24.06,24.31,50625,16.2469758795859,16.4625244816368,16.2065605167014,16.3749578620536,75157.0636314087,0.0,1.0
1998-06-18,23.62,24.12,23.62,24.12,15125,15.9101811888814,16.2469758795859,15.9101811888814,16.2469758795859,22454.3325911122,0.0,1.0
1998-06-19,23.69,23.75,23.0,23.0,25625,15.95733244558,15.9977478084646,15.4925557724078,15.4925557724078,38042.4643072563,0.0,1.0
1998-06-22,23.94,24.12,23.75,23.75,10325,16.1257297909323,16.2469758795859,15.9977478084646,15.9977478084646,15328.3295208749,0.0,1.0
1998-06-23,23.75,23.87,23.56,23.87,2775,15.9977478084646,16.0785785342336,15.8697658259968,16.0785785342336,4119.72052498091,0.0,1.0
1998-06-24,23.75,23.87,23.62,23.81,12225,15.9977478084646,16.0785785342336,15.9101811888814,16.0381631713491,18149.0390695105,0.0,1.0
1998-06-25,23.75,23.81,23.5,23.5,56600,15.9977478084646,16.0381631713491,15.8293504631123,15.8293504631123,84027.4528698809,0.0,1.0
1998-06-26,23.81,23.94,23.69,23.69,8650,16.0381631713491,16.1257297909323,15.95733244558,15.95733244558,12841.6513661567,0.0,1.0
1998-06-29,23.94,24.12,23.62,23.81,8800,16.1257297909323,16.2469758795859,15.9101811888814,16.0381631713491,13064.3389621016,0.0,1.0
1998-06-30,23.94,24.12,23.87,23.94,11050,16.1257297909323,16.2469758795859,16.0785785342336,16.1257297909323,16404.6529012754,0.0,1.0
1998-07-01,24.19,24.25,24.0,24.06,7750,16.2941271362845,16.3345424991691,16.1661451538168,16.2065605167014,11505.5257904873,0.0,1.0
1998-07-02,24.12,24.31,24.0,24.12,7300,16.2469758795859,16.3749578620536,16.1661451538168,16.2469758795859,10837.4630026525,0.0,1.0
1998-07-06,24.31,24.31,23.87,24.12,26700,16.3749578620536,16.3749578620536,16.0785785342336,16.2469758795859,39638.3920781949,0.0,1.0
1998-07-07,24.31,24.5,24.31,24.44,16000,16.3749578620536,16.5029398445213,16.3749578620536,16.4625244816368,23753.3435674576,0.0,1.0
1998-07-08,24.31,24.31,24.12,24.25,41700,16.3749578620536,16.3749578620536,16.2469758795859,16.3345424991691,61907.1516726863,0.0,1.0
1998-07-09,24.19,24.31,24.19,24.31,8750,16.2941271362845,16.3749578620536,16.2941271362845,16.3749578620536,12990.1097634534,0.0,1.0
1998-07-10,24.25,24.44,24.12,24.12,9850,16.3345424991691,16.4625244816368,16.2469758795859,16.2469758795859,14623.152133716,0.0,1.0
1998-07-13,24.19,24.25,24.12,24.19,14175,16.2941271362845,16.3345424991691,16.2469758795859,16.2941271362845,21043.9778167945,0.0,1.0
1998-07-14,24.06,24.25,24.0,24.12,19500,16.2065605167014,16.3345424991691,16.1661451538168,16.2469758795859,28949.3874728388,0.0,1.0
1998-07-15,24.06,24.06,24.0,24.0,5600,16.2065605167014,16.2065605167014,16.1661451538168,16.1661451538168,8313.67024861013,0.0,1.0
1998-07-16,23.94,24.0,23.87,23.87,17875,16.1257297909323,16.1661451538168,16.0785785342336,16.0785785342336,26536.938516769,0.0,1.0
1998-07-17,24.0,24.12,23.87,24.0,5550,16.1661451538168,16.2469758795859,16.0785785342336,16.1661451538168,8239.44104996185,0.0,1.0
1998-07-20,23.44,23.87,23.19,23.87,67625,15.7889351002278,16.0785785342336,15.6205377548755,16.0785785342336,100394.991171832,0.0,1.0
1998-07-21,23.06,23.37,23.06,23.37,19825,15.5329711352923,15.7417838435291,15.5329711352923,15.7417838435291,29431.8772640529,0.0,1.0
1998-07-22,22.37,22.87,22.12,22.87,57075,15.0681944621201,15.4049891528246,14.8997971167678,15.4049891528246,84732.63025704,0.0,1.0
1998-07-23,22.25,22.5,22.25,22.37,19650,14.987363736351,15.1557610817033,14.987363736351,15.0681944621201,29172.0750687838,0.0,1.0
1998-07-24,22.5,22.62,22.31,22.37,18200,15.1557610817033,15.2365918074724,15.0277790992356,15.0681944621201,27019.4283079829,0.0,1.0
1998-07-27,21.81,22.25,21.69,22.25,3450,14.690984408531,14.987363736351,14.610153682762,14.987363736351,5121.81470673305,0.0,1.0
1998-07-28,21.5,21.81,21.5,21.69,3050,14.4821717002942,14.690984408531,14.4821717002942,14.610153682762,4527.98111754661,0.0,1.0
1998-07-29,21.5,21.62,21.44,21.62,11175,14.4821717002942,14.5630024260633,14.4417563374097,14.5630024260633,16590.2258978962,0.0,1.0
1998-07-30,21.37,21.62,21.31,21.5,12375,14.3946050807111,14.5630024260633,14.3541897178265,14.4821717002942,18371.7266654554,0.0,1.0
1998-07-31,20.62,21.37,20.62,21.25,12800,13.8894130446543,14.3946050807111,13.8894130446543,14.313774354942,19002.674853966,0.0,1.0
1998-08-03,20.31,20.81,20.31,20.75,21600,13.6806003364175,14.017395027122,13.6806003364175,13.9769796642375,32067.0138160677,0.0,1.0
1998-08-04,20.81,20.81,20.37,20.44,33550,14.017395027122,14.017395027122,13.721015699302,13.7681669560007,49807.7922930126,0.0,1.0
1998-08-05,20.62,20.69,20.5,20.62,23800,13.8894130446543,13.9365643013529,13.8085823188852,13.8894130446543,35333.0985565931,0.0,1.0
1998-08-06,21.0,21.0,20.56,20.56,13750,14.1453770095897,14.1453770095897,13.8489976817697,13.8489976817697,20413.0296282839,0.0,1.0
1998-08-07,21.31,21.5,20.87,20.87,44200,14.3541897178265,14.4821717002942,14.0578103900065,14.0578103900065,65618.6116051016,0.0,1.0
1998-08-10,21.06,21.56,21.0,21.19,11950,14.1857923724743,14.5225870631788,14.1453770095897,14.2733589920574,17740.7784769448,0.0,1.0
1998-08-11,20.87,20.87,20.44,20.87,11850,14.0578103900065,14.0578103900065,13.7681669560007,14.0578103900065,17592.3200796483,0.0,1.0
1998-08-12,21.0,21.19,20.87,20.87,12500,14.1453770095897,14.2733589920574,14.0578103900065,14.0578103900065,18557.2996620762,0.0,1.0
1998-08-13,21.06,21.12,21.0,21.0,24100,14.1857923724743,14.2262077353588,14.1453770095897,14.1453770095897,35778.4737484828,0.0,1.0
1998-08-14,20.94,21.25,20.87,21.06,8125,14.1049616467052,14.313774354942,14.0578103900065,14.1857923724743,12062.2447803495,0.0,1.0
1998-08-17,21.06,21.19,20.75,20.87,13050,14.1857923724743,14.2733589920574,13.9769796642375,14.0578103900065,19373.8208472075,0.0,1.0
1998-08-18,21.44,21.44,21.06,21.06,11150,14.4417563374097,14.4417563374097,14.1857923724743,14.1857923724743,16553.111298572,0.0,1.0
1998-08-19,21.12,21.5,21.12,21.5,26050,14.2262077353588,14.4821717002942,14.2262077353588,14.4821717002942,38673.4124957669,0.0,1.0
1998-08-20,21.0,21.19,21.0,21.12,7900,14.1453770095897,14.2733589920574,14.1453770095897,14.2262077353588,11728.2133864322,0.0,1.0
1998-08-21,20.37,20.94,20.12,20.94,29125,13.721015699302,14.1049616467052,13.5526183539498,14.1049616467052,43238.5082126377,0.0,1.0
1998-08-24,20.44,20.75,20.44,20.44,3950,13.7681669560007,13.9769796642375,13.7681669560007,13.7681669560007,5864.10669321607,0.0,1.0
1998-08-25,20.31,20.87,20.25,20.44,7150,13.6806003364175,14.0578103900065,13.6401849735329,13.7681669560007,10614.7754067076,0.0,1.0
1998-08-26,20.19,20.25,20.12,20.19,13400,13.5997696106484,13.6401849735329,13.5526183539498,13.5997696106484,19893.4252377457,0.0,1.0
1998-08-27,19.56,20.12,19.5,20.0,10275,13.1754083003607,13.5526183539498,13.1349929374762,13.4717876281807,15254.1003222267,0.0,1.0
1998-08-28,19.44,19.81,19.44,19.81,3150,13.0945775745916,13.343805645713,13.0945775745916,13.343805645713,4676.43951484322,0.0,1.0
1998-08-31,19.19,19.56,19.19,19.44,5275,12.9261802292394,13.1754083003607,12.9261802292394,13.0945775745916,7831.18045739615,0.0,1.0
1998-09-01,19.94,20.0,19.25,19.25,24650,13.4313722652961,13.4717876281807,12.9665955921239,12.9665955921239,36594.9949336144,0.0,1.0
1998-09-02,19.81,20.12,19.75,19.94,25300,13.343805645713,13.5526183539498,13.3033902828284,13.4313722652961,37559.9745160422,0.0,1.0
1998-09-03,19.5,19.94,19.5,19.69,49950,13.1349929374762,13.4313722652961,13.1349929374762,13.2629749199439,74154.9694496564,0.0,1.0
1998-09-04,19.44,19.56,19.31,19.5,65400,13.0945775745916,13.1754083003607,13.0070109550085,13.1349929374762,97091.791831983,0.0,1.0
1998-09-08,19.19,19.75,19.19,19.69,23050,12.9261802292394,13.3033902828284,12.9261802292394,13.2629749199439,34219.6605768685,0.0,1.0
1998-09-09,19.0,19.12,18.87,19.06,39050,12.7981982467717,12.8790289725407,12.7106316271885,12.8386136096562,57973.0041443259,0.0,1.0
1998-09-10,18.44,18.87,18.38,18.87,15625,12.4209881931826,12.7106316271885,12.380572830298,12.7106316271885,23196.6245775953,0.0,1.0
1998-09-11,18.75,18.81,18.44,18.44,7075,12.6298009014194,12.6702162643039,12.4209881931826,12.4209881931826,10503.4316087351,0.0,1.0
1998-09-14,18.87,19.12,18.75,18.87,9500,12.7106316271885,12.8790289725407,12.6298009014194,12.7106316271885,14103.5477431779,0.0,1.0
1998-09-15,18.56,18.63,18.38,18.63,16425,12.5018189189517,12.5489701756503,12.380572830298,12.5489701756503,24384.2917559681,0.0,1.0
1998-09-16,18.5,18.63,18.44,18.5,19650,12.4614035560671,12.5489701756503,12.4209881931826,12.4614035560671,29172.0750687839,0.0,1.0
1998-09-17,18.06,18.5,18.06,18.5,4500,12.1650242282472,12.4614035560671,12.1650242282472,12.4614035560671,6680.62787834742,0.0,1.0
1998-09-18,18.31,18.44,18.06,18.31,13000,12.3334215735994,12.4209881931826,12.1650242282472,12.3334215735994,19299.5916485593,0.0,1.0
1998-09-21,18.06,18.19,17.87,18.19,7700,12.1650242282472,12.2525908478303,12.0370422457794,12.2525908478303,11431.2965918389,0.0,1.0
1998-09-22,18.56,18.94,18.19,18.19,6600,12.5018189189517,12.7577828838871,12.2525908478303,12.2525908478303,9798.25422157622,0.0,1.0
1998-09-23,19.12,19.81,18.56,18.56,14125,12.8790289725407,13.343805645713,12.5018189189517,12.5018189189517,20969.7486181462,0.0,1.0
1998-09-24,18.81,19.12,18.81,19.12,11475,12.6702162643039,12.8790289725407,12.6702162643039,12.8790289725407,17035.601089786,0.0,1.0
1998-09-25,19.06,19.12,18.81,18.81,18900,12.8386136096562,12.8790289725407,12.6702162643039,12.6702162643039,28058.6370890592,0.0,1.0
1998-09-28,19.0,19.19,18.94,19.0,3350,12.7981982467717,12.9261802292394,12.7577828838871,12.7981982467717,4973.35630943641,0.0,1.0
1998-09-29,18.81,19.12,18.75,18.94,10925,12.6702162643039,12.8790289725407,12.6298009014194,12.7577828838871,16219.0799046547,0.0,1.0
1998-09-30,18.19,18.81,17.94,18.75,10775,12.2525908478303,12.6702162643039,12.0841935024781,12.6298009014194,15996.3923087097,0.0,1.0
1998-10-01,18.0,18.06,17.75,18.06,43175,12.1246088653626,12.1650242282472,11.9562115200104,12.1650242282472,64096.9130328113,0.0,1.0
1998-10-02,18.12,18.12,17.94,18.0,9350,12.2054395911317,12.2054395911317,12.0841935024781,12.1246088653626,13880.860147233,0.0,1.0
1998-10-05,17.94,18.0,17.87,18.0,9175,12.0841935024781,12.1246088653626,12.0370422457794,12.1246088653626,13621.0579519639,0.0,1.0
1998-10-06,17.81,18.06,17.75,17.81,15050,11.9966268828949,12.1650242282472,11.9562115200104,11.9966268828949,22342.9887931398,0.0,1.0
1998-10-07,17.5,17.63,17.06,17.56,6700,11.7878141746581,11.8753807942413,11.4914348468381,11.8282295375426,9946.71261887285,0.0,1.0
1998-10-08,16.56,17.38,16.5,17.38,9450,11.1546401561336,11.706983448889,11.1142247932491,11.706983448889,14029.3185445296,0.0,1.0
1998-10-09,16.87,16.87,16.06,16.69,13100,11.3634528643704,11.3634528643704,10.8178454654291,11.2422067757168,19448.0500458559,0.0,1.0
1998-10-12,17.25,17.38,17.0,17.0,4600,11.6194168293058,11.706983448889,11.4510194839536,11.4510194839536,6829.08627564407,0.0,1.0
1998-10-13,17.0,17.5,17.0,17.19,5775,11.4510194839536,11.7878141746581,11.4510194839536,11.5790014664213,8573.4724438792,0.0,1.0
1998-10-14,16.81,17.0,16.62,17.0,6700,11.3230375014859,11.4510194839536,11.1950555190182,11.4510194839536,9946.71261887282,0.0,1.0
1998-10-15,17.44,17.56,16.69,16.69,6925,11.7473988117736,11.8282295375426,11.2422067757168,11.2422067757168,10280.7440127902,0.0,1.0
1998-10-16,18.0,18.06,17.63,17.69,13800,12.1246088653626,12.1650242282472,11.8753807942413,11.9157961571258,20487.2588269322,0.0,1.0
1998-10-19,17.94,18.12,17.94,18.06,5625,12.0841935024781,12.2054395911317,12.0841935024781,12.1650242282472,8350.78484793428,0.0,1.0
1998-10-20,18.5,18.56,17.63,18.12,19650,12.4614035560671,12.5018189189517,11.8753807942413,12.2054395911317,29172.0750687839,0.0,1.0
1998-10-21,18.38,18.75,18.0,18.56,15850,12.380572830298,12.6298009014194,12.1246088653626,12.5018189189517,23530.6559715127,0.0,1.0
1998-10-22,18.5,18.56,18.25,18.5,5375,12.4614035560671,12.5018189189517,12.2930062107149,12.4614035560671,7979.6388546928,0.0,1.0
1998-10-23,18.19,18.63,18.19,18.56,3475,12.2525908478303,12.5489701756503,12.2525908478303,12.5018189189517,5158.9293060572,0.0,1.0
1998-10-26,18.5,18.5,18.12,18.25,4225,12.4614035560671,12.4614035560671,12.2054395911317,12.2930062107149,6272.36728578178,0.0,1.0
1998-10-27,18.12,18.5,17.81,18.5,6750,12.2054395911317,12.4614035560671,11.9966268828949,12.4614035560671,10020.9418175212,0.0,1.0
1998-10-28,18.12,18.25,17.63,18.19,7825,12.2054395911317,12.2930062107149,11.8753807942413,12.2525908478303,11616.8695884597,0.0,1.0
1998-10-29,18.19,18.19,17.63,17.94,7175,12.2525908478303,12.2525908478303,11.8753807942413,12.0841935024781,10651.8900060318,0.0,1.0
1998-10-30,18.25,18.25,17.87,18.19,7975,12.2930062107149,12.2930062107149,12.0370422457794,12.2525908478303,11839.5571844046,0.0,1.0
1998-11-02,18.94,19.0,18.25,18.38,7650,12.7577828838871,12.7981982467717,12.2930062107149,12.380572830298,11357.0673931907,0.0,1.0
1998-11-03,19.38,19.38,18.81,18.94,12600,13.0541622117071,13.0541622117071,12.6702162643039,12.7577828838871,18705.7580593728,0.0,1.0
1998-11-04,20.31,20.37,19.38,19.38,21850,13.6806003364175,13.721015699302,13.0541622117071,13.0541622117071,32438.1598093092,0.0,1.0
1998-11-05,19.81,20.56,19.63,20.31,8475,13.343805645713,13.8489976817697,13.2225595570593,13.6806003364175,12581.8491708876,0.0,1.0
1998-11-06,19.31,19.56,18.94,19.38,7450,13.0070109550085,13.1754083003607,12.7577828838871,13.0541622117071,11060.1505985974,0.0,1.0
1998-11-09,18.63,19.25,18.56,19.06,11550,12.5489701756503,12.9665955921239,12.5018189189517,12.8386136096562,17146.9448877584,0.0,1.0
1998-11-10,18.75,18.81,18.38,18.63,26800,12.6298009014194,12.6702162643039,12.380572830298,12.5489701756503,39786.8504754914,0.0,1.0
1998-11-11,18.06,18.87,18.0,18.87,8775,12.1650242282472,12.7106316271885,12.1246088653626,12.7106316271885,13027.2243627775,0.0,1.0
1998-11-12,17.87,18.12,17.75,18.06,23325,12.0370422457794,12.2054395911317,11.9562115200104,12.1650242282472,34627.9211694343,0.0,1.0
1998-11-13,17.87,18.06,17.87,17.87,21325,12.0370422457794,12.1650242282472,12.0370422457794,12.0370422457794,31658.7532235021,0.0,1.0
1998-11-16,18.06,18.19,17.31,17.87,55300,12.1650242282472,12.2525908478303,11.6598321921904,12.0370422457794,82097.4937050249,0.0,1.0
1998-11-17,18.06,18.19,17.31,17.94,17800,12.1650242282472,12.2525908478303,11.6598321921904,12.0841935024781,26425.5947187964,0.0,1.0
1998-11-18,18.0,18.06,17.56,18.0,61350,12.1246088653626,12.1650242282472,11.8282295375426,12.1246088653626,91079.2267414702,0.0,1.0
1998-11-19,18.0,18.0,17.87,17.94,20175,12.1246088653626,12.1246088653626,12.0370422457794,12.0841935024781,29951.4816545911,0.0,1.0
1998-11-20,18.12,18.12,17.87,18.0,16850,12.2054395911317,12.2054395911317,12.0370422457794,12.1246088653626,25015.2399444787,0.0,1.0
1998-11-23,17.5,17.94,17.13,17.94,35625,11.7878141746581,12.0841935024781,11.5385861035368,12.0841935024781,52888.3040369172,0.0,1.0
1998-11-24,18.38,18.63,17.5,17.5,53550,12.380572830298,12.5489701756503,11.7878141746581,11.7878141746581,79499.4717523348,0.0,1.0
1998-11-25,18.81,19.06,18.38,18.44,30350,12.6702162643039,12.8386136096562,12.380572830298,12.4209881931826,45057.1235795212,0.0,1.0
1998-11-27,18.87,19.0,18.63,18.63,13875,12.7106316271885,12.7981982467717,12.5489701756503,12.5489701756503,20598.6026249046,0.0,1.0
1998-11-30,19.0,19.0,18.63,18.69,34150,12.7981982467717,12.7981982467717,12.5489701756503,12.5893855385349,50698.542676792,0.0,1.0
1998-12-01,19.0,19.31,18.63,19.0,18350,12.7981982467717,13.0070109550085,12.5489701756503,12.7981982467717,27242.1159039278,0.0,1.0
1998-12-02,18.38,19.06,18.38,18.87,17950,12.380572830298,12.8386136096562,12.380572830298,12.7106316271885,26648.2823147416,0.0,1.0
1998-12-03,18.5,18.5,18.13,18.38,21875,12.4614035560671,12.4614035560671,12.2121754849458,12.380572830298,32475.2744086335,0.0,1.0
1998-12-04,18.81,19.0,18.62,18.62,48150,12.6702162643039,12.7981982467717,12.5422342818362,12.5422342818362,71482.7182983178,0.0,1.0
1998-12-07,18.94,19.0,18.81,18.81,31375,12.7577828838871,12.7981982467717,12.6702162643039,12.6702162643039,46578.8221518113,0.0,1.0
1998-12-08,18.87,18.94,18.75,18.94,6150,12.7106316271885,12.7577828838871,12.6298009014194,12.7577828838871,9130.19143374148,0.0,1.0
1998-12-09,18.87,19.0,18.62,18.62,35825,12.7106316271885,12.7981982467717,12.5422342818362,12.5422342818362,53185.2208315103,0.0,1.0
1998-12-10,18.44,18.87,18.44,18.87,10000,12.4209881931826,12.7106316271885,12.4209881931826,12.7106316271885,14845.839729661,0.0,1.0
1998-12-11,18.25,18.56,18.25,18.44,9575,12.2930062107149,12.5018189189517,12.2930062107149,12.4209881931826,14214.8915411504,0.0,1.0
1998-12-14,18.06,18.38,18.0,18.38,17750,12.1650242282472,12.380572830298,12.1246088653626,12.380572830298,26351.3655201481,0.0,1.0
1998-12-15,18.25,18.31,18.0,18.31,19825,12.2930062107149,12.3334215735994,12.1246088653626,12.3334215735994,29431.8772640528,0.0,1.0
1998-12-16,18.0,18.38,18.0,18.38,34175,12.1246088653626,12.380572830298,12.1246088653626,12.380572830298,50735.6572761164,0.0,1.0
1998-12-17,17.5,18.13,17.44,18.06,10425,11.7878141746581,12.2121754849458,11.7473988117736,12.1650242282472,15476.7879181716,0.0,1.0
1998-12-18,17.75,17.81,17.5,17.5,24250,11.9562115200104,11.9966268828949,11.7878141746581,11.7878141746581,36001.1613444277,0.0,1.0
1998-12-21,18.25,18.44,17.87,17.87,41550,12.2930062107149,12.4209881931826,12.0370422457794,12.0370422457794,61684.4640767412,0.0,1.0
1998-12-22,17.75,18.44,17.75,18.38,19625,11.9562115200104,12.4209881931826,11.9562115200104,12.380572830298,29134.9604694596,0.0,1.0
1998-12-23,17.75,17.94,17.62,17.94,14775,11.9562115200104,12.0841935024781,11.8686449004272,12.0841935024781,21934.728200574,0.0,1.0
1998-12-24,17.62,17.69,17.56,17.62,5875,11.8686449004272,11.9157961571258,11.8282295375426,11.8686449004272,8721.93084117581,0.0,1.0
1998-12-28,17.75,17.75,17.56,17.62,23375,11.9562115200104,11.9562115200104,11.8282295375426,11.8686449004272,34702.1503680824,0.0,1.0
1998-12-29,17.81,18.0,17.69,17.75,22650,11.9966268828949,12.1246088653626,11.9157961571258,11.9562115200104,33625.8269876821,0.0,1.0
1998-12-30,18.06,18.19,17.87,17.94,18950,12.1650242282472,12.2525908478303,12.0370422457794,12.0841935024781,28132.8662877074,0.0,1.0
1998-12-31,18.94,18.94,18.06,18.06,24250,12.7577828838871,12.7577828838871,12.1650242282472,12.1650242282472,36001.1613444279,0.0,1.0
1999-01-04,19.44,20.31,19.06,19.12,27400,13.0945775745916,13.6806003364175,12.8386136096562,12.8790289725407,40677.6008592712,0.0,1.0
1999-01-05,19.5,19.87,19.44,19.44,14550,13.1349929374762,13.3842210085975,13.0945775745916,13.0945775745916,21600.6968066567,0.0,1.0
1999-01-06,19.06,19.75,19.06,19.5,12200,12.8386136096562,13.3033902828284,12.8386136096562,13.1349929374762,18111.9244701864,0.0,1.0
1999-01-07,19.38,19.5,19.12,19.12,23050,13.0541622117071,13.1349929374762,12.8790289725407,12.8790289725407,34219.6605768685,0.0,1.0
1999-01-08,19.5,20.0,19.44,19.56,23075,13.1349929374762,13.4717876281807,13.0945775745916,13.1754083003607,34256.7751761926,0.0,1.0
1999-01-11,19.44,19.87,19.44,19.5,13500,13.0945775745916,13.3842210085975,13.0945775745916,13.1349929374762,20041.8836350424,0.0,1.0
1999-01-12,19.5,19.56,19.25,19.44,9825,13.1349929374762,13.1754083003607,12.9665955921239,13.0945775745916,14586.0375343919,0.0,1.0
1999-01-13,19.75,19.81,19.25,19.44,16325,13.3033902828284,13.343805645713,12.9665955921239,13.0945775745916,24235.8333586716,0.0,1.0
1999-01-14,19.5,20.0,19.5,20.0,9200,13.1349929374762,13.4717876281807,13.1349929374762,13.4717876281807,13658.1725512881,0.0,1.0
1999-01-15,19.94,19.94,19.5,19.5,9300,13.4313722652961,13.4313722652961,13.1349929374762,13.1349929374762,13806.6309485848,0.0,1.0
1999-01-19,19.75,20.0,19.63,20.0,30950,13.3033902828284,13.4717876281807,13.2225595570593,13.4717876281807,45947.8739633008,0.0,1.0
1999-01-20,19.69,19.87,19.63,19.75,52725,13.2629749199439,13.3842210085975,13.2225595570593,13.3033902828284,78274.6899746374,0.0,1.0
1999-01-21,19.75,19.94,19.75,19.94,21525,13.3033902828284,13.4313722652961,13.3033902828284,13.4313722652961,31955.6700180953,0.0,1.0
1999-01-22,19.75,19.75,19.63,19.63,36050,13.3033902828284,13.3033902828284,13.2225595570593,13.2225595570593,53519.2522254279,0.0,1.0
1999-01-25,19.81,19.87,19.69,19.87,3025,13.343805645713,13.3842210085975,13.2629749199439,13.3842210085975,4490.86651822243,0.0,1.0
1999-01-26,20.12,20.25,19.75,19.87,17750,13.5526183539498,13.6401849735329,13.3033902828284,13.3842210085975,26351.3655201482,0.0,1.0
1999-01-27,20.19,20.31,20.0,20.0,22350,13.5997696106484,13.6806003364175,13.4717876281807,13.4717876281807,33180.4517957923,0.0,1.0
1999-01-28,20.25,20.25,20.12,20.16,15800,13.6401849735329,13.6401849735329,13.5526183539498,13.5795619292061,23456.4267728644,0.0,1.0
1999-01-29,21.0,21.06,20.0,20.38,34975,14.1453770095897,14.1857923724743,13.4717876281807,13.7277515931161,51923.3244544893,0.0,1.0
1999-02-01,21.19,21.37,20.75,20.88,11875,14.2733589920574,14.3946050807111,13.9769796642375,14.0645462838206,17629.4346789725,0.0,1.0
1999-02-02,21.12,21.19,21.06,21.12,14025,14.2262077353588,14.2733589920574,14.1857923724743,14.2262077353588,20821.2902208495,0.0,1.0
1999-02-03,21.5,21.5,21.0,21.0,7875,14.4821717002942,14.4821717002942,14.1453770095897,14.1453770095897,11691.098787108,0.0,1.0
1999-02-04,21.19,21.62,21.19,21.5,7175,14.2733589920574,14.5630024260633,14.2733589920574,14.4821717002942,10651.8900060318,0.0,1.0
1999-02-05,21.56,21.62,21.12,21.31,8575,14.5225870631788,14.5630024260633,14.2262077353588,14.3541897178265,12730.3075681843,0.0,1.0
1999-02-08,22.0,22.25,21.56,21.56,21725,14.8189663909988,14.987363736351,14.5225870631788,14.5225870631788,32252.5868126884,0.0,1.0
1999-02-09,21.31,21.94,21.31,21.88,5225,14.3541897178265,14.7785510281142,14.3541897178265,14.7381356652297,7756.95125874787,0.0,1.0
1999-02-10,21.19,21.56,21.19,21.37,5450,14.2733589920574,14.5225870631788,14.2733589920574,14.3946050807111,8090.98265266525,0.0,1.0
1999-02-11,20.75,21.62,20.75,21.19,15375,13.9769796642375,14.5630024260633,13.9769796642375,14.2733589920574,22825.4785843537,0.0,1.0
1999-02-12,20.38,20.69,20.19,20.63,17100,13.7277515931161,13.9365643013529,13.5997696106484,13.8961489384684,25386.3859377203,0.0,1.0
1999-02-16,20.12,20.5,19.81,20.5,23725,13.5526183539498,13.8085823188852,13.343805645713,13.8085823188852,35221.7547586206,0.0,1.0
1999-02-17,20.06,20.25,20.06,20.06,3850,13.5122029910652,13.6401849735329,13.5122029910652,13.5122029910652,5715.64829591949,0.0,1.0
1999-02-18,20.12,20.44,20.06,20.19,9175,13.5526183539498,13.7681669560007,13.5122029910652,13.5997696106484,13621.0579519639,0.0,1.0
1999-02-19,20.0,20.19,20.0,20.19,7475,13.4717876281807,13.5997696106484,13.4717876281807,13.5997696106484,11097.2651979216,0.0,1.0
1999-02-22,20.5,20.63,20.06,20.12,7150,13.8085823188852,13.8961489384684,13.5122029910652,13.5526183539498,10614.7754067076,0.0,1.0
1999-02-23,20.0,20.63,20.0,20.5,8350,13.4717876281807,13.8961489384684,13.4717876281807,13.8085823188852,12396.2761742669,0.0,1.0
1999-02-24,19.81,19.94,19.56,19.94,12375,13.343805645713,13.4313722652961,13.1754083003607,13.4313722652961,18371.7266654554,0.0,1.0
1999-02-25,19.56,19.56,19.06,19.56,13175,13.1754083003607,13.1754083003607,12.8386136096562,13.1754083003607,19559.3938438283,0.0,1.0
1999-02-26,19.63,19.81,19.56,19.56,7325,13.2225595570593,13.343805645713,13.1754083003607,13.1754083003607,10874.5776019767,0.0,1.0
1999-03-01,20.25,20.44,19.81,19.81,8325,13.6401849735329,13.7681669560007,13.343805645713,13.343805645713,12359.1615749428,0.0,1.0
1999-03-02,21.0,21.0,20.63,20.63,41375,14.1453770095897,14.1453770095897,13.8961489384684,13.8961489384684,61424.6618814724,0.0,1.0
1999-03-03,20.69,20.94,20.69,20.88,2700,13.9365643013529,14.1049616467052,13.9365643013529,14.0645462838206,4008.37672700847,0.0,1.0
1999-03-04,20.75,20.88,20.56,20.75,3025,13.9769796642375,14.0645462838206,13.8489976817697,13.9769796642375,4490.86651822243,0.0,1.0
1999-03-05,21.0,21.12,20.94,21.0,4050,14.1453770095897,14.2262077353588,14.1049616467052,14.1453770095897,6012.5650905127,0.0,1.0
1999-03-08,20.44,21.06,20.31,20.88,38250,13.7681669560007,14.1857923724743,13.6806003364175,14.0645462838206,56785.3369659531,0.0,1.0
1999-03-09,20.25,20.56,19.87,20.25,13625,13.6401849735329,13.8489976817697,13.3842210085975,13.6401849735329,20227.4566316631,0.0,1.0
1999-03-10,20.31,20.5,20.06,20.19,9025,13.6806003364175,13.8085823188852,13.5122029910652,13.5997696106484,13398.370356019,0.0,1.0
1999-03-11,20.25,20.44,20.12,20.31,16925,13.6401849735329,13.7681669560007,13.5526183539498,13.6806003364175,25126.5837424513,0.0,1.0
1999-03-12,20.19,20.25,20.0,20.12,9225,13.5997696106484,13.6401849735329,13.4717876281807,13.5526183539498,13695.2871506123,0.0,1.0
1999-03-15,20.56,20.69,20.0,20.06,10350,13.8489976817697,13.9365643013529,13.4717876281807,13.5122029910652,15365.4441201992,0.0,1.0
1999-03-16,20.31,20.69,20.12,20.69,3750,13.6806003364175,13.9365643013529,13.5526183539498,13.9365643013529,5567.18989862286,0.0,1.0
1999-03-17,19.69,20.12,19.63,20.12,15150,13.2629749199439,13.5526183539498,13.2225595570593,13.5526183539498,22491.4471904363,0.0,1.0
1999-03-18,19.81,19.87,19.5,19.56,6075,13.343805645713,13.3842210085975,13.1349929374762,13.1754083003607,9018.84763576902,0.0,1.0
1999-03-19,18.87,19.31,18.87,19.25,13475,12.7106316271885,13.0070109550085,12.7106316271885,12.9665955921239,20004.7690357181,0.0,1.0
1999-03-22,18.38,19.0,18.38,19.0,7975,12.380572830298,12.7981982467717,12.380572830298,12.7981982467717,11839.5571844047,0.0,1.0
1999-03-23,17.81,18.25,17.69,18.25,17075,11.9966268828949,12.2930062107149,11.9157961571258,12.2930062107149,25349.2713383961,0.0,1.0
1999-03-24,18.13,18.13,17.62,17.87,7725,12.2121754849458,12.2121754849458,11.8686449004272,12.0370422457794,11468.4111911631,0.0,1.0
1999-03-25,18.5,18.62,18.25,18.25,16800,12.4614035560671,12.5422342818362,12.2930062107149,12.2930062107149,24941.0107458305,0.0,1.0
1999-03-26,19.0,19.19,18.44,18.44,15525,12.7981982467717,12.9261802292394,12.4209881931826,12.4209881931826,23048.1661802986,0.0,1.0
1999-03-29,19.75,19.81,19.0,19.0,10025,13.3033902828284,13.343805645713,12.7981982467717,12.7981982467717,14882.9543289852,0.0,1.0
1999-03-30,19.56,20.56,19.56,19.69,14750,13.1754083003607,13.8489976817697,13.1754083003607,13.2629749199439,21897.61360125,0.0,1.0
1999-03-31,18.75,19.94,18.75,19.56,13275,12.6298009014194,13.4313722652961,12.6298009014194,13.1754083003607,19707.8522411249,0.0,1.0
1999-04-01,19.19,19.25,18.69,18.75,5225,12.9261802292394,12.9665955921239,12.5893855385349,12.6298009014194,7756.95125874784,0.0,1.0
1999-04-05,19.12,19.56,19.12,19.31,7650,12.8790289725407,13.1754083003607,12.8790289725407,13.0070109550085,11357.0673931907,0.0,1.0
1999-04-06,19.44,19.44,19.12,19.25,3475,13.0945775745916,13.0945775745916,12.8790289725407,12.9665955921239,5158.9293060572,0.0,1.0
1999-04-07,19.31,19.56,19.25,19.56,5900,13.0070109550085,13.1754083003607,12.9665955921239,13.1754083003607,8759.04544049994,0.0,1.0
1999-04-08,19.0,19.44,18.69,19.25,4425,12.7981982467717,13.0945775745916,12.5893855385349,12.9665955921239,6569.28408037496,0.0,1.0
1999-04-09,19.0,19.0,18.75,19.0,6475,12.7981982467717,12.7981982467717,12.6298009014194,12.7981982467717,9612.68122495545,0.0,1.0
1999-04-12,19.63,19.94,18.87,19.0,15875,13.2225595570593,13.4313722652961,12.7106316271885,12.7981982467717,23567.7705708369,0.0,1.0
1999-04-13,19.5,20.0,19.5,19.75,10050,13.1349929374762,13.4717876281807,13.1349929374762,13.3033902828284,14920.0689283092,0.0,1.0
1999-04-14,20.38,21.0,19.56,19.56,17050,13.7277515931161,14.1453770095897,13.1754083003607,13.1754083003607,25312.156739072,0.0,1.0
1999-04-15,20.69,20.94,20.44,20.44,11875,13.9365643013529,14.1049616467052,13.7681669560007,13.7681669560007,17629.4346789724,0.0,1.0
1999-04-16,21.25,21.31,20.63,20.63,28275,14.313774354942,14.3541897178265,13.8961489384684,13.8961489384684,41976.6118356163,0.0,1.0
1999-04-19,22.75,23.31,21.44,21.44,78925,15.3241584270555,15.7013684806446,14.4417563374097,14.4417563374097,117170.790066349,0.0,1.0
1999-04-20,21.94,22.94,21.88,22.75,16300,14.7785510281142,15.4521404095232,14.7381356652297,15.3241584270555,24198.7187593474,0.0,1.0
1999-04-21,22.25,22.5,22.0,22.06,7900,14.987363736351,15.1557610817033,14.8189663909988,14.8593817538833,11728.2133864322,0.0,1.0
1999-04-22,22.25,22.25,21.72,22.25,14325,14.987363736351,14.987363736351,14.6303613642042,14.987363736351,21266.6654127394,0.0,1.0
1999-04-23,22.62,22.62,22.13,22.37,14050,15.2365918074724,15.2365918074724,14.9065330105819,15.0681944621201,20858.4048201736,0.0,1.0
1999-04-26,22.81,23.31,22.75,22.75,34475,15.3645737899401,15.7013684806446,15.3241584270555,15.3241584270555,51181.0324680061,0.0,1.0
1999-04-27,22.06,23.0,22.06,22.62,5500,14.8593817538833,15.4925557724078,14.8593817538833,15.2365918074724,8165.21185131353,0.0,1.0
1999-04-28,23.19,23.19,22.0,22.06,22350,15.6205377548755,15.6205377548755,14.8189663909988,14.8593817538833,33180.4517957923,0.0,1.0
1999-04-29,24.06,24.06,23.25,23.25,50150,16.2065605167014,16.2065605167014,15.66095311776,15.66095311776,74451.8862442496,0.0,1.0
1999-04-30,24.25,24.5,24.0,24.06,69025,16.3345424991691,16.5029398445213,16.1661451538168,16.2065605167014,102473.408733985,0.0,1.0
1999-05-03,24.12,24.38,24.0,24.38,26925,16.2469758795859,16.4221091187523,16.1661451538168,16.4221091187523,39972.4234721122,0.0,1.0
1999-05-04,24.38,24.5,24.25,24.25,13200,16.4221091187523,16.5029398445213,16.3345424991691,16.3345424991691,19596.5084431524,0.0,1.0
1999-05-05,24.63,24.69,24.0,24.44,23400,16.5905064641045,16.6309218269891,16.1661451538168,16.4625244816368,34739.2649674067,0.0,1.0
1999-05-06,24.25,24.75,24.12,24.69,12100,16.3345424991691,16.6713371898736,16.2469758795859,16.6309218269891,17963.4660728898,0.0,1.0
1999-05-07,24.0,24.38,23.75,24.38,11225,16.1661451538168,16.4221091187523,15.9977478084646,16.4221091187523,16664.4550965445,0.0,1.0
1999-05-10,24.44,24.5,23.87,23.87,10525,16.4625244816368,16.5029398445213,16.0785785342336,16.0785785342336,15625.2463154682,0.0,1.0
1999-05-11,24.19,24.31,23.87,24.12,27925,16.2941271362845,16.3749578620536,16.0785785342336,16.2469758795859,41457.0074450784,0.0,1.0
1999-05-12,24.56,25.0,24.0,24.06,37450,16.5433552074059,16.8397345352259,16.1661451538168,16.2065605167014,55597.6697875803,0.0,1.0
1999-05-13,24.38,24.87,24.31,24.63,4550,16.4221091187523,16.7521679156427,16.3749578620536,16.5905064641045,6754.85707699573,0.0,1.0
1999-05-14,24.25,24.5,24.06,24.12,6650,16.3345424991691,16.5029398445213,16.2065605167014,16.2469758795859,9872.48342022454,0.0,1.0
1999-05-17,23.25,24.25,23.19,24.25,8875,15.66095311776,16.3345424991691,15.6205377548755,16.3345424991691,13175.6827600742,0.0,1.0
1999-05-18,23.06,23.44,23.0,23.31,7325,15.5329711352923,15.7889351002278,15.4925557724078,15.7013684806446,10874.5776019767,0.0,1.0
1999-05-19,23.06,23.06,23.0,23.06,5925,15.5329711352923,15.5329711352923,15.4925557724078,15.5329711352923,8796.16003982414,0.0,1.0
1999-05-20,23.13,23.25,23.06,23.06,14050,15.580122391991,15.66095311776,15.5329711352923,15.5329711352923,20858.4048201736,0.0,1.0
1999-05-21,23.56,23.69,23.38,23.38,5175,15.8697658259968,15.95733244558,15.7485197373432,15.7485197373432,7682.72206009958,0.0,1.0
1999-05-24,24.19,24.19,23.69,23.81,17700,16.2941271362845,16.2941271362845,15.95733244558,16.0381631713491,26277.1363215,0.0,1.0
1999-05-25,23.5,24.25,23.5,24.12,4800,15.8293504631123,16.3345424991691,15.8293504631123,16.2469758795859,7126.00307023727,0.0,1.0
1999-05-26,23.62,23.75,23.44,23.62,14500,15.9101811888814,15.9977478084646,15.7889351002278,15.9101811888814,21526.4676080084,0.0,1.0
1999-05-27,23.0,23.94,22.94,23.62,60850,15.4925557724078,16.1257297909323,15.4521404095232,15.9101811888814,90336.934754987,0.0,1.0
1999-05-28,23.44,23.5,22.94,22.94,9325,15.7889351002278,15.8293504631123,15.4521404095232,15.4521404095232,13843.7455479088,0.0,1.0
1999-06-01,23.62,23.69,23.31,23.5,4175,15.9101811888814,15.95733244558,15.7013684806446,15.8293504631123,6198.13808713345,0.0,1.0
1999-06-02,23.5,23.81,23.38,23.75,20750,15.8293504631123,16.0381631713491,15.7485197373432,15.9977478084646,30805.1174390465,0.0,1.0
1999-06-03,23.5,23.62,23.25,23.5,12825,15.8293504631123,15.9101811888814,15.66095311776,15.8293504631123,19039.7894532902,0.0,1.0
1999-06-04,23.62,23.75,23.25,23.38,10300,15.9101811888814,15.9977478084646,15.66095311776,15.7485197373432,15291.2149215508,0.0,1.0
1999-06-07,23.87,23.94,23.5,23.81,6800,16.0785785342336,16.1257297909323,15.8293504631123,16.0381631713491,10095.1710161695,0.0,1.0
1999-06-08,23.75,23.94,23.5,23.94,5050,15.9977478084646,16.1257297909323,15.8293504631123,16.1257297909323,7497.14906347877,0.0,1.0
1999-06-09,22.87,23.38,22.87,23.38,28400,15.4049891528246,15.7485197373432,15.4049891528246,15.7485197373432,42162.1848322372,0.0,1.0
1999-06-10,22.69,22.94,22.62,22.94,51650,15.283743064171,15.4521404095232,15.2365918074724,15.4521404095232,76678.7622036989,0.0,1.0
1999-06-11,22.56,22.81,22.37,22.69,17500,15.1961764445878,15.3645737899401,15.0681944621201,15.283743064171,25980.2195269067,0.0,1.0
1999-06-14,22.13,22.62,22.13,22.62,11600,14.9065330105819,15.2365918074724,14.9065330105819,15.2365918074724,17221.1740864068,0.0,1.0
1999-06-15,22.56,22.75,22.13,22.13,15075,15.1961764445878,15.3241584270555,14.9065330105819,14.9065330105819,22380.1033924639,0.0,1.0
1999-06-16,22.75,23.19,22.56,22.56,18850,15.3241584270555,15.6205377548755,15.1961764445878,15.1961764445878,27984.407890411,0.0,1.0
1999-06-17,22.56,22.87,22.5,22.56,13225,15.1961764445878,15.4049891528246,15.1557610817033,15.1961764445878,19633.6230424767,0.0,1.0
1999-06-18,23.06,23.06,22.75,22.81,11725,15.5329711352923,15.5329711352923,15.3241584270555,15.3645737899401,17406.7470830275,0.0,1.0
1999-06-21,23.38,23.5,23.19,23.25,8775,15.7485197373432,15.8293504631123,15.6205377548755,15.66095311776,13027.2243627775,0.0,1.0
1999-06-22,22.5,23.25,22.44,23.25,7750,15.1557610817033,15.66095311776,15.1153457188187,15.66095311776,11505.5257904872,0.0,1.0
1999-06-23,22.37,22.75,22.25,22.5,4300,15.0681944621201,15.3241584270555,14.987363736351,15.1557610817033,6383.71108375422,0.0,1.0
1999-06-24,22.19,22.44,22.13,22.44,7825,14.9469483734665,15.1153457188187,14.9065330105819,15.1153457188187,11616.8695884597,0.0,1.0
1999-06-25,22.44,22.62,21.88,22.13,10075,15.1153457188187,15.2365918074724,14.7381356652297,14.9065330105819,14957.1835276335,0.0,1.0
1999-06-28,22.81,23.19,22.25,22.31,9725,15.3645737899401,15.6205377548755,14.987363736351,15.0277790992356,14437.5791370953,0.0,1.0
1999-06-29,22.44,23.38,22.44,22.94,23025,15.1153457188187,15.7485197373432,15.1153457188187,15.4521404095232,34182.5459775445,0.0,1.0
1999-06-30,21.0,22.44,20.75,22.44,32825,14.1453770095897,15.1153457188187,13.9769796642375,15.1153457188187,48731.4689126122,0.0,1.0
1999-07-01,21.88,21.94,21.06,21.12,18800,14.7381356652297,14.7785510281142,14.1857923724743,14.2262077353588,27910.1786917626,0.0,1.0
1999-07-02,22.19,22.31,21.81,21.81,5950,14.9469483734665,15.0277790992356,14.690984408531,14.690984408531,8833.27463914826,0.0,1.0
1999-07-06,22.81,22.87,22.37,22.44,8500,15.3645737899401,15.4049891528246,15.0681944621201,15.1153457188187,12618.9637702118,0.0,1.0
1999-07-07,22.81,23.06,22.81,23.0,7725,15.3645737899401,15.5329711352923,15.3645737899401,15.4925557724078,11468.4111911631,0.0,1.0
1999-07-08,23.0,23.06,22.81,22.81,8200,15.4925557724078,15.5329711352923,15.3645737899401,15.3645737899401,12173.588578322,0.0,1.0
1999-07-09,21.0,21.56,20.75,21.5,25650,14.1453770095897,14.5225870631788,13.9769796642375,14.4821717002942,38079.5789065804,0.0,1.0
1999-07-12,20.0,20.94,19.87,20.94,15650,13.4717876281807,14.1049616467052,13.3842210085975,14.1049616467052,23233.7391769194,0.0,1.0
1999-07-13,19.87,20.12,19.69,20.12,21200,13.3842210085975,13.5526183539498,13.2629749199439,13.5526183539498,31473.1802268813,0.0,1.0
1999-07-14,19.44,20.12,19.38,20.12,5175,13.0945775745916,13.5526183539498,13.0541622117071,13.5526183539498,7682.72206009957,0.0,1.0
1999-07-15,19.5,19.56,19.25,19.56,6175,13.1349929374762,13.1754083003607,12.9665955921239,13.1754083003607,9167.30603306563,0.0,1.0
1999-07-16,19.38,19.44,19.25,19.44,9175,13.0541622117071,13.0945775745916,12.9665955921239,13.0945775745916,13621.0579519639,0.0,1.0
1999-07-19,19.12,19.25,19.0,19.25,12475,12.8790289725407,12.9665955921239,12.7981982467717,12.9665955921239,18520.1850627521,0.0,1.0
1999-07-20,19.0,19.12,18.94,19.0,9875,12.7981982467717,12.8790289725407,12.7577828838871,12.7981982467717,14660.2667330402,0.0,1.0
1999-07-21,18.87,19.0,18.75,19.0,9325,12.7106316271885,12.7981982467717,12.6298009014194,12.7981982467717,13843.7455479088,0.0,1.0
1999-07-22,19.0,19.0,18.75,18.87,12850,12.7981982467717,12.7981982467717,12.6298009014194,12.7106316271885,19076.9040526143,0.0,1.0
1999-07-23,18.87,18.87,18.56,18.75,5325,12.7106316271885,12.7106316271885,12.5018189189517,12.6298009014194,7905.40965604446,0.0,1.0
1999-07-26,19.06,19.12,18.62,18.62,7175,12.8386136096562,12.8790289725407,12.5422342818362,12.5422342818362,10651.8900060317,0.0,1.0
1999-07-27,18.5,19.06,18.5,19.06,8400,12.4614035560671,12.8386136096562,12.4614035560671,12.8386136096562,12470.5053729153,0.0,1.0
1999-07-28,18.19,18.56,18.0,18.56,5650,12.2525908478303,12.5018189189517,12.1246088653626,12.5018189189517,8387.89944725847,0.0,1.0
1999-07-29,17.81,18.13,17.75,18.06,8050,11.9966268828949,12.2121754849458,11.9562115200104,12.1650242282472,11950.9009823771,0.0,1.0
1999-07-30,18.19,18.19,18.0,18.0,13300,12.2525908478303,12.2525908478303,12.1246088653626,12.1246088653626,19744.9668404492,0.0,1.0
1999-08-02,17.25,18.0,17.19,18.0,10925,11.6194168293058,12.1246088653626,11.5790014664213,12.1246088653626,16219.0799046547,0.0,1.0
1999-08-03,16.81,17.31,16.44,17.31,21375,11.3230375014859,11.6598321921904,11.0738094303645,11.6598321921904,31732.9824221502,0.0,1.0
1999-08-04,16.37,16.81,16.19,16.81,14500,11.0266581736659,11.3230375014859,10.9054120850123,11.3230375014859,21526.4676080084,0.0,1.0
1999-08-05,16.63,16.75,16.19,16.44,38800,11.2017914128322,11.2826221386013,10.9054120850123,11.0738094303645,57601.8581510848,0.0,1.0
1999-08-06,16.25,16.75,16.25,16.75,3875,10.9458274478968,11.2826221386013,10.9458274478968,11.2826221386013,5752.76289524363,0.0,1.0
1999-08-09,15.81,16.19,15.75,16.12,6675,10.6494481200768,10.9054120850123,10.6090327571923,10.8582608283136,9909.59801954873,0.0,1.0
1999-08-10,15.63,15.75,15.06,15.75,11850,10.5282020314232,10.6090327571923,10.1442560840201,10.6090327571923,17592.3200796483,0.0,1.0
1999-08-11,15.63,15.94,15.5,15.75,12125,10.5282020314232,10.73701473966,10.44063541184,10.6090327571923,18000.5806722139,0.0,1.0
1999-08-12,15.56,15.63,15.38,15.56,17800,10.4810507747246,10.5282020314232,10.3598046860709,10.4810507747246,26425.5947187965,0.0,1.0
1999-08-13,15.69,15.69,15.5,15.5,17950,10.5686173943077,10.5686173943077,10.44063541184,10.44063541184,26648.2823147416,0.0,1.0
1999-08-16,15.63,15.75,15.44,15.75,2175,10.5282020314232,10.6090327571923,10.4002200489555,10.6090327571923,3228.97014120126,0.0,1.0
1999-08-17,15.44,15.75,15.44,15.75,9200,10.4002200489555,10.6090327571923,10.4002200489555,10.6090327571923,13658.1725512881,0.0,1.0
1999-08-18,15.75,15.81,15.5,15.5,5800,10.6090327571923,10.6494481200768,10.44063541184,10.44063541184,8610.58704320336,0.0,1.0
1999-08-19,15.94,16.12,15.56,15.63,10300,10.73701473966,10.8582608283136,10.4810507747246,10.5282020314232,15291.2149215508,0.0,1.0
1999-08-20,15.94,16.12,15.88,16.06,6325,10.73701473966,10.8582608283136,10.6965993767755,10.8178454654291,9389.99362901057,0.0,1.0
1999-08-23,15.75,16.0,15.63,15.94,10675,10.6090327571923,10.7774301025445,10.5282020314232,10.73701473966,15847.9339114131,0.0,1.0
1999-08-24,15.69,15.69,15.19,15.69,9550,10.5686173943077,10.5686173943077,10.2318227036032,10.5686173943077,14177.7769418263,0.0,1.0
1999-08-25,15.94,16.0,15.31,15.63,37425,10.73701473966,10.7774301025445,10.3126534293723,10.5282020314232,55560.5551882562,0.0,1.0
1999-08-26,16.19,16.5,16.0,16.0,12175,10.9054120850123,11.1142247932491,10.7774301025445,10.7774301025445,18074.8098708622,0.0,1.0
1999-08-27,15.63,16.19,15.63,16.12,7050,10.5282020314232,10.9054120850123,10.5282020314232,10.8582608283136,10466.317009411,0.0,1.0
1999-08-30,15.75,15.88,15.56,15.56,9925,10.6090327571923,10.6965993767755,10.4810507747246,10.4810507747246,14734.4959316885,0.0,1.0
1999-08-31,16.56,16.63,15.69,15.69,23275,11.1546401561336,11.2017914128322,10.5686173943077,10.5686173943077,34553.6919707859,0.0,1.0
1999-09-01,16.81,17.0,16.56,16.56,12700,11.3230375014859,11.4510194839536,11.1546401561336,11.1546401561336,18854.2164566694,0.0,1.0
1999-09-02,16.63,16.88,16.44,16.56,11875,11.2017914128322,11.3701887581845,11.0738094303645,11.1546401561336,17629.4346789725,0.0,1.0
1999-09-03,17.06,17.25,16.69,16.69,20425,11.4914348468381,11.6194168293058,11.2422067757168,11.2422067757168,30322.6276478326,0.0,1.0
1999-09-07,17.06,17.25,17.0,17.0,9625,11.4914348468381,11.6194168293058,11.4510194839536,11.4510194839536,14289.1207397987,0.0,1.0
1999-09-08,16.94,16.94,16.75,16.88,7100,11.410604121069,11.410604121069,11.2826221386013,11.3701887581845,10540.5462080593,0.0,1.0
1999-09-09,17.31,17.31,16.81,16.88,15050,11.6598321921904,11.6598321921904,11.3230375014859,11.3701887581845,22342.9887931397,0.0,1.0
1999-09-10,18.0,18.19,17.44,17.44,10800,12.1246088653626,12.2525908478303,11.7473988117736,11.7473988117736,16033.5069080339,0.0,1.0
1999-09-13,17.81,18.06,17.75,18.0,9575,11.9966268828949,12.1650242282472,11.9562115200104,12.1246088653626,14214.8915411504,0.0,1.0
1999-09-14,17.31,17.75,17.31,17.69,2275,11.6598321921904,11.9562115200104,11.6598321921904,11.9157961571258,3377.42853849787,0.0,1.0
1999-09-15,16.75,17.37,15.63,17.37,31875,11.2826221386013,11.7002475550749,10.5282020314232,11.7002475550749,47321.1141382945,0.0,1.0
1999-09-16,15.81,16.81,15.5,16.81,14075,10.6494481200768,11.3230375014859,10.44063541184,11.3230375014859,20895.5194194979,0.0,1.0
1999-09-17,16.75,16.81,16.31,16.37,14825,11.2826221386013,11.3230375014859,10.9862428107813,11.0266581736659,22008.9573992224,0.0,1.0
1999-09-20,17.0,17.06,16.63,16.69,2050,11.4510194839536,11.4914348468381,11.2017914128322,11.2422067757168,3043.3971445805,0.0,1.0
1999-09-21,16.19,16.94,16.12,16.94,11975,10.9054120850123,11.410604121069,10.8582608283136,11.410604121069,17777.893076269,0.0,1.0
1999-09-22,16.06,16.25,16.06,16.12,1375,10.8178454654291,10.9458274478968,10.8178454654291,10.8582608283136,2041.30296282838,0.0,1.0
1999-09-23,15.56,16.0,15.5,16.0,4625,10.4810507747246,10.7774301025445,10.44063541184,10.7774301025445,6866.20087496818,0.0,1.0
1999-09-24,15.0,15.5,15.0,15.5,3775,10.1038407211355,10.44063541184,10.1038407211355,10.44063541184,5604.30449794703,0.0,1.0
1999-09-27,15.19,15.19,15.06,15.19,8600,10.2318227036032,10.2318227036032,10.1442560840201,10.2318227036032,12767.4221675085,0.0,1.0
1999-09-28,15.19,15.19,15.06,15.19,3725,10.2318227036032,10.2318227036032,10.1442560840201,10.2318227036032,5530.07529929873,0.0,1.0
1999-09-29,15.0,15.25,14.81,15.06,19175,10.1038407211355,10.2722380664878,9.9758587386678,10.1442560840201,28466.897681625,0.0,1.0
1999-09-30,15.12,15.19,14.94,15.0,31775,10.1846714469046,10.2318227036032,10.063425358251,10.1038407211355,47172.6557409977,0.0,1.0
1999-10-01,14.94,15.19,14.94,15.19,13100,10.063425358251,10.2318227036032,10.063425358251,10.2318227036032,19448.0500458558,0.0,1.0
1999-10-04,15.12,15.25,15.0,15.06,5950,10.1846714469046,10.2722380664878,10.1038407211355,10.1442560840201,8833.27463914828,0.0,1.0
1999-10-05,15.25,15.28,15.12,15.25,13050,10.2722380664878,10.29244574793,10.1846714469046,10.2722380664878,19373.8208472075,0.0,1.0
1999-10-06,15.0,15.25,14.5,15.25,20500,10.1038407211355,10.2722380664878,9.767046030431,10.2722380664878,30433.971445805,0.0,1.0
1999-10-07,15.0,15.19,15.0,15.12,8725,10.1038407211355,10.2318227036032,10.1038407211355,10.1846714469046,12952.9951641292,0.0,1.0
1999-10-08,15.0,15.12,15.0,15.12,6600,10.1038407211355,10.1846714469046,10.1038407211355,10.1846714469046,9798.25422157626,0.0,1.0
1999-10-11,15.06,15.06,14.81,15.06,14350,10.1442560840201,10.1442560840201,9.9758587386678,10.1442560840201,21303.7800120634,0.0,1.0
1999-10-12,15.0,15.06,14.87,15.06,2550,10.1038407211355,10.1442560840201,10.0162741015523,10.1442560840201,3785.68913106355,0.0,1.0
1999-10-13,14.87,15.12,14.87,15.06,3425,10.0162741015523,10.1846714469046,10.0162741015523,10.1442560840201,5084.7001074089,0.0,1.0
1999-10-14,14.44,14.87,14.44,14.87,9425,9.72663066754646,10.0162741015523,9.72663066754646,10.0162741015523,13992.2039452055,0.0,1.0
1999-10-15,14.44,14.5,14.31,14.5,5275,9.72663066754646,9.767046030431,9.63906404796328,9.767046030431,7831.18045739616,0.0,1.0
1999-10-18,14.56,14.69,14.25,14.31,5325,9.80746139331554,9.89502801289871,9.59864868507874,9.63906404796328,7905.40965604447,0.0,1.0
1999-10-19,14.0,14.69,14.0,14.69,12625,9.43025133972648,9.89502801289871,9.43025133972648,9.89502801289871,18742.872658697,0.0,1.0
1999-10-20,14.19,14.19,13.75,14.06,22550,9.5582333221942,9.5582333221942,9.26185399437422,9.47066670261102,33477.3685903855,0.0,1.0
1999-10-21,14.25,14.31,14.06,14.06,12100,9.59864868507874,9.63906404796328,9.47066670261102,9.47066670261102,17963.4660728898,0.0,1.0
1999-10-22,14.81,14.87,14.06,14.25,7800,9.9758587386678,10.0162741015523,9.47066670261102,9.59864868507874,11579.7549891356,0.0,1.0
1999-10-25,14.69,14.75,14.69,14.69,4000,9.89502801289871,9.93544337578326,9.89502801289871,9.89502801289871,5938.33589186439,0.0,1.0
1999-10-26,14.5,14.56,14.38,14.56,7200,9.767046030431,9.80746139331554,9.68621530466191,9.80746139331554,10689.0046053559,0.0,1.0
1999-10-27,14.56,14.56,14.38,14.38,4150,9.80746139331554,9.80746139331554,9.68621530466191,9.68621530466191,6161.0234878093,0.0,1.0
1999-10-28,14.0,14.75,14.0,14.75,12800,9.43025133972648,9.93544337578326,9.43025133972648,9.93544337578326,19002.674853966,0.0,1.0
1999-10-29,15.19,15.25,14.13,14.13,115075,10.2318227036032,10.2722380664878,9.51781795930966,9.51781795930966,170838.500689074,0.0,1.0
1999-11-01,15.19,15.25,15.0,15.25,33375,10.2318227036032,10.2722380664878,10.1038407211355,10.2722380664878,49547.9900977436,0.0,1.0
1999-11-02,16.0,16.19,15.19,15.25,21125,10.7774301025445,10.9054120850123,10.2318227036032,10.2722380664878,31361.8364289089,0.0,1.0
1999-11-03,16.19,16.19,16.06,16.19,2500,10.9054120850123,10.9054120850123,10.8178454654291,10.9054120850123,3711.45993241523,0.0,1.0
1999-11-04,15.94,16.12,15.88,16.06,5900,10.73701473966,10.8582608283136,10.6965993767755,10.8178454654291,8759.04544049998,0.0,1.0
1999-11-05,15.81,16.06,15.56,15.94,13875,10.6494481200768,10.8178454654291,10.4810507747246,10.73701473966,20598.6026249047,0.0,1.0
1999-11-08,14.94,15.56,14.87,15.56,5925,10.063425358251,10.4810507747246,10.0162741015523,10.4810507747246,8796.1600398241,0.0,1.0
1999-11-09,15.69,15.69,14.87,14.94,4875,10.5686173943077,10.5686173943077,10.0162741015523,10.063425358251,7237.34686820976,0.0,1.0
1999-11-10,15.44,15.69,15.44,15.69,2825,10.4002200489555,10.5686173943077,10.4002200489555,10.5686173943077,4193.94972362922,0.0,1.0
1999-11-11,15.44,15.5,15.38,15.44,9125,10.4002200489555,10.44063541184,10.3598046860709,10.4002200489555,13546.8287533156,0.0,1.0
1999-11-12,16.12,16.25,15.44,15.56,14225,10.8582608283136,10.9458274478968,10.4002200489555,10.4810507747246,21118.2070154428,0.0,1.0
1999-11-15,16.56,16.63,16.06,16.12,7925,11.1546401561336,11.2017914128322,10.8178454654291,10.8582608283136,11765.3279857563,0.0,1.0
1999-11-16,16.75,16.88,16.5,16.5,27525,11.2826221386013,11.3701887581845,11.1142247932491,11.1142247932491,40863.1738558919,0.0,1.0
1999-11-17,16.75,16.94,16.75,16.75,6525,11.2826221386013,11.410604121069,11.2826221386013,11.2826221386013,9686.91042360381,0.0,1.0
1999-11-18,17.13,17.13,16.75,16.75,33900,11.5385861035368,11.5385861035368,11.2826221386013,11.2826221386013,50327.3966835505,0.0,1.0
1999-11-19,17.0,17.31,17.0,17.25,27075,11.4510194839536,11.6598321921904,11.4510194839536,11.6194168293058,40195.111068057,0.0,1.0
1999-11-22,16.56,16.94,16.56,16.88,7925,11.1546401561336,11.410604121069,11.1546401561336,11.3701887581845,11765.3279857563,0.0,1.0
1999-11-23,16.56,16.63,16.5,16.5,10150,11.1546401561336,11.2017914128322,11.1142247932491,11.1142247932491,15068.5273256059,0.0,1.0
1999-11-24,16.63,16.69,16.5,16.56,4650,11.2017914128322,11.2422067757168,11.1142247932491,11.1546401561336,6903.31547429238,0.0,1.0
1999-11-26,16.56,16.75,16.25,16.63,5550,11.1546401561336,11.2826221386013,10.9458274478968,11.2017914128322,8239.44104996184,0.0,1.0
1999-11-29,16.31,16.5,15.69,16.5,27900,10.9862428107813,11.1142247932491,10.5686173943077,11.1142247932491,41419.8928457543,0.0,1.0
1999-11-30,16.88,16.94,16.25,16.37,16650,11.3701887581845,11.410604121069,10.9458274478968,11.0266581736659,24718.3231498855,0.0,1.0
1999-12-01,16.25,16.88,16.19,16.88,9750,10.9458274478968,11.3701887581845,10.9054120850123,11.3701887581845,14474.6937364195,0.0,1.0
1999-12-02,15.94,16.12,15.88,16.12,17050,10.73701473966,10.8582608283136,10.6965993767755,10.8582608283136,25312.156739072,0.0,1.0
1999-12-03,16.06,16.19,15.88,15.88,9850,10.8178454654291,10.9054120850123,10.6965993767755,10.6965993767755,14623.152133716,0.0,1.0
1999-12-06,15.88,16.19,15.88,16.19,8175,10.6965993767755,10.9054120850123,10.6965993767755,10.9054120850123,12136.4739789978,0.0,1.0
1999-12-07,15.5,15.97,15.5,15.94,9275,10.44063541184,10.7572224211023,10.44063541184,10.73701473966,13769.5163492606,0.0,1.0
1999-12-08,15.62,15.81,15.5,15.5,4350,10.5214661376091,10.6494481200768,10.44063541184,10.44063541184,6457.94028240253,0.0,1.0
1999-12-09,15.38,15.88,15.38,15.81,10550,10.3598046860709,10.6965993767755,10.3598046860709,10.6494481200768,15662.3609147924,0.0,1.0
1999-12-10,15.44,15.44,15.25,15.38,11425,10.4002200489555,10.4002200489555,10.2722380664878,10.3598046860709,16961.3718911376,0.0,1.0
1999-12-13,14.81,15.44,14.75,15.44,18250,9.9758587386678,10.4002200489555,9.93544337578326,10.4002200489555,27093.6575066313,0.0,1.0
1999-12-14,14.62,14.81,14.38,14.81,10400,9.84787675620008,9.9758587386678,9.68621530466191,9.9758587386678,15439.6733188474,0.0,1.0
1999-12-15,14.38,14.81,14.38,14.62,13975,9.68621530466191,9.9758587386678,9.68621530466191,9.84787675620008,20747.0610222012,0.0,1.0
1999-12-16,14.12,14.5,14.0,14.5,4900,9.51108206549556,9.767046030431,9.43025133972648,9.767046030431,7274.46146753388,0.0,1.0
1999-12-17,14.12,14.31,14.06,14.25,15100,9.51108206549556,9.63906404796328,9.47066670261102,9.59864868507874,22417.2179917881,0.0,1.0
1999-12-20,14.19,14.25,14.06,14.25,26600,9.5582333221942,9.59864868507874,9.47066670261102,9.59864868507874,39489.9336808982,0.0,1.0
1999-12-21,14.25,14.31,14.06,14.19,19575,9.59864868507874,9.63906404796328,9.47066670261102,9.5582333221942,29060.7312708114,0.0,1.0
1999-12-22,14.12,14.25,14.06,14.19,13525,9.51108206549556,9.59864868507874,9.47066670261102,9.5582333221942,20078.9982343665,0.0,1.0
1999-12-23,14.88,15.0,14.12,14.19,24225,10.0230099953664,10.1038407211355,9.51108206549556,9.5582333221942,35964.0467451038,0.0,1.0
1999-12-27,14.5,14.94,14.5,14.94,9850,9.767046030431,10.063425358251,9.767046030431,10.063425358251,14623.1521337161,0.0,1.0
1999-12-28,14.94,14.94,14.38,14.56,21375,10.063425358251,10.063425358251,9.68621530466191,9.80746139331554,31732.9824221502,0.0,1.0
1999-12-29,15.0,15.06,14.88,14.94,28425,10.1038407211355,10.1442560840201,10.0230099953664,10.063425358251,42199.2994315614,0.0,1.0
1999-12-30,15.0,15.12,14.94,15.12,9850,10.1038407211355,10.1846714469046,10.063425358251,10.1846714469046,14623.1521337161,0.0,1.0
1999-12-31,15.5,15.75,14.94,15.0,16300,10.44063541184,10.6090327571923,10.063425358251,10.1038407211355,24198.7187593475,0.0,1.0
2000-01-03,15.12,15.5,14.88,15.5,13425,10.1846714469046,10.44063541184,10.0230099953664,10.44063541184,19930.5398370699,0.0,1.0
2000-01-04,14.31,15.06,14.25,15.0,13700,9.63906404796328,10.1442560840201,9.59864868507874,10.1038407211355,20338.8004296355,0.0,1.0
2000-01-05,14.5,14.62,14.19,14.19,10325,9.767046030431,9.84787675620008,9.5582333221942,9.5582333221942,15328.3295208749,0.0,1.0
2000-01-06,14.19,14.44,14.06,14.44,13700,9.5582333221942,9.72663066754646,9.47066670261102,9.72663066754646,20338.8004296355,0.0,1.0
2000-01-07,14.75,14.81,14.25,14.25,14275,9.93544337578326,9.9758587386678,9.59864868507874,9.59864868507874,21192.436214091,0.0,1.0
2000-01-10,14.75,15.0,14.56,15.0,8800,9.93544337578326,10.1038407211355,9.80746139331554,10.1038407211355,13064.3389621017,0.0,1.0
2000-01-11,14.75,14.88,14.69,14.69,6325,9.93544337578326,10.0230099953664,9.89502801289871,9.89502801289871,9389.99362901056,0.0,1.0
2000-01-12,14.88,14.94,14.69,14.69,6275,10.0230099953664,10.063425358251,9.89502801289871,9.89502801289871,9315.76443036229,0.0,1.0
2000-01-13,14.81,14.94,14.75,14.75,5000,9.9758587386678,10.063425358251,9.93544337578326,9.93544337578326,7422.91986483049,0.0,1.0
2000-01-14,14.75,14.88,14.69,14.88,8025,9.93544337578326,10.0230099953664,9.89502801289871,10.0230099953664,11913.7863830529,0.0,1.0
2000-01-18,14.81,14.88,14.44,14.62,9800,9.9758587386678,10.0230099953664,9.72663066754646,9.84787675620008,14548.9229350678,0.0,1.0
2000-01-19,14.75,14.81,14.69,14.81,1925,9.93544337578326,9.9758587386678,9.89502801289871,9.9758587386678,2857.82414795974,0.0,1.0
2000-01-20,14.62,14.94,14.56,14.75,15825,9.84787675620008,10.063425358251,9.80746139331554,9.93544337578326,23493.5413721885,0.0,1.0
2000-01-21,14.0,14.62,13.94,14.62,17375,9.43025133972648,9.84787675620008,9.38983597684194,9.84787675620008,25794.6465302859,0.0,1.0
2000-01-24,13.88,14.38,13.88,14.12,7700,9.3494206139574,9.68621530466191,9.3494206139574,9.51108206549556,11431.2965918389,0.0,1.0
2000-01-25,12.75,13.88,12.75,13.88,25225,8.58826461296519,9.3494206139574,8.58826461296519,9.3494206139574,37448.6307180698,0.0,1.0
2000-01-26,13.62,13.75,13.0,13.0,112750,9.17428737479105,9.26185399437422,8.75666195831745,8.75666195831745,167386.842951927,0.0,1.0
2000-01-27,14.0,14.06,13.62,13.69,9275,9.43025133972648,9.47066670261102,9.17428737479105,9.22143863148968,13769.5163492606,0.0,1.0
2000-01-28,14.94,14.94,14.12,14.12,125150,10.063425358251,10.063425358251,9.51108206549556,9.51108206549556,185795.684216707,0.0,1.0
2000-01-31,14.81,14.94,14.81,14.94,12025,9.9758587386678,10.063425358251,9.9758587386678,10.063425358251,17852.1222749173,0.0,1.0
2000-02-01,14.81,15.0,14.56,14.88,15300,9.9758587386678,10.1038407211355,9.80746139331554,10.0230099953664,22714.1347863813,0.0,1.0
2000-02-02,14.62,14.88,14.62,14.81,9975,9.84787675620008,10.0230099953664,9.84787675620008,9.9758587386678,14808.7251303368,0.0,1.0
2000-02-03,14.88,15.0,14.5,14.56,17925,10.0230099953664,10.1038407211355,9.767046030431,9.80746139331554,26611.1677154174,0.0,1.0
2000-02-04,14.19,14.94,14.19,14.94,9775,9.5582333221942,10.063425358251,9.5582333221942,10.063425358251,14511.8083357436,0.0,1.0
2000-02-07,14.12,14.5,14.06,14.31,5625,9.51108206549556,9.767046030431,9.47066670261102,9.63906404796328,8350.7848479343,0.0,1.0
2000-02-08,14.19,14.44,14.12,14.12,7500,9.5582333221942,9.72663066754646,9.51108206549556,9.51108206549556,11134.3797972457,0.0,1.0
2000-02-09,14.0,14.31,14.0,14.31,6625,9.43025133972648,9.63906404796328,9.43025133972648,9.63906404796328,9835.3688209004,0.0,1.0
2000-02-10,14.12,14.19,14.0,14.06,18225,9.51108206549556,9.5582333221942,9.43025133972648,9.47066670261102,27056.5429073071,0.0,1.0
2000-02-11,13.88,14.19,13.75,14.12,17600,9.3494206139574,9.5582333221942,9.26185399437422,9.51108206549556,26128.6779242033,0.0,1.0
2000-02-14,14.94,15.0,13.94,14.0,16400,10.063425358251,10.1038407211355,9.38983597684194,9.43025133972648,24347.1771566439,0.0,1.0
2000-02-15,15.0,15.0,14.75,15.0,10375,10.1038407211355,10.1038407211355,9.93544337578326,10.1038407211355,15402.5587195233,0.0,1.0
2000-02-16,14.69,14.88,14.62,14.88,5775,9.89502801289871,10.0230099953664,9.84787675620008,10.0230099953664,8573.47244387921,0.0,1.0
2000-02-17,14.69,14.75,14.62,14.75,21325,9.89502801289871,9.93544337578326,9.84787675620008,9.93544337578326,31658.753223502,0.0,1.0
2000-02-18,14.56,15.0,14.56,14.75,11825,9.80746139331554,10.1038407211355,9.80746139331554,9.93544337578326,17555.2054803241,0.0,1.0
2000-02-22,14.88,14.88,14.62,14.69,3775,10.0230099953664,10.0230099953664,9.84787675620008,9.89502801289871,5604.30449794704,0.0,1.0
2000-02-23,14.56,14.81,14.25,14.81,7075,9.80746139331554,9.9758587386678,9.59864868507874,9.9758587386678,10503.4316087351,0.0,1.0
2000-02-24,14.31,14.62,14.25,14.5,6850,9.63906404796328,9.84787675620008,9.59864868507874,9.767046030431,10169.4002148178,0.0,1.0
2000-02-25,14.12,14.44,14.06,14.31,4500,9.51108206549556,9.72663066754646,9.47066670261102,9.63906404796328,6680.62787834744,0.0,1.0
2000-02-28,14.06,14.19,13.94,14.06,5400,9.47066670261102,9.5582333221942,9.38983597684194,9.47066670261102,8016.75345401693,0.0,1.0
2000-02-29,14.5,14.69,14.12,14.12,12425,9.767046030431,9.89502801289871,9.51108206549556,9.51108206549556,18445.9558641038,0.0,1.0
2000-03-01,14.31,14.62,14.0,14.5,23150,9.63906404796328,9.84787675620008,9.43025133972648,9.767046030431,34368.1189741652,0.0,1.0
2000-03-02,13.5,14.25,13.0,14.25,26125,9.09345664902196,9.59864868507874,8.75666195831745,9.59864868507874,38784.7562937393,0.0,1.0
2000-03-03,14.31,14.31,13.5,13.5,21625,9.63906404796328,9.63906404796328,9.09345664902196,9.09345664902196,32104.1284153919,0.0,1.0
2000-03-06,13.81,14.31,13.81,14.31,3125,9.30226935725876,9.63906404796328,9.30226935725876,9.63906404796328,4639.32491551906,0.0,1.0
2000-03-07,13.44,14.0,13.44,13.94,10550,9.05304128613742,9.43025133972648,9.05304128613742,9.38983597684194,15662.3609147923,0.0,1.0
2000-03-08,13.12,13.44,13.0,13.44,11250,8.83749268408653,9.05304128613742,8.75666195831745,9.05304128613742,16701.5696958686,0.0,1.0
2000-03-09,13.19,13.31,13.06,13.25,13950,8.88464394078516,8.96547466655425,8.79707732120199,8.92505930366971,20709.9464228771,0.0,1.0
2000-03-10,13.19,13.25,13.12,13.12,11125,8.88464394078516,8.92505930366971,8.83749268408653,8.83749268408653,16515.9966992478,0.0,1.0
2000-03-13,13.19,13.38,13.12,13.38,9375,8.88464394078516,9.01262592325288,8.83749268408653,9.01262592325288,13917.9747465572,0.0,1.0
2000-03-14,12.94,13.19,12.88,13.19,12075,8.7162465954329,8.88464394078516,8.67583123254836,8.88464394078516,17926.3514735656,0.0,1.0
2000-03-15,12.94,13.12,12.94,13.06,19050,8.7162465954329,8.83749268408653,8.7162465954329,8.79707732120199,28281.3246850042,0.0,1.0
2000-03-16,14.19,14.19,13.19,13.25,20675,9.5582333221942,9.5582333221942,8.88464394078516,8.92505930366971,30693.7736410741,0.0,1.0
2000-03-17,14.25,14.5,14.06,14.06,15350,9.59864868507874,9.767046030431,9.47066670261102,9.47066670261102,22788.3639850296,0.0,1.0
2000-03-20,14.44,14.56,14.25,14.25,6225,9.72663066754646,9.80746139331554,9.59864868507874,9.59864868507874,9241.53523171395,0.0,1.0
2000-03-21,14.19,14.31,14.06,14.31,36050,9.5582333221942,9.63906404796328,9.47066670261102,9.63906404796328,53519.2522254278,0.0,1.0
2000-03-22,14.31,14.31,14.06,14.31,3275,9.63906404796328,9.63906404796328,9.47066670261102,9.63906404796328,4862.01251146397,0.0,1.0
2000-03-23,14.31,14.5,14.19,14.19,11950,9.63906404796328,9.767046030431,9.5582333221942,9.5582333221942,17740.7784769449,0.0,1.0
2000-03-24,14.38,14.69,14.31,14.31,2950,9.68621530466191,9.89502801289871,9.63906404796328,9.63906404796328,4379.52272024999,0.0,1.0
2000-03-27,13.88,14.38,13.88,14.38,6825,9.3494206139574,9.68621530466191,9.3494206139574,9.68621530466191,10132.2856154936,0.0,1.0
2000-03-28,13.56,14.0,13.56,14.0,6500,9.13387201190651,9.43025133972648,9.13387201190651,9.43025133972648,9649.79582427963,0.0,1.0
2000-03-29,14.0,14.0,13.81,13.94,15300,9.43025133972648,9.43025133972648,9.30226935725876,9.38983597684194,22714.1347863813,0.0,1.0
2000-03-30,14.38,14.75,14.12,14.12,10975,9.68621530466191,9.93544337578326,9.51108206549556,9.51108206549556,16293.3091033029,0.0,1.0
2000-03-31,14.81,14.81,14.25,14.5,23875,9.9758587386678,9.9758587386678,9.59864868507874,9.767046030431,35444.4423545656,0.0,1.0
2000-04-03,14.62,14.88,14.62,14.75,30550,9.84787675620008,10.0230099953664,9.84787675620008,9.93544337578326,45354.0403741143,0.0,1.0
2000-04-04,14.06,14.62,13.44,14.62,25500,9.47066670261102,9.84787675620008,9.05304128613742,9.84787675620008,37856.8913106355,0.0,1.0
2000-04-05,13.5,14.19,13.5,14.06,14000,9.09345664902196,9.5582333221942,9.09345664902196,9.47066670261102,20784.1756215254,0.0,1.0
2000-04-06,13.62,13.94,13.56,13.62,14525,9.17428737479105,9.38983597684194,9.13387201190651,9.17428737479105,21563.5822073326,0.0,1.0
2000-04-07,13.44,13.81,13.25,13.75,5225,9.05304128613742,9.30226935725876,8.92505930366971,9.26185399437422,7756.95125874786,0.0,1.0
2000-04-10,13.5,13.56,13.31,13.44,6250,9.09345664902196,9.13387201190651,8.96547466655425,9.05304128613742,9278.64983103811,0.0,1.0
2000-04-11,13.38,13.5,13.38,13.44,9400,9.01262592325288,9.09345664902196,9.01262592325288,9.05304128613742,13955.0893458813,0.0,1.0
2000-04-12,13.5,13.5,13.31,13.38,16100,9.09345664902196,9.09345664902196,8.96547466655425,9.01262592325288,23901.8019647542,0.0,1.0
2000-04-13,13.12,13.44,13.0,13.38,12875,8.83749268408653,9.05304128613742,8.75666195831745,9.01262592325288,19114.0186519385,0.0,1.0
2000-04-14,13.0,13.25,12.94,13.12,31200,8.75666195831745,8.92505930366971,8.7162465954329,8.83749268408653,46319.0199565422,0.0,1.0
2000-04-17,13.19,13.25,13.06,13.12,8400,8.88464394078516,8.92505930366971,8.79707732120199,8.83749268408653,12470.5053729152,0.0,1.0
2000-04-18,13.06,13.31,13.06,13.19,6275,8.79707732120199,8.96547466655425,8.79707732120199,8.88464394078516,9315.76443036226,0.0,1.0
2000-04-19,13.44,13.5,13.19,13.19,11925,9.05304128613742,9.09345664902196,8.88464394078516,8.88464394078516,17703.6638776207,0.0,1.0
2000-04-20,14.0,14.0,13.38,13.38,14675,9.43025133972648,9.43025133972648,9.01262592325288,9.01262592325288,21786.2698032775,0.0,1.0
2000-04-24,13.38,13.94,13.38,13.88,3950,9.01262592325288,9.38983597684194,9.01262592325288,9.3494206139574,5864.10669321608,0.0,1.0
2000-04-25,13.75,13.75,13.25,13.44,13175,9.26185399437422,9.26185399437422,8.92505930366971,9.05304128613742,19559.3938438283,0.0,1.0
2000-04-26,13.88,13.94,13.81,13.88,6575,9.3494206139574,9.38983597684194,9.30226935725876,9.3494206139574,9761.13962225209,0.0,1.0
2000-04-27,13.62,13.94,13.62,13.88,70325,9.17428737479105,9.38983597684194,9.17428737479105,9.3494206139574,104403.367898841,0.0,1.0
2000-04-28,15.19,15.38,14.12,14.12,88000,10.2318227036032,10.3598046860709,9.51108206549556,9.51108206549556,130643.389621017,0.0,1.0
2000-05-01,15.0,15.19,14.88,15.12,45400,10.1038407211355,10.2318227036032,10.0230099953664,10.1846714469046,67400.1123726609,0.0,1.0
2000-05-02,14.94,15.12,14.94,14.94,27000,10.063425358251,10.1846714469046,10.063425358251,10.063425358251,40083.7672700845,0.0,1.0
2000-05-03,14.44,15.0,14.31,15.0,38825,9.72663066754646,10.1038407211355,9.63906404796328,10.1038407211355,57638.9727504087,0.0,1.0
2000-05-04,14.69,14.69,14.38,14.5,11150,9.89502801289871,9.89502801289871,9.68621530466191,9.767046030431,16553.111298572,0.0,1.0
2000-05-05,15.0,15.0,14.81,14.81,7750,10.1038407211355,10.1038407211355,9.9758587386678,9.9758587386678,11505.5257904873,0.0,1.0
2000-05-08,14.94,15.0,14.62,14.94,7100,10.063425358251,10.1038407211355,9.84787675620008,10.063425358251,10540.5462080593,0.0,1.0
2000-05-09,14.94,14.94,14.69,14.94,14425,10.063425358251,10.063425358251,9.89502801289871,10.063425358251,21415.1238100359,0.0,1.0
2000-05-10,14.56,14.81,14.0,14.81,6675,9.80746139331554,9.9758587386678,9.43025133972648,9.9758587386678,9909.5980195487,0.0,1.0
2000-05-11,14.56,14.75,14.38,14.5,27950,9.80746139331554,9.93544337578326,9.68621530466191,9.767046030431,41494.1220444024,0.0,1.0
2000-05-12,14.44,14.75,14.38,14.5,8275,9.72663066754646,9.93544337578326,9.68621530466191,9.767046030431,12284.9323762944,0.0,1.0
2000-05-15,14.44,14.62,14.31,14.44,18475,9.72663066754646,9.84787675620008,9.63906404796328,9.72663066754646,27427.6889005486,0.0,1.0
2000-05-16,14.94,14.94,14.56,14.56,23450,10.063425358251,10.063425358251,9.80746139331554,9.80746139331554,34813.4941660549,0.0,1.0
2000-05-17,14.81,14.88,14.75,14.81,5500,9.9758587386678,10.0230099953664,9.93544337578326,9.9758587386678,8165.21185131353,0.0,1.0
2000-05-18,14.75,14.81,14.69,14.75,8650,9.93544337578326,9.9758587386678,9.89502801289871,9.93544337578326,12841.6513661567,0.0,1.0
2000-05-19,14.56,14.69,14.31,14.62,6850,9.80746139331554,9.89502801289871,9.63906404796328,9.84787675620008,10169.4002148178,0.0,1.0
2000-05-22,14.19,14.88,14.12,14.69,6300,9.5582333221942,10.0230099953664,9.51108206549556,9.89502801289871,9352.87902968641,0.0,1.0
2000-05-23,14.12,14.38,13.94,14.25,5125,9.51108206549556,9.68621530466191,9.38983597684194,9.59864868507874,7608.49286145125,0.0,1.0
2000-05-24,14.0,14.19,13.94,14.06,15450,9.43025133972648,9.5582333221942,9.38983597684194,9.47066670261102,22936.8223823262,0.0,1.0
2000-05-25,14.06,14.44,14.06,14.12,6000,9.47066670261102,9.72663066754646,9.47066670261102,9.51108206549556,8907.50383779659,0.0,1.0
2000-05-26,13.94,14.19,13.62,14.19,10400,9.38983597684194,9.5582333221942,9.17428737479105,9.5582333221942,15439.6733188474,0.0,1.0
2000-05-30,14.06,14.12,13.75,13.94,19975,9.47066670261102,9.51108206549556,9.26185399437422,9.38983597684194,29654.5648599978,0.0,1.0
2000-05-31,14.31,14.31,14.12,14.19,5750,9.63906404796328,9.63906404796328,9.51108206549556,9.5582333221942,8536.35784455506,0.0,1.0
2000-06-01,14.38,14.62,14.25,14.31,13525,9.68621530466191,9.84787675620008,9.59864868507874,9.63906404796328,20078.9982343665,0.0,1.0
2000-06-02,14.5,14.5,14.19,14.25,7250,9.767046030431,9.767046030431,9.5582333221942,9.59864868507874,10763.2338040042,0.0,1.0
2000-06-05,14.62,14.69,14.38,14.38,3775,9.84787675620008,9.89502801289871,9.68621530466191,9.68621530466191,5604.30449794702,0.0,1.0
2000-06-06,14.94,15.0,14.62,14.62,20825,10.063425358251,10.1038407211355,9.84787675620008,9.84787675620008,30916.4612370189,0.0,1.0
2000-06-07,14.81,14.94,14.75,14.94,4250,9.9758587386678,10.063425358251,9.93544337578326,10.063425358251,6309.48188510591,0.0,1.0
2000-06-08,14.81,14.88,14.62,14.75,12550,9.9758587386678,10.0230099953664,9.84787675620008,9.93544337578326,18631.5288607245,0.0,1.0
2000-06-09,14.75,14.94,14.62,14.75,4050,9.93544337578326,10.063425358251,9.84787675620008,9.93544337578326,6012.56509051269,0.0,1.0
2000-06-12,14.62,14.75,14.5,14.62,14900,9.84787675620008,9.93544337578326,9.767046030431,9.84787675620008,22120.3011971949,0.0,1.0
2000-06-13,14.75,14.81,14.69,14.75,2375,9.93544337578326,9.9758587386678,9.89502801289871,9.93544337578326,3525.88693579448,0.0,1.0
2000-06-14,14.62,14.69,14.56,14.69,10000,9.84787675620008,9.89502801289871,9.80746139331554,9.89502801289871,14845.839729661,0.0,1.0
2000-06-15,14.88,14.88,14.56,14.69,9525,10.0230099953664,10.0230099953664,9.80746139331554,9.89502801289871,14140.6623425021,0.0,1.0
2000-06-16,14.75,14.81,14.38,14.75,22075,9.93544337578326,9.9758587386678,9.68621530466191,9.93544337578326,32772.1912032266,0.0,1.0
2000-06-19,14.62,14.81,14.5,14.75,4750,9.84787675620008,9.9758587386678,9.767046030431,9.93544337578326,7051.77387158896,0.0,1.0
2000-06-20,14.25,14.69,14.25,14.62,10750,9.59864868507874,9.89502801289871,9.59864868507874,9.84787675620008,15959.2777093855,0.0,1.0
2000-06-21,14.12,14.44,14.12,14.31,12600,9.51108206549556,9.72663066754646,9.51108206549556,9.63906404796328,18705.7580593728,0.0,1.0
2000-06-22,13.94,14.25,13.94,14.12,2275,9.38983597684194,9.59864868507874,9.38983597684194,9.51108206549556,3377.42853849787,0.0,1.0
2000-06-23,13.69,13.94,13.69,13.94,5075,9.22143863148968,9.38983597684194,9.22143863148968,9.38983597684194,7534.26366280294,0.0,1.0
2000-06-26,13.44,13.81,13.44,13.69,6225,9.05304128613742,9.30226935725876,9.05304128613742,9.22143863148968,9241.53523171396,0.0,1.0
2000-06-27,13.69,14.0,13.5,13.5,3525,9.22143863148968,9.43025133972648,9.09345664902196,9.09345664902196,5233.15850470549,0.0,1.0
2000-06-28,14.0,14.69,13.56,13.62,12725,9.43025133972648,9.89502801289871,9.13387201190651,9.17428737479105,18891.3310559936,0.0,1.0
2000-06-29,14.19,14.38,13.81,14.06,6700,9.5582333221942,9.68621530466191,9.30226935725876,9.47066670261102,9946.71261887285,0.0,1.0
2000-06-30,14.5,14.62,14.0,14.06,16275,9.767046030431,9.84787675620008,9.43025133972648,9.47066670261102,24161.6041600232,0.0,1.0
2000-07-03,14.62,14.62,14.47,14.5,2900,9.84787675620008,9.84787675620008,9.74683834898873,9.767046030431,4305.29352160168,0.0,1.0
2000-07-05,14.62,14.75,14.5,14.56,5650,9.84787675620008,9.93544337578326,9.767046030431,9.80746139331554,8387.89944725845,0.0,1.0
2000-07-06,14.31,14.62,14.0,14.56,35125,9.63906404796328,9.84787675620008,9.43025133972648,9.80746139331554,52146.0120504342,0.0,1.0
2000-07-07,14.44,14.5,14.25,14.31,3525,9.72663066754646,9.767046030431,9.59864868507874,9.63906404796328,5233.15850470549,0.0,1.0
2000-07-10,14.81,14.81,14.44,14.44,4450,9.9758587386678,9.9758587386678,9.72663066754646,9.72663066754646,6606.39867969913,0.0,1.0
2000-07-11,14.81,14.88,14.75,14.88,2525,9.9758587386678,10.0230099953664,9.93544337578326,10.0230099953664,3748.5745317394,0.0,1.0
2000-07-12,15.0,15.0,14.88,14.94,13525,10.1038407211355,10.1038407211355,10.0230099953664,10.063425358251,20078.9982343665,0.0,1.0
2000-07-13,15.0,15.06,14.94,15.0,26825,10.1038407211355,10.1442560840201,10.063425358251,10.1038407211355,39823.9650748156,0.0,1.0
2000-07-14,14.94,15.0,14.81,15.0,4825,10.063425358251,10.1038407211355,9.9758587386678,10.1038407211355,7163.1176695614,0.0,1.0
2000-07-17,15.06,15.12,14.94,15.0,14450,10.1442560840201,10.1846714469046,10.063425358251,10.1038407211355,21452.23840936,0.0,1.0
2000-07-18,14.81,15.0,14.75,14.94,3775,9.9758587386678,10.1038407211355,9.93544337578326,10.063425358251,5604.30449794702,0.0,1.0
2000-07-19,14.25,14.81,14.19,14.81,23000,9.59864868507874,9.9758587386678,9.5582333221942,9.9758587386678,34145.4313782202,0.0,1.0
2000-07-20,14.75,14.81,14.38,14.38,2350,9.93544337578326,9.9758587386678,9.68621530466191,9.68621530466191,3488.77233647033,0.0,1.0
2000-07-21,14.5,14.81,14.5,14.81,2475,9.767046030431,9.9758587386678,9.767046030431,9.9758587386678,3674.34533309109,0.0,1.0
2000-07-24,14.44,14.5,14.38,14.5,7225,9.72663066754646,9.767046030431,9.68621530466191,9.767046030431,10726.11920468,0.0,1.0
2000-07-25,14.75,14.88,14.38,14.5,7500,9.93544337578326,10.0230099953664,9.68621530466191,9.767046030431,11134.3797972457,0.0,1.0
2000-07-26,14.62,14.75,14.5,14.69,6375,9.84787675620008,9.93544337578326,9.767046030431,9.89502801289871,9464.22282765887,0.0,1.0
2000-07-27,14.69,14.75,14.44,14.5,3125,9.89502801289871,9.93544337578326,9.72663066754646,9.767046030431,4639.32491551906,0.0,1.0
2000-07-28,14.12,14.69,14.0,14.69,4450,9.51108206549556,9.89502801289871,9.43025133972648,9.89502801289871,6606.39867969914,0.0,1.0
2000-07-31,14.0,14.06,13.81,14.06,7750,9.43025133972648,9.47066670261102,9.30226935725876,9.47066670261102,11505.5257904873,0.0,1.0
2000-08-01,14.25,14.31,14.06,14.06,6125,9.59864868507874,9.63906404796328,9.47066670261102,9.47066670261102,9093.07683441734,0.0,1.0
2000-08-02,13.94,14.25,13.75,14.19,17950,9.38983597684194,9.59864868507874,9.26185399437422,9.5582333221942,26648.2823147414,0.0,1.0
2000-08-03,14.0,14.0,13.75,13.88,4650,9.43025133972648,9.43025133972648,9.26185399437422,9.3494206139574,6903.31547429235,0.0,1.0
2000-08-04,13.94,14.0,13.88,13.94,2150,9.38983597684194,9.43025133972648,9.3494206139574,9.38983597684194,3191.85554187711,0.0,1.0
2000-08-07,14.31,14.31,13.94,13.94,2550,9.63906404796328,9.63906404796328,9.38983597684194,9.38983597684194,3785.68913106355,0.0,1.0
2000-08-08,14.12,14.31,14.12,14.31,2875,9.51108206549556,9.63906404796328,9.51108206549556,9.63906404796328,4268.17892227753,0.0,1.0
2000-08-09,14.44,14.44,14.12,14.38,10700,9.72663066754646,9.72663066754646,9.51108206549556,9.68621530466191,15885.0485107372,0.0,1.0
2000-08-10,14.5,14.5,14.38,14.38,6750,9.767046030431,9.767046030431,9.68621530466191,9.68621530466191,10020.9418175212,0.0,1.0
2000-08-11,14.62,14.62,14.5,14.5,6475,9.84787675620008,9.84787675620008,9.767046030431,9.767046030431,9612.68122495548,0.0,1.0
2000-08-14,14.62,14.69,14.56,14.62,3400,9.84787675620008,9.89502801289871,9.80746139331554,9.84787675620008,5047.58550808473,0.0,1.0
2000-08-15,14.44,14.62,14.38,14.62,9825,9.72663066754646,9.84787675620008,9.68621530466191,9.84787675620008,14586.0375343919,0.0,1.0
2000-08-16,14.44,14.5,14.44,14.5,4450,9.72663066754646,9.767046030431,9.72663066754646,9.767046030431,6606.39867969913,0.0,1.0
2000-08-17,14.56,14.62,14.5,14.62,3725,9.80746139331554,9.84787675620008,9.767046030431,9.84787675620008,5530.07529929871,0.0,1.0
2000-08-18,14.62,14.62,14.56,14.62,3675,9.84787675620008,9.84787675620008,9.80746139331554,9.84787675620008,5455.84610065041,0.0,1.0
2000-08-21,14.69,14.69,14.62,14.62,9650,9.89502801289871,9.89502801289871,9.84787675620008,9.84787675620008,14326.2353391228,0.0,1.0
2000-08-22,14.88,14.88,14.69,14.69,4300,10.0230099953664,10.0230099953664,9.89502801289871,9.89502801289871,6383.71108375424,0.0,1.0
2000-08-23,14.5,14.75,14.44,14.75,24775,9.767046030431,9.93544337578326,9.72663066754646,9.93544337578326,36780.567930235,0.0,1.0
2000-08-24,13.81,14.44,13.75,14.38,12875,9.30226935725876,9.72663066754646,9.26185399437422,9.68621530466191,19114.0186519385,0.0,1.0
2000-08-25,14.12,14.25,13.88,13.88,4050,9.51108206549556,9.59864868507874,9.3494206139574,9.3494206139574,6012.5650905127,0.0,1.0
2000-08-28,14.12,14.25,14.12,14.19,1625,9.51108206549556,9.59864868507874,9.51108206549556,9.5582333221942,2412.44895606991,0.0,1.0
2000-08-29,14.5,14.5,14.12,14.12,5450,9.767046030431,9.767046030431,9.51108206549556,9.51108206549556,8090.98265266523,0.0,1.0
2000-08-30,14.0,14.5,14.0,14.5,9675,9.43025133972648,9.767046030431,9.43025133972648,9.767046030431,14363.349938447,0.0,1.0
2000-08-31,13.94,14.0,13.94,13.94,4225,9.38983597684194,9.43025133972648,9.38983597684194,9.38983597684194,6272.36728578176,0.0,1.0
2000-09-01,14.12,14.19,13.62,13.88,5450,9.51108206549556,9.5582333221942,9.17428737479105,9.3494206139574,8090.98265266524,0.0,1.0
2000-09-05,14.0,14.25,14.0,14.25,4400,9.43025133972648,9.59864868507874,9.43025133972648,9.59864868507874,6532.16948105083,0.0,1.0
2000-09-06,14.25,14.44,14.06,14.06,4825,9.59864868507874,9.72663066754646,9.47066670261102,9.47066670261102,7163.11766956142,0.0,1.0
2000-09-07,14.19,14.25,14.12,14.25,7200,9.5582333221942,9.59864868507874,9.51108206549556,9.59864868507874,10689.0046053559,0.0,1.0
2000-09-08,14.0,14.19,14.0,14.19,2000,9.43025133972648,9.5582333221942,9.43025133972648,9.5582333221942,2969.16794593219,0.0,1.0
2000-09-11,13.94,13.94,13.88,13.88,1725,9.38983597684194,9.38983597684194,9.3494206139574,9.3494206139574,2560.90735336652,0.0,1.0
2000-09-12,14.0,14.06,14.0,14.06,3875,9.43025133972648,9.47066670261102,9.43025133972648,9.47066670261102,5752.76289524363,0.0,1.0
2000-09-13,13.75,14.12,13.75,14.12,5775,9.26185399437422,9.51108206549556,9.26185399437422,9.51108206549556,8573.47244387921,0.0,1.0
2000-09-14,13.94,14.0,13.69,13.81,3725,9.38983597684194,9.43025133972648,9.22143863148968,9.30226935725876,5530.07529929871,0.0,1.0
2000-09-15,13.81,13.88,13.75,13.81,8925,9.30226935725876,9.3494206139574,9.26185399437422,9.30226935725876,13249.9119587224,0.0,1.0
2000-09-18,13.38,13.75,13.31,13.69,4900,9.01262592325288,9.26185399437422,8.96547466655425,9.22143863148968,7274.46146753388,0.0,1.0
2000-09-19,13.25,13.38,13.19,13.31,3350,8.92505930366971,9.01262592325288,8.88464394078516,8.96547466655425,4973.35630943642,0.0,1.0
2000-09-20,12.69,13.19,12.5,13.12,24925,8.54784925008065,8.88464394078516,8.41986726761293,8.83749268408653,37003.2555261799,0.0,1.0
2000-09-21,12.56,12.81,12.38,12.62,5550,8.46028263049747,8.62867997584973,8.33903654184385,8.50069799338201,8239.44104996184,0.0,1.0
2000-09-22,12.62,12.69,12.5,12.5,6350,8.50069799338201,8.54784925008065,8.41986726761293,8.41986726761293,9427.10822833472,0.0,1.0
2000-09-25,12.5,12.75,12.44,12.75,10475,8.41986726761293,8.58826461296519,8.37945190472839,8.58826461296519,15551.0171168199,0.0,1.0
2000-09-26,12.38,12.56,12.25,12.5,8575,8.33903654184385,8.46028263049747,8.25146992226067,8.41986726761293,12730.3075681843,0.0,1.0
2000-09-27,12.31,12.38,12.12,12.38,11975,8.29188528514521,8.33903654184385,8.16390330267749,8.33903654184385,17777.893076269,0.0,1.0
2000-09-28,12.06,12.31,11.94,12.31,11875,8.12348793979296,8.29188528514521,8.04265721402387,8.29188528514521,17629.4346789724,0.0,1.0
2000-09-29,12.0,12.12,11.94,12.06,35975,8.08307257690841,8.16390330267749,8.04265721402387,8.12348793979296,53407.9084274554,0.0,1.0
2000-10-02,11.75,11.94,11.75,11.88,10125,7.91467523155615,8.04265721402387,7.91467523155615,8.00224185113933,15031.4127262817,0.0,1.0
2000-10-03,11.0,11.75,10.5,11.75,55525,7.40948319549938,7.91467523155615,7.07268850479486,7.91467523155615,82431.5250989425,0.0,1.0
2000-10-04,11.19,12.0,11.0,11.12,31425,7.53746517796709,8.08307257690841,7.40948319549938,7.49031392126846,46653.0513504596,0.0,1.0
2000-10-05,11.0,11.38,10.94,11.25,18475,7.40948319549938,7.66544716043481,7.36906783261484,7.57788054085164,27427.6889005486,0.0,1.0
2000-10-06,11.31,11.5,10.62,11.0,14900,7.61829590373618,7.7462778862039,7.15351923056394,7.40948319549938,22120.3011971948,0.0,1.0
2000-10-09,11.25,11.31,11.19,11.19,2750,7.57788054085164,7.61829590373618,7.53746517796709,7.53746517796709,4082.60592565677,0.0,1.0
2000-10-10,11.38,11.38,11.19,11.31,7475,7.66544716043481,7.66544716043481,7.53746517796709,7.61829590373618,11097.2651979216,0.0,1.0
2000-10-11,11.38,11.56,11.38,11.44,4750,7.66544716043481,7.78669324908844,7.66544716043481,7.70586252331935,7051.77387158896,0.0,1.0
2000-10-12,10.06,10.62,9.62,10.5,68750,6.77630917697489,7.15351923056394,6.47992984915491,7.07268850479486,102065.148141419,0.0,1.0
2000-10-13,10.38,10.38,9.94,10.06,15700,6.99185777902578,6.99185777902578,6.6954784512058,6.77630917697489,23307.9683755677,0.0,1.0
2000-10-16,10.25,10.62,10.25,10.44,8300,6.9042911594426,7.15351923056394,6.9042911594426,7.03227314191032,12322.0469756186,0.0,1.0
2000-10-17,10.25,10.5,10.0,10.38,13025,6.9042911594426,7.07268850479486,6.73589381409034,6.99185777902578,19336.7062478834,0.0,1.0
2000-10-18,10.12,10.12,9.88,10.12,11275,6.81672453985943,6.81672453985943,6.65506308832126,6.81672453985943,16738.6842951927,0.0,1.0
2000-10-19,10.12,10.25,10.06,10.25,16150,6.81672453985943,6.9042911594426,6.77630917697489,6.9042911594426,23976.0311634025,0.0,1.0
2000-10-20,10.12,10.19,10.06,10.12,23650,6.81672453985943,6.86387579655806,6.77630917697489,6.81672453985943,35110.4109606482,0.0,1.0
2000-10-23,10.12,10.12,10.06,10.12,4325,6.81672453985943,6.81672453985943,6.77630917697489,6.81672453985943,6420.82568307837,0.0,1.0
2000-10-24,10.06,10.06,9.94,10.06,38625,6.77630917697489,6.77630917697489,6.6954784512058,6.77630917697489,57342.0559558155,0.0,1.0
2000-10-25,10.06,10.25,9.88,10.0,10275,6.77630917697489,6.9042911594426,6.65506308832126,6.73589381409034,15254.1003222266,0.0,1.0
2000-10-26,10.19,10.19,10.0,10.0,15300,6.86387579655806,6.86387579655806,6.73589381409034,6.73589381409034,22714.1347863813,0.0,1.0
2000-10-27,10.44,10.44,10.19,10.19,5900,7.03227314191032,7.03227314191032,6.86387579655806,6.86387579655806,8759.04544049997,0.0,1.0
2000-10-30,10.75,10.75,10.44,10.5,4825,7.24108585014712,7.24108585014712,7.03227314191032,7.07268850479486,7163.11766956142,0.0,1.0
2000-10-31,10.75,10.81,10.5,10.69,13300,7.24108585014712,7.28150121303166,7.07268850479486,7.20067048726258,19744.9668404491,0.0,1.0
2000-11-01,10.62,10.81,10.62,10.75,1725,7.15351923056394,7.28150121303166,7.15351923056394,7.24108585014712,2560.90735336652,0.0,1.0
2000-11-02,10.44,10.5,10.38,10.5,43975,7.03227314191032,7.07268850479486,6.99185777902578,7.07268850479486,65284.5802111841,0.0,1.0
2000-11-03,10.31,10.38,10.31,10.38,4125,6.94470652232714,6.99185777902578,6.94470652232714,6.99185777902578,6123.90888848515,0.0,1.0
2000-11-06,10.12,10.31,10.0,10.31,13450,6.81672453985943,6.94470652232714,6.73589381409034,6.94470652232714,19967.654436394,0.0,1.0
2000-11-07,10.25,10.31,10.06,10.06,4775,6.9042911594426,6.94470652232714,6.77630917697489,6.77630917697489,7088.88847091312,0.0,1.0
2000-11-08,10.25,10.5,10.19,10.31,11450,6.9042911594426,7.07268850479486,6.86387579655806,6.94470652232714,16998.4864904618,0.0,1.0
2000-11-09,10.44,10.56,10.25,10.38,9925,7.03227314191032,7.1131038676794,6.9042911594426,6.99185777902578,14734.4959316885,0.0,1.0
2000-11-10,10.38,10.44,10.31,10.38,10500,6.99185777902578,7.03227314191032,6.94470652232714,6.99185777902578,15588.131716144,0.0,1.0
2000-11-13,10.38,10.44,10.25,10.38,13975,6.99185777902578,7.03227314191032,6.9042911594426,6.99185777902578,20747.0610222012,0.0,1.0
2000-11-14,10.56,10.62,10.44,10.44,9800,7.1131038676794,7.15351923056394,7.03227314191032,7.03227314191032,14548.9229350678,0.0,1.0
2000-11-15,10.62,10.62,10.5,10.56,4600,7.15351923056394,7.15351923056394,7.07268850479486,7.1131038676794,6829.08627564405,0.0,1.0
2000-11-16,10.56,10.62,10.5,10.56,7625,7.1131038676794,7.15351923056394,7.07268850479486,7.1131038676794,11319.9527938665,0.0,1.0
2000-11-17,10.44,10.56,10.44,10.44,28425,7.03227314191032,7.1131038676794,7.03227314191032,7.03227314191032,42199.2994315613,0.0,1.0
2000-11-20,10.31,10.44,10.31,10.44,24075,6.94470652232714,7.03227314191032,6.94470652232714,7.03227314191032,35741.3591491588,0.0,1.0
2000-11-21,10.25,10.38,10.25,10.38,34800,6.9042911594426,6.99185777902578,6.9042911594426,6.99185777902578,51663.5222592202,0.0,1.0
2000-11-22,10.38,10.5,10.0,10.12,30850,6.99185777902578,7.07268850479486,6.73589381409034,6.81672453985943,45799.4155660041,0.0,1.0
2000-11-24,10.31,10.38,10.25,10.38,2150,6.94470652232714,6.99185777902578,6.9042911594426,6.99185777902578,3191.85554187711,0.0,1.0
2000-11-27,10.38,10.56,10.31,10.44,8200,6.99185777902578,7.1131038676794,6.94470652232714,7.03227314191032,12173.588578322,0.0,1.0
2000-11-28,10.19,10.25,10.0,10.25,10700,6.86387579655806,6.9042911594426,6.73589381409034,6.9042911594426,15885.0485107372,0.0,1.0
2000-11-29,10.06,10.19,9.88,10.19,15375,6.77630917697489,6.86387579655806,6.65506308832126,6.86387579655806,22825.4785843537,0.0,1.0
2000-11-30,9.81,10.06,9.75,10.06,8200,6.60791183162263,6.77630917697489,6.56749646873809,6.77630917697489,12173.588578322,0.0,1.0
2000-12-01,10.06,10.12,9.75,9.81,20175,6.77630917697489,6.81672453985943,6.56749646873809,6.60791183162263,29951.481654591,0.0,1.0
2000-12-04,10.44,10.5,9.94,9.94,38025,7.03227314191032,7.07268850479486,6.6954784512058,6.6954784512058,56451.3055720358,0.0,1.0
2000-12-05,10.5,10.56,10.34,10.44,10625,7.07268850479486,7.1131038676794,6.96491420376941,7.03227314191032,15773.7047127648,0.0,1.0
2000-12-06,11.06,11.12,10.5,10.62,10625,7.44989855838392,7.49031392126846,7.07268850479486,7.15351923056394,15773.7047127648,0.0,1.0
2000-12-07,10.88,11.31,10.88,11.06,17125,7.32865246973029,7.61829590373618,7.32865246973029,7.44989855838392,25423.5005370444,0.0,1.0
2000-12-08,11.12,11.12,10.56,10.88,16800,7.49031392126846,7.49031392126846,7.1131038676794,7.32865246973029,24941.0107458304,0.0,1.0
2000-12-11,10.88,11.25,10.62,11.25,24900,7.32865246973029,7.57788054085164,7.15351923056394,7.57788054085164,36966.1409268558,0.0,1.0
2000-12-12,10.75,10.94,10.75,10.81,9250,7.24108585014712,7.36906783261484,7.24108585014712,7.28150121303166,13732.4017499364,0.0,1.0
2000-12-13,10.38,10.81,10.31,10.75,44850,6.99185777902578,7.28150121303166,6.94470652232714,7.24108585014712,66583.5911875294,0.0,1.0
2000-12-14,11.88,11.88,10.88,10.88,46050,8.00224185113933,8.00224185113933,7.32865246973029,7.32865246973029,68365.0919550888,0.0,1.0
2000-12-15,11.19,12.12,11.12,12.12,46000,7.53746517796709,8.16390330267749,7.49031392126846,8.16390330267749,68290.8627564405,0.0,1.0
2000-12-18,11.12,11.31,11.06,11.06,64250,7.49031392126846,7.61829590373618,7.44989855838392,7.44989855838392,95384.5202630718,0.0,1.0
2000-12-19,10.88,11.12,10.88,11.06,76175,7.32865246973029,7.49031392126846,7.32865246973029,7.44989855838392,113088.184140693,0.0,1.0
2000-12-20,11.0,11.06,10.62,10.88,53275,7.40948319549938,7.44989855838392,7.15351923056394,7.32865246973029,79091.2111597688,0.0,1.0
2000-12-21,11.81,11.94,11.0,11.0,26525,7.9550905944407,8.04265721402387,7.40948319549938,7.40948319549938,39378.5898829257,0.0,1.0
2000-12-22,13.25,13.25,11.81,11.81,50300,8.92505930366971,8.92505930366971,7.9550905944407,7.9550905944407,74674.5738401946,0.0,1.0
2000-12-26,12.94,13.31,12.88,13.19,19950,8.7162465954329,8.96547466655425,8.67583123254836,8.88464394078516,29617.4502606737,0.0,1.0
2000-12-27,12.94,13.0,12.81,12.81,20100,8.7162465954329,8.75666195831745,8.62867997584973,8.62867997584973,29840.1378566186,0.0,1.0
2000-12-28,14.31,14.31,12.94,12.94,27500,9.63906404796328,9.63906404796328,8.7162465954329,8.7162465954329,40826.0592565677,0.0,1.0
2000-12-29,13.44,14.25,13.38,14.19,39400,9.05304128613742,9.59864868507874,9.01262592325288,9.5582333221942,58492.6085348642,0.0,1.0
2001-01-02,13.31,13.5,13.25,13.31,14025,8.96547466655425,9.09345664902196,8.92505930366971,8.96547466655425,20821.2902208495,0.0,1.0
2001-01-03,12.88,13.25,12.75,13.25,15175,8.67583123254836,8.92505930366971,8.58826461296519,8.92505930366971,22528.5617897605,0.0,1.0
2001-01-04,13.12,13.38,12.81,12.81,10050,8.83749268408653,9.01262592325288,8.62867997584973,8.62867997584973,14920.0689283093,0.0,1.0
2001-01-05,13.06,13.19,12.75,13.19,7175,8.79707732120199,8.88464394078516,8.58826461296519,8.88464394078516,10651.8900060317,0.0,1.0
2001-01-08,13.12,13.12,12.69,13.06,10975,8.83749268408653,8.83749268408653,8.54784925008065,8.79707732120199,16293.3091033029,0.0,1.0
2001-01-09,12.94,13.12,12.38,13.12,11900,8.7162465954329,8.83749268408653,8.33903654184385,8.83749268408653,17666.5492782966,0.0,1.0
2001-01-10,13.44,13.44,12.75,12.94,12950,9.05304128613742,9.05304128613742,8.58826461296519,8.7162465954329,19225.362449911,0.0,1.0
2001-01-11,13.25,13.38,13.12,13.31,6600,8.92505930366971,9.01262592325288,8.83749268408653,8.96547466655425,9798.25422157624,0.0,1.0
2001-01-12,14.0,14.0,13.25,13.38,14625,9.43025133972648,9.43025133972648,8.92505930366971,9.01262592325288,21712.0406046292,0.0,1.0
2001-01-16,14.81,14.81,13.94,13.94,20350,9.9758587386678,9.9758587386678,9.38983597684194,9.38983597684194,30211.2838498601,0.0,1.0
2001-01-17,14.25,15.0,14.25,14.75,21450,9.59864868507874,10.1038407211355,9.59864868507874,9.93544337578326,31844.3262201228,0.0,1.0
2001-01-18,14.69,14.69,14.31,14.31,5000,9.89502801289871,9.89502801289871,9.63906404796328,9.63906404796328,7422.91986483049,0.0,1.0
2001-01-19,13.94,14.69,13.94,14.69,11375,9.38983597684194,9.89502801289871,9.38983597684194,9.89502801289871,16887.1426924894,0.0,1.0
2001-01-22,14.38,14.56,13.94,14.0,19075,9.68621530466191,9.80746139331554,9.38983597684194,9.43025133972648,28318.4392843283,0.0,1.0
2001-01-23,14.75,14.75,14.38,14.44,27100,9.93544337578326,9.93544337578326,9.68621530466191,9.72663066754646,40232.2256673812,0.0,1.0
2001-01-24,14.94,15.0,14.81,14.88,16275,10.063425358251,10.1038407211355,9.9758587386678,10.0230099953664,24161.6041600232,0.0,1.0
2001-01-25,14.62,15.0,14.62,14.94,17500,9.84787675620008,10.1038407211355,9.84787675620008,10.063425358251,25980.2195269067,0.0,1.0
2001-01-26,15.12,15.38,14.75,14.75,60575,10.1846714469046,10.3598046860709,9.93544337578326,9.93544337578326,89928.6741624213,0.0,1.0
2001-01-29,15.5,15.5,15.12,15.12,137925,10.44063541184,10.44063541184,10.1846714469046,10.1846714469046,204761.24447135,0.0,1.0
2001-01-30,15.75,15.75,15.45,15.45,126200,10.6090327571923,10.6090327571923,10.4069559427696,10.4069559427696,187354.497388321,0.0,1.0
2001-01-31,16.7,16.7,15.8,15.8,29875,11.2489426695309,11.2489426695309,10.6427122262627,10.6427122262627,44351.946192362,0.0,1.0
2001-02-01,16.45,17.0,16.03,16.7,39050,11.0805453241786,11.4510194839536,10.7976377839868,11.2489426695309,57973.0041443262,0.0,1.0
2001-02-02,16.73,17.05,16.5,16.5,9000,11.2691503509731,11.484698953024,11.1142247932491,11.1142247932491,13361.2557566949,0.0,1.0
2001-02-05,16.8,16.9,16.73,16.73,21775,11.3163016076718,11.3836605458127,11.2691503509731,11.2691503509731,32326.8160113367,0.0,1.0
2001-02-06,16.77,16.95,16.67,16.8,38575,11.2960939262295,11.4173400148831,11.2287349880886,11.3163016076718,57267.8267571672,0.0,1.0
2001-02-07,16.77,16.9,16.69,16.85,32100,11.2960939262295,11.3836605458127,11.2422067757168,11.3499810767422,47655.1455322117,0.0,1.0
2001-02-08,17.15,17.28,16.95,16.95,8975,11.5520578911649,11.6396245107481,11.4173400148831,11.4173400148831,13324.1411573708,0.0,1.0
2001-02-09,17.51,17.85,17.1,17.15,72200,11.7945500684722,12.0235704581513,11.5183784220945,11.5520578911649,107186.962848152,0.0,1.0
2001-02-12,17.2,17.4,17.14,17.3,67450,11.5857373602354,11.7204552365172,11.5453219973508,11.6530962983763,100135.188976563,0.0,1.0
2001-02-13,17.5,17.85,17.2,17.2,13550,11.7878141746581,12.0235704581513,11.5857373602354,11.5857373602354,20116.1128336906,0.0,1.0
2001-02-14,16.95,17.5,16.58,17.5,47000,11.4173400148831,11.7878141746581,11.1681119437618,11.7878141746581,69775.4467294068,0.0,1.0
2001-02-15,17.51,17.51,17.0,17.0,19725,11.7945500684722,11.7945500684722,11.4510194839536,11.4510194839536,29283.4188667563,0.0,1.0
2001-02-16,17.55,17.55,17.32,17.45,33700,11.8214936437286,11.8214936437286,11.6665680860045,11.7541347055876,50030.4798889573,0.0,1.0
2001-02-20,17.25,17.41,16.9,17.41,50825,11.6194168293058,11.7271911303313,11.3836605458127,11.7271911303313,75453.9804260022,0.0,1.0
2001-02-21,17.31,17.45,17.12,17.25,21825,11.6598321921904,11.7541347055876,11.5318502097227,11.6194168293058,32401.045209985,0.0,1.0
2001-02-22,17.4,17.5,17.16,17.31,83850,11.7204552365172,11.7878141746581,11.558793784979,11.6598321921904,124482.366133207,0.0,1.0
2001-02-23,17.4,17.4,16.75,17.4,14250,11.7204552365172,11.7204552365172,11.2826221386013,11.7204552365172,21155.3216147669,0.0,1.0
2001-02-26,17.8,17.85,17.4,17.4,14775,11.9898909890808,12.0235704581513,11.7204552365172,11.7204552365172,21934.7282005741,0.0,1.0
2001-02-27,17.28,17.6,17.15,17.6,8575,11.6396245107481,11.855173112799,11.5520578911649,11.855173112799,12730.3075681843,0.0,1.0
2001-02-28,18.1,18.15,17.35,17.35,26500,12.1919678035035,12.225647272574,11.6867757674467,11.6867757674467,39341.4752836016,0.0,1.0
2001-03-01,19.06,19.06,18.1,18.25,54275,12.8386136096562,12.8386136096562,12.1919678035035,12.2930062107149,80575.7951327349,0.0,1.0
2001-03-02,19.2,19.54,19.1,19.1,43700,12.9329161230535,13.1619365127325,12.8655571849126,12.8655571849126,64876.3196186182,0.0,1.0
2001-03-05,19.0,19.21,18.6,19.2,31175,12.7981982467717,12.9396520168675,12.528762494208,12.9329161230535,46281.9053572179,0.0,1.0
2001-03-06,19.3,19.3,18.77,18.8,10225,13.0002750611944,13.0002750611944,12.6432726890476,12.6634803704898,15179.8711235783,0.0,1.0
2001-03-07,19.44,19.6,19.2,19.25,9275,13.0945775745916,13.2023518756171,12.9329161230535,12.9665955921239,13769.5163492606,0.0,1.0
2001-03-08,19.01,19.35,18.75,19.35,23475,12.8049341405857,13.0339545302648,12.6298009014194,13.0339545302648,34850.6087653792,0.0,1.0
2001-03-09,19.2,19.2,18.4,18.5,13925,12.9329161230535,12.9329161230535,12.3940446179262,12.4614035560671,20672.8318235528,0.0,1.0
2001-03-12,18.43,19.0,18.3,19.0,29900,12.4142522993685,12.7981982467717,12.3266856797853,12.7981982467717,44389.0607916863,0.0,1.0
2001-03-13,18.5,18.53,18.3,18.4,64350,12.4614035560671,12.4816112375094,12.3266856797853,12.3940446179262,95532.9786603686,0.0,1.0
2001-03-14,18.2,18.51,18.16,18.51,7275,12.2593267416444,12.4681394498812,12.2323831663881,12.4681394498812,10800.3484033284,0.0,1.0
2001-03-15,17.9,18.2,17.75,18.2,6275,12.0572499272217,12.2593267416444,11.9562115200104,12.2593267416444,9315.76443036227,0.0,1.0
2001-03-16,17.49,18.0,17.49,18.0,14275,11.781078280844,12.1246088653626,11.781078280844,12.1246088653626,21192.4362140911,0.0,1.0
2001-03-19,17.49,17.5,17.3,17.4,23925,11.781078280844,11.7878141746581,11.6530962983763,11.7204552365172,35518.6715532139,0.0,1.0
2001-03-20,17.91,18.1,17.45,17.65,14175,12.0639858210358,12.1919678035035,11.7541347055876,11.8888525818695,21043.9778167944,0.0,1.0
2001-03-21,17.25,18.0,17.13,18.0,7600,11.6194168293058,12.1246088653626,11.5385861035368,12.1246088653626,11282.8381945424,0.0,1.0
2001-03-22,17.64,17.7,16.8,17.26,21025,11.8821166880554,11.9225320509399,11.3163016076718,11.6261527231199,31213.3780316121,0.0,1.0
2001-03-23,17.49,17.64,17.14,17.64,10575,11.781078280844,11.8821166880554,11.5453219973508,11.8821166880554,15699.4755141165,0.0,1.0
2001-03-26,17.42,17.72,17.34,17.4,8075,11.7339270241454,11.9360038385681,11.6800398736327,11.7204552365172,11988.0155817012,0.0,1.0
2001-03-27,18.0,18.0,17.45,17.45,16750,12.1246088653626,12.1246088653626,11.7541347055876,11.7541347055876,24866.7815471822,0.0,1.0
2001-03-28,17.5,18.0,17.0,18.0,9950,11.7878141746581,12.1246088653626,11.4510194839536,12.1246088653626,14771.6105310127,0.0,1.0
2001-03-29,18.0,18.1,17.45,17.63,19825,12.1246088653626,12.1919678035035,11.7541347055876,11.8753807942413,29431.8772640529,0.0,1.0
2001-03-30,18.4,18.4,17.55,18.0,19100,12.3940446179262,12.3940446179262,11.8214936437286,12.1246088653626,28355.5538836525,0.0,1.0
2001-04-02,18.21,18.94,18.1,18.22,15200,12.2660626354585,12.7577828838871,12.1919678035035,12.2727985292726,22565.6763890847,0.0,1.0
2001-04-03,17.58,18.0,17.15,18.0,14350,11.8417013251708,12.1246088653626,11.5520578911649,12.1246088653626,21303.7800120635,0.0,1.0
2001-04-04,17.7,17.7,17.22,17.4,19700,11.9225320509399,11.9225320509399,11.5992091478636,11.7204552365172,29246.3042674321,0.0,1.0
2001-04-05,17.99,18.2,17.75,17.75,24225,12.1178729715485,12.2593267416444,11.9562115200104,11.9562115200104,35964.0467451038,0.0,1.0
2001-04-06,17.75,18.1,17.71,18.1,7475,11.9562115200104,12.1919678035035,11.929267944754,12.1919678035035,11097.2651979215,0.0,1.0
2001-04-09,17.85,18.0,17.45,17.75,8400,12.0235704581513,12.1246088653626,11.7541347055876,11.9562115200104,12470.5053729152,0.0,1.0
2001-04-10,18.0,18.05,17.94,17.95,31375,12.1246088653626,12.1582883344331,12.0841935024781,12.0909293962922,46578.8221518114,0.0,1.0
2001-04-11,17.89,18.0,17.8,18.0,18775,12.0505140334076,12.1246088653626,11.9898909890808,12.1246088653626,27873.0640924385,0.0,1.0
2001-04-12,18.12,18.12,17.7,17.85,11075,12.2054395911317,12.2054395911317,11.9225320509399,12.0235704581513,16441.7675005995,0.0,1.0
2001-04-16,17.94,18.18,17.8,18.05,7175,12.0841935024781,12.2458549540162,11.9898909890808,12.1582883344331,10651.8900060317,0.0,1.0
2001-04-17,18.14,18.18,17.86,18.1,16250,12.2189113787599,12.2458549540162,12.0303063519654,12.1919678035035,24124.489560699,0.0,1.0
2001-04-18,18.0,18.25,17.8,18.1,20125,12.1246088653626,12.2930062107149,11.9898909890808,12.1919678035035,29877.2524559428,0.0,1.0
2001-04-19,17.99,18.12,17.86,18.05,7350,12.1178729715485,12.2054395911317,12.0303063519654,12.1582883344331,10911.6922013008,0.0,1.0
2001-04-20,17.97,18.05,17.6,18.05,7850,12.1044011839203,12.1582883344331,11.855173112799,12.1582883344331,11653.9841877839,0.0,1.0
2001-04-23,17.99,18.25,17.85,17.9,21700,12.1178729715485,12.2930062107149,12.0235704581513,12.0572499272217,32215.4722133644,0.0,1.0
2001-04-24,17.88,18.1,17.6,18.0,21450,12.0437781395935,12.1919678035035,11.855173112799,12.1246088653626,31844.3262201229,0.0,1.0
2001-04-25,18.0,18.05,17.84,17.88,44475,12.1246088653626,12.1582883344331,12.0168345643372,12.0437781395935,66026.8721976673,0.0,1.0
2001-04-26,18.9,19.0,18.2,18.2,28725,12.7308393086307,12.7981982467717,12.2593267416444,12.2593267416444,42644.6746234513,0.0,1.0
2001-04-27,19.66,19.75,18.8,18.85,21725,13.2427672385016,13.3033902828284,12.6634803704898,12.6971598395603,32252.5868126885,0.0,1.0
2001-04-30,19.82,20.3,19.82,19.9,22025,13.3505415395271,13.6738644426034,13.3505415395271,13.4044286900398,32697.9620045782,0.0,1.0
2001-05-01,20.36,20.5,19.52,19.77,21350,13.7142798054879,13.8085823188852,13.1484647251044,13.3168620704566,31695.8678228263,0.0,1.0
2001-05-02,21.0,21.3,20.35,20.37,61150,14.1453770095897,14.3474538240124,13.7075439116739,13.721015699302,90782.309946877,0.0,1.0
2001-05-03,21.11,21.2,20.91,21.0,56400,14.2194718415447,14.2800948858715,14.0847539652629,14.1453770095897,83730.536075288,0.0,1.0
2001-05-04,20.83,20.96,20.2,20.95,15950,14.0308668147502,14.1184334343334,13.6065055044625,14.1116975405193,23679.1143688092,0.0,1.0
2001-05-07,21.58,22.0,20.78,21.0,23225,14.536058850807,14.8189663909988,13.9971873456797,14.1453770095897,34479.4627721375,0.0,1.0
2001-05-08,21.8,21.8,21.2,21.58,55650,14.6842485147169,14.6842485147169,14.2800948858715,14.536058850807,82617.0980955636,0.0,1.0
2001-05-09,21.6,21.75,21.19,21.75,28725,14.5495306384351,14.6505690456465,14.2733589920574,14.6505690456465,42644.6746234513,0.0,1.0
2001-05-10,21.0,21.5,20.89,21.5,14850,14.1453770095897,14.4821717002942,14.0712821776347,14.4821717002942,22046.0719985466,0.0,1.0
2001-05-11,21.0,21.05,20.7,21.0,12975,14.1453770095897,14.1790564786602,13.943300195167,14.1453770095897,19262.4770492351,0.0,1.0
2001-05-14,21.29,21.35,21.1,21.1,9400,14.3407179301983,14.3811332930829,14.2127359477306,14.2127359477306,13955.0893458814,0.0,1.0
2001-05-15,21.38,21.48,21.21,21.3,73100,14.4013409745252,14.4686999126661,14.2868307796856,14.3474538240124,108523.088423821,0.0,1.0
2001-05-16,21.69,21.71,21.35,21.35,39625,14.610153682762,14.6236254703901,14.3811332930829,14.3811332930829,58826.6399287814,0.0,1.0
2001-05-17,21.94,21.94,21.0,21.65,66275,14.7785510281142,14.7785510281142,14.1453770095897,14.5832101075056,98390.8028083282,0.0,1.0
2001-05-18,22.56,22.56,21.41,21.88,19700,15.1961764445878,15.1961764445878,14.4215486559674,14.7381356652297,29246.3042674321,0.0,1.0
2001-05-21,22.72,22.74,22.15,22.56,24900,15.3039507456133,15.3174225332414,14.9200047982101,15.1961764445878,36966.1409268557,0.0,1.0
2001-05-22,22.88,22.9,22.44,22.72,15650,15.4117250466387,15.4251968342669,15.1153457188187,15.3039507456133,23233.7391769194,0.0,1.0
2001-05-23,22.77,23.0,22.57,22.88,44600,15.3376302146837,15.4925557724078,15.2029123384019,15.4117250466387,66212.445194288,0.0,1.0
2001-05-24,22.46,23.0,22.45,22.85,25925,15.1288175064469,15.4925557724078,15.1220816126328,15.3915173651964,38487.8394991461,0.0,1.0
2001-05-25,22.36,22.75,22.3,22.46,23675,15.061458568306,15.3241584270555,15.0210432054215,15.1288175064469,35147.5255599724,0.0,1.0
2001-05-29,22.12,22.4,22.03,22.4,36050,14.8997971167678,15.0884021435624,14.839174072441,15.0884021435624,53519.2522254279,0.0,1.0
2001-05-30,22.04,22.27,21.7,22.2,17800,14.8459099662551,15.0008355239792,14.616889576576,14.9536842672806,26425.5947187966,0.0,1.0
2001-05-31,22.12,22.3,22.0,22.04,13975,14.8997971167678,15.0210432054215,14.8189663909988,14.8459099662551,20747.0610222013,0.0,1.0
2001-06-01,22.03,22.13,21.89,22.12,12000,14.839174072441,14.9065330105819,14.7448715590438,14.8997971167678,17815.0076755932,0.0,1.0
2001-06-04,22.4,22.47,22.01,22.02,24700,15.0884021435624,15.135553400261,14.8257022848128,14.8324381786269,36669.2241322625,0.0,1.0
2001-06-05,21.98,22.35,21.6,22.35,18550,14.8054946033706,15.0547226744919,14.5495306384351,15.0547226744919,27539.0326985211,0.0,1.0
2001-06-06,22.1,22.74,21.9,22.0,24450,14.8863253291397,15.3174225332414,14.7516074528579,14.8189663909988,36298.078139021,0.0,1.0
2001-06-07,21.74,22.19,21.72,22.09,9050,14.6438331518324,14.9469483734665,14.6303613642042,14.8795894353256,13435.4849553432,0.0,1.0
2001-06-08,21.57,21.8,21.1,21.7,10050,14.5293229569929,14.6842485147169,14.2127359477306,14.616889576576,14920.0689283092,0.0,1.0
2001-06-11,21.2,21.85,21.2,21.65,8050,14.2800948858715,14.7179279837874,14.2800948858715,14.5832101075056,11950.9009823771,0.0,1.0
2001-06-12,20.4,21.0,20.28,20.95,26225,13.7412233807443,14.1453770095897,13.6603926549752,14.1116975405193,38933.2146910359,0.0,1.0
2001-06-13,20.38,20.56,20.34,20.4,20075,13.7277515931161,13.8489976817697,13.7008080178598,13.7412233807443,29803.0232572944,0.0,1.0
2001-06-14,19.48,20.45,19.45,20.4,21000,13.121521149848,13.7749028498148,13.1013134684057,13.7412233807443,31176.263432288,0.0,1.0
2001-06-15,19.45,19.54,19.2,19.23,61825,13.1013134684057,13.1619365127325,12.9329161230535,12.9531238044957,91784.4041286291,0.0,1.0
2001-06-18,19.2,19.81,19.13,19.5,19050,12.9329161230535,13.343805645713,12.8857648663548,13.1349929374762,28281.3246850041,0.0,1.0
2001-06-19,19.14,19.33,19.12,19.2,18150,12.8925007601689,13.0204827426366,12.8790289725407,12.9329161230535,26945.1991093347,0.0,1.0
2001-06-20,19.07,19.2,19.0,19.14,20325,12.8453495034703,12.9329161230535,12.7981982467717,12.8925007601689,30174.1692505359,0.0,1.0
2001-06-21,19.19,19.25,19.05,19.09,48175,12.9261802292394,12.9665955921239,12.8318777158421,12.8588212910985,71519.8328976416,0.0,1.0
2001-06-22,19.02,19.37,18.9,19.19,27750,12.8116700343998,13.047426317893,12.7308393086307,12.9261802292394,41197.2052498093,0.0,1.0
2001-06-25,18.53,19.35,18.45,19.02,16975,12.4816112375094,13.0339545302648,12.4277240869967,12.8116700343998,25200.8129410995,0.0,1.0
2001-06-26,18.75,19.13,18.55,18.55,70975,12.6298009014194,12.8857648663548,12.4950830251376,12.4950830251376,105368.347481269,0.0,1.0
2001-06-27,18.5,18.8,18.35,18.75,19200,12.4614035560671,12.6634803704898,12.3603651488558,12.6298009014194,28504.0122809491,0.0,1.0
2001-06-28,18.64,18.98,18.5,18.55,16775,12.5557060694644,12.7847264591435,12.4614035560671,12.4950830251376,24903.8961465063,0.0,1.0
2001-06-29,18.9,19.05,18.7,18.75,14150,12.7308393086307,12.8318777158421,12.5961214323489,12.6298009014194,21006.8632174704,0.0,1.0
2001-07-02,18.96,19.05,18.29,18.85,32250,12.7712546715153,12.8318777158421,12.3199497859712,12.6971598395603,47877.8331281566,0.0,1.0
2001-07-03,18.95,19.0,18.75,18.97,11500,12.7645187777012,12.7981982467717,12.6298009014194,12.7779905653294,17072.7156891101,0.0,1.0
2001-07-05,18.83,18.9,18.67,18.9,7075,12.6836880519321,12.7308393086307,12.5759137509067,12.7308393086307,10503.4316087352,0.0,1.0
2001-07-06,18.55,19.0,18.51,18.95,8700,12.4950830251376,12.7981982467717,12.4681394498812,12.7645187777012,12915.880564805,0.0,1.0
2001-07-09,18.41,18.66,18.35,18.5,24875,12.4007805117403,12.5691778570926,12.3603651488558,12.4614035560671,36929.0263275317,0.0,1.0
2001-07-10,18.4,18.75,18.4,18.43,35375,12.3940446179262,12.6298009014194,12.3940446179262,12.4142522993685,52517.1580436758,0.0,1.0
2001-07-11,18.36,18.55,18.34,18.5,13400,12.3671010426699,12.4950830251376,12.3536292550417,12.4614035560671,19893.4252377457,0.0,1.0
2001-07-12,18.41,18.45,18.38,18.45,15725,12.4007805117403,12.4277240869967,12.380572830298,12.4277240869967,23345.0829748919,0.0,1.0
2001-07-13,18.75,18.95,18.42,18.45,21525,12.6298009014194,12.7645187777012,12.4075164055544,12.4277240869967,31955.6700180952,0.0,1.0
2001-07-16,18.75,19.01,18.7,18.7,8200,12.6298009014194,12.8049341405857,12.5961214323489,12.5961214323489,12173.588578322,0.0,1.0
2001-07-17,18.8,18.92,18.69,18.7,19150,12.6634803704898,12.7443110962589,12.5893855385349,12.5961214323489,28429.7830823009,0.0,1.0
2001-07-18,18.75,18.83,18.6,18.6,32300,12.6298009014194,12.6836880519321,12.528762494208,12.528762494208,47952.0623268049,0.0,1.0
2001-07-19,19.37,19.48,18.75,18.8,24050,13.047426317893,13.121521149848,12.6298009014194,12.6634803704898,35704.2445498346,0.0,1.0
2001-07-20,19.0,19.55,18.79,19.37,25075,12.7981982467717,13.1686724065466,12.6567444766758,13.047426317893,37225.9431221248,0.0,1.0
2001-07-23,18.42,19.05,18.41,19.0,9275,12.4075164055544,12.8318777158421,12.4007805117403,12.7981982467717,13769.5163492606,0.0,1.0
2001-07-24,17.9,18.54,17.83,18.5,13575,12.0572499272217,12.4883471313235,12.0100986705231,12.4614035560671,20153.2274330148,0.0,1.0
2001-07-25,17.87,18.02,17.7,17.95,12300,12.0370422457794,12.1380806529908,11.9225320509399,12.0909293962922,18260.3828674831,0.0,1.0
2001-07-26,19.49,19.49,17.57,17.7,62675,13.1282570436621,13.1282570436621,11.8349654313567,11.9225320509399,93046.30050565,0.0,1.0
2001-07-27,19.53,19.75,19.45,19.5,18050,13.1552006189184,13.3033902828284,13.1013134684057,13.1349929374762,26796.7407120381,0.0,1.0
2001-07-30,19.95,20.2,19.55,19.55,39375,13.4381081591102,13.6065055044625,13.1686724065466,13.1686724065466,58455.4939355402,0.0,1.0
2001-07-31,19.95,20.39,19.95,19.95,15025,13.4381081591102,13.7344874869302,13.4381081591102,13.4381081591102,22305.8741938157,0.0,1.0
2001-08-01,20.0,20.4,19.94,19.96,19200,13.4717876281807,13.7412233807443,13.4313722652961,13.4448440529243,28504.012280949,0.0,1.0
2001-08-02,20.05,20.39,20.01,20.01,12275,13.5054670972511,13.7344874869302,13.4785235219948,13.4785235219948,18223.2682681589,0.0,1.0
2001-08-03,20.02,20.1,19.97,20.05,38550,13.4852594158089,13.5391465663216,13.4515799467384,13.5054670972511,57230.7121578429,0.0,1.0
2001-08-06,20.01,20.39,20.01,20.05,9825,13.4785235219948,13.7344874869302,13.4785235219948,13.5054670972511,14586.0375343919,0.0,1.0
2001-08-07,19.99,20.3,19.97,20.01,15250,13.4650517343666,13.6738644426034,13.4515799467384,13.4785235219948,22639.905587733,0.0,1.0
2001-08-08,20.01,20.4,19.99,20.0,11675,13.4785235219948,13.7412233807443,13.4650517343666,13.4717876281807,17332.5178843792,0.0,1.0
2001-08-09,20.02,20.15,20.0,20.04,6700,13.4852594158089,13.572826035392,13.4717876281807,13.498731203437,9946.71261887283,0.0,1.0
2001-08-10,20.3,20.38,20.0,20.1,10200,13.6738644426034,13.7277515931161,13.4717876281807,13.5391465663216,15142.7565242542,0.0,1.0
2001-08-13,20.0,20.3,19.78,20.3,10425,13.4717876281807,13.6738644426034,13.3235979642707,13.6738644426034,15476.7879181715,0.0,1.0
2001-08-14,19.55,20.1,19.55,20.0,20225,13.1686724065466,13.5391465663216,13.1686724065466,13.4717876281807,30025.7108532394,0.0,1.0
2001-08-15,19.94,20.01,19.65,19.65,9825,13.4313722652961,13.4785235219948,13.2360313446875,13.2360313446875,14586.037534392,0.0,1.0
2001-08-16,20.31,20.31,19.99,20.05,7175,13.6806003364175,13.6806003364175,13.4650517343666,13.5054670972511,10651.8900060317,0.0,1.0
2001-08-17,20.3,20.33,20.13,20.31,43650,13.6738644426034,13.6940721240457,13.5593542477639,13.6806003364175,64802.0904199701,0.0,1.0
2001-08-20,20.71,20.85,20.31,20.31,11650,13.9500360889811,14.0443386023784,13.6806003364175,13.6806003364175,17295.403285055,0.0,1.0
2001-08-21,20.65,20.8,20.65,20.71,13150,13.9096207260966,14.0106591333079,13.9096207260966,13.9500360889811,19522.2792445041,0.0,1.0
2001-08-22,20.98,21.05,20.51,20.8,15625,14.1319052219615,14.1790564786602,13.8153182126993,14.0106591333079,23196.6245775953,0.0,1.0
2001-08-23,21.01,21.35,20.97,20.99,11675,14.1521129034038,14.3811332930829,14.1251693281475,14.1386411157756,17332.5178843792,0.0,1.0
2001-08-24,20.95,21.15,20.95,21.02,23000,14.1116975405193,14.2464154168011,14.1116975405193,14.1588487972179,34145.4313782202,0.0,1.0
2001-08-27,20.73,21.1,20.68,21.05,13175,13.9635078766093,14.2127359477306,13.9298284075388,14.1790564786602,19559.3938438283,0.0,1.0
2001-08-28,20.6,20.68,20.4,20.53,12325,13.8759412570261,13.9298284075388,13.7412233807443,13.8287900003275,18297.4974668072,0.0,1.0
2001-08-29,20.92,20.95,20.2,20.75,10250,14.091489859077,14.1116975405193,13.6065055044625,13.9769796642375,15216.9857229025,0.0,1.0
2001-08-30,21.05,21.17,20.89,20.92,12175,14.1790564786602,14.2598872044293,14.0712821776347,14.091489859077,18074.8098708622,0.0,1.0
2001-08-31,21.1,21.39,20.95,21.05,7975,14.2127359477306,14.4080768683392,14.1116975405193,14.1790564786602,11839.5571844046,0.0,1.0
2001-09-04,20.91,21.51,20.91,21.1,9300,14.0847539652629,14.4889075941083,14.0847539652629,14.2127359477306,13806.6309485847,0.0,1.0
2001-09-05,20.9,21.35,20.63,20.98,8850,14.0780180714488,14.3811332930829,13.8961489384684,14.1319052219615,13138.56816075,0.0,1.0
2001-09-06,20.7,21.0,20.51,21.0,7600,13.943300195167,14.1453770095897,13.8153182126993,14.1453770095897,11282.8381945423,0.0,1.0
2001-09-07,20.11,20.75,19.98,20.75,24550,13.5458824601357,13.9769796642375,13.4583158405525,13.9769796642375,36446.5365363176,0.0,1.0
2001-09-10,19.86,20.04,19.8,20.0,18625,13.3774851147834,13.498731203437,13.3370697518989,13.4717876281807,27650.3764964936,0.0,1.0
2001-09-17,18.45,19.65,18.35,19.65,14775,12.4277240869967,13.2360313446875,12.3603651488558,13.2360313446875,21934.7282005741,0.0,1.0
2001-09-18,17.99,18.44,17.9,18.35,27225,12.1178729715485,12.4209881931826,12.0572499272217,12.3603651488558,40417.7986640021,0.0,1.0
2001-09-19,17.1,18.0,16.95,17.9,8325,11.5183784220945,12.1246088653626,11.4173400148831,12.0572499272217,12359.1615749427,0.0,1.0
2001-09-20,15.98,17.1,15.91,17.1,13575,10.7639583149164,11.5183784220945,10.7168070582177,11.5183784220945,20153.2274330147,0.0,1.0
2001-09-21,14.95,15.05,14.4,14.75,24825,10.0701612520651,10.137520190206,9.69968709229009,9.93544337578326,36854.7971288832,0.0,1.0
2001-09-24,15.2,15.25,14.95,15.0,12500,10.2385585974173,10.2722380664878,10.0701612520651,10.1038407211355,18557.2996620763,0.0,1.0
2001-09-25,14.92,15.16,14.85,15.16,7725,10.0499535706228,10.211615022161,10.0028023139242,10.211615022161,11468.4111911631,0.0,1.0
2001-09-26,14.7,14.92,14.47,14.92,21200,9.90176390671281,10.0499535706228,9.74683834898873,10.0499535706228,31473.1802268812,0.0,1.0
2001-09-27,14.55,14.61,14.18,14.45,9725,9.80072549950145,9.84114086238599,9.55149742838011,9.73336656136055,14437.5791370953,0.0,1.0
2001-09-28,14.96,15.05,14.51,14.55,18800,10.0768971458792,10.137520190206,9.77378192424509,9.80072549950145,27910.1786917625,0.0,1.0
2001-10-01,14.79,14.85,14.58,14.85,17975,9.96238695103962,10.0028023139242,9.82093318094372,10.0028023139242,26685.3969140656,0.0,1.0
2001-10-02,14.6,14.8,14.25,14.79,9925,9.8344049685719,9.96912284485371,9.59864868507874,9.96238695103962,14734.4959316885,0.0,1.0
2001-10-03,15.0,15.0,14.62,14.7,38075,10.1038407211355,10.1038407211355,9.84787675620008,9.90176390671281,56525.5347706842,0.0,1.0
2001-10-04,15.6,15.81,14.98,15.0,49950,10.5079943499809,10.6494481200768,10.0903689335073,10.1038407211355,74154.9694496568,0.0,1.0
2001-10-05,15.6,15.77,15.5,15.5,10900,10.5079943499809,10.6225045448205,10.44063541184,10.44063541184,16181.9653053305,0.0,1.0
2001-10-08,15.82,15.82,15.56,15.56,30700,10.6561840138909,10.6561840138909,10.4810507747246,10.4810507747246,45576.7279700593,0.0,1.0
2001-10-09,15.68,15.75,15.5,15.75,15525,10.5618815004937,10.6090327571923,10.44063541184,10.6090327571923,23048.1661802986,0.0,1.0
2001-10-10,16.14,16.14,15.16,15.68,24925,10.8717326159418,10.8717326159418,10.211615022161,10.5618815004937,37003.25552618,0.0,1.0
2001-10-11,17.55,17.58,16.35,16.35,23275,11.8214936437286,11.8417013251708,11.0131863860377,11.0131863860377,34553.6919707858,0.0,1.0
2001-10-12,17.3,18.25,17.22,17.75,22825,11.6530962983763,12.2930062107149,11.5992091478636,11.9562115200104,33885.6291829512,0.0,1.0
2001-10-15,18.17,18.19,17.3,17.4,17625,12.2391190602022,12.2525908478303,11.6530962983763,11.7204552365172,26165.7925235274,0.0,1.0
2001-10-16,18.52,18.68,18.05,18.17,21100,12.4748753436953,12.5826496447208,12.1582883344331,12.2391190602022,31324.7218295847,0.0,1.0
2001-10-17,18.51,19.03,18.4,18.5,28925,12.4681394498812,12.8184059282139,12.3940446179262,12.4614035560671,42941.5914180445,0.0,1.0
2001-10-18,18.24,18.51,18.12,18.51,15900,12.2862703169008,12.4681394498812,12.2054395911317,12.4681394498812,23604.8851701609,0.0,1.0
2001-10-19,18.19,18.5,17.67,18.3,14025,12.2525908478303,12.4614035560671,11.9023243694976,12.3266856797853,20821.2902208496,0.0,1.0
2001-10-22,18.77,18.9,18.25,18.25,9400,12.6432726890476,12.7308393086307,12.2930062107149,12.2930062107149,13955.0893458813,0.0,1.0
2001-10-23,19.07,19.33,18.77,18.77,11975,12.8453495034703,13.0204827426366,12.6432726890476,12.6432726890476,17777.893076269,0.0,1.0
2001-10-24,19.32,19.45,19.07,19.08,13775,13.0137468488225,13.1013134684057,12.8453495034703,12.8520853972844,20450.1442276081,0.0,1.0
2001-10-25,20.72,20.86,19.2,19.2,24400,13.9567719827952,14.0510744961925,12.9329161230535,12.9329161230535,36223.8489403728,0.0,1.0
2001-10-26,20.42,20.72,20.35,20.72,38750,13.7546951683725,13.9567719827952,13.7075439116739,13.9567719827952,57527.6289524362,0.0,1.0
2001-10-29,19.3,20.37,19.25,20.37,21350,13.0002750611944,13.721015699302,12.9665955921239,13.721015699302,31695.8678228261,0.0,1.0
2001-10-30,19.25,19.74,19.1,19.5,38950,12.9665955921239,13.2966543890143,12.8655571849126,13.1349929374762,57824.5457470295,0.0,1.0
2001-10-31,19.5,19.91,19.3,19.5,25175,13.1349929374762,13.4111645838539,13.0002750611944,13.1349929374762,37374.4015194214,0.0,1.0
2001-11-01,19.63,19.8,19.3,19.77,36775,13.2225595570593,13.3370697518989,13.0002750611944,13.3168620704566,54595.5756058284,0.0,1.0
2001-11-02,20.0,20.11,19.6,19.63,17000,13.4717876281807,13.5458824601357,13.2023518756171,13.2225595570593,25237.9275404236,0.0,1.0
2001-11-05,20.45,20.55,20.1,20.1,27575,13.7749028498148,13.8422617879557,13.5391465663216,13.5391465663216,40937.40305454,0.0,1.0
2001-11-06,21.5,21.5,20.46,20.46,47950,14.4821717002942,14.4821717002942,13.7816387436288,13.7816387436288,71185.8015037245,0.0,1.0
2001-11-07,21.72,21.76,21.44,21.45,10525,14.6303613642042,14.6573049394606,14.4417563374097,14.4484922312238,15625.2463154682,0.0,1.0
2001-11-08,21.65,22.0,21.25,21.6,46000,14.5832101075056,14.8189663909988,14.313774354942,14.5495306384351,68290.8627564404,0.0,1.0
2001-11-09,21.8,21.99,21.61,21.7,22175,14.6842485147169,14.8122304971847,14.5562665322492,14.616889576576,32920.6496005233,0.0,1.0
2001-11-12,21.27,21.9,21.25,21.55,23300,14.3272461425702,14.7516074528579,14.313774354942,14.5158511693647,34590.80657011,0.0,1.0
2001-11-13,21.15,21.41,21.14,21.3,11850,14.2464154168011,14.4215486559674,14.239679522987,14.3474538240124,17592.3200796482,0.0,1.0
2001-11-14,21.0,21.4,20.9,21.15,19100,14.1453770095897,14.4148127621533,14.0780180714488,14.2464154168011,28355.5538836525,0.0,1.0
2001-11-15,20.82,21.0,20.5,21.0,28175,14.0241309209361,14.1453770095897,13.8085823188852,14.1453770095897,41828.1534383198,0.0,1.0
2001-11-16,21.0,21.05,20.9,20.97,25425,14.1453770095897,14.1790564786602,14.0780180714488,14.1251693281475,37745.5475126631,0.0,1.0
2001-11-19,20.98,21.0,20.78,21.0,27775,14.1319052219615,14.1453770095897,13.9971873456797,14.1453770095897,41234.3198491335,0.0,1.0
2001-11-20,21.63,21.67,21.05,21.05,20350,14.5697383198774,14.5966818951338,14.1790564786602,14.1790564786602,30211.2838498601,0.0,1.0
2001-11-21,21.51,21.85,21.29,21.5,19100,14.4889075941083,14.7179279837874,14.3407179301983,14.4821717002942,28355.5538836525,0.0,1.0
2001-11-23,21.7,21.85,21.51,21.51,5450,14.616889576576,14.7179279837874,14.4889075941083,14.4889075941083,8090.98265266526,0.0,1.0
2001-11-26,21.29,21.82,21.0,21.8,14475,14.3407179301983,14.6977203023451,14.1453770095897,14.6842485147169,21489.3530086843,0.0,1.0
2001-11-27,21.15,21.6,21.1,21.4,11175,14.2464154168011,14.5495306384351,14.2127359477306,14.4148127621533,16590.2258978961,0.0,1.0
2001-11-28,20.2,21.05,20.2,20.75,45875,13.6065055044625,14.1790564786602,13.6065055044625,13.9769796642375,68105.2897598197,0.0,1.0
2001-11-29,19.8,19.97,18.9,19.96,63675,13.3370697518989,13.4515799467384,12.7308393086307,13.4448440529243,94530.8844786161,0.0,1.0
2001-11-30,20.24,21.05,20.0,20.0,55300,13.6334490797189,14.1790564786602,13.4717876281807,13.4717876281807,82097.4937050249,0.0,1.0
2001-12-03,20.38,20.52,20.2,20.25,20200,13.7277515931161,13.8220541065134,13.6065055044625,13.6401849735329,29988.5962539152,0.0,1.0
2001-12-04,21.0,21.52,20.44,20.5,29175,14.1790564786602,14.5301569247984,13.8009483058959,13.8414598958349,43209.8567998576,0.05,1.0
2001-12-05,20.95,21.0,20.79,20.95,15025,14.1452968203776,14.1790564786602,14.0372659138736,14.1452968203776,22252.8911197211,0.0,1.0
2001-12-06,20.98,20.98,20.72,20.8,11400,14.1655526153472,14.1655526153472,13.990002392278,14.0440178455301,16884.0571557284,0.0,1.0
2001-12-07,21.0,21.12,20.66,20.98,28475,14.1790564786602,14.2600796585382,13.949490802339,14.1655526153472,42173.11644819,0.0,1.0
2001-12-10,20.88,21.0,20.75,20.79,8350,14.0980332987821,14.1790564786602,14.0102581872476,14.0372659138736,12366.8313377485,0.0,1.0
2001-12-11,20.93,21.2,20.86,20.88,13575,14.1317929570646,14.3140951117903,14.0845294354691,14.0980332987821,20105.3575341241,0.0,1.0
2001-12-12,21.1,21.35,20.96,21.0,7725,14.2465757952252,14.4153740866378,14.1520487520342,14.1790564786602,11441.1703094739,0.0,1.0
2001-12-13,21.01,21.2,21.01,21.15,14350,14.1858084103167,14.3140951117903,14.1858084103167,14.2803354535077,21253.1772091845,0.0,1.0
2001-12-14,21.29,21.4,20.95,21.12,16125,14.3748624966988,14.4491337449204,14.1452968203776,14.2600796585382,23882.0545294843,0.0,1.0
2001-12-17,21.55,21.76,21.2,21.2,14375,14.5504127197679,14.6922032845545,14.3140951117903,14.3140951117903,21290.2036503155,0.0,1.0
2001-12-18,22.15,22.25,21.5,21.6,23950,14.9555286191582,15.0230479357233,14.5166530614854,14.5841723780505,35471.3306034822,0.0,1.0
2001-12-19,21.61,22.05,21.6,21.95,15375,14.590924309707,14.8880093025932,14.5841723780505,14.8204899860281,22771.2612955548,0.0,1.0
2001-12-20,21.35,22.1,21.2,21.75,11925,14.4153740866378,14.9217689608757,14.3140951117903,14.685451352898,17661.6124194791,0.0,1.0
2001-12-21,21.69,21.79,21.1,21.1,29500,14.644939762959,14.7124590795241,14.2465757952252,14.2465757952252,43691.2005345605,0.0,1.0
2001-12-24,21.65,22.15,21.65,21.94,8025,14.617932036333,14.9555286191582,14.617932036333,14.8137380543716,11885.4876030457,0.0,1.0
2001-12-26,21.85,21.94,21.64,21.7,11625,14.7529706694631,14.8137380543716,14.6111801046765,14.6516916946155,17217.2951259073,0.0,1.0
2001-12-27,21.84,22.13,21.83,21.95,13200,14.7462187378066,14.9420247558452,14.7394668061501,14.8204899860281,19549.9609171592,0.0,1.0
2001-12-28,21.6,21.91,21.5,21.85,18975,14.5841723780505,14.7934822594021,14.5166530614854,14.7529706694631,28103.0688184164,0.0,1.0
2001-12-31,21.7,21.95,21.28,21.6,21225,14.6516916946155,14.8204899860281,14.3681105650423,14.5841723780505,31435.448520205,0.0,1.0
2002-01-02,21.29,21.7,21.05,21.7,7925,14.3748624966988,14.6516916946155,14.2128161369427,14.6516916946155,11737.3818385218,0.0,1.0
2002-01-03,21.48,21.75,21.26,21.35,12425,14.5031491981724,14.685451352898,14.3546067017293,14.4153740866378,18402.1412420988,0.0,1.0
2002-01-04,21.8,22.04,21.55,21.55,17725,14.7192110111806,14.8812573709367,14.5504127197679,14.5504127197679,26251.7467618672,0.0,1.0
2002-01-07,21.65,21.98,21.5,21.8,14575,14.617932036333,14.8407457809976,14.5166530614854,14.7192110111806,21586.4151793633,0.0,1.0
2002-01-08,21.48,21.65,21.4,21.65,4875,14.5031491981724,14.617932036333,14.4491337449204,14.617932036333,7220.15602054177,0.0,1.0
2002-01-09,21.25,21.7,21.25,21.5,20725,14.3478547700728,14.6516916946155,14.3478547700728,14.5166530614854,30694.9196975852,0.0,1.0
2002-01-10,21.11,21.3,21.11,21.3,7900,14.2533277268817,14.3816144283553,14.2533277268817,14.3816144283553,11700.3553973908,0.0,1.0
2002-01-11,21.08,21.23,21.02,21.15,10200,14.2330719319122,14.3343509067598,14.1925603419732,14.2803354535077,15106.7879814412,0.0,1.0
2002-01-14,21.05,21.15,21.0,21.05,20025,14.2128161369427,14.2803354535077,14.1790564786602,14.2128161369427,29658.1793459177,0.0,1.0
2002-01-15,21.04,21.15,20.89,21.02,16925,14.2060642052862,14.2803354535077,14.1047852304386,14.1925603419732,25066.9006456758,0.0,1.0
2002-01-16,20.95,21.1,20.9,21.0,7125,14.1452968203776,14.2465757952252,14.1115371620951,14.1790564786602,10552.5357223303,0.0,1.0
2002-01-17,21.05,21.05,20.86,20.94,6650,14.2128161369427,14.2128161369427,14.0845294354691,14.1385448887211,9849.03334084159,0.0,1.0
2002-01-18,21.2,21.7,21.11,21.15,35525,14.3140951117903,14.6516916946155,14.2533277268817,14.2803354535077,52614.5728471273,0.0,1.0
2002-01-22,21.37,21.38,21.05,21.15,9825,14.4288779499509,14.4356298816074,14.2128161369427,14.2803354535077,14551.3913644764,0.0,1.0
2002-01-23,21.45,21.9,21.4,21.4,21525,14.4828934032029,14.7867303277456,14.4491337449204,14.4491337449204,31879.7658137767,0.0,1.0
2002-01-24,21.7,21.75,21.4,21.4,14750,14.6516916946155,14.685451352898,14.4491337449204,14.4491337449204,21845.6002672802,0.0,1.0
2002-01-25,21.43,21.5,21.4,21.45,7175,14.4693895398899,14.5166530614854,14.4491337449204,14.4828934032029,10626.5886045922,0.0,1.0
2002-01-28,22.82,23.07,21.5,21.5,48150,15.4079080401441,15.5767063315567,14.5166530614854,14.5166530614854,71312.9256182739,0.0,1.0
2002-01-29,22.6,23.9,22.36,23.0,69250,15.2593655437009,16.1371166590466,15.0973191839448,15.5294428099611,102563.241932824,0.0,1.0
2002-01-30,23.71,23.75,22.5,22.55,37025,16.008829957573,16.035837684199,15.1918462271359,15.2256058854184,54836.1593149864,0.0,1.0
2002-01-31,23.09,23.85,23.0,23.6,24325,15.5902101948697,16.1033570007641,15.5294428099611,15.9345587093514,36026.7272204468,0.0,1.0
2002-02-01,23.24,23.74,22.99,22.99,29950,15.6914891697173,16.0290857525425,15.5226908783046,15.5226908783046,44357.676474918,0.0,1.0
2002-02-04,23.49,23.9,23.0,23.0,24275,15.8602874611299,16.1371166590466,15.5294428099611,15.5294428099611,35952.6743381849,0.0,1.0
2002-02-05,23.75,23.9,23.35,23.35,21875,16.035837684199,16.1371166590466,15.7657604179388,15.7657604179388,32398.1359896105,0.0,1.0
2002-02-06,23.9,24.0,23.5,23.5,34000,16.1371166590466,16.2046359756116,15.8670393927864,15.8670393927864,50355.9599381374,0.0,1.0
2002-02-07,23.85,23.95,23.75,23.9,28250,16.1033570007641,16.1708763173291,16.035837684199,16.1371166590466,41839.8784780112,0.0,1.0
2002-02-08,24.3,24.4,23.66,23.8,64075,16.4071939253068,16.4747132418718,15.9750702992905,16.0695973424815,94898.7686187104,0.0,1.0
2002-02-11,24.8,25.25,24.2,24.2,27725,16.744790508132,17.0486274326747,16.3396746087417,16.3396746087417,41062.3232142607,0.0,1.0
2002-02-12,24.36,24.5,24.01,24.5,23150,16.4477055152458,16.5422325584369,16.2113879072681,16.5422325584369,34286.4844872906,0.0,1.0
2002-02-13,24.95,24.99,24.2,24.2,20250,16.8460694829796,16.8730772096056,16.3396746087417,16.3396746087417,29991.4173160965,0.0,1.0
2002-02-14,24.98,25.15,24.85,24.95,46375,16.8663252779491,16.9811081161097,16.7785501664145,16.8460694829796,68684.0482979743,0.0,1.0
2002-02-15,25.02,25.1,24.76,24.83,18825,16.8933330045751,16.9473484578272,16.717782781506,16.7650463031015,27880.9101716305,0.0,1.0
2002-02-19,24.88,24.97,24.71,24.95,25000,16.7988059613841,16.8595733462926,16.6840231232235,16.8460694829796,37026.4411309833,0.0,1.0
2002-02-20,25.58,25.59,24.92,24.92,74725,17.2714411773394,17.2781931089959,16.8258136880101,16.8258136880101,110672.032540509,0.0,1.0
2002-02-21,26.57,27.2,25.5,25.5,82600,17.9398824113334,18.3652541056932,17.2174257240874,17.2174257240874,122335.361496769,0.0,1.0
2002-02-22,28.22,28.8,26.5,26.55,147525,19.0539511346567,19.445563170734,17.8926188897378,17.9263785480204,218493.029113933,0.0,1.0
2002-02-25,27.99,28.4,27.81,28.0,115950,18.8986567065571,19.1754859044738,18.77712193674,18.9054086382136,171728.633965501,0.0,1.0
2002-02-26,28.12,28.25,27.85,28.0,107925,18.9864318180916,19.0742069296262,18.804129663366,18.9054086382136,159843.146362456,0.0,1.0
2002-02-27,27.99,28.32,27.73,28.17,100100,18.8986567065571,19.1214704512217,18.7231064834879,19.0201914763741,148253.870288457,0.0,1.0
2002-02-28,26.92,27.74,26.8,27.74,60075,18.176200019311,18.7298584151444,18.095176839433,18.7298584151444,88974.5380377534,0.0,1.0
2002-03-01,27.57,27.59,26.85,26.93,66950,18.6150755769839,18.6285794402969,18.1289364977155,18.1829519509675,99156.8093487734,0.0,1.0
2002-03-04,27.71,28.01,27.49,27.57,48225,18.7096026201749,18.9121605698701,18.5610601237318,18.6150755769839,71424.0049416671,0.0,1.0
2002-03-05,28.3,28.3,27.49,27.5,45825,19.1079665879087,19.1079665879087,18.5610601237318,18.5678120553883,67869.4665930927,0.0,1.0
2002-03-06,28.7,28.8,28.1,28.1,68025,19.3780438541689,19.445563170734,18.9729279547786,18.9729279547786,100748.946317406,0.0,1.0
2002-03-07,28.84,28.96,28.61,28.65,62225,19.5063305556425,19.587494205666,19.3507668930975,19.3778214431053,91999.3124735033,0.05,1.0
2002-03-08,29.01,29.2,28.8,28.84,41100,19.6213123931758,19.7498215057129,19.4792760056347,19.5063305556425,60766.1188053191,0.0,1.0
2002-03-11,28.8,29.01,28.7,28.8,31450,19.4792760056347,19.6213123931758,19.4116396306151,19.4792760056347,46498.6480882551,0.0,1.0
2002-03-12,29.18,29.25,28.55,28.55,31075,19.736294230709,19.7836396932227,19.3101850680858,19.3101850680858,45944.2126976958,0.0,1.0
2002-03-13,29.17,29.58,28.91,29.0,17675,19.7295305932071,20.0068397307873,19.5536760181562,19.6145487556738,26132.3880750369,0.0,1.0
2002-03-14,29.05,29.29,28.75,28.75,32075,19.6483669431836,19.8106942432305,19.4454578181249,19.4454578181249,47422.707072521,0.0,1.0
2002-03-15,28.88,29.2,28.8,28.8,27350,19.5333851056503,19.7498215057129,19.4792760056347,19.4792760056347,40436.8211514716,0.0,1.0
2002-03-18,29.24,29.24,28.74,28.78,33600,19.7768760557208,19.7768760557208,19.4386941806229,19.4657487306308,49677.4109941295,0.0,1.0
2002-03-19,28.88,29.2,28.8,29.2,22325,19.5333851056503,19.7498215057129,19.4792760056347,19.7498215057129,33007.3869179745,0.0,1.0
2002-03-20,28.78,28.99,28.7,28.78,17200,19.4657487306308,19.6077851181718,19.4116396306151,19.4657487306308,25430.1032469948,0.0,1.0
2002-03-21,29.12,29.12,28.6,28.75,38525,19.6957124056973,19.6957124056973,19.3440032555955,19.4454578181249,56958.995790144,0.0,1.0
2002-03-22,28.94,29.25,28.78,29.0,28475,19.5739669306621,19.7836396932227,19.4657487306308,19.6145487556738,42100.1273231499,0.0,1.0
2002-03-25,28.9,29.03,28.69,28.8,27775,19.5469123806542,19.6348396681797,19.4048759931132,19.4792760056347,41065.1812607724,0.0,1.0
2002-03-26,29.2,29.23,28.75,28.8,25550,19.7498215057129,19.7701124182188,19.4454578181249,19.4792760056347,37775.5312767861,0.0,1.0
2002-03-27,29.98,30.3,29.2,29.2,46825,20.2773852308655,20.4938216309281,19.7498215057129,19.7498215057129,69230.4991011941,0.0,1.0
2002-03-28,30.3,30.65,30.0,30.0,41250,20.4938216309281,20.7305489434966,20.2909125058694,20.2909125058694,60987.8929615431,0.0,1.0
2002-04-01,30.04,30.4,29.77,30.35,41050,20.3179670558773,20.5614580059477,20.1353488433245,20.5276398184379,60692.1940865779,0.0,1.0
2002-04-02,30.08,30.19,29.83,30.1,18300,20.3450216058851,20.4194216184066,20.1759306683362,20.358548880889,27056.4470593027,0.0,1.0
2002-04-03,29.6,30.44,29.36,29.83,38025,20.0203670057912,20.5885125559555,19.8580397057442,20.1759306683362,56219.7486027314,0.0,1.0
2002-04-04,29.23,29.9,28.83,29.56,37850,19.7701124182188,20.2232761308499,19.4995669181405,19.9933124557834,55961.012087137,0.0,1.0
2002-04-05,29.95,30.23,29.6,29.6,28175,20.2570943183597,20.4464761684144,20.0203670057912,20.0203670057912,41656.5790107023,0.0,1.0
2002-04-08,25.02,27.15,24.8,27.0,258400,16.9226210298951,18.3632758178119,16.7738210048521,18.2618212552825,382042.946454854,0.0,1.0
2002-04-09,24.77,25.01,24.44,25.0,132475,16.7535300923462,16.9158573923932,16.5303300547816,16.9090937548912,195863.54230498,0.0,1.0
2002-04-10,25.06,25.19,24.73,24.8,43200,16.9496755799029,17.0376028674284,16.7264755423384,16.7738210048521,63870.9569924525,0.0,1.0
2002-04-11,24.88,25.16,24.61,25.05,44225,16.8279301048677,17.0173119549225,16.6453118923149,16.942911942401,65386.4137266483,0.0,1.0
2002-04-12,25.45,25.45,24.58,24.82,51375,17.2134574424792,17.2134574424792,16.625020979809,16.787348279856,75957.6485066492,0.0,1.0
2002-04-15,25.05,25.94,24.88,25.45,40400,16.942911942401,17.5448756800751,16.8279301048677,17.2134574424792,59731.1727429415,0.0,1.0
2002-04-16,25.3,25.53,25.01,25.1,26200,17.1120028799499,17.2675665424949,16.9158573923932,16.9767301299108,38736.5526204225,0.0,1.0
2002-04-17,25.79,25.92,25.52,25.55,35200,17.4434211175458,17.5313484050712,17.2608029049929,17.2810938174988,52043.0019938499,0.0,1.0
2002-04-18,25.82,25.85,25.37,25.8,26900,17.4637120300516,17.4840029425575,17.1593483424636,17.4501847550477,39771.4986828002,0.0,1.0
2002-04-19,26.42,26.5,25.82,25.82,31825,17.869530280169,17.9236393801847,17.4637120300516,17.4637120300516,47053.0834788148,0.0,1.0
2002-04-22,27.0,27.29,26.2,26.2,57925,18.2618212552825,18.4579667428392,17.720730255126,17.720730255126,85641.7866617546,0.0,1.0
2002-04-23,26.35,27.0,26.27,26.95,28550,17.8221848176553,18.2618212552825,17.7680757176397,18.2280030677727,42211.0144012619,0.0,1.0
2002-04-24,26.23,27.5,26.23,26.36,40375,17.7410211676319,18.6000031303803,17.7410211676319,17.8289484551573,59694.2103835707,0.0,1.0
2002-04-25,26.25,26.38,25.65,26.25,44925,17.7545484426358,17.8424757301612,17.3487301925184,17.7545484426358,66421.3597890258,0.0,1.0
2002-04-26,25.5,26.17,25.15,26.05,31450,17.247275629989,17.7004393426201,17.0105483174206,17.6192756925966,46498.6480882553,0.0,1.0
2002-04-29,25.2,25.64,24.85,25.25,33450,17.0443665049303,17.3419665550164,16.8076391923619,17.0781846924401,49455.6368379059,0.0,1.0
2002-04-30,25.18,25.34,24.93,25.15,29150,17.0308392299264,17.1390574299577,16.8617482923775,17.0105483174206,43098.1110261571,0.0,1.0
2002-05-01,25.9,25.9,24.91,25.2,27125,17.5178211300673,17.5178211300673,16.8482210173736,17.0443665049303,40104.1599171358,0.0,1.0
2002-05-02,26.0,26.53,25.73,25.95,25775,17.5854575050869,17.9439302926905,17.402839292534,17.5516393175771,38108.1925111216,0.0,1.0
2002-05-03,26.46,26.74,25.87,25.9,33500,17.8965848301769,18.0859666802316,17.4975302175614,17.5178211300673,49529.5615566469,0.0,1.0
2002-05-06,26.05,26.5,25.95,26.47,24550,17.6192756925966,17.9236393801847,17.5516393175771,17.9033484676788,36297.0369019608,0.0,1.0
2002-05-07,25.87,26.06,25.77,25.95,25350,17.4975302175614,17.6260393300986,17.4298938425419,17.5516393175771,37479.832401821,0.0,1.0
2002-05-08,25.88,26.13,25.29,26.05,31600,17.5042938550634,17.6733847926123,17.1052392424479,17.6192756925966,46720.4222444789,0.0,1.0
2002-05-09,26.49,27.2,25.78,25.78,53275,17.9168757426827,18.3970940053216,17.4366574800438,17.4366574800438,78766.7878188171,0.0,1.0
2002-05-10,26.0,26.55,25.9,26.55,30800,17.5854575050869,17.9574575676945,17.5178211300673,17.9574575676945,45537.6267446186,0.0,1.0
2002-05-13,25.68,25.9,25.35,25.9,16225,17.3690211050242,17.5178211300673,17.1458210674597,17.5178211300673,23988.5712315403,0.0,1.0
2002-05-14,25.65,25.82,25.56,25.6,44375,17.3487301925184,17.4637120300516,17.2878574550008,17.3149120050086,65608.1878828719,0.0,1.0
2002-05-15,25.7,25.8,25.4,25.5,41975,17.3825483800282,17.4501847550477,17.1796392549695,17.247275629989,62059.8013832912,0.0,1.0
2002-05-16,25.86,26.12,25.69,25.7,52725,17.4907665800595,17.6666211551103,17.3757847425262,17.3825483800282,77953.615912663,0.0,1.0
2002-05-17,26.04,26.08,25.82,25.95,29150,17.6125120550947,17.6395666051025,17.4637120300516,17.5516393175771,43098.111026157,0.0,1.0
2002-05-20,26.11,26.27,25.99,26.06,49725,17.6598575176084,17.7680757176397,17.5786938675849,17.6260393300986,73518.1327881872,0.0,1.0
2002-05-21,26.1,26.8,26.1,26.15,38025,17.6530938801064,18.1265485052434,17.6530938801064,17.6869120676162,56219.7486027315,0.0,1.0
2002-05-22,26.38,26.4,26.15,26.2,91625,17.8424757301612,17.8560030051651,17.6869120676162,17.720730255126,135467.047093367,0.0,1.0
2002-05-23,27.04,27.1,26.35,26.38,37425,18.2888758052903,18.3294576303021,17.8221848176553,17.8424757301612,55332.6519778364,0.0,1.0
2002-05-24,26.74,27.18,26.73,27.15,35950,18.0859666802316,18.3835667303177,18.0792030427297,18.3632758178119,53151.8727749691,0.0,1.0
2002-05-28,26.75,26.85,26.25,26.85,10725,18.0927303177336,18.1603666927532,17.7545484426358,18.1603666927532,15856.8521700012,0.0,1.0
2002-05-29,26.3,26.6,26.19,26.6,14525,17.7883666301455,17.9912757552042,17.713966617624,17.9912757552042,21475.1307943373,0.0,1.0
2002-05-30,26.08,26.3,25.56,26.3,17600,17.6395666051025,17.7883666301455,17.2878574550008,17.7883666301455,26021.500996925,0.0,1.0
2002-05-31,26.05,26.43,26.05,26.3,25775,17.6192756925966,17.876293917671,17.6192756925966,17.7883666301455,38108.1925111218,0.0,1.0
2002-06-03,24.98,26.05,24.98,26.05,18775,16.8955664798873,17.6192756925966,16.8955664798873,17.6192756925966,27758.7318873447,0.0,1.0
2002-06-04,24.48,25.05,24.23,25.05,22825,16.5573846047895,16.942911942401,16.3882936672406,16.942911942401,33746.6341053871,0.0,1.0
2002-06-05,24.72,24.86,24.41,24.5,19025,16.7535300923462,16.8484125443255,16.543433234392,16.6044290963787,28071.5764025669,0.05,1.0
2002-06-06,24.63,25.08,24.23,24.9,27525,16.6925342303595,16.997513540293,16.4214415104186,16.8755218163196,40613.41080056,0.0,1.0
2002-06-07,25.02,25.2,24.57,24.7,17275,16.9568496323019,17.0788413562753,16.6518703223684,16.7399754563492,25489.4340265094,0.0,1.0
2002-06-10,25.2,25.34,24.99,25.0,41125,17.0788413562753,17.1737238082546,16.9365176783063,16.9432949963048,60680.3458373488,0.0,1.0
2002-06-11,24.78,25.25,24.7,25.25,45750,16.7941940003373,17.1127279462679,16.7399754563492,17.1127279462679,67504.5792597865,0.0,1.0
2002-06-12,24.72,25.07,24.45,24.7,9300,16.7535300923462,16.9907362222945,16.5705425063861,16.7399754563492,13722.2423413336,0.0,1.0
2002-06-13,24.29,24.72,24.28,24.72,19450,16.4621054184098,16.7535300923462,16.4553281004112,16.7535300923462,28698.6681224665,0.0,1.0
2002-06-14,24.6,24.8,24.08,24.27,26350,16.6722022763639,16.8077486363344,16.3197817404408,16.4485507824127,38879.6866337787,0.0,1.0
2002-06-17,25.18,25.18,24.7,24.7,46475,17.0652867202782,17.0652867202782,16.7399754563492,16.7399754563492,68574.3239584387,0.0,1.0
2002-06-18,25.81,25.98,25.2,25.2,59450,17.4922577541851,17.60747216016,17.0788413562753,17.0788413562753,87719.0652894928,0.0,1.0
2002-06-19,25.75,26.08,25.6,25.81,36350,17.451593846194,17.6752453401452,17.3499340762161,17.4922577541851,53634.785925535,0.0,1.0
2002-06-20,25.93,26.61,25.92,26.0,25025,17.5735855701674,18.0344431940669,17.5668082521688,17.621026796157,36924.6359776208,0.0,1.0
2002-06-21,25.5,25.99,25.02,25.9,39950,17.2821608962309,17.6142494781585,16.9568496323019,17.5532536161718,58946.6216705676,0.0,1.0
2002-06-24,25.4,25.5,24.94,25.5,45450,17.2143877162457,17.2821608962309,16.9026310883137,17.2821608962309,67061.9262810336,0.0,1.0
2002-06-25,26.26,26.56,25.5,25.5,32475,17.7972370641186,18.0005566040742,17.2821608962309,17.2821608962309,47917.1849499794,0.0,1.0
2002-06-26,26.18,26.5,25.49,26.01,54500,17.7430185201304,17.9598926960831,17.2753835782324,17.6278041141555,80415.2911400734,0.0,1.0
2002-06-27,26.95,27.1,26.1,26.25,35950,18.2648720060166,18.3665317759944,17.6887999761422,17.7904597461201,53044.5819538649,0.0,1.0
2002-06-28,26.91,27.87,26.9,26.95,105400,18.2377627340225,18.8883852618806,18.230985416024,18.2648720060166,155518.746535114,0.0,1.0
2002-07-01,25.87,26.61,25.75,26.6,38875,17.5329216621762,18.0344431940669,17.451593846194,18.0276658760683,57360.4484967038,0.0,1.0
2002-07-02,25.77,26.02,25.36,25.9,39150,17.465148482191,17.6345814321541,17.1872784442516,17.5532536161718,57766.213727227,0.0,1.0
2002-07-03,25.68,26.45,25.25,26.0,21575,17.4041526202043,17.9260061060905,17.1127279462679,17.621026796157,31834.1267219648,0.0,1.0
2002-07-05,26.23,26.33,25.61,25.68,12500,17.776905110123,17.8446782901082,17.3567113942147,17.4041526202043,18443.8741146957,0.0,1.0
2002-07-08,25.91,26.28,25.9,26.2,28075,17.5600309341703,17.8107917001156,17.5532536161718,17.7565731561275,41424.9412616066,0.0,1.0
2002-07-09,25.8,26.39,25.72,25.95,21250,17.4854804361866,17.8853421980994,17.4312618921984,17.5871402061644,31354.5859949827,0.0,1.0
2002-07-10,25.0,25.95,24.95,25.9,34475,16.9432949963048,17.5871402061644,16.9094084063122,17.5532536161718,50868.2048083309,0.0,1.0
2002-07-11,24.85,25.2,24.28,25.0,21475,16.841635226327,17.0788413562753,16.4553281004112,16.9432949963048,31686.5757290472,0.0,1.0
2002-07-12,24.16,25.3,24.14,24.85,18800,16.374000284429,17.1466145362605,16.3604456484319,16.841635226327,27739.5866685023,0.0,1.0
2002-07-15,23.94,24.03,23.02,24.0,38500,16.2248992884615,16.2858951504482,15.6013860325975,16.2655631964526,56807.1322732628,0.0,1.0
2002-07-16,23.62,23.84,23.02,23.65,29950,16.0080251125088,16.1571261084763,15.6013860325975,16.0283570665044,44191.5223788109,0.0,1.0
2002-07-17,24.09,24.5,23.21,23.9,69675,16.3265590584393,16.6044290963787,15.7301550745694,16.1977900164674,102806.154315314,0.0,1.0
2002-07-18,23.37,24.37,23.34,24.09,19200,15.8385921625458,16.5163239623979,15.8182602085502,16.3265590584393,28329.7906401725,0.0,1.0
2002-07-19,22.25,23.33,22.1,23.3,28550,15.0795325467113,15.8114828905517,14.9778727767335,15.7911509365561,42125.808477965,0.0,1.0
2002-07-22,21.62,22.8,21.53,22.25,33850,14.6525615128044,15.45228503663,14.5915656508177,15.0795325467113,49946.011102596,0.0,1.0
2002-07-23,20.95,21.9,20.74,21.72,20850,14.1984812069034,14.842326416763,14.0561575289345,14.7203346927896,30764.3820233125,0.0,1.0
2002-07-24,21.09,21.14,20.47,20.95,76925,14.2933636588828,14.3272502488754,13.8731699429744,14.1984812069034,113503.601301837,0.0,1.0
2002-07-25,21.64,21.72,20.91,21.09,51875,14.6661161488015,14.7203346927896,14.1713719349094,14.2933636588828,76542.077575987,0.0,1.0
2002-07-26,22.09,22.42,21.69,21.7,33925,14.9710954587349,15.1947469526862,14.7000027387941,14.7067800567926,50056.6743472843,0.0,1.0
2002-07-29,23.45,23.6,22.2,22.2,60875,15.8928107065339,15.9944704765118,15.0456459567187,15.0456459567187,89821.6669385683,0.0,1.0
2002-07-30,23.7,24.06,23.39,23.55,41400,16.062243656497,16.3062271044438,15.8521467985428,15.9605838865191,61086.1110678721,0.0,1.0
2002-07-31,23.2,23.93,22.91,23.7,40925,15.7233777565709,16.218121970463,15.5268355346137,16.062243656497,60385.2438515137,0.0,1.0
2002-08-01,22.7,23.38,22.48,23.35,25425,15.3845118566448,15.8453694805443,15.2354108606773,15.8250375265487,37514.839949291,0.0,1.0
2002-08-02,22.13,22.74,21.9,22.7,14675,14.998204730729,15.4116211286389,14.842326416763,15.3845118566448,21653.1082106528,0.0,1.0
2002-08-05,22.22,22.9,22.02,22.13,24925,15.0592005927157,15.5200582166152,14.9236542327453,14.998204730729,36777.0849847033,0.0,1.0
2002-08-06,23.2,23.51,22.45,22.45,33550,15.7233777565709,15.9334746145251,15.2150789066817,15.2150789066817,49503.3581238432,0.0,1.0
2002-08-07,23.59,23.59,22.95,23.25,22600,15.9876931585132,15.9876931585132,15.5539448066078,15.7572643465635,33346.5243993699,0.0,1.0
2002-08-08,23.47,23.53,23.31,23.34,22325,15.906365342531,15.9470292505221,15.7979282545546,15.8182602085502,32940.7591688465,0.0,1.0
2002-08-09,23.45,23.51,23.15,23.47,21200,15.8928107065339,15.9334746145251,15.6894911665783,15.906365342531,31280.810498524,0.0,1.0
2002-08-12,23.02,23.35,22.74,23.35,23100,15.6013860325975,15.8250375265487,15.4116211286389,15.8250375265487,34084.2793639576,0.0,1.0
2002-08-13,22.33,23.06,22.25,23.01,76850,15.1337510906995,15.6284953045916,15.0795325467113,15.594608714599,113392.938057149,0.0,1.0
2002-08-14,22.75,22.75,22.03,22.35,27825,15.4183984466374,15.4183984466374,14.9304315507438,15.1473057266965,41056.0637793126,0.0,1.0
2002-08-15,22.76,22.99,22.56,22.75,25525,15.4251757646359,15.5810540786019,15.2896294046655,15.4183984466374,37662.3909422087,0.0,1.0
2002-08-16,22.78,22.91,22.22,22.8,22550,15.438730400633,15.5268355346137,15.0592005927157,15.45228503663,33272.748902911,0.0,1.0
2002-08-19,23.14,23.25,22.65,22.73,12300,15.6827138485797,15.7572643465635,15.3506252666522,15.4048438106403,18148.7721288606,0.0,1.0
2002-08-20,22.92,23.18,22.85,23.17,7550,15.5336128526123,15.7098231205738,15.4861716266226,15.7030458025753,11140.0999652762,0.0,1.0
2002-08-21,22.65,23.08,22.34,22.95,22775,15.3506252666522,15.6420499405886,15.140528408698,15.5539448066078,33604.7386369755,0.0,1.0
2002-08-22,22.79,22.95,22.15,22.65,32475,15.4455077186315,15.5539448066078,15.0117593667261,15.3506252666522,47917.1849499794,0.0,1.0
2002-08-23,22.17,22.8,22.17,22.8,13300,15.0253140027231,15.45228503663,15.0253140027231,15.45228503663,19624.2820580363,0.0,1.0
2002-08-26,22.42,22.53,21.9,22.2,17475,15.1947469526862,15.2692974506699,14.842326416763,15.0456459567187,25784.5360123446,0.0,1.0
2002-08-27,22.15,22.81,22.15,22.47,32525,15.0117593667261,15.4590623546285,15.0117593667261,15.2286335426788,47990.9604464382,0.0,1.0
2002-08-28,22.02,22.25,21.75,22.2,14475,14.9236542327453,15.0795325467113,14.7406666467852,15.0456459567187,21358.0062248176,0.0,1.0
2002-08-29,22.12,22.2,21.89,22.1,20975,14.9914274127305,15.0456459567187,14.8355490987645,14.9778727767335,30948.8207644594,0.0,1.0
2002-08-30,21.9,22.57,21.88,22.15,12325,14.842326416763,15.296406722664,14.828771780766,15.0117593667261,18185.65987709,0.0,1.0
2002-09-03,22.05,22.45,21.66,21.95,22950,14.9439861867409,15.2150789066817,14.6796707847985,14.8762130067556,33862.9528745812,0.0,1.0
2002-09-04,21.45,22.08,21.05,22.0,39225,14.5712336968221,14.9992000012043,14.2995090591192,14.9448550736637,57742.2795836086,0.05,1.0
2002-09-05,20.93,21.55,20.91,21.55,30325,14.2179916678083,14.6391648562479,14.2044054359231,14.6391648562479,44640.7808380605,0.0,1.0
2002-09-06,21.12,21.53,20.68,20.68,30975,14.3470608707172,14.6255786243627,14.0481637692439,14.0481637692439,45597.6318700387,0.0,1.0
2002-09-09,21.5,21.54,20.8,21.15,11750,14.605199276535,14.6323717403053,14.1296811605548,14.3674402185449,17296.9225011447,0.0,1.0
2002-09-10,21.5,21.65,21.12,21.65,54125,14.605199276535,14.7070960156736,14.3470608707172,14.7070960156736,79676.2493935706,0.0,1.0
2002-09-11,21.77,21.93,21.55,21.55,6700,14.7886134069845,14.8973032620657,14.6391648562479,14.6391648562479,9862.9260219293,0.0,1.0
2002-09-12,22.05,22.18,21.68,21.77,16375,14.9788206533766,15.0671311606301,14.7274753635014,14.7886134069845,24105.2856132973,0.0,1.0
2002-09-13,21.61,22.02,21.33,22.02,20950,14.6799235519033,14.9584413055489,14.4897163055113,14.9584413055489,30840.0447999133,0.0,1.0
2002-09-16,21.28,21.65,21.24,21.59,11125,14.4557507257984,14.7070960156736,14.4285782620281,14.6663373200182,16376.8734319348,0.0,1.0
2002-09-17,20.7,21.5,20.65,21.45,12225,14.0617500011291,14.605199276535,14.0277844214162,14.5712336968221,17996.1597937441,0.0,1.0
2002-09-18,20.7,21.0,20.55,20.66,12325,14.0617500011291,14.2655434794063,13.9598532619905,14.0345775373588,18143.3676448176,0.0,1.0
2002-09-19,19.39,20.75,19.33,20.7,64425,13.1718518126518,14.0957155808419,13.1310931169964,14.0617500011291,94838.6580541485,0.0,1.0
2002-09-20,20.03,20.03,19.46,19.5,42400,13.6066112329766,13.6066112329766,13.2194036242498,13.2465760880201,62416.1288551942,0.0,1.0
2002-09-23,19.85,20.1,19.59,20.03,20400,13.4843351460102,13.6541630445746,13.3077141315033,13.6066112329766,30030.4016190087,0.0,1.0
2002-09-24,19.76,20.0,19.64,19.95,41650,13.4231971025271,13.5862318851489,13.3416797112162,13.552266305436,61312.0699721424,0.0,1.0
2002-09-25,19.86,20.2,19.65,19.8,50675,13.4911282619528,13.7220942040003,13.3484728271588,13.4503695662974,74597.5785315324,0.0,1.0
2002-09-26,20.0,20.35,19.9,19.95,57050,13.5862318851489,13.823990943139,13.5183007257231,13.552266305436,83982.0790374722,0.0,1.0
2002-09-27,19.3,20.0,19.15,20.0,41250,13.1107137691686,13.5862318851489,13.00881703003,13.5862318851489,60723.2385678484,0.0,1.0
2002-09-30,18.98,19.1,18.39,18.85,30600,12.8933340590063,12.9748514503172,12.4925402183944,12.8050235517528,45045.6024285127,0.0,1.0
2002-10-01,19.3,19.41,18.32,18.96,33775,13.1107137691686,13.185438044537,12.4449884067964,12.8797478271211,49719.4517000989,0.0,1.0
2002-10-02,18.52,19.43,18.52,19.28,26350,12.5808507256478,13.1990242764221,12.5808507256478,13.0971275372835,38789.2687578862,0.0,1.0
2002-10-03,18.9,19.18,18.6,18.6,14575,12.8389891314657,13.0291963778578,12.6351956531884,12.6351956531884,21455.544293973,0.0,1.0
2002-10-04,18.69,19.1,18.29,19.0,23950,12.6963336966716,12.9748514503172,12.4246090589686,12.9069202908914,35256.2803321204,0.0,1.0
2002-10-07,17.87,18.79,17.7,18.79,18000,12.1392981893805,12.7642648560974,12.0238152183567,12.7642648560974,26497.4131932429,0.0,1.0
2002-10-08,17.97,18.36,17.53,17.9,24600,12.2072293488062,12.4721608705667,11.908332247333,12.1596775372082,36213.1313640987,0.0,1.0
2002-10-09,17.0,17.68,17.0,17.3,19050,11.5482971023765,12.0102289864716,11.5482971023765,11.7520905806538,28043.0956295154,0.0,1.0
2002-10-10,17.53,17.65,16.9,16.9,16325,11.908332247333,11.9898496386439,11.4803659429508,11.4803659429508,24031.6816877605,0.0,1.0
2002-10-11,17.97,18.4,17.7,17.7,12300,12.2072293488062,12.4993333343369,12.0238152183567,12.0238152183567,18106.5656820494,0.0,1.0
2002-10-14,18.05,18.16,17.85,17.9,9175,12.2615742763468,12.3362985517152,12.1257119574954,12.1596775372082,13506.3203360002,0.0,1.0
2002-10-15,18.84,19.13,18.15,18.15,20575,12.7982304358102,12.9952307981449,12.3295054357726,12.3295054357726,30288.0153583874,0.0,1.0
2002-10-16,18.68,19.15,18.68,18.81,18225,12.689540580729,13.00881703003,12.689540580729,12.7778510879825,26828.6308581585,0.0,1.0
2002-10-17,19.42,19.57,18.9,18.9,11825,13.1922311604795,13.2941278996182,12.8389891314657,12.8389891314657,17407.3283894499,0.0,1.0
2002-10-18,18.91,19.41,18.91,19.4,14950,12.8457822474082,13.185438044537,12.8457822474082,13.1786449285944,22007.573735499,0.0,1.0
2002-10-21,18.76,18.88,18.39,18.88,15250,12.7438855082696,12.8254028995805,12.4925402183944,12.8254028995805,22449.1972887197,0.0,1.0
2002-10-22,18.88,19.0,18.55,18.73,29175,12.8254028995805,12.9069202908914,12.6012300734756,12.7235061604419,42947.8905507145,0.0,1.0
2002-10-23,18.96,19.03,18.67,18.9,18750,12.8797478271211,12.9272996387191,12.6827474647865,12.8389891314657,27601.4720762947,0.0,1.0
2002-10-24,19.52,19.79,19.19,19.21,34725,13.2601623199053,13.4435764503548,13.0359894938003,13.0495757256855,51117.9262852976,0.0,1.0
2002-10-25,20.24,20.24,19.5,19.5,25225,13.7492666677706,13.7492666677706,13.2465760880201,13.2465760880201,37133.1804333085,0.0,1.0
2002-10-28,20.57,20.75,20.22,20.24,26375,13.9734394938756,14.0957155808419,13.7356804358855,13.7492666677706,38826.0707206544,0.0,1.0
2002-10-29,20.18,20.65,20.1,20.65,25900,13.7085079721152,14.0277844214162,13.6541630445746,14.0277844214162,38126.833428055,0.0,1.0
2002-10-30,20.56,20.66,20.19,20.19,18700,13.966646377933,14.0345775373588,13.7153010880578,13.7153010880578,27527.8681507579,0.0,1.0
2002-10-31,21.19,21.34,20.5,20.5,23025,14.3946126823152,14.4965094214538,13.9258876822776,13.9258876822776,33894.6077096898,0.0,1.0
2002-11-01,21.35,21.43,20.9,21.15,23125,14.5033025373964,14.557647464937,14.1976123199806,14.3674402185449,34041.8155607634,0.0,1.0
2002-11-04,21.33,21.85,21.3,21.45,13475,14.4897163055113,14.8429583345251,14.4693369576835,14.5712336968221,19836.2579321637,0.0,1.0
2002-11-05,21.0,21.51,20.92,21.3,13750,14.2655434794063,14.6119923924776,14.2111985518657,14.4693369576835,20241.0795226161,0.0,1.0
2002-11-06,21.33,21.47,20.9,21.0,21600,14.4897163055113,14.5848199287073,14.1976123199806,14.2655434794063,31796.8958318913,0.0,1.0
2002-11-07,20.63,20.95,20.41,20.95,15150,14.014198189531,14.2315778996934,13.8647496387944,14.2315778996934,22301.9894376461,0.0,1.0
2002-11-08,20.55,20.7,20.25,20.5,7125,13.9598532619905,14.0617500011291,13.7560597837132,13.9258876822776,10488.5593889919,0.0,1.0
2002-11-11,19.98,20.55,19.93,20.55,7175,13.5726456532637,13.9598532619905,13.5386800735508,13.9598532619905,10562.1633145288,0.0,1.0
2002-11-12,20.37,20.64,20.05,20.05,15550,13.8375771750241,14.0209913054736,13.6201974648617,13.6201974648617,22890.8208419404,0.0,1.0
2002-11-13,20.1,20.47,19.9,20.47,21775,13.6541630445746,13.9055083344499,13.5183007257231,13.9055083344499,32054.5095712702,0.0,1.0
2002-11-14,19.62,20.3,19.4,20.2,27575,13.328093479331,13.7900253634261,13.1786449285944,13.7220942040003,40592.5649335374,0.0,1.0
2002-11-15,19.63,19.82,19.3,19.7,26175,13.3348865952736,13.4639557981825,13.1107137691686,13.3824384068716,38531.6550185073,0.0,1.0
2002-11-18,19.15,19.7,18.98,19.7,30775,13.00881703003,13.3824384068716,12.8933340590063,13.3824384068716,45303.2161678917,0.0,1.0
2002-11-19,18.84,19.0,18.65,18.65,25450,12.7982304358102,12.9069202908914,12.6691612329013,12.6691612329013,37464.398098224,0.0,1.0
2002-11-20,19.39,19.53,18.85,18.9,31300,13.1718518126518,13.2669554358479,12.8050235517528,12.8389891314657,46076.0573860279,0.0,1.0
2002-11-21,19.62,19.66,19.0,19.3,20825,13.328093479331,13.3552659431013,12.9069202908914,13.1107137691686,30656.0349860713,0.0,1.0
2002-11-22,19.83,20.05,19.62,19.62,26400,13.4707489141251,13.6201974648617,13.328093479331,13.328093479331,38862.8726834228,0.0,1.0
2002-11-25,20.51,20.55,19.8,19.8,26175,13.9326807982202,13.9598532619905,13.4503695662974,13.4503695662974,38531.6550185072,0.0,1.0
2002-11-26,20.32,20.6,20.16,20.5,17525,13.8036115953112,13.9938188417033,13.69492174023,13.9258876822776,25798.1759006435,0.0,1.0
2002-11-27,21.04,21.07,20.4,20.4,28975,14.2927159431766,14.3130952910043,13.8579565228518,13.8579565228518,42653.4748485673,0.0,1.0
2002-11-29,20.8,21.2,20.77,21.15,6500,14.1296811605548,14.4014057982578,14.1093018127271,14.3674402185449,9568.51031978215,0.0,1.0
2002-12-02,21.31,21.5,20.95,20.95,14850,14.4761300736261,14.605199276535,14.2315778996934,14.2315778996934,21860.3658844254,0.0,1.0
2002-12-03,20.84,21.25,20.83,21.25,17600,14.1568536243251,14.4353713779707,14.1500605083825,14.4353713779707,25908.5817889486,0.0,1.0
2002-12-04,21.39,21.7,20.7,20.77,65125,14.5678371388509,14.778965213327,14.0979069085654,14.1455809898987,95623.2374595232,0.055,1.0
2002-12-05,20.77,21.34,20.66,21.34,16425,14.1455809898987,14.5337842236128,14.0706645763749,14.5337842236128,24116.8779312502,0.0,1.0
2002-12-06,21.6,21.6,20.31,20.77,32950,14.7108593828508,14.7108593828508,13.8322941697083,14.1455809898987,48380.5861695401,0.0,1.0
2002-12-09,20.8,21.5,20.75,21.5,38450,14.1660127390415,14.6427535523746,14.1319598238034,14.6427535523746,56456.2530567167,0.0,1.0
2002-12-10,20.79,21.1,20.77,20.83,27700,14.1592021559939,14.37033023047,14.1455809898987,14.1864444881844,40671.9950499623,0.0,1.0
2002-12-11,21.15,21.27,20.7,20.7,23250,14.4043831457081,14.4861101422795,14.0979069085654,14.0979069085654,34138.0463867012,0.0,1.0
2002-12-12,21.19,21.35,20.89,21.05,7850,14.4316254778985,14.5405948066604,14.2273079864701,14.3362773152319,11526.1791026067,0.0,1.0
2002-12-13,20.4,21.29,20.4,21.17,21125,13.8935894171369,14.4997313083747,13.8935894171369,14.4180043118033,31017.9023621102,0.0,1.0
2002-12-16,20.62,20.62,20.3,20.42,21675,14.0434222441844,14.0434222441844,13.8254835866607,13.9072105832321,31825.469050828,0.0,1.0
2002-12-17,20.81,21.1,20.5,20.61,34100,14.1728233220891,14.37033023047,13.961695247613,14.0366116611368,50069.1347004953,0.0,1.0
2002-12-18,20.25,20.83,20.15,20.8,21900,13.7914306714226,14.1864444881844,13.7233248409465,14.1660127390415,32155.837241667,0.0,1.0
2002-12-19,20.68,20.94,20.25,20.25,42350,14.0842857424701,14.2613609017081,13.7914306714226,13.7914306714226,62182.6350312602,0.0,1.0
2002-12-20,21.4,21.4,20.62,20.68,23200,14.5746477218985,14.5746477218985,14.0434222441844,14.0842857424701,34064.6312331814,0.0,1.0
2002-12-23,20.99,21.4,20.87,21.39,17500,14.2954138169462,14.5746477218985,14.2136868203748,14.5678371388509,25695.3037319257,0.0,1.0
2002-12-24,20.9,21.02,20.71,20.99,11150,14.2341185695177,14.3158455660891,14.104717491613,14.2954138169462,16371.5792349126,0.0,1.0
2002-12-26,20.43,20.9,20.29,20.9,18100,13.9140211662797,14.2341185695177,13.8186730036131,14.2341185695177,26576.2855741632,0.0,1.0
2002-12-27,20.3,20.45,20.1,20.45,17875,13.8254835866607,13.9276423323749,13.6892719257084,13.9276423323749,26245.9173833241,0.0,1.0
2002-12-30,20.76,20.8,19.95,20.35,24250,14.138770406851,14.1660127390415,13.5871131799941,13.8595365018988,35606.3494570971,0.0,1.0
2002-12-31,20.66,20.94,20.15,20.7,24475,14.0706645763749,14.2613609017081,13.7233248409465,14.0979069085654,35936.717647936,0.0,1.0
2003-01-02,21.26,21.26,20.57,20.67,13100,14.4792995592319,14.4792995592319,14.0093693289463,14.0774751594225,19234.7702221843,0.0,1.0
2003-01-03,21.11,21.34,21.0,21.26,11975,14.3771408135176,14.5337842236128,14.3022243999938,14.4792995592319,17582.9292679892,0.0,1.0
2003-01-06,20.85,21.08,20.36,20.95,18075,14.2000656542796,14.3567090643748,13.8663470849464,14.2681714847558,26539.5779974032,0.0,1.0
2003-01-07,20.5,20.75,20.15,20.75,35675,13.961695247613,14.1319598238034,13.7233248409465,14.1319598238034,52381.7120363686,0.0,1.0
2003-01-08,20.3,20.5,20.15,20.5,15625,13.8254835866607,13.961695247613,13.7233248409465,13.961695247613,22942.2354749336,0.0,1.0
2003-01-09,21.42,21.47,20.42,20.42,22350,14.5882688879937,14.6223218032318,13.9072105832321,13.9072105832321,32816.5736233451,0.0,1.0
2003-01-10,22.65,22.67,21.4,21.4,69300,15.4259706028505,15.4395917689457,14.5746477218985,14.5746477218985,101753.402778426,0.0,1.0
2003-01-13,22.94,23.2,22.35,22.9,70175,15.6234775112314,15.8005526704694,15.221653111422,15.5962351790409,103038.167965022,0.0,1.0
2003-01-14,22.99,22.99,22.72,22.94,29575,15.6575304264694,15.6575304264694,15.4736446841838,15.6234775112314,43425.0633069545,0.0,1.0
2003-01-15,23.06,23.48,22.9,22.96,82275,15.7052045078028,15.9912489958026,15.5962351790409,15.6370986773266,120804.63511681,0.0,1.0
2003-01-16,22.93,23.7,22.93,23.0,73350,15.6166669281837,16.1410818228502,15.6166669281837,15.6643410095171,107700.030213529,0.0,1.0
2003-01-17,22.84,22.96,22.54,22.9,24525,15.5553716807552,15.6370986773266,15.3510541893267,15.5962351790409,36010.1328014558,0.0,1.0
2003-01-21,22.51,22.88,22.32,22.88,33825,15.3306224401839,15.5826140129457,15.2012213622792,15.5826140129457,49665.3513561362,0.0,1.0
2003-01-22,22.22,22.53,22.15,22.46,32750,15.133115531803,15.3442436062791,15.0854414504697,15.2965695249458,48086.9255554609,0.0,1.0
2003-01-23,22.83,22.86,22.3,22.3,30550,15.5485610977076,15.5689928468504,15.1876001961839,15.1876001961839,44856.6588005902,0.0,1.0
2003-01-24,22.52,22.85,22.37,22.8,38600,15.3374330232315,15.5621822638028,15.2352742775172,15.5281293485647,56676.498517276,0.0,1.0
2003-01-27,22.25,22.64,22.25,22.48,19975,15.1535472809458,15.4191600198029,15.1535472809458,15.310190691041,29329.3538311553,0.0,1.0
2003-01-28,23.0,23.04,22.15,22.25,57075,15.6643410095171,15.6915833417075,15.0854414504697,15.1535472809458,83803.3977428374,0.0,1.0
2003-01-29,23.18,23.23,22.63,22.9,82100,15.7869315043741,15.8209844196122,15.4123494367553,15.5962351790409,120547.682079492,0.0,1.0
2003-01-30,23.0,23.4,22.95,23.35,57975,15.6643410095171,15.9367643314217,15.630288094279,15.9027114161836,85124.8705061935,0.0,1.0
2003-01-31,23.67,23.73,23.0,23.01,57550,16.1206500737073,16.161513571993,15.6643410095171,15.6711515925647,84500.8417012758,0.0,1.0
2003-02-03,23.3,23.94,23.3,23.8,45675,15.8686585009455,16.304535815993,15.8686585009455,16.2091876533263,67064.7427403262,0.0,1.0
2003-02-04,23.29,23.4,23.01,23.31,28625,15.8618479178979,15.9367643314217,15.6711515925647,15.8754690839932,42030.1753900785,0.0,1.0
2003-02-05,23.24,23.64,23.01,23.5,27800,15.8277950026598,16.1002183245645,15.6711515925647,16.0048701618979,40818.825357002,0.0,1.0
2003-02-06,23.45,23.61,23.3,23.3,50400,15.9708172466598,16.0797865754216,15.8686585009455,15.8686585009455,74002.4747479458,0.0,1.0
2003-02-07,23.25,23.49,23.05,23.45,67925,15.8346055857075,15.9980595788502,15.6983939247551,15.9708172466598,99734.4860566312,0.0,1.0
2003-02-10,22.66,23.13,22.62,23.0,80175,15.4327811858981,15.7528785891361,15.4055388537076,15.6643410095171,117721.19866898,0.0,1.0
2003-02-11,21.99,22.69,21.85,22.65,73100,14.9764721217078,15.453212935041,14.8811239590412,15.4259706028505,107332.95444593,0.0,1.0
2003-02-12,21.98,22.07,21.92,22.0,58375,14.9696615386602,15.0309567860888,14.9287980403745,14.9832827047554,85712.1917343521,0.0,1.0
2003-02-13,21.87,22.1,21.7,22.05,121125,14.8947451251364,15.0513885352316,14.778965213327,15.0173356199935,177848.209401686,0.0,1.0
2003-02-14,23.0,23.15,21.48,21.75,415750,15.6643410095171,15.7664997552313,14.6291323862794,14.813018128565,610447.001517033,0.0,1.0
2003-02-18,22.85,23.59,22.71,23.04,113875,15.5621822638028,16.0661654093264,15.4668341011362,15.6915833417075,167203.012141317,0.0,1.0
2003-02-19,22.75,22.9,22.7,22.8,31900,15.4940764333267,15.5962351790409,15.4600235180886,15.5281293485647,46838.8679456244,0.0,1.0
2003-02-20,22.69,22.9,22.62,22.65,60100,15.453212935041,15.5962351790409,15.4055388537076,15.4259706028505,88245.0145307845,0.0,1.0
2003-02-21,23.2,23.28,22.52,22.69,53850,15.8005526704694,15.8550373348503,15.3374330232315,15.453212935041,79068.1203408112,0.0,1.0
2003-02-24,22.9,23.2,22.79,23.2,28550,15.5962351790409,15.8005526704694,15.5213187655171,15.8005526704694,41920.0526597987,0.0,1.0
2003-02-25,22.48,22.71,21.83,22.6,58475,15.310190691041,15.4668341011362,14.867502792946,15.3919176876124,85859.0220413917,0.0,1.0
2003-02-26,22.21,22.63,22.15,22.49,28450,15.1263049487554,15.4123494367553,15.0854414504697,15.3170012740886,41773.2223527591,0.0,1.0
2003-02-27,22.38,22.6,22.11,22.3,27350,15.2420848605649,15.3919176876124,15.0581991182792,15.1876001961839,40158.0889753237,0.0,1.0
2003-02-28,22.14,22.65,22.05,22.4,29475,15.0786308674221,15.4259706028505,15.0173356199935,15.2557060266601,43278.2329999147,0.0,1.0
2003-03-03,22.4,22.74,22.08,22.2,41350,15.2557060266601,15.487265850279,15.0377673691364,15.1194943657078,60714.3319608643,0.0,1.0
2003-03-04,22.1,22.45,21.88,22.45,28425,15.0513885352316,15.2897589418982,14.9015557081841,15.2897589418982,41736.5147759993,0.0,1.0
2003-03-05,22.28,22.45,21.64,22.1,27925,15.1739790300887,15.2897589418982,14.7381017150413,15.0513885352316,41002.3632408014,0.0,1.0
2003-03-06,21.42,22.24,21.42,22.22,19100,14.6257270947556,15.1856288789619,14.6257270947556,15.1719727378837,27972.7631555973,0.055,1.0
2003-03-07,21.48,21.54,20.38,21.32,66350,14.6666955179902,14.7076639412248,13.915607758689,14.5574463893646,97172.3997577947,0.0,1.0
2003-03-10,20.95,21.4,20.85,21.4,40825,14.3048077794178,14.6120709536774,14.2365270740268,14.6120709536774,59789.9505668723,0.0,1.0
2003-03-11,21.15,21.22,20.9,20.96,43825,14.4413691901999,14.4891656839736,14.2706674267223,14.3116358499569,64183.5782876464,0.0,1.0
2003-03-12,21.08,21.16,20.5,21.15,36275,14.3935726964261,14.448197260739,13.9975446051583,14.4413691901999,53126.2818570311,0.0,1.0
2003-03-13,21.6,21.62,20.8,21.15,23550,14.7486323644594,14.7622885055376,14.2023867213313,14.4413691901999,34489.9776080794,0.0,1.0
2003-03-14,21.72,22.02,21.6,21.7,31000,14.8305692109286,15.0354113271017,14.7486323644594,14.8169130698504,45400.819781336,0.0,1.0
2003-03-17,22.6,22.67,21.3,21.65,41225,15.4314394183696,15.4792359121433,14.5437902482864,14.7827727171549,60375.7675963087,0.0,1.0
2003-03-18,22.19,22.76,21.81,22.65,57175,15.1514885262664,15.5406885469952,14.8920218457806,15.4655797710651,83735.221645093,0.0,1.0
2003-03-19,22.95,23.04,22.0,22.2,44875,15.6704218872381,15.7318745220901,15.0217551860235,15.1583165968055,65721.3479899178,0.0,1.0
2003-03-20,23.05,23.2,22.45,22.9,30125,15.7387025926292,15.8411236507157,15.3290183602831,15.6362815345426,44119.3450294432,0.0,1.0
2003-03-21,23.2,23.35,23.01,23.2,38050,15.8411236507157,15.9435447088022,15.7113903104728,15.8411236507157,55725.8449251557,0.0,1.0
2003-03-24,22.99,23.19,22.62,23.19,20550,15.6977341693946,15.8342955801766,15.4450955594478,15.8342955801766,30096.3498873048,0.0,1.0
2003-03-25,22.5,23.0,22.2,22.9,39175,15.3631587129786,15.7045622399337,15.1583165968055,15.6362815345426,57373.4553204461,0.0,1.0
2003-03-26,22.0,22.5,21.85,22.5,39075,15.0217551860235,15.3631587129786,14.919334127937,15.3631587129786,57227.001063087,0.0,1.0
2003-03-27,22.16,22.46,21.75,21.9,30525,15.1310043146491,15.3358464308222,14.851053422546,14.9534744806325,44705.16205888,0.0,1.0
2003-03-28,22.55,22.59,22.15,22.17,28625,15.3972990656741,15.4246113478305,15.12417624411,15.1378323851882,41922.531169056,0.0,1.0
2003-03-31,22.91,23.15,21.53,22.45,43400,15.6431096050817,15.8069832980202,14.7008358706857,15.3290183602831,63561.1476938704,0.0,1.0
2003-04-01,22.2,22.98,21.95,22.93,31600,15.1583165968055,15.6909060988555,14.987614833328,15.6567657461599,46279.5453254908,0.0,1.0
2003-04-02,22.85,23.2,22.4,22.4,24025,15.6021411818471,15.8411236507157,15.2948780075876,15.2948780075876,35185.6353305354,0.0,1.0
2003-04-03,22.5,23.07,22.32,23.0,31950,15.3631587129786,15.7523587337074,15.2402534432747,15.7045622399337,46792.1352262477,0.0,1.0
2003-04-04,22.48,22.63,22.4,22.5,30050,15.3495025719004,15.4519236299869,15.2948780075876,15.3631587129786,44009.5043364239,0.0,1.0
2003-04-07,22.91,23.2,22.58,22.58,37325,15.6431096050817,15.8411236507157,15.4177832772914,15.4177832772914,54664.0515593021,0.0,1.0
2003-04-08,22.39,22.91,22.27,22.91,22750,15.2880499370485,15.6431096050817,15.2061130905792,15.6431096050817,33318.3435492061,0.0,1.0
2003-04-09,22.28,22.83,22.13,22.45,16125,15.2129411611183,15.5884850407689,15.1105201030318,15.3290183602831,23615.7489991627,0.0,1.0
2003-04-10,22.4,22.49,22.1,22.35,11150,15.2948780075876,15.3563306424395,15.0900358914145,15.2607376548921,16329.6496955449,0.0,1.0
2003-04-11,22.0,22.55,21.68,22.55,21000,15.0217551860235,15.3972990656741,14.8032569287722,15.3972990656741,30755.3940454211,0.0,1.0
2003-04-14,22.55,22.74,21.94,22.2,40300,15.3972990656741,15.527032405917,14.9807867627889,15.1583165968055,59021.0657157365,0.0,1.0
2003-04-15,22.38,22.55,22.0,22.55,26275,15.2812218665094,15.3972990656741,15.0217551860235,15.3972990656741,38480.856121116,0.0,1.0
2003-04-16,22.03,22.5,21.9,22.5,36425,15.0422393976408,15.3631587129786,14.9534744806325,15.3631587129786,53345.9632430696,0.0,1.0
2003-04-17,22.68,22.68,22.06,22.15,14750,15.4860639826824,15.4860639826824,15.0627236092581,15.12417624411,21602.0029604743,0.0,1.0
2003-04-21,22.54,22.95,22.5,22.75,29550,15.390470995135,15.6704218872381,15.3631587129786,15.5338604764561,43277.2330496282,0.0,1.0
2003-04-22,23.0,23.15,22.35,22.45,27200,15.7045622399337,15.8069832980202,15.2607376548921,15.3290183602831,39835.5580016881,0.0,1.0
2003-04-23,22.94,23.08,22.84,23.0,33025,15.663593816699,15.7591868042465,15.595313111308,15.7045622399337,48366.5184928587,0.0,1.0
2003-04-24,23.0,23.19,22.7,22.92,37325,15.7045622399337,15.8342955801766,15.4997201237606,15.6499376756208,54664.0515593018,0.0,1.0
2003-04-25,22.83,23.14,22.81,23.1,19175,15.5884850407689,15.8001552274811,15.5748288996907,15.7728429453247,28082.6038486167,0.0,1.0
2003-04-28,23.54,23.85,22.83,22.83,16700,16.0732780490451,16.2849482357573,15.5884850407689,15.5884850407689,24457.8609789778,0.0,1.0
2003-04-29,23.7,24.0,23.5,23.5,55850,16.1825271776708,16.3873692938438,16.0459657668887,16.0459657668887,81794.7027350839,0.0,1.0
2003-04-30,23.74,23.78,23.5,23.65,33450,16.2098394598272,16.2371517419836,16.0459657668887,16.1483868249753,48988.9490866349,0.0,1.0
2003-05-01,23.7,24.15,23.69,23.74,59900,16.1825271776708,16.4897903519303,16.1756991071317,16.2098394598272,87726.1001581294,0.0,1.0
2003-05-02,23.75,23.85,23.6,23.7,69575,16.2166675303663,16.2849482357573,16.1142464722797,16.1825271776708,101895.549557627,0.0,1.0
2003-05-05,24.5,24.54,23.72,23.75,51050,16.7287728207989,16.7560851029553,16.196183318749,16.2166675303663,74764.898381845,0.0,1.0
2003-05-06,24.51,24.6,24.39,24.4,85300,16.735600891338,16.7970535261899,16.6536640448688,16.6604921154079,124925.481527353,0.0,1.0
2003-05-07,24.7,24.75,24.19,24.45,39025,16.8653342315809,16.8994745842764,16.5171026340867,16.6946324681034,57153.7739344076,0.0,1.0
2003-05-08,24.6,24.9,24.49,24.65,20475,16.7970535261899,17.001895642363,16.7219447502598,16.8311938788854,29986.5091942856,0.0,1.0
2003-05-09,24.85,24.94,24.56,24.56,19675,16.9677552896674,17.0292079245194,16.7697412440335,16.7697412440335,28814.8751354124,0.0,1.0
2003-05-12,24.5,24.74,24.49,24.6,88075,16.7287728207989,16.8926465137373,16.7219447502598,16.7970535261899,128989.587169069,0.0,1.0
2003-05-13,24.87,25.0,24.4,24.5,31175,16.9814114307456,17.070176347754,16.6604921154079,16.7287728207989,45657.1147317145,0.0,1.0
2003-05-14,25.26,25.37,24.81,24.9,46350,17.2477061817706,17.3228149577007,16.940443007511,17.001895642363,67881.5482859651,0.0,1.0
2003-05-15,25.26,25.52,25.16,25.3,26125,17.2477061817706,17.4252360157873,17.1794254763796,17.275018463927,38261.1747350774,0.0,1.0
2003-05-16,24.6,25.2,24.6,25.2,54925,16.7970535261899,17.206737758536,16.7970535261899,17.206737758536,80440.0008545121,0.0,1.0
2003-05-19,24.23,24.76,24.21,24.61,39325,16.5444149162431,16.9063026548155,16.5307587751649,16.803881596729,57593.1367064851,0.0,1.0
2003-05-20,23.88,24.2,23.6,24.18,20450,16.3054324473746,16.5239307046258,16.1142464722797,16.5102745635476,29949.8956299457,0.0,1.0
2003-05-21,24.0,24.15,23.67,23.88,34975,16.3873692938438,16.4897903519303,16.1620429660535,16.3054324473746,51222.376511362,0.0,1.0
2003-05-22,23.75,24.0,23.47,24.0,28100,16.2166675303663,16.3873692938438,16.0254815552714,16.3873692938438,41153.6463179205,0.0,1.0
2003-05-23,23.7,23.9,23.32,23.77,24000,16.1825271776708,16.3190885884528,15.9230604971849,16.2303236714445,35149.0217661954,0.0,1.0
2003-05-27,24.76,24.85,23.7,23.7,106125,16.9063026548155,16.9677552896674,16.1825271776708,16.1825271776708,155424.580622396,0.0,1.0
2003-05-28,25.31,25.4,24.87,25.0,29975,17.2818465344661,17.343299169318,16.9814114307456,17.070176347754,43899.6636434046,0.0,1.0
2003-05-29,25.47,25.49,25.1,25.47,35700,17.3910956630917,17.4047518041699,17.138457053145,17.3910956630917,52284.1698772159,0.0,1.0
2003-05-30,26.62,26.65,25.49,25.5,92175,18.1763237750884,18.1968079867057,17.4047518041699,17.411579874709,134994.211720795,0.0,1.0
2003-06-02,26.61,26.85,26.5,26.5,19400,18.1694957045493,18.3333693974878,18.0943869286192,18.0943869286192,28412.1259276747,0.0,1.0
2003-06-03,26.59,26.93,26.35,26.5,21850,18.1558395634711,18.3879939618006,17.9919658705327,18.0943869286192,32000.2552329739,0.0,1.0
2003-06-04,26.8,27.1,26.5,26.55,32325,18.3367834327573,18.5420459338703,18.1315209316444,18.1657313484965,47244.3819373687,0.055,1.0
2003-06-05,26.95,26.96,26.65,26.7,17525,18.4394146833138,18.4462567666842,18.2341521822008,18.268362599053,25613.5434942733,0.0,1.0
2003-06-06,27.09,27.35,26.88,27.05,32400,18.5352038504998,18.7130980181311,18.3915200997208,18.5078355170181,47353.9976727222,0.0,1.0
2003-06-09,26.35,27.05,26.31,27.05,14100,18.0288896810879,18.5078355170181,18.0015213476062,18.5078355170181,20607.7582464624,0.0,1.0
2003-06-10,26.69,26.69,26.22,26.45,21675,18.2615205156826,18.2615205156826,17.9399425972723,18.0973105147922,31678.9475171682,0.0,1.0
2003-06-11,26.6,26.62,26.25,26.62,24075,18.1999417653487,18.2136259320895,17.9604688473836,18.2136259320895,35186.651048481,0.0,1.0
2003-06-12,26.9,26.91,26.6,26.61,21375,18.4052042664616,18.4120463498321,18.1999417653487,18.2067838487191,31240.4845757543,0.0,1.0
2003-06-13,26.29,26.95,26.11,26.91,23100,17.9878371808653,18.4394146833138,17.8646796801975,18.4120463498321,33761.6464888852,0.0,1.0
2003-06-16,27.39,27.4,26.49,26.5,25000,18.7404663516128,18.7473084349832,18.1246788482739,18.1315209316444,36538.5784511745,0.0,1.0
2003-06-17,27.6,27.6,26.91,27.45,15200,18.8841501023919,18.8841501023919,18.4120463498321,18.7815188518354,22215.4556983141,0.0,1.0
2003-06-18,27.72,27.79,27.4,27.6,20575,18.966255102837,19.0141496864301,18.7473084349832,18.8841501023919,30071.2500653167,0.0,1.0
2003-06-19,27.76,28.07,27.7,27.78,19600,18.9936234363188,19.2057280208022,18.9525709360962,19.0073076030596,28646.2455057208,0.0,1.0
2003-06-20,27.25,27.8,27.15,27.8,19500,18.6446771844267,19.0209917698005,18.5762563507224,19.0209917698005,28500.0911919162,0.0,1.0
2003-06-23,26.47,27.15,26.35,27.15,25675,18.1109946815331,18.5762563507224,18.0288896810879,18.5762563507224,37525.1200693561,0.0,1.0
2003-06-24,25.9,26.47,25.85,26.47,37300,17.7209959294184,18.1109946815331,17.6867855125663,18.1109946815331,54515.5590491525,0.0,1.0
2003-06-25,26.54,26.7,25.91,25.91,46500,18.1588892651261,18.268362599053,17.7278380127889,17.7278380127889,67961.7559191845,0.0,1.0
2003-06-26,27.15,27.25,26.33,26.79,29000,18.5762563507224,18.6446771844267,18.015205514347,18.3299413493869,42384.7510033625,0.0,1.0
2003-06-27,27.25,27.66,27.0,27.1,29250,18.6446771844267,18.9252026026145,18.473625100166,18.5420459338703,42750.1367878743,0.0,1.0
2003-06-30,27.4,27.99,27.2,27.2,89825,18.7473084349832,19.1509913538387,18.6104667675746,18.6104667675746,131283.11237507,0.0,1.0
2003-07-01,27.68,27.83,26.9,27.3,44700,18.9388867693553,19.0415180199118,18.4052042664616,18.6788876012789,65330.9782707001,0.0,1.0
2003-07-02,28.15,28.33,27.62,27.65,23875,19.2604646877656,19.3836221884334,18.8978342691327,18.918360519244,34894.3424208717,0.0,1.0
2003-07-03,27.98,28.15,27.65,27.75,17700,19.1441492704683,19.2604646877656,18.918360519244,18.9867813529483,25869.3135434315,0.0,1.0
2003-07-07,28.83,29.35,27.95,27.95,40175,19.725726356955,20.0815146922174,19.123623020357,19.123623020357,58717.4955710373,0.0,1.0
2003-07-08,29.58,29.65,28.75,28.75,59325,20.2388826097374,20.2867771933304,19.6709896899915,19.6709896899915,86706.0466646369,0.0,1.0
2003-07-09,28.11,29.09,28.0,29.08,109750,19.2330963542839,19.9036205245862,19.1578334372091,19.8967784412158,160404.359400656,0.0,1.0
2003-07-10,27.86,28.04,27.55,27.61,43550,19.0620442700231,19.1852017706909,18.8499396855397,18.8909921857623,63650.2036619459,0.0,1.0
2003-07-11,28.14,28.45,27.9,27.9,12625,19.2536226043952,19.4657271888786,19.0894126035048,19.0894126035048,18451.9821178431,0.0,1.0
2003-07-14,28.3,28.5,28.1,28.5,22475,19.3630959383221,19.4999376057307,19.2262542709135,19.4999376057307,32848.1820276059,0.0,1.0
2003-07-15,28.15,28.5,27.75,28.4,41175,19.2604646877656,19.4999376057307,18.9867813529483,19.4315167720264,60179.0387090844,0.0,1.0
2003-07-16,28.17,28.46,28.06,28.2,49125,19.2741488545065,19.472569272249,19.1988859374317,19.2946751046178,71798.3066565578,0.0,1.0
2003-07-17,27.85,28.43,27.55,28.17,40675,19.0552021866527,19.4520430221377,18.8499396855397,19.2741488545065,59448.2671400608,0.0,1.0
2003-07-18,28.2,28.21,27.71,27.95,31800,19.2946751046178,19.3015171879882,18.9594130194666,19.123623020357,46477.0717898939,0.0,1.0
2003-07-21,26.89,28.2,26.65,28.2,68625,18.3983621830912,19.2946751046178,18.2341521822008,19.2946751046178,100298.397848474,0.0,1.0
2003-07-22,26.62,27.0,26.55,26.95,36075,18.2136259320895,18.473625100166,18.1657313484965,18.4394146833138,52725.1687050449,0.0,1.0
2003-07-23,26.95,27.0,26.53,26.65,27550,18.4394146833138,18.473625100166,18.1520471817557,18.2341521822008,40265.5134531943,0.0,1.0
2003-07-24,27.0,27.5,26.89,26.95,71750,18.473625100166,18.8157292686875,18.3983621830912,18.4394146833138,104865.720154871,0.0,1.0
2003-07-25,27.45,27.53,27.05,27.05,28625,18.7815188518354,18.8362555187988,18.5078355170181,18.5078355170181,41836.6723265948,0.0,1.0
2003-07-28,27.77,28.0,27.39,27.4,61925,19.0004655196892,19.1578334372091,18.7404663516128,18.7473084349832,90506.0588235592,0.0,1.0
2003-07-29,27.82,27.9,27.4,27.78,18725,19.0346759365414,19.0894126035048,18.7473084349832,19.0073076030596,27367.3952599296,0.0,1.0
2003-07-30,28.3,28.3,27.74,27.8,48825,19.3630959383221,19.3630959383221,18.9799392695779,19.0209917698005,71359.8437151438,0.0,1.0
2003-07-31,28.57,28.59,28.03,28.3,47350,19.5478321893237,19.5615163560646,19.1783596873204,19.3630959383221,69204.0675865247,0.0,1.0
2003-08-01,27.76,28.5,27.76,28.5,42175,18.9936234363188,19.4999376057307,18.9936234363188,19.4999376057307,61640.5818471313,0.0,1.0
2003-08-04,27.67,28.0,27.37,27.85,29800,18.9320446859849,19.1578334372091,18.7267821848719,19.0552021866527,43553.9855138,0.0,1.0
2003-08-05,27.35,27.76,27.33,27.7,20400,18.7130980181311,18.9936234363188,18.6994138513902,18.9525709360962,29815.4800161583,0.0,1.0
2003-08-06,27.18,27.55,27.08,27.35,32400,18.5967826008337,18.8499396855397,18.5283617671294,18.7130980181311,47353.9976727222,0.0,1.0
2003-08-07,27.28,27.34,26.91,27.19,16475,18.665203434538,18.7062559347606,18.4120463498321,18.6036246842042,24078.9231993241,0.0,1.0
2003-08-08,27.17,27.68,27.17,27.4,30250,18.5899405174633,18.9388867693553,18.5899405174633,18.7473084349832,44211.6799259211,0.0,1.0
2003-08-11,27.1,27.3,26.68,27.1,34175,18.5420459338703,18.6788876012789,18.2546784323121,18.5420459338703,49948.2367427555,0.0,1.0
2003-08-12,27.62,27.62,26.9,27.1,21150,18.8978342691327,18.8978342691327,18.4052042664616,18.5420459338703,30911.6373696937,0.0,1.0
2003-08-13,27.83,27.95,27.61,27.62,20600,19.0415180199118,19.123623020357,18.8909921857623,18.8978342691327,30107.7886437678,0.0,1.0
2003-08-14,28.04,28.15,27.67,27.95,23700,19.1852017706909,19.2604646877656,18.9320446859849,19.123623020357,34638.5723717134,0.0,1.0
2003-08-15,28.06,28.25,27.75,28.06,11975,19.1988859374317,19.3288855214699,18.9867813529483,19.1988859374317,17501.9790781126,0.0,1.0
2003-08-18,28.45,28.47,27.9,28.16,21800,19.4657271888786,19.4794113556194,19.0894126035048,19.267306771136,31861.6404094241,0.0,1.0
2003-08-19,28.99,29.0,28.5,28.6,29150,19.8351996908819,19.8420417742523,19.4999376057307,19.568358439435,42603.9824740694,0.0,1.0
2003-08-20,29.92,29.94,28.84,28.95,69375,20.471513444332,20.4851976110729,19.7325684403254,19.8078313574002,101394.555202009,0.0,1.0
2003-08-21,29.99,30.25,29.78,29.8,37875,20.5194080279251,20.6973021955563,20.375724277146,20.3894084438869,55355.9463535293,0.0,1.0
2003-08-22,29.83,30.06,29.65,29.9,42775,20.4099346939982,20.5673026115181,20.2867771933304,20.4578292775912,62517.5077299594,0.0,1.0
2003-08-25,29.03,29.3,28.76,29.3,39675,19.8625680243636,20.0473042753653,19.677831773362,20.0473042753653,57986.724002014,0.0,1.0
2003-08-26,29.3,29.5,28.4,29.05,30025,20.0473042753653,20.1841459427739,19.4315167720264,19.8762521911045,43882.8327198605,0.0,1.0
2003-08-27,29.35,29.45,29.05,29.35,14450,20.0815146922174,20.1499355259217,19.8762521911045,20.0815146922174,21119.2983447789,0.0,1.0
2003-08-28,29.95,30.03,29.14,29.45,22800,20.4920396944433,20.5467763614068,19.9378309414384,20.1499355259217,33323.1835474712,0.0,1.0
2003-08-29,30.56,30.6,29.9,29.9,23775,20.9094067800397,20.9367751135214,20.4578292775912,20.4578292775912,34748.1881070669,0.0,1.0
2003-09-02,30.82,30.95,30.35,30.4,41600,21.0873009476709,21.1762480314865,20.7657230292606,20.7999334461128,60800.1945427544,0.0,1.0
2003-09-03,31.18,31.63,30.9,30.9,36750,21.3815105325995,21.6900955146287,21.1895020993369,21.1895020993369,53591.3960921024,0.07,1.0
2003-09-04,31.1,31.6,30.83,31.1,61925,21.3266509802387,21.6695231824934,21.1414999910212,21.3266509802387,90303.3252517946,0.0,1.0
2003-09-05,30.75,31.11,30.4,31.05,34800,21.0866404386605,21.3335084242838,20.8466298970822,21.2923637600133,50747.7709933378,0.0,1.0
2003-09-08,31.05,31.35,30.57,30.75,38575,21.2923637600133,21.4980870813661,20.9632064458488,21.0866404386605,56252.7375306898,0.0,1.0
2003-09-09,31.0,31.07,30.76,31.02,40725,21.2580765397878,21.3060786481035,21.0934978827056,21.271791427878,59388.0164857381,0.0,1.0
2003-09-10,30.78,31.17,30.75,31.0,57625,21.1072127707958,21.3746530885544,21.0866404386605,21.2580765397878,84032.767341698,0.0,1.0
2003-09-11,30.86,31.13,30.7,30.7,27700,21.1620723231565,21.347223312374,21.052353218435,21.052353218435,40394.0590952718,0.0,1.0
2003-09-12,30.65,30.96,30.5,30.8,33650,21.0180659982096,21.2306467636074,20.9152043375332,21.120927658886,49070.7613197074,0.0,1.0
2003-09-15,30.85,31.35,30.38,30.65,19075,21.1552148791114,21.4980870813661,20.8329150089921,21.0180659982096,27816.4865430437,0.0,1.0
2003-09-16,31.5,31.55,30.85,30.85,33125,21.6009487420425,21.6352359622679,21.1552148791114,21.1552148791114,48305.169946963,0.0,1.0
2003-09-17,31.35,31.57,31.05,31.5,26550,21.4980870813661,21.6489508503581,21.2923637600133,21.6009487420425,38717.0494216413,0.0,1.0
2003-09-18,31.65,31.72,31.3,31.34,37100,21.7038104027188,21.7518125110345,21.4637998611406,21.491229637321,54101.7903405988,0.0,1.0
2003-09-19,31.82,32.1,31.41,31.6,40950,21.8203869514854,22.012395384748,21.5392317456366,21.6695231824934,59716.1270740571,0.0,1.0
2003-09-22,31.81,32.08,31.66,31.92,28825,21.8135295074403,21.9986804966578,21.7106678467639,21.8889613919364,42034.6120368668,0.0,1.0
2003-09-23,31.7,31.94,31.52,31.85,45925,21.7380976229443,21.9026762800265,21.6146636301326,21.8409592836207,66971.0167491104,0.0,1.0
2003-09-24,31.0,31.98,30.92,31.75,18675,21.2580765397878,21.9301060562069,21.2032169874271,21.7723848431698,27233.1788304766,0.0,1.0
2003-09-25,30.63,31.42,30.57,31.05,33350,21.0043511101194,21.5460891896817,20.9632064458488,21.2923637600133,48633.2805352821,0.0,1.0
2003-09-26,29.84,30.74,29.81,30.63,23875,20.462613030557,21.0797829946154,20.4420406984218,21.0043511101194,34816.179093849,0.0,1.0
2003-09-29,30.45,30.47,29.55,29.84,18825,20.8809171173077,20.8946320053979,20.2637471532493,20.462613030557,27451.9192226892,0.0,1.0
2003-09-30,30.84,31.01,29.7,30.35,36125,21.1483574350663,21.2649339838329,20.3666088139257,20.8123426768568,52679.9777912164,0.0,1.0
2003-10-01,31.57,31.57,30.8,30.84,21100,21.6489508503581,21.6489508503581,21.120927658886,21.1483574350663,30769.4818379146,0.0,1.0
2003-10-02,31.65,31.8,31.4,31.57,15475,21.7038104027188,21.8066720633952,21.5323743015915,21.6489508503581,22566.7171299398,0.0,1.0
2003-10-03,32.42,32.6,31.8,31.8,22400,22.231833594191,22.3552675870027,21.8066720633952,21.8066720633952,32665.2319037577,0.0,1.0
2003-10-06,32.5,32.67,32.31,32.42,14425,22.2866931465517,22.4032696953183,22.156401709695,22.231833594191,21035.5343844511,0.0,1.0
2003-10-07,32.4,32.4,31.71,32.25,23500,22.2181187061008,22.2181187061008,21.7449550669894,22.1152570454244,34269.3281133172,0.0,1.0
2003-10-08,32.23,32.45,31.95,32.45,18600,22.1015421573342,22.2524059263263,21.9095337240716,22.2524059263263,27123.8086343703,0.0,1.0
2003-10-09,32.7,33.0,32.33,32.33,45025,22.4238420274536,22.6295653488064,22.1701165977852,22.1701165977852,65658.5743958344,0.0,1.0
2003-10-10,32.49,32.7,32.05,32.7,29500,22.2798357025066,22.4238420274536,21.9781081645226,22.4238420274536,43018.9438018239,0.0,1.0
2003-10-13,33.2,33.2,32.4,32.4,38250,22.7667142297082,22.7667142297082,22.2181187061008,22.2181187061008,55778.8000142292,0.0,1.0
2003-10-14,32.75,33.33,32.4,33.3,39575,22.4581292476791,22.8558610022944,22.2181187061008,22.8352886701592,57711.0068121075,0.0,1.0
2003-10-15,32.95,33.0,32.58,32.8,30300,22.5952781285809,22.6295653488064,22.3415526989125,22.4924164679045,44185.559226958,0.0,1.0
2003-10-16,33.06,33.4,32.75,32.94,31775,22.6707100130769,22.9038631106101,22.4581292476791,22.5884206845358,46336.5064170492,0.0,1.0
2003-10-17,32.45,33.29,32.44,33.1,26925,22.2524059263263,22.8284312261141,22.2455484822812,22.6981397892573,39263.900402173,0.0,1.0
2003-10-20,32.8,33.3,32.6,32.6,23250,22.4924164679045,22.8352886701592,22.3552675870027,22.3552675870027,33904.7607929628,0.0,1.0
2003-10-21,32.75,33.65,32.67,32.8,21600,22.4581292476791,23.0752992117374,22.4032696953183,22.4924164679045,31498.6164786234,0.0,1.0
2003-10-22,32.0,32.75,31.74,32.75,24650,21.9438209442971,22.4581292476791,21.7655273991247,22.4581292476791,35946.3377869476,0.0,1.0
2003-10-23,32.0,32.2,31.75,31.95,23825,21.9438209442971,22.080969825199,21.7723848431698,21.9095337240716,34743.265629778,0.0,1.0
2003-10-24,31.8,32.07,31.55,31.99,19625,21.8066720633952,21.9918230526127,21.6352359622679,21.936963500252,28618.5346478235,0.0,1.0
2003-10-27,32.09,32.48,31.65,31.75,25100,22.0055379407029,22.2729782584615,21.7038104027188,21.7723848431698,36602.5589635857,0.0,1.0
2003-10-28,32.04,32.37,31.83,32.19,30375,21.9712507204775,22.1975463739655,21.8272443955305,22.0741123811539,44294.9294230642,0.0,1.0
2003-10-29,31.98,32.1,31.7,32.1,48475,21.9301060562069,22.012395384748,21.7380976229443,22.012395384748,70689.6034167257,0.0,1.0
2003-10-30,31.61,32.1,31.55,32.0,22650,21.6763806265385,22.012395384748,21.6352359622679,21.9438209442971,33029.7992241121,0.0,1.0
2003-10-31,30.9,31.75,30.8,31.7,56175,21.1895020993369,21.7723848431698,21.120927658886,21.7380976229443,81918.2768836423,0.0,1.0
2003-11-03,30.85,31.2,30.8,30.9,54025,21.1552148791114,21.3952254206897,21.120927658886,21.1895020993369,78782.9979285943,0.0,1.0
2003-11-04,30.93,31.04,30.75,30.85,33800,21.2100744314722,21.2855063159682,21.0866404386605,21.1552148791114,49289.50171192,0.0,1.0
2003-11-05,30.9,30.95,30.45,30.93,31975,21.1895020993369,21.2237893195623,20.8809171173077,21.2100744314722,46628.1602733327,0.0,1.0
2003-11-06,31.05,31.05,30.7,30.85,30350,21.2923637600133,21.2923637600133,21.052353218435,21.1552148791114,44258.4726910288,0.0,1.0
2003-11-07,30.59,31.25,30.59,31.0,31050,20.976921333939,21.4295126409151,20.976921333939,21.2580765397878,45279.2611880213,0.0,1.0
2003-11-10,30.31,30.51,30.15,30.45,51800,20.7849129006764,20.9220617815783,20.6751937959549,20.8809171173077,75538.3487774397,0.0,1.0
2003-11-11,29.88,30.2,29.38,30.15,59600,20.4900428067374,20.7094810161804,20.1471706044828,20.6751937959549,86912.8491724982,0.0,1.0
2003-11-12,30.95,30.95,29.87,29.9,40850,21.2237893195623,21.2237893195623,20.4831853626923,20.5037576948276,59570.3001459154,0.0,1.0
2003-11-13,30.68,31.2,30.66,30.8,20200,21.0386383303448,21.3952254206897,21.0249234422547,21.120927658886,29457.0394846387,0.0,1.0
2003-11-14,30.24,30.9,30.15,30.55,17725,20.7369107923608,21.1895020993369,20.6751937959549,20.9494915577586,25847.8230131296,0.0,1.0
2003-11-17,30.2,30.35,29.6,30.24,31925,20.7094810161804,20.8123426768568,20.2980343734748,20.7369107923608,46555.2468092618,0.0,1.0
2003-11-18,30.15,30.36,30.0,30.1,24300,20.6751937959549,20.8192001209019,20.5723321352785,20.6409065757295,35435.9435384515,0.0,1.0
2003-11-19,30.6,30.93,30.16,30.2,30325,20.9837787779841,21.2100744314722,20.68205124,20.7094810161804,44222.0159589934,0.0,1.0
2003-11-20,29.47,30.56,29.31,30.55,42275,20.2088876008886,20.9563490018037,20.0991684961671,20.9494915577586,61648.3338719356,0.0,1.0
2003-11-21,29.46,29.68,29.15,29.5,25325,20.2020301568435,20.3528939258356,19.9894493914456,20.2294599330239,36930.6695519047,0.0,1.0
2003-11-24,29.58,30.0,29.3,29.5,48650,20.2843194853846,20.5723321352785,20.092311052122,20.2294599330239,70944.8005409739,0.0,1.0
2003-11-25,29.86,29.99,29.7,29.75,32375,20.4763279186472,20.5654746912334,20.3666088139257,20.4008960341512,47211.4679858999,0.0,1.0
2003-11-26,30.8,30.83,30.0,30.0,24575,21.120927658886,21.1414999910212,20.5723321352785,20.5723321352785,35836.9675908412,0.0,1.0
2003-11-28,31.01,31.01,30.49,30.7,10025,21.2649339838329,21.2649339838329,20.9083468934881,21.052353218435,14619.149546213,0.0,1.0
2003-12-01,30.77,31.3,30.59,31.01,26825,21.1003553267507,21.4637998611406,20.976921333939,21.2649339838329,39118.0734740312,0.0,1.0
2003-12-02,31.0,31.16,30.75,30.8,41400,21.2580765397878,21.3677956445093,21.0866404386605,21.120927658886,60372.3482506951,0.0,1.0
2003-12-03,31.43,31.69,31.05,31.05,59550,21.6009487420425,21.7796393775159,21.3397855055812,21.3397855055812,86646.9580735195,0.07,1.0
2003-12-04,31.7,31.76,31.14,31.35,44425,21.7865120942649,21.8277483947588,21.401639956322,21.5459670080506,64639.6492429238,0.0,1.0
2003-12-05,31.63,32.0,31.45,31.6,37325,21.738403077022,21.9926935967343,21.6146941755404,21.7177849267751,54308.9455935202,0.0,1.0
2003-12-08,32.4,32.65,31.75,31.75,46075,22.2676022666935,22.4394201854179,21.8208756780098,21.8208756780098,67040.4465698978,0.0,1.0
2003-12-09,32.5,33.2,32.35,32.65,59350,22.3363294341833,22.8174196066118,22.2332386829486,22.4394201854179,86355.9523369166,0.0,1.0
2003-12-10,32.77,33.1,32.25,32.3,56925,22.5218927864057,22.748692439122,22.1645115154588,22.1988750992037,82827.5077806063,0.0,1.0
2003-12-11,33.0,33.3,32.6,32.6,30325,22.6799652716322,22.8861467741016,22.405056601673,22.405056601673,44123.7448124179,0.0,1.0
2003-12-12,32.99,33.07,32.73,32.8,24950,22.6730925548833,22.7280742888751,22.4944019194098,22.5425109366526,36302.9656412143,0.0,1.0
2003-12-15,32.6,33.5,32.52,32.95,40150,22.405056601673,23.0236011090812,22.3500748676812,22.6456016878873,58419.4016230365,0.0,1.0
2003-12-16,32.72,32.78,32.5,32.5,24100,22.4875292026608,22.5287655031547,22.3363294341833,22.3363294341833,35066.191260652,0.0,1.0
2003-12-17,32.64,32.8,32.1,32.8,33100,22.432547468669,22.5425109366526,22.0614207642241,22.5425109366526,48161.4494077833,0.0,1.0
2003-12-18,33.5,33.5,32.69,32.7,51150,23.0236011090812,23.0236011090812,22.4669110524139,22.4737837691628,74424.717136197,0.0,1.0
2003-12-19,33.6,33.6,32.9,33.5,38525,23.092328276571,23.092328276571,22.6112381041424,23.0236011090812,56054.9800131376,0.0,1.0
2003-12-22,33.32,33.6,32.79,33.6,28725,22.8998922075996,23.092328276571,22.5356382199037,23.092328276571,41795.6989195945,0.0,1.0
2003-12-23,33.4,33.4,32.65,33.2,31800,22.9548739415914,22.9548739415914,22.4394201854179,22.8174196066118,46269.9121198644,0.0,1.0
2003-12-24,33.05,33.35,33.05,33.25,6175,22.7143288553771,22.9205103578465,22.7143288553771,22.8517831903567,8984.80211761519,0.0,1.0
2003-12-26,33.33,33.52,33.03,33.1,15875,22.9067649243485,23.0373465425792,22.7005834218792,22.748692439122,23098.5803428569,0.0,1.0
2003-12-29,33.93,33.93,33.42,33.43,16725,23.3191279292873,23.3191279292873,22.9686193750894,22.9754920918383,24335.3547234193,0.0,1.0
2003-12-30,34.2,34.2,33.65,33.93,17275,23.5046912815098,23.5046912815098,23.1266918603159,23.3191279292873,25135.6204990772,0.0,1.0
2003-12-31,33.9,34.2,33.56,34.2,26100,23.2985097790404,23.5046912815098,23.0648374095751,23.5046912815098,37976.2486266811,0.0,1.0
2004-01-02,33.65,34.03,33.55,33.75,11950,23.1266918603159,23.3878550967771,23.0579646928261,23.1954190278057,17387.5927620245,0.0,1.0
2004-01-05,34.11,34.2,33.8,33.8,32600,23.4428368307689,23.5046912815098,23.2297826115506,23.2297826115506,47433.9350662762,0.0,1.0
2004-01-06,33.8,34.15,33.73,33.86,38800,23.2297826115506,23.4703276977649,23.1816735943077,23.2710189120445,56455.1129009666,0.0,1.0
2004-01-07,33.8,33.97,33.65,33.75,26700,23.2297826115506,23.3466187962832,23.1266918603159,23.1954190278057,38849.2658364899,0.0,1.0
2004-01-08,34.5,34.66,33.8,33.8,46425,23.7108727839791,23.8208362519628,23.2297826115506,23.2297826115506,67549.7066089531,0.0,1.0
2004-01-09,34.17,34.67,33.98,34.25,24875,23.4840731312628,23.8277089687118,23.3534915130322,23.5390548652547,36193.8384899883,0.0,1.0
2004-01-12,33.99,34.36,33.98,34.05,12150,23.3603642297812,23.6146547494934,23.3534915130322,23.4016005302751,17678.5984986274,0.0,1.0
2004-01-13,34.1,34.1,33.7,33.75,20525,23.43596411402,23.43596411402,23.1610554440608,23.1954190278057,29864.4637188747,0.0,1.0
2004-01-14,34.43,34.45,33.86,34.09,20125,23.6627637667363,23.6765092002342,23.2710189120445,23.429091397271,29282.4522456689,0.0,1.0
2004-01-15,34.72,34.82,33.81,34.35,26950,23.8620725524567,23.9307997199465,23.2366553282996,23.6077820327445,39213.0230072436,0.0,1.0
2004-01-16,34.45,34.95,34.45,34.65,22175,23.6765092002342,24.0201450376832,23.6765092002342,23.8139635352138,32265.2610458489,0.0,1.0
2004-01-20,34.5,35.08,34.3,34.3,32375,23.7108727839791,24.10949035542,23.5734184489996,23.5734184489996,47106.5536125979,0.0,1.0
2004-01-21,34.6,34.93,34.41,34.85,16550,23.7795999514689,24.0063996041853,23.6490183332383,23.9514178701934,24080.7247038917,0.0,1.0
2004-01-22,34.15,34.84,34.13,34.6,13025,23.4703276977649,23.9445451534445,23.4565822642669,23.7795999514689,18951.7485962652,0.0,1.0
2004-01-23,35.0,35.0,33.98,34.0,19450,24.0545086214281,24.0545086214281,23.3534915130322,23.3672369465302,28300.3078846341,0.0,1.0
2004-01-26,32.5,35.0,32.48,35.0,62975,22.3363294341833,24.0545086214281,22.3225840006853,24.0545086214281,91630.4313128445,0.0,1.0
2004-01-27,32.52,32.7,31.0,31.0,166125,22.3500748676812,22.4737837691628,21.3054219218363,21.3054219218363,241716.639965801,0.0,1.0
2004-01-28,32.04,33.2,32.04,32.53,61175,22.0201844637302,22.8174196066118,22.0201844637302,22.3569475844302,89011.3796834184,0.0,1.0
2004-01-29,32.97,33.17,32.25,32.25,92600,22.6593471213853,22.7968014563649,22.1645115154588,22.1645115154588,134735.656047152,0.0,1.0
2004-01-30,32.25,32.92,32.0,32.9,51975,22.1645115154588,22.6249835376404,21.9926935967343,22.6112381041424,75625.1157996839,0.0,1.0
2004-02-02,32.01,32.3,31.49,32.0,33875,21.9995663134833,22.1988750992037,21.6421850425363,21.9926935967343,49289.0966371196,0.0,1.0
2004-02-03,31.95,32.18,31.72,32.02,18900,21.9583300129894,22.1164024982159,21.8002575277629,22.0064390302322,27500.042108976,0.0,1.0
2004-02-04,30.83,31.95,30.79,31.95,41725,21.1885857371037,21.9583300129894,21.1610948701078,21.9583300129894,60711.0717987843,0.0,1.0
2004-02-05,30.94,31.16,30.81,30.9,24375,21.2641856213425,21.41538538982,21.1748403036057,21.2366947543465,35466.3241484809,0.0,1.0
2004-02-06,31.89,31.95,30.95,30.95,33750,21.9170937124955,21.9583300129894,21.2710583380914,21.2710583380914,49107.2180517429,0.0,1.0
2004-02-09,31.0,31.86,30.98,31.85,62325,21.3054219218363,21.8964755622486,21.2916764883384,21.8896028454996,90684.6626688854,0.0,1.0
2004-02-10,31.46,31.46,30.75,31.05,38100,21.6215668922894,21.6215668922894,21.1336040031118,21.3397855055812,55436.5928228564,0.0,1.0
2004-02-11,31.78,31.78,31.09,31.56,119975,21.8414938282567,21.8414938282567,21.3672763725772,21.6902940597792,174567.066244677,0.0,1.0
2004-02-12,31.42,31.85,31.18,31.85,83150,21.5940760252935,21.8896028454996,21.429130823318,21.8896028454996,120985.634992664,0.0,1.0
2004-02-13,31.26,31.7,30.98,31.52,26775,21.4841125573098,21.7865120942649,21.2916764883384,21.6628031927833,38958.392987716,0.0,1.0
2004-02-17,31.6,31.71,30.77,31.3,30425,21.7177849267751,21.7933848110139,21.1473494366098,21.5116034243057,44269.2476807193,0.0,1.0
2004-02-18,31.35,31.68,31.0,31.6,29650,21.5459670080506,21.7727666607669,21.3054219218363,21.7177849267751,43141.600451383,0.0,1.0
2004-02-19,31.25,31.72,31.1,31.45,35675,21.4772398405608,21.8002575277629,21.3741490893261,21.6146941755404,51908.1482665461,0.0,1.0
2004-02-20,31.25,31.35,30.6,31.25,33825,21.4772398405608,21.5459670080506,21.0305132518772,21.4772398405608,49216.345202969,0.0,1.0
2004-02-23,31.23,31.31,30.98,31.26,30675,21.4634944070629,21.5184761410547,21.2916764883384,21.4841125573098,44633.0048514729,0.0,1.0
2004-02-24,31.22,31.59,31.12,31.25,36275,21.4566216903139,21.7109122100261,21.3878945228241,21.4772398405608,52781.1654763547,0.0,1.0
2004-02-25,31.5,31.6,31.15,31.35,26850,21.6490577592853,21.7177849267751,21.408512673071,21.5459670080506,39067.5201389421,0.0,1.0
2004-02-26,31.61,31.82,31.27,31.6,24925,21.7246576435241,21.8689846952526,21.4909852740588,21.7177849267751,36266.589924139,0.0,1.0
2004-02-27,31.92,31.93,31.4,31.55,19300,21.9377118627424,21.9445845794914,21.5803305917955,21.6834213430302,28082.0535821819,0.0,1.0
2004-03-01,32.38,32.44,31.88,31.93,18650,22.2538568331955,22.2950931336894,21.9102209957465,21.9445845794914,27136.2849382224,0.0,1.0
2004-03-02,32.36,32.55,32.16,32.2,23700,22.2401113996975,22.3706930179282,22.1026570647179,22.1301479317139,34484.1797874462,0.0,1.0
2004-03-03,32.5,32.59,32.1,32.25,42850,22.3363294341833,22.3981838849241,22.0614207642241,22.1645115154588,62347.9790671757,0.0,1.0
2004-03-04,32.9,32.9,32.1,32.43,19625,22.6593471213853,22.6593471213853,22.1083599573394,22.3356421625084,28494.311709036,0.07,1.0
2004-03-05,32.85,33.11,32.6,32.8,14850,22.6249104236324,22.8039812519473,22.4527269348681,22.5904737258796,21561.3008346082,0.0,1.0
2004-03-08,32.7,33.06,32.6,33.0,22225,22.5216003303738,22.7695445541945,22.4527269348681,22.728220516891,32269.3542794051,0.0,1.0
2004-03-09,32.21,32.95,32.21,32.75,28175,22.1841206923958,22.6937838191382,22.1841206923958,22.5560370281267,40908.3940077497,0.0,1.0
2004-03-10,28.5,29.65,26.05,29.5,301150,19.6289177191332,20.4209617674491,17.9415195292428,20.3176516741905,437251.565410251,0.0,1.0
2004-03-11,27.3,28.5,27.19,28.5,112250,18.8024369730644,19.6289177191332,18.7266762380081,19.6289177191332,162980.203278435,0.0,1.0
2004-03-12,28.2,28.32,27.25,27.25,122025,19.422297532616,19.5049456072228,18.7680002753115,18.7680002753115,177172.911403573,0.0,1.0
2004-03-15,27.75,28.05,27.41,28.0,66200,19.1123672528402,19.3189874393574,18.8781977081207,19.2845507416045,96118.3915993977,0.0,1.0
2004-03-16,27.7,27.91,27.55,27.85,106325,19.0779305550873,19.2225646856493,18.9746204618287,19.1812406483459,154377.462036344,0.0,1.0
2004-03-17,27.4,27.74,27.37,27.7,53400,18.8713103685701,19.1054799132896,18.8506483499184,19.0779305550873,77533.5666375808,0.0,1.0
2004-03-18,27.08,27.51,26.44,27.39,98075,18.6509155029518,18.9470711036264,18.2101257717151,18.8644230290195,142398.961572673,0.0,1.0
2004-03-19,26.93,27.5,26.84,27.2,30225,18.5476054096932,18.9401837640759,18.485619353738,18.7335635775587,43884.8698805408,0.0,1.0
2004-03-22,26.82,27.14,26.61,27.0,42225,18.4718446746369,18.6922395402552,18.3272105440749,18.5958167865472,61308.1432822443,0.0,1.0
2004-03-23,26.5,26.98,26.5,26.82,57075,18.2514498090185,18.5820421074461,18.2514498090185,18.4718446746369,82869.4441168527,0.0,1.0
2004-03-24,26.4,26.73,26.21,26.6,36575,18.1825764135128,18.4098586186817,18.0517169620519,18.3203232045243,53104.6853889423,0.0,1.0
2004-03-25,26.6,26.79,26.41,26.5,27075,18.3203232045243,18.4511826559852,18.1894637530634,18.2514498090185,39311.2606125936,0.0,1.0
2004-03-26,26.48,26.76,26.41,26.7,34650,18.2376751299174,18.4305206373334,18.1894637530634,18.38919660003,50309.701947419,0.0,1.0
2004-03-29,26.7,27.16,26.48,26.6,81350,18.38919660003,18.7060142193564,18.2376751299174,18.3203232045243,118115.274269049,0.0,1.0
2004-03-30,27.01,27.08,26.45,26.69,36000,18.6027041260978,18.6509155029518,18.2170131112657,18.3823092604794,52269.8202051105,0.0,1.0
2004-03-31,26.89,27.24,26.79,27.2,30950,18.5200560514909,18.761112935761,18.4511826559852,18.7335635775587,44937.5259818937,0.0,1.0
2004-04-01,27.2,27.6,26.89,27.0,35975,18.7335635775587,19.0090571595816,18.5200560514909,18.5958167865472,52233.521718857,0.0,1.0
2004-04-02,27.8,28.0,27.35,27.35,28800,19.146803950593,19.2845507416045,18.8368736708173,18.8368736708173,41815.8561640886,0.0,1.0
2004-04-05,28.06,28.06,27.44,27.8,32275,19.3258747789079,19.3258747789079,18.8988597267724,19.146803950593,46861.3457533319,0.0,1.0
2004-04-06,27.86,28.1,27.62,28.0,37125,19.1881279878965,19.3534241371102,19.0228318386827,19.2845507416045,53903.2520865203,0.0,1.0
2004-04-07,28.06,28.22,27.77,27.9,49900,19.3258747789079,19.4360722117171,19.1261419319413,19.2156773460988,72451.778562084,0.0,1.0
2004-04-08,27.66,28.25,27.5,28.2,24350,19.050381196885,19.4567342303688,18.9401837640759,19.422297532616,35354.7256109568,0.0,1.0
2004-04-12,28.15,28.23,27.46,27.56,25900,19.3878608348631,19.4429595512677,18.9126344058736,18.9815078013793,37605.2317586768,0.0,1.0
2004-04-13,27.41,28.16,27.12,28.1,61300,18.8781977081207,19.3947481744137,18.6784648611541,19.3534241371102,89003.8882937022,0.0,1.0
2004-04-14,27.55,27.55,27.06,27.3,47725,18.9746204618287,18.9746204618287,18.6371408238506,18.8024369730644,69293.8102580252,0.0,1.0
2004-04-15,27.79,28.01,27.53,27.55,37075,19.1399166110425,19.2914380811551,18.9608457827276,18.9746204618287,53830.6551140131,0.0,1.0
2004-04-16,28.27,28.4,27.75,27.85,34625,19.47050890947,19.5600443236274,19.1123672528402,19.1812406483459,50273.4034611654,0.0,1.0
2004-04-19,28.35,28.6,27.99,28.25,26975,19.5256076258746,19.6977911146389,19.2776634020539,19.4567342303688,39166.0666675793,0.0,1.0
2004-04-20,28.2,28.95,28.1,28.5,34075,19.422297532616,19.9388479989089,19.3534241371102,19.6289177191332,49474.8367635872,0.0,1.0
2004-04-21,29.67,30.5,28.15,28.2,77825,20.4347364465502,21.0063856292478,19.3878608348631,19.422297532616,112997.187707298,0.0,1.0
2004-04-22,29.72,30.67,29.5,29.5,114675,20.4691731443031,21.1234704016075,20.3176516741905,20.3176516741905,166501.156445029,0.0,1.0
2004-04-23,29.26,29.82,28.9,29.82,19425,20.1523555249767,20.5380465398088,19.9044113011561,20.5380465398088,28203.9238190076,0.0,1.0
2004-04-26,30.81,32.03,29.45,29.45,91875,21.2198931553155,22.0601485804854,20.2832149764376,20.2832149764376,133396.936981793,0.0,1.0
2004-04-27,31.0,31.55,30.73,30.81,59825,21.3507526067764,21.7295562820579,21.1647944389109,21.2198931553155,86862.2776047429,0.0,1.0
2004-04-28,29.97,30.8,29.89,30.8,87475,20.6413566330674,21.213005815765,20.5862579166628,21.213005815765,127008.403401168,0.0,1.0
2004-04-29,30.51,30.76,29.95,30.05,69300,21.0132729687983,21.1854564575627,20.6275819539662,20.696455349472,100619.403894838,0.0,1.0
2004-04-30,30.5,30.83,30.42,30.52,46875,21.0063856292478,21.2336678344167,20.9512869128432,21.0201603083489,68059.6617254043,0.0,1.0
2004-05-03,30.65,30.88,30.49,30.55,32675,21.1096957225064,21.2681045321695,20.9994982896972,21.0408223270006,47442.1215333885,0.0,1.0
2004-05-04,30.88,31.21,30.27,30.6,46425,21.2681045321695,21.4953867373384,20.8479768195846,21.0752590247535,67406.2889728407,0.0,1.0
2004-05-05,31.0,31.11,30.7,30.93,30175,21.3507526067764,21.4265133418327,21.1441324202592,21.3025412299224,43812.2729080337,0.0,1.0
2004-05-06,30.44,30.85,30.36,30.85,40650,20.9650615919443,21.2474425135178,20.9099628755397,21.2474425135178,59021.3386482708,0.0,1.0
2004-05-07,30.48,30.62,30.1,30.34,56650,20.9926109501466,21.0890337038546,20.7308920472248,20.8961881964386,82252.3698505422,0.0,1.0
2004-05-10,29.87,30.36,29.4,30.35,99650,20.5724832375617,20.9099628755397,20.2487782786847,20.9030755359892,144685.766206646,0.0,1.0
2004-05-11,30.04,30.39,29.77,29.77,46650,20.6895680099214,20.9306248941915,20.5036098420559,20.5036098420559,67732.9753491225,0.0,1.0
2004-05-12,30.23,30.25,29.25,30.01,64400,20.8204274613823,20.8342021404834,20.1454681854261,20.6689059912697,93504.9005891423,0.0,1.0
2004-05-13,29.8,30.55,29.32,30.23,36275,20.5242718607076,21.0408223270006,20.1936795622801,20.8204274613823,52669.1035538998,0.0,1.0
2004-05-14,29.48,29.9,29.13,29.85,29775,20.3038769950893,20.5931452562134,20.0628201108193,20.5587085584605,43231.4971279769,0.0,1.0
2004-05-17,28.74,29.2,28.61,29.1,43475,19.7942138683469,20.1110314876733,19.7046784541895,20.0421580921675,63123.0675949218,0.0,1.0
2004-05-18,29.62,29.66,28.8,28.89,25700,20.4002997487973,20.4278491069996,19.8355379056503,19.8975239616055,37314.8438686485,0.0,1.0
2004-05-19,29.08,30.39,28.94,29.8,42050,20.0283834130664,20.9306248941915,19.9319606593584,20.5242718607076,61054.0538784695,0.0,1.0
2004-05-20,29.05,29.3,28.9,29.1,25500,20.0077213944147,20.179904883179,19.9044113011561,20.0421580921675,37024.45597862,0.0,1.0
2004-05-21,29.0,29.4,28.61,29.15,33975,19.9732846966618,20.2487782786847,19.7046784541895,20.0765947899204,49329.6428185732,0.0,1.0
2004-05-24,29.47,29.81,29.1,29.1,32750,20.2969896555387,20.5311592002582,20.0421580921675,20.0421580921675,47551.0169921493,0.0,1.0
2004-05-25,31.07,31.12,29.5,29.5,32700,21.3989639836304,21.4334006813833,20.3176516741905,20.3176516741905,47478.4200196422,0.0,1.0
2004-05-26,30.43,31.01,30.38,31.0,19450,20.9581742523937,21.357639946327,20.9237375546409,21.3507526067764,28240.2223052612,0.0,1.0
2004-05-27,30.13,30.55,29.9,30.49,30550,20.7515540658766,21.0408223270006,20.5931452562134,20.9994982896972,44356.7502018368,0.0,1.0
2004-05-28,30.49,30.5,30.0,30.2,10400,20.9994982896972,21.0063856292478,20.6620186517191,20.7997654427306,15100.1702814764,0.0,1.0
2004-06-01,30.66,30.73,29.98,30.35,64525,21.1165830620569,21.1647944389109,20.648243972618,20.9030755359892,93686.3930204102,0.0,1.0
2004-06-02,30.47,30.82,30.4,30.6,22850,21.0339349874501,21.2755456617398,20.9856128525921,21.1236760950434,33100.7726521648,0.07,1.0
2004-06-03,30.18,30.57,30.05,30.44,24150,20.8337432858957,21.1029666086757,20.7440021783024,21.0132255010824,34983.9675951764,0.0,1.0
2004-06-04,30.4,30.5,29.96,30.18,24600,20.9856128525921,21.0546444738177,20.6818737191993,20.8337432858957,35635.8427677573,0.0,1.0
2004-06-07,30.8,30.8,30.28,30.63,31725,21.2617393374946,21.2617393374946,20.9027749071214,21.1443855814111,45957.1996669554,0.0,1.0
2004-06-08,31.27,31.49,30.64,30.7,21375,21.5861879572551,21.7380575239515,21.1512887435336,21.192707716269,30964.070697594,0.0,1.0
2004-06-09,31.31,32.01,31.23,31.23,68025,21.6138006057454,22.0970219543248,21.5585753087649,21.5585753087649,98541.7969218166,0.0,1.0
2004-06-10,31.01,31.79,30.9,31.76,44300,21.4067057420685,21.9451523876284,21.3307709587203,21.9244429012607,64173.4892118556,0.0,1.0
2004-06-14,30.77,31.12,30.44,31.01,42450,21.241029851127,21.4826405254167,21.0132255010824,21.4067057420685,61493.5579468006,0.0,1.0
2004-06-15,31.42,31.64,30.9,30.9,38325,21.6897353890936,21.84160495579,21.3307709587203,21.3307709587203,55518.0355314755,0.0,1.0
2004-06-16,31.42,31.61,31.1,31.56,16075,21.6897353890936,21.8208954694223,21.4688342011715,21.7863796588094,23286.4297760853,0.0,1.0
2004-06-17,30.8,31.32,30.61,31.3,35050,21.2617393374946,21.6207037678679,21.1305792571659,21.6068974436228,50773.8328865812,0.0,1.0
2004-06-18,30.98,31.2,30.72,30.83,48500,21.3859962557008,21.5378658223972,21.2065140405141,21.2824488238623,70257.6574892776,0.0,1.0
2004-06-21,30.75,30.98,30.42,30.98,39350,21.2272235268818,21.3859962557008,20.9994191768372,21.3859962557008,57002.8623134655,0.0,1.0
2004-06-22,31.09,31.12,30.55,30.7,23800,21.461931039049,21.4826405254167,21.0891602844306,21.192707716269,34476.9535720579,0.0,1.0
2004-06-23,31.55,31.75,30.97,31.05,30325,21.7794764966869,21.9175397391381,21.3790930935782,21.4343183905587,43929.1435744813,0.0,1.0
2004-06-24,31.7,31.97,31.4,31.4,29975,21.8830239285253,22.0694093058345,21.6759290648484,21.6759290648484,43422.1295513629,0.0,1.0
2004-06-25,33.39,33.39,31.71,31.71,83100,23.0496583272385,23.0496583272385,21.8899270906479,21.8899270906479,120379.615203278,0.0,1.0
2004-06-28,32.9,33.71,32.5,33.39,58125,22.7114033832329,23.2705595151605,22.4352768983304,23.0496583272385,84200.5431250364,0.0,1.0
2004-06-29,33.75,34.06,32.97,32.97,45175,23.2981721636508,23.5121701894502,22.7597255180909,22.7597255180909,65441.0242696519,0.0,1.0
2004-06-30,33.56,33.77,33.24,33.6,35625,23.1670120833221,23.3119784878959,22.9461108954001,23.1946247318123,51606.78449599,0.0,1.0
2004-07-01,33.48,33.89,33.45,33.6,34275,23.1117867863416,23.3948164333667,23.0910772999739,23.1946247318123,49651.1589782472,0.0,1.0
2004-07-02,33.6,33.93,33.44,33.58,23700,23.1946247318123,23.4224290818569,23.0841741378513,23.1808184075672,34332.0924225955,0.0,1.0
2004-07-06,33.11,33.55,33.07,33.55,35500,22.8563697878067,23.1601089211995,22.8287571393165,23.1601089211995,51425.7080591621,0.0,1.0
2004-07-07,32.83,33.05,32.25,32.88,50800,22.663081248375,22.8149508150714,22.2626978452663,22.6975970589878,73589.4639269134,0.0,1.0
2004-07-08,31.89,32.83,31.87,32.83,40325,22.014184008854,22.663081248375,22.0003776846089,22.663081248375,58415.2585207242,0.0,1.0
2004-07-09,32.11,32.12,31.63,32.0,24875,22.1660535755504,22.172956737673,21.8347017936674,22.0901187922022,36034.210928779,0.0,1.0
2004-07-12,32.1,32.3,31.6,32.17,19075,22.1591504134279,22.2972136558791,21.8139923072997,22.2074725482858,27632.2642599581,0.0,1.0
2004-07-13,31.93,32.32,31.55,32.0,30025,22.0417966573443,22.3110199801243,21.7794764966869,22.0901187922022,43494.560126094,0.0,1.0
2004-07-14,31.48,32.1,31.48,31.8,12775,21.7311543618289,22.1591504134279,21.7311543618289,21.952055549751,18506.0118438252,0.0,1.0
2004-07-15,31.72,31.96,31.45,31.48,11725,21.8968302527705,22.062506143712,21.7104448754613,21.7311543618289,16984.9697744697,0.0,1.0
2004-07-16,31.58,31.94,31.5,31.73,17225,21.8001859830546,22.0486998194669,21.7449606860741,21.903733414893,24952.3329949032,0.0,1.0
2004-07-19,32.05,32.28,31.52,31.52,20900,22.124634602815,22.283407331634,21.7587670103192,21.7587670103192,30275.9802376475,0.0,1.0
2004-07-20,32.55,32.56,31.98,32.0,16525,22.4697927089432,22.4766958710658,22.0763124679571,22.0901187922022,23938.3049486663,0.0,1.0
2004-07-21,32.54,32.81,32.5,32.65,54075,22.4628895468206,22.6492749241298,22.4352768983304,22.5388243301688,78333.6665718082,0.0,1.0
2004-07-22,32.73,32.85,32.37,32.53,48125,22.5940496271493,22.6768875726201,22.3455357907371,22.4559863846981,69714.4281787937,0.0,1.0
2004-07-23,31.64,32.46,30.0,32.46,171225,21.84160495579,22.4076642498401,20.7094863676896,22.4076642498401,248038.503167042,0.0,1.0
2004-07-26,30.8,31.8,30.8,31.65,63775,21.2617393374946,21.952055549751,21.2617393374946,21.8485081179125,92385.1980696638,0.0,1.0
2004-07-27,30.53,30.98,30.34,30.9,39575,21.0753539601854,21.3859962557008,20.9441938798567,21.3307709587203,57328.799899756,0.0,1.0
2004-07-28,30.46,30.6,29.75,30.35,46450,21.0270318253275,21.1236760950434,20.5369073146255,20.9510970419793,67288.0039252979,0.0,1.0
2004-07-29,29.99,30.56,29.94,30.48,60475,20.702583205567,21.0960634465531,20.6680673949542,21.0408381495726,87604.7801374035,0.0,1.0
2004-07-30,29.92,30.09,29.53,29.99,70100,20.6542610707091,20.7716148267927,20.3850377479291,20.702583205567,101547.665773162,0.0,1.0
2004-08-02,30.01,30.15,29.81,29.85,47775,20.7163895298122,20.813033799528,20.5783262873609,20.6059389358511,69207.4141556749,0.0,1.0
2004-08-03,30.01,30.15,29.75,29.86,39500,20.7163895298122,20.813033799528,20.5369073146255,20.6128420979737,57220.154037659,0.0,1.0
2004-08-04,30.0,30.24,29.24,29.95,72725,20.7094863676896,20.8751622586311,20.1848460463748,20.6749705570768,105350.270946551,0.0,1.0
2004-08-05,29.73,30.2,29.66,29.95,39250,20.5231009903804,20.8475496101409,20.4747788555224,20.6749705570768,56858.001164003,0.0,1.0
2004-08-06,28.87,29.73,28.83,29.73,33175,19.9294290478399,20.5231009903804,19.9018163993497,20.5231009903804,48057.6863341607,0.0,1.0
2004-08-09,29.03,29.13,28.7,28.9,23400,20.039879641801,20.1089112630266,19.8120752917564,19.9501385342076,33897.5089742081,0.0,1.0
2004-08-10,29.22,29.34,28.95,29.0,24250,20.1710397221297,20.2538776676004,19.9846543448205,20.0191701554333,35128.8287446388,0.0,1.0
2004-08-11,29.27,29.3,28.85,29.1,29750,20.2055555327425,20.2262650191102,19.9156227235948,20.0882017766589,43096.1919650723,0.0,1.0
2004-08-12,28.65,29.16,28.65,29.1,17500,19.7775594811436,20.1296207493943,19.7775594811436,20.0882017766589,25350.7011559249,0.0,1.0
2004-08-13,28.72,28.9,28.45,28.72,13675,19.8258816160015,19.9501385342076,19.6394962386923,19.8258816160015,19809.762188987,0.0,1.0
2004-08-16,28.9,28.94,28.62,28.65,31950,19.9501385342076,19.9777511826979,19.7568499947759,19.7775594811436,46283.1372532459,0.0,1.0
2004-08-17,28.7,29.05,28.56,28.88,50625,19.8120752917564,20.0536859660461,19.7154310220405,19.9363322099625,73335.9569153542,0.0,1.0
2004-08-18,29.6,29.73,28.59,28.6,27400,20.4333598827871,20.5231009903804,19.7361405084082,19.7430436705307,39691.9549527052,0.0,1.0
2004-08-19,29.21,29.91,28.9,29.5,20125,20.1641365600071,20.6473579085865,19.9501385342076,20.3643282615614,29153.3063293137,0.0,1.0
2004-08-20,30.19,30.19,29.25,29.25,11875,20.8406464480183,20.8406464480183,20.1917492084973,20.1917492084973,17202.2614986633,0.0,1.0
2004-08-23,30.05,30.3,29.61,30.19,19000,20.7440021783024,20.9165812313665,20.4402630449096,20.8406464480183,27523.6183978614,0.0,1.0
2004-08-24,30.49,30.5,30.0,30.2,31725,21.0477413116952,21.0546444738177,20.7094863676896,20.8475496101409,45957.1996669553,0.0,1.0
2004-08-25,30.63,30.8,30.18,30.55,22275,21.1443855814111,21.2617393374946,20.8337432858957,21.0891602844306,32267.8210427558,0.0,1.0
2004-08-26,29.89,30.71,29.88,30.62,33525,20.6335515843414,21.1996108783916,20.6266484222188,21.1374824192885,48564.700357279,0.0,1.0
2004-08-27,29.68,29.92,29.15,29.92,32275,20.4885851797676,20.6542610707091,20.1227175872717,20.6542610707091,46753.9359889986,0.0,1.0
2004-08-30,29.15,29.61,29.13,29.6,15550,20.1227175872717,20.4402630449096,20.1089112630266,20.4333598827871,22525.9087414076,0.0,1.0
2004-08-31,29.15,29.36,28.87,29.14,12625,20.1227175872717,20.2676839918455,19.9294290478399,20.1158144251492,18288.7201196316,0.0,1.0
2004-09-01,29.13,29.36,29.06,29.08,12125,20.1641365600071,20.3233453279028,20.1156817176041,20.1295259582906,17516.3091634942,0.08,1.0
2004-09-02,29.8,29.86,29.06,29.1,6800,20.6279186230076,20.6694513450673,20.1156817176041,20.1433701989772,9823.57957210395,0.0,1.0
2004-09-03,29.84,30.1,29.49,29.9,8825,20.6556071043808,20.8355822333063,20.4133328923656,20.6971398264405,12748.9837829143,0.0,1.0
2004-09-07,30.18,30.29,29.76,29.82,17450,20.8909591960527,20.9671025198289,20.6002301416344,20.6417628636942,25209.0387548843,0.0,1.0
2004-09-08,29.63,30.33,29.61,29.96,21050,20.5102425771717,20.994791001202,20.4963983364851,20.7386725485003,30409.7573518805,0.0,1.0
2004-09-09,29.88,30.29,29.64,29.64,23650,20.6832955857539,20.9671025198289,20.5171646975149,20.5171646975149,34165.8318941557,0.0,1.0
2004-09-10,29.98,30.05,29.73,29.8,15550,20.7525167891868,20.8009716315899,20.5794637806046,20.6279186230076,22464.2150509142,0.0,1.0
2004-09-13,29.45,29.92,29.33,29.9,105925,20.3856444109924,20.7109840671271,20.3025789668729,20.6971398264405,153023.92149634,0.0,1.0
2004-09-14,29.88,30.03,29.35,29.46,61800,20.6832955857539,20.7871273909033,20.3164232075595,20.3925665313357,89279.0025817683,0.0,1.0
2004-09-15,29.3,29.88,29.3,29.88,41725,20.281812605843,20.6832955857539,20.281812605843,20.6832955857539,60277.7731832409,0.0,1.0
2004-09-16,29.88,29.88,29.37,29.37,37300,20.6832955857539,20.6832955857539,20.3302674482461,20.3302674482461,53885.2232410997,0.0,1.0
2004-09-17,30.01,30.41,29.9,30.05,70975,20.7732831502167,21.0501679639484,20.6971398264405,20.8009716315899,102533.611783835,0.0,1.0
2004-09-20,30.0,30.1,29.64,30.01,42225,20.7663610298734,20.8355822333063,20.5171646975149,20.7732831502167,61000.0952106014,0.0,1.0
2004-09-21,30.32,30.44,30.01,30.01,34100,20.9878688808587,21.0709343249782,20.7732831502167,20.7732831502167,49262.3622659919,0.0,1.0
2004-09-22,30.1,30.3,30.05,30.3,60600,20.8355822333063,20.9740246401722,20.8009716315899,20.9740246401722,87545.429716103,0.0,1.0
2004-09-23,29.5,30.15,29.33,30.15,32525,20.4202550127089,20.8701928350228,20.3025789668729,20.8701928350228,46987.0478798059,0.0,1.0
2004-09-24,29.64,29.88,29.51,29.51,15000,20.5171646975149,20.6832955857539,20.4271771330522,20.4271771330522,21669.6608208176,0.0,1.0
2004-09-27,29.25,29.54,28.99,29.54,18450,20.2472020041266,20.447943494082,20.067226875201,20.447943494082,26653.6828096055,0.0,1.0
2004-09-28,29.44,29.69,29.22,29.3,14550,20.3787222906491,20.5517752992314,20.2264356430967,20.281812605843,21019.570996193,0.0,1.0
2004-09-29,29.83,29.95,29.39,29.44,41725,20.6486849840375,20.731750428157,20.3441116889327,20.3787222906491,60277.7731832407,0.0,1.0
2004-09-30,29.81,29.99,29.68,29.76,11925,20.6348407433509,20.7594389095301,20.5448531788881,20.6002301416344,17227.3803525499,0.0,1.0
2004-10-01,30.05,30.28,29.72,29.91,78375,20.8009716315899,20.9601803994856,20.5725416602613,20.7040619467838,113223.977788771,0.0,1.0
2004-10-04,30.6,30.97,29.97,30.0,30875,21.1816882504709,21.4378067031727,20.7455946688436,20.7663610298734,44603.3851895161,0.0,1.0
2004-10-05,30.47,30.72,30.11,30.68,26400,21.0917006860081,21.2647536945904,20.8425043536496,21.2370652132172,38138.6030446389,0.0,1.0
2004-10-06,30.65,30.7,30.27,30.35,15175,21.2162988521873,21.2509094539038,20.9532582791423,21.0086352418886,21922.4735303938,0.0,1.0
2004-10-07,29.77,30.46,29.73,30.45,28800,20.6071522619777,21.0847785656648,20.5794637806046,21.0778564453215,41605.7487759697,0.0,1.0
2004-10-08,29.32,29.99,29.31,29.77,16975,20.2956568465296,20.7594389095301,20.2887347261863,20.6071522619777,24522.8328288919,0.0,1.0
2004-10-11,29.45,29.49,29.29,29.32,11875,20.3856444109924,20.4133328923656,20.2748904854998,20.2956568465296,17155.1481498139,0.0,1.0
2004-10-12,29.2,29.55,29.04,29.4,20375,20.2125914024101,20.4548656144253,20.1018374769175,20.351033809276,29434.6226149438,0.0,1.0
2004-10-13,28.79,29.53,28.53,29.35,15825,19.9287844683352,20.4410213737387,19.7488093394096,20.3164232075595,22861.4921659625,0.0,1.0
2004-10-14,28.19,28.75,28.19,28.75,26100,19.5134572477377,19.901095986962,19.5134572477377,19.901095986962,37705.2098282225,0.0,1.0
2004-10-15,28.35,28.75,28.2,28.2,29425,19.6242111732304,19.901095986962,19.520379368081,19.520379368081,42508.6513101704,0.0,1.0
2004-10-18,28.3,28.87,27.91,28.3,26800,19.5896005715139,19.9841614310815,19.3196378781256,19.5896005715139,38716.4606665274,0.0,1.0
2004-10-19,28.34,28.6,28.1,28.15,32100,19.6172890528871,19.7972641818127,19.4511581646481,19.4857687663646,46373.0741565495,0.0,1.0
2004-10-20,28.6,28.68,28.12,28.25,36375,19.7972641818127,19.852641144559,19.4650024053347,19.5549899697975,52548.9274904824,0.0,1.0
2004-10-21,28.5,28.93,28.13,28.72,48125,19.7280429783798,20.0256941531413,19.471924525678,19.8803296259322,69523.495133456,0.0,1.0
2004-10-22,29.9,30.12,28.45,28.5,89900,20.6971398264405,20.8494264739929,19.6934323766633,19.7280429783798,129873.500519433,0.0,1.0
2004-10-25,30.01,30.34,29.55,29.8,34750,20.7732831502167,21.0017131215453,20.4548656144253,20.6279186230076,50201.3809015606,0.0,1.0
2004-10-26,30.55,30.55,29.68,30.0,45625,21.1470776487544,21.1470776487544,20.5448531788881,20.7663610298734,65911.8849966534,0.0,1.0
2004-10-27,30.39,30.64,30.13,30.5,37825,21.0363237232618,21.2093767318441,20.8563485943362,21.112467047038,54643.6613698281,0.0,1.0
2004-10-28,30.0,30.6,30.0,30.3,31250,20.7663610298734,21.1816882504709,20.7663610298734,20.9740246401722,45145.1267100366,0.0,1.0
2004-10-29,30.02,30.25,29.82,29.9,38250,20.78020527056,20.9394140384557,20.6417628636942,20.6971398264405,55257.6350930847,0.0,1.0
2004-11-01,30.23,30.36,29.33,29.55,26875,20.9255697977691,21.0155573622319,20.3025789668729,20.4548656144253,38824.8089706314,0.0,1.0
2004-11-02,30.21,30.6,29.93,30.22,50025,20.9117255570825,21.1816882504709,20.7179061874704,20.9186476774258,72268.3188374266,0.0,1.0
2004-11-03,30.75,30.88,30.25,30.5,29925,21.2855200556203,21.375507620083,20.9394140384557,21.112467047038,43230.9733375309,0.0,1.0
2004-11-04,30.5,30.8,30.19,30.7,35900,21.112467047038,21.3201306573367,20.897881316396,21.2509094539038,51862.7215644899,0.0,1.0
2004-11-05,30.81,30.94,30.65,30.75,67750,21.32705277768,21.4170403421428,21.2162988521873,21.2855200556203,97874.6347073592,0.0,1.0
2004-11-08,30.75,30.94,30.44,30.9,64025,21.2855200556203,21.4170403421428,21.0709343249782,21.3893518607696,92493.3356035226,0.0,1.0
2004-11-09,31.09,31.14,30.5,30.6,53275,21.5208721472922,21.5554827490086,21.112467047038,21.1816882504709,76963.4120152701,0.0,1.0
2004-11-10,32.09,32.65,31.08,31.09,83300,22.2130841816213,22.6007229208456,21.5139500269489,21.5208721472922,120338.849758273,0.0,1.0
2004-11-11,32.88,32.88,31.81,32.05,37125,22.7599316887413,22.7599316887413,22.0192648120091,22.1853957002481,53632.4105315233,0.0,1.0
2004-11-12,33.1,33.18,32.6,32.75,39350,22.9122183362937,22.96759529904,22.5661123191291,22.6699441242785,56846.7435532779,0.0,1.0
2004-11-15,33.53,33.53,32.75,32.9,37375,23.2098695110552,23.2098695110552,22.6699441242785,22.7737759294279,53993.5715452037,0.0,1.0
2004-11-16,33.07,33.27,32.96,33.15,57975,22.8914519752638,23.0298943821296,22.8153086514876,22.9468289380101,83753.2390724598,0.0,1.0
2004-11-17,32.51,33.23,32.28,33.2,63675,22.5038132360395,23.0022059007565,22.3446044681438,22.9814395397266,91987.7101843704,0.0,1.0
2004-11-18,33.23,33.4,32.54,32.69,26975,23.0022059007565,23.1198819465924,22.5245795970694,22.6284114022187,38969.2733761034,0.0,1.0
2004-11-19,32.85,33.14,32.63,33.05,48425,22.7391653277114,22.9399068176668,22.586878680159,22.8776077345772,69956.8883498726,0.0,1.0
2004-11-22,33.42,33.53,32.63,32.63,32150,23.133726187279,23.2098695110552,22.586878680159,22.586878680159,46445.3063592856,0.0,1.0
2004-11-23,33.53,33.53,33.0,33.35,19850,23.2098695110552,23.2098695110552,22.8429971328608,23.085271344876,28676.1844862152,0.0,1.0
2004-11-24,33.95,34.46,33.6,33.6,46400,23.5005985654734,23.8536267029813,23.2583243534582,23.2583243534582,67031.4841390623,0.0,1.0
2004-11-26,34.44,34.51,33.85,33.85,13250,23.8397824622947,23.8882373046977,23.4313773620405,23.4313773620405,19141.5337250555,0.0,1.0
2004-11-29,33.73,34.47,33.66,34.32,30950,23.348311917921,23.8605488233246,23.299857075518,23.7567170181752,44711.7334936202,0.0,1.0
2004-11-30,33.45,33.75,33.4,33.5,41100,23.2098695110552,23.4180297757283,23.1751761336097,23.2445628885007,59233.2067763313,0.08,1.0
2004-12-01,33.89,33.94,33.3,33.48,63675,23.5151712325758,23.5498646100213,23.1057893787186,23.2306855375225,91768.2345859585,0.0,1.0
2004-12-02,34.0,34.05,33.7,33.9,83575,23.591496662956,23.6261900404015,23.3833363982828,23.5221099080649,120448.059764766,0.0,1.0
2004-12-03,33.51,34.0,33.43,34.0,32750,23.2515015639898,23.591496662956,23.195992160077,23.591496662956,47199.2097791935,0.0,1.0
2004-12-06,33.51,33.77,33.29,33.45,23675,23.2515015639898,23.4319071267065,23.0988507032295,23.2098695110552,34120.3447793101,0.0,1.0
2004-12-07,32.7,33.63,32.7,33.54,24225,22.6894688493723,23.3347656698591,22.6894688493723,23.2723175904571,34913.0032641515,0.0,1.0
2004-12-08,33.77,34.12,32.83,32.83,34950,23.4319071267065,23.6747607688252,22.7796716307307,22.7796716307307,50369.8437185592,0.0,1.0
2004-12-09,33.7,33.96,33.21,33.7,42925,23.3833363982828,23.5637419609995,23.0433412993167,23.3833363982828,61863.3917487597,0.0,1.0
2004-12-10,33.9,33.9,33.62,33.69,37050,23.5221099080649,23.5221099080649,23.32782699437,23.3763977227937,53396.3579334082,0.0,1.0
2004-12-13,33.79,33.98,33.23,33.98,18825,23.4457844776848,23.5776193119777,23.0572186502949,23.5776193119777,27130.5381402539,0.0,1.0
2004-12-14,34.04,34.08,33.72,33.79,25950,23.6192513649124,23.6470060668688,23.397213749261,23.4457844776848,37399.0685120632,0.0,1.0
2004-12-15,34.13,34.13,33.68,34.0,26500,23.6816994443143,23.6816994443143,23.3694590473046,23.591496662956,38191.7269969046,0.0,1.0
2004-12-16,34.02,34.31,33.87,34.13,24700,23.6053740139342,23.8065956031182,23.5012938815976,23.6816994443143,35597.5719556054,0.0,1.0
2004-12-17,34.0,34.59,34.0,34.06,43625,23.591496662956,24.0008785168131,23.591496662956,23.6331287158906,62872.2298203759,0.0,1.0
2004-12-20,33.92,34.54,33.81,33.95,27825,23.5359872590431,23.9661851393676,23.459661828663,23.5568032855104,40101.3133467499,0.0,1.0
2004-12-21,34.07,34.27,33.98,34.05,32325,23.6400673913797,23.7788409011618,23.5776193119777,23.6261900404015,46586.7009499978,0.0,1.0
2004-12-22,34.76,34.88,34.08,34.15,31250,24.1188360001279,24.2021001059972,23.6470060668688,23.6955767952925,45037.4139114441,0.0,1.0
2004-12-23,34.62,34.94,34.52,34.8,16475,24.0216945432804,24.2437321589318,23.9523077883894,24.1465907020843,23743.7246141134,0.0,1.0
2004-12-27,34.08,34.7,34.07,34.7,15825,23.6470060668688,24.0772039471933,23.6400673913797,24.0772039471933,22806.9464047553,0.0,1.0
2004-12-28,34.67,35.38,34.08,34.08,12825,24.056387920726,24.5490338804524,23.6470060668688,23.6470060668688,18483.3546692566,0.0,1.0
2004-12-29,34.35,34.67,34.17,34.6,8025,23.8343503050746,24.056387920726,23.7094541462707,24.0078171923022,11565.6078924589,0.0,1.0
2004-12-30,34.71,34.71,34.35,34.35,12950,24.0841426226824,24.0841426226824,23.8343503050746,23.8343503050746,18663.5043249024,0.0,1.0
2004-12-31,35.16,35.46,34.66,34.7,20425,24.3963830196921,24.6045432843652,24.0494492452369,24.0772039471933,29436.4537325199,0.0,1.0
2005-01-03,33.99,35.04,33.85,35.0,58775,23.5845579874669,24.3131189138228,23.4874165306194,24.2853642118664,84706.3680846439,0.0,1.0
2005-01-04,34.26,35.25,34.09,34.09,52600,23.7719022256727,24.458831099094,23.6539447423579,23.6539447423579,75806.9750957427,0.0,1.0
2005-01-05,32.61,34.09,32.54,34.06,51100,22.6270207699704,23.6539447423579,22.5784500415467,23.6331287158906,73645.1792279934,0.0,1.0
2005-01-06,32.45,33.22,32.43,32.43,31250,22.5160019621447,23.0502799748058,22.5021246111665,22.5021246111665,45037.4139114442,0.0,1.0
2005-01-07,31.78,32.5,31.78,32.5,53375,22.0511107043747,22.5506953395902,22.0511107043747,22.5506953395902,76923.9029607466,0.0,1.0
2005-01-10,32.86,32.99,31.55,31.55,37100,22.800487657198,22.8906904385564,21.8915211681253,21.8915211681253,53468.4177956665,0.0,1.0
2005-01-11,32.22,32.61,32.01,32.61,27500,22.3564124258953,22.6270207699704,22.2107002406241,22.6270207699704,39632.9242420709,0.0,1.0
2005-01-12,31.85,32.27,31.45,32.27,36750,22.0996814327984,22.3911058033408,21.8221344132343,22.3911058033408,52963.9987598584,0.0,1.0
2005-01-13,31.48,31.93,31.46,31.91,30600,21.8429504397016,22.1551908367113,21.8290730887234,22.1413134857331,44100.635702086,0.0,1.0
2005-01-14,32.27,32.29,31.54,31.65,25825,22.3911058033408,22.4049831543191,21.8845824926362,21.9609079230164,37218.9188564175,0.0,1.0
2005-01-18,32.55,32.8,32.33,32.8,22325,22.5853887170358,22.7588556042634,22.4327378562755,22.7588556042634,32174.7284983356,0.0,1.0
2005-01-19,31.99,32.85,31.95,32.55,26725,22.1968228896459,22.7935489817089,22.1690681876895,22.5853887170358,38515.996377067,0.0,1.0
2005-01-20,31.79,32.05,31.48,31.9,26175,22.0580493798638,22.2384549425805,21.8429504397016,22.134374810244,37723.3378922256,0.0,1.0
2005-01-21,31.65,32.31,31.45,31.74,25650,21.9609079230164,22.4188605052973,21.8221344132343,22.0233560024183,36966.7093385132,0.0,1.0
2005-01-24,31.25,31.69,30.95,31.6,23175,21.6833609034522,21.9886626249728,21.475200638779,21.9262145455708,33399.7461567269,0.0,1.0
2005-01-25,31.7,31.78,31.1,31.33,22200,21.9956013004619,22.0511107043747,21.5792807711156,21.738870307365,31994.5788426899,0.0,1.0
2005-01-26,32.02,32.13,31.69,31.8,32150,22.2176389161132,22.2939643464934,21.9886626249728,22.0649880553529,46334.4914320938,0.0,1.0
2005-01-27,31.87,32.31,31.74,32.02,13900,22.1135587837767,22.4188605052973,22.0233560024183,22.2176389161132,20032.6417078103,0.0,1.0
2005-01-28,33.05,33.87,32.05,32.1,71025,22.932322491491,23.5012938815976,22.2384549425805,22.2731483200261,102361.03433793,0.0,1.0
2005-01-31,34.15,34.25,33.15,33.27,31700,23.6955767952925,23.7649635501836,23.0017092463821,23.0849733522513,45685.952671769,0.0,1.0
2005-02-01,34.07,34.56,33.71,33.95,34425,23.6400673913797,23.9800624903458,23.3902750737719,23.5568032855104,49613.2151648468,0.0,1.0
2005-02-02,34.19,34.45,33.62,34.0,39525,23.7233314972489,23.9037370599657,23.32782699437,23.591496662956,56963.3211151946,0.0,1.0
2005-02-03,34.1,34.32,33.96,34.22,24675,23.660883417847,23.8135342786073,23.5637419609995,23.7441475237163,35561.5420244763,0.0,1.0
2005-02-04,34.2,34.45,34.0,34.2,30525,23.730270172738,23.9037370599657,23.591496662956,23.730270172738,43992.5459086987,0.0,1.0
2005-02-07,34.49,34.66,34.2,34.2,28800,23.9314917619221,24.0494492452369,23.730270172738,23.730270172738,41506.4806607869,0.0,1.0
2005-02-08,34.5,34.52,34.4,34.49,81650,23.9384304374112,23.9523077883894,23.8690436825201,23.9314917619221,117673.755067821,0.0,1.0
2005-02-09,34.25,34.5,34.05,34.5,17550,23.7649635501836,23.9384304374112,23.6261900404015,23.9384304374112,25293.011652667,0.0,1.0
2005-02-10,33.82,34.36,33.73,34.25,49450,23.4666005041521,23.8412889805637,23.4041524247501,23.7649635501836,71267.2037734691,0.0,1.0
2005-02-11,33.9,33.98,33.47,33.82,31925,23.5221099080649,23.5776193119777,23.2237468620334,23.4666005041521,46010.2220519313,0.0,1.0
2005-02-14,33.75,34.05,33.51,33.95,15500,23.4180297757283,23.6261900404015,23.2515015639898,23.5568032855104,22338.5573000763,0.0,1.0
2005-02-15,33.66,34.17,33.41,33.77,17250,23.3555816963264,23.7094541462707,23.1821148090988,23.4319071267065,24860.6524791171,0.0,1.0
2005-02-16,34.04,34.06,33.22,33.6,17450,23.6192513649124,23.6331287158906,23.0502799748058,23.3139496433918,25148.8919281504,0.0,1.0
2005-02-17,34.02,34.45,34.0,34.17,18825,23.6053740139342,23.9037370599657,23.591496662956,23.7094541462707,27130.5381402539,0.0,1.0
2005-02-18,34.0,34.15,33.23,34.14,21025,23.591496662956,23.6955767952925,23.0572186502949,23.6886381198034,30301.1720796195,0.0,1.0
2005-02-22,32.72,34.0,32.69,33.95,25450,22.7033462003506,23.591496662956,22.6825301738832,23.5568032855104,36678.46988948,0.0,1.0
2005-02-23,32.88,33.19,32.71,32.82,67025,22.8143650081762,23.0294639483385,22.6964075248614,22.7727329552416,96596.2453572655,0.0,1.0
2005-02-24,33.06,33.07,31.55,32.9,40175,22.9392611669801,22.9461998424692,21.8915211681253,22.8282423591544,57900.0993245526,0.0,1.0
2005-02-25,32.98,33.07,32.67,33.01,30275,22.8837517630673,22.9461998424692,22.668652822905,22.9045677895346,43632.246597407,0.0,1.0
2005-02-28,32.25,33.1,32.25,32.8,60750,22.3772284523626,22.9670158689365,22.3772284523626,22.7588556042634,87552.7326438475,0.0,1.0
2005-03-01,33.0,33.06,32.35,32.35,41275,22.8976291140455,22.9392611669801,22.4466152072537,22.4466152072537,59485.4162942354,0.0,1.0
2005-03-02,33.14,33.35,32.82,33.0,23375,22.9947705708929,23.1404827561642,22.7727329552416,22.8976291140455,33687.9856057603,0.0,1.0
2005-03-03,33.14,33.46,33.03,33.2,29175,22.9947705708929,23.2168081865443,22.9184451405128,23.0364026238276,42046.9296277243,0.0,1.0
2005-03-04,33.5,33.95,32.95,33.02,19125,23.2445628885007,23.5568032855104,22.8629357366,22.9115064650237,27562.8973138038,0.0,1.0
2005-03-07,33.43,33.65,33.17,33.5,97450,23.195992160077,23.3486430208373,23.0155865973603,23.2445628885007,140444.671541447,0.0,1.0
2005-03-08,33.34,33.64,33.04,33.43,22650,23.133544080675,23.3417043453482,22.9253838160019,23.195992160077,32643.1176030148,0.0,1.0
2005-03-09,33.0,33.4,32.97,33.25,18650,22.8976291140455,23.1751761336097,22.8768130875782,23.0710960012731,26878.3286223498,0.0,1.0
2005-03-10,32.2,32.95,32.17,32.8,18775,22.3980444788299,22.9197380614114,22.3771767355267,22.8153993448951,26991.4188522758,0.08,1.0
2005-03-11,32.57,32.6,32.2,32.25,16775,22.6554133129035,22.6762810562067,22.3980444788299,22.432824051002,24116.1678427123,0.0,1.0
2005-03-14,32.45,32.74,32.32,32.56,7800,22.5719423396904,22.7736638582886,22.481515452043,22.648457398469,11213.478937297,0.0,1.0
2005-03-15,32.61,33.19,32.5,32.55,21825,22.6832369706411,23.0866800078375,22.6067219118625,22.6415014840346,31376.1766418598,0.0,1.0
2005-03-16,32.32,32.86,32.23,32.61,18700,22.481515452043,22.8571348315016,22.4189122221332,22.6832369706411,26883.596939417,0.0,1.0
2005-03-17,32.32,32.61,32.09,32.4,13000,22.481515452043,22.6832369706411,22.3215294200513,22.5371627675183,18689.1315621616,0.0,1.0
2005-03-18,32.27,32.38,31.95,32.34,44500,22.4467358798709,22.5232509386495,22.2241466179695,22.4954272809118,63974.3349627839,0.0,1.0
2005-03-21,32.25,32.3,31.71,32.3,14250,22.432824051002,22.4676036231741,22.0572046715434,22.4676036231741,20486.1634431387,0.0,1.0
2005-03-22,31.65,32.6,31.59,32.25,20650,22.0154691849369,22.6762810562067,21.9737336983304,22.432824051002,29686.9666737413,0.0,1.0
2005-03-23,31.6,32.16,31.47,31.61,19275,21.9806896127648,22.3702208210923,21.8902627251173,21.9876455271992,27710.2316046665,0.0,1.0
2005-03-24,31.79,32.17,31.5,31.75,13775,22.1128519870188,22.3771767355267,21.9111304684206,22.0850283292811,19803.2913283673,0.0,1.0
2005-03-28,31.57,32.16,31.47,31.84,25225,21.9598218694615,22.3702208210923,21.8902627251173,22.1476315591909,36264.1033581175,0.0,1.0
2005-03-29,29.8,31.57,29.35,31.57,95425,20.7286250145693,21.9598218694615,20.4156088650205,21.9598218694615,137185.41379379,0.0,1.0
2005-03-30,31.15,31.73,30.05,30.05,44350,21.6676734632159,22.0711165004122,20.9025228754298,20.9025228754298,63758.6911370667,0.0,1.0
2005-03-31,30.88,31.32,30.62,31.1,36400,21.4798637734866,21.7859240086011,21.2990099981917,21.6328938910438,52329.5683740525,0.0,1.0
2005-04-01,30.6,31.37,30.58,31.05,30575,21.2850981693229,21.8207035807732,21.271186340454,21.5981143188717,43955.3998086992,0.0,1.0
2005-04-04,30.94,31.12,30.7,30.7,37325,21.5215992600931,21.6468057199127,21.3546573136671,21.3546573136671,53659.3719659756,0.0,1.0
2005-04-05,31.18,31.46,30.91,30.91,33950,21.6885412065192,21.8833068106829,21.5007315167899,21.5007315167899,48807.3858873374,0.0,1.0
2005-04-06,31.42,31.84,31.19,31.19,35975,21.8554831529452,22.1476315591909,21.6954971209536,21.6954971209536,51718.5775345204,0.0,1.0
2005-04-07,31.95,32.0,31.4,31.59,35675,22.2241466179695,22.2589261901416,21.8415713240764,21.9737336983304,51287.2898830857,0.0,1.0
2005-04-08,31.43,32.15,31.25,32.15,19625,21.8624390673797,22.3632649066579,21.7372326075601,22.3632649066579,28213.4005313401,0.0,1.0
2005-04-11,31.55,31.79,30.95,31.5,29625,21.9459100405927,22.1128519870188,21.5285551745275,21.9111304684206,42589.6555791567,0.0,1.0
2005-04-12,31.82,31.96,30.8,31.55,21450,22.133719730322,22.2311025324039,21.4242164580113,21.9459100405927,30837.0670775667,0.0,1.0
2005-04-13,31.0,31.67,30.7,31.67,29300,21.5633347466996,22.0293810138057,21.3546573136671,22.0293810138057,42122.4272901028,0.0,1.0
2005-04-14,30.68,31.0,30.4,31.0,28925,21.3407454847982,21.5633347466996,21.1459798806345,21.5633347466996,41583.3177258096,0.0,1.0
2005-04-15,30.0,30.75,29.84,30.57,59900,20.8677433032577,21.3894368858392,20.756448672307,21.2642304260196,86113.7677364215,0.0,1.0
2005-04-18,30.19,30.35,29.8,30.05,23975,20.9999056775117,21.1112003084624,20.7286250145693,20.9025228754298,34467.0714771403,0.0,1.0
2005-04-19,30.78,30.89,30.28,30.3,16900,21.4103046291424,21.486819687921,21.0625089074215,21.0764207362903,24295.8710308101,0.0,1.0
2005-04-20,30.1,31.12,30.04,30.77,26125,20.9373024476019,21.6468057199127,20.8955669609954,21.403348714708,37557.9663124209,0.0,1.0
2005-04-21,30.82,31.25,30.35,30.35,28650,21.4381282868801,21.7372326075601,21.1112003084624,21.1112003084624,41187.9707119946,0.0,1.0
2005-04-22,31.8,32.14,31.01,31.05,64100,22.1198079014532,22.3563089922234,21.5702906611341,21.5981143188717,92151.7948565044,0.0,1.0
2005-04-25,32.1,32.38,31.77,31.8,44900,22.3284853344858,22.5232509386495,22.0989401581499,22.1198079014532,64549.3851646965,0.0,1.0
2005-04-26,31.7,32.29,31.5,32.0,39275,22.050248757109,22.4606477087397,21.9111304684206,22.2589261901416,56462.7417002997,0.0,1.0
2005-04-27,31.5,31.7,31.21,31.7,56750,21.9111304684206,22.050248757109,21.7094089498224,22.050248757109,81585.2473963593,0.0,1.0
2005-04-28,31.21,31.62,31.2,31.51,41450,21.7094089498224,21.9946014416336,21.702453035388,21.918086382855,59589.5771732,0.0,1.0
2005-04-29,31.36,31.49,31.1,31.28,57650,21.8137476663387,21.9041745539862,21.6328938910438,21.7581003508634,82879.1103506629,0.0,1.0
2005-05-02,32.02,32.02,31.37,31.37,36475,22.2728380190104,22.2728380190104,21.8207035807732,21.8207035807732,52437.3902869111,0.0,1.0
2005-05-03,32.14,32.4,31.8,32.01,43450,22.3563089922234,22.5371627675183,22.1198079014532,22.265882104576,62464.8281827633,0.0,1.0
2005-05-04,32.73,32.73,32.25,32.29,20875,22.7667079438542,22.7667079438542,22.432824051002,22.4606477087397,30010.4324123171,0.0,1.0
2005-05-05,32.57,32.85,32.35,32.71,18950,22.6554133129035,22.8501789170672,22.5023831953462,22.7527961149853,27243.0033156124,0.0,1.0
2005-05-06,32.64,32.9,32.42,32.75,12325,22.7041047139444,22.8849584892393,22.5510745963872,22.780619772723,17718.734346434,0.0,1.0
2005-05-09,33.27,33.29,32.22,32.55,14950,23.1423273233128,23.1562391521816,22.4119563076988,22.6415014840346,21492.5012964858,0.0,1.0
2005-05-10,32.09,33.1,31.8,33.1,39625,22.3215294200513,23.0240767779277,22.1198079014532,23.0240767779277,56965.9106269734,0.0,1.0
2005-05-11,32.0,32.31,31.5,32.1,20050,22.2589261901416,22.4745595376086,21.9111304684206,22.3284853344858,28824.3913708723,0.0,1.0
2005-05-12,31.2,32.3,31.11,32.1,20175,21.702453035388,22.4676036231741,21.6398498054782,22.3284853344858,29004.09455897,0.0,1.0
2005-05-13,30.66,31.45,30.18,31.15,19275,21.3268336559294,21.8763508962485,20.9929497630773,21.6676734632159,27710.2316046665,0.0,1.0
2005-05-16,31.13,31.5,30.74,30.74,27000,21.6537616343471,21.9111304684206,21.3824809714047,21.3824809714047,38815.8886291048,0.0,1.0
2005-05-17,30.92,31.1,30.89,30.98,25275,21.5076874312243,21.6328938910438,21.486819687921,21.5494229178308,36335.9846333565,0.0,1.0
2005-05-18,31.59,31.75,31.05,31.05,42850,21.9737336983304,22.0850283292811,21.5981143188717,21.5981143188717,61602.2528798941,0.0,1.0
2005-05-19,31.88,31.89,31.5,31.59,39650,22.1754552169285,22.182411131363,21.9111304684206,21.9737336983304,57001.8512645929,0.0,1.0
2005-05-20,31.4,31.9,31.25,31.9,32125,21.8415713240764,22.1893670457974,21.7372326075601,22.1893670457974,46183.7193411109,0.0,1.0
2005-05-23,31.53,31.84,31.4,31.5,27250,21.9319982117239,22.1476315591909,21.8415713240764,21.9111304684206,39175.2950053002,0.0,1.0
2005-05-24,31.4,31.49,31.04,31.4,17450,21.8415713240764,21.9041745539862,21.5911584044373,21.8415713240764,25086.56505844,0.0,1.0
2005-05-25,31.1,31.4,30.75,31.4,13475,21.6328938910438,21.8415713240764,21.3894368858392,21.8415713240764,19372.0036769329,0.0,1.0
2005-05-26,31.42,31.45,31.0,31.1,27925,21.8554831529452,21.8763508962485,21.5633347466996,21.6328938910438,40145.692221028,0.0,1.0
2005-05-27,31.56,31.64,31.3,31.42,7450,21.9528659550271,22.0085132705025,21.7720121797322,21.8554831529452,10710.3100106234,0.0,1.0
2005-05-31,31.27,31.59,31.27,31.56,22350,21.751144436429,21.9737336983304,21.751144436429,21.9528659550271,32130.9300318701,0.0,1.0
2005-06-01,31.83,32.25,31.27,31.27,37175,22.1406756447564,22.432824051002,21.751144436429,21.751144436429,53443.7281402583,0.0,1.0
2005-06-02,31.8,31.92,31.65,31.76,10425,22.1198079014532,22.2032788746662,22.0154691849369,22.0919842437155,14987.2458873488,0.0,1.0
2005-06-03,31.51,31.82,31.5,31.7,25275,21.9737336983304,22.189914512246,21.9667601236879,22.1062316165367,36243.9656789193,0.08,1.0
2005-06-06,31.75,31.92,31.4,31.6,36875,22.1410994897489,22.2596502586704,21.8970243772635,22.0364958701123,52878.1892941703,0.0,1.0
2005-06-07,32.2,32.52,31.8,31.84,34625,22.4549103486588,22.6780647372169,22.1759673629612,22.2038616615309,49651.7235067293,0.0,1.0
2005-06-08,31.76,32.36,31.65,32.3,14850,22.1480730643914,22.5664875429378,22.0713637433245,22.5246460950832,21294.6741971099,0.0,1.0
2005-06-09,31.99,32.41,31.4,31.76,36600,22.3084652811675,22.60135541615,21.8970243772635,22.1480730643914,52483.8434757053,0.0,1.0
2005-06-10,31.87,32.25,31.8,32.04,5800,22.2247823854582,22.489778221871,22.1759673629612,22.3433331543797,8317.11180762543,0.0,1.0
2005-06-13,32.01,32.25,31.65,31.7,10050,22.3224124304524,22.489778221871,22.0713637433245,22.1062316165367,14411.5471839027,0.0,1.0
2005-06-14,32.58,32.58,31.9,31.95,23175,22.7199061850715,22.7199061850715,22.2457031093856,22.2805709825978,33232.5976106412,0.0,1.0
2005-06-15,32.51,32.68,31.87,32.68,21500,22.6710911625744,22.7896419314959,22.2247823854582,22.7896419314959,30830.6730799908,0.0,1.0
2005-06-16,32.2,32.7,31.96,32.42,27200,22.4549103486588,22.8035890807808,22.2875445572402,22.6083289907925,39004.3864081743,0.0,1.0
2005-06-17,31.76,32.48,31.7,32.2,49325,22.1480730643914,22.6501704386471,22.1062316165367,22.4549103486588,70731.2999846764,0.0,1.0
2005-06-20,31.7,31.99,31.1,31.55,33800,22.1062316165367,22.3084652811675,21.6878171379903,22.0016279969001,48468.6860513344,0.0,1.0
2005-06-21,31.35,31.64,31.23,31.63,25725,21.8621565040513,22.0643901686821,21.778473608342,22.0574165940397,36889.2588364076,0.0,1.0
2005-06-22,31.26,31.62,30.95,31.5,30625,21.7993943322694,22.0504430193972,21.5832135183537,21.9667601236879,43915.7843290565,0.0,1.0
2005-06-23,30.76,31.35,30.76,31.2,23850,21.4507156001473,21.8621565040513,21.4507156001473,21.7575528844147,34200.5373468735,0.0,1.0
2005-06-24,30.7,31.12,30.26,30.7,63925,21.4088741522927,21.7017642872752,21.1020368680253,21.4088741522927,91667.4779831817,0.0,1.0
2005-06-27,30.7,31.0,30.59,30.65,32775,21.4088741522927,21.6180813915659,21.3321648312258,21.3740062790805,46998.8516370556,0.0,1.0
2005-06-28,31.64,31.72,30.85,30.9,27925,22.0643901686821,22.1201787658216,21.5134777719293,21.5483456451415,40044.0253841275,0.0,1.0
2005-06-29,32.04,32.05,31.24,31.64,26900,22.3433331543797,22.3503067290222,21.7854471829845,22.0643901686821,38574.1909698489,0.0,1.0
2005-06-30,32.11,32.44,32.05,32.15,31475,22.3921481768768,22.6222761400773,22.3503067290222,22.4200424754466,45134.6714043121,0.0,1.0
2005-07-01,32.25,32.3,32.09,32.3,24550,22.489778221871,22.5246460950832,22.3782010275919,22.5246460950832,35204.3267029662,0.0,1.0
2005-07-05,32.69,33.04,31.57,31.6,36375,22.7966155061384,23.0406906186238,22.015575146185,22.0364958701123,52161.196896961,0.0,1.0
2005-07-06,32.8,33.03,32.55,32.59,28300,22.8733248272052,23.0337170439813,22.6989854611442,22.726879759714,40581.7696820344,0.0,1.0
2005-07-07,33.09,33.14,32.45,32.5,24700,23.075558491836,23.1104263650482,22.6292497147198,22.664117587932,35419.4244221289,0.0,1.0
2005-07-08,33.68,33.71,32.81,33.08,20775,23.48699939574,23.5079201196673,22.8802984018477,23.0685849171936,29791.0341040376,0.0,1.0
2005-07-11,34.4,34.66,33.84,33.84,33475,23.9890967699957,24.1704097106992,23.598576590019,23.598576590019,48002.6409931484,0.0,1.0
2005-07-12,34.53,34.84,34.11,34.35,16125,24.0797532403474,24.2959340542631,23.7868631053649,23.9542288967835,23123.0048099931,0.0,1.0
2005-07-13,33.81,34.54,33.79,34.45,11850,23.5776558660917,24.0867268149899,23.5637087168068,24.0239646432079,16992.7198138554,0.0,1.0
2005-07-14,33.65,34.35,33.48,34.05,10150,23.4660786718127,23.9542288967835,23.3475279028912,23.7450216575103,14554.9456633445,0.0,1.0
2005-07-15,33.25,34.06,32.45,33.64,29925,23.187135686115,23.7519952321527,22.6292497147198,23.4591050971702,42911.994972964,0.0,1.0
2005-07-18,32.95,33.33,32.79,33.09,13725,22.9779284468418,23.2429242832546,22.8663512525628,23.075558491836,19681.4413033895,0.0,1.0
2005-07-19,33.56,33.75,33.05,33.05,15400,23.4033165000307,23.5358144182371,23.0476641932662,23.0476641932662,22083.3658340399,0.0,1.0
2005-07-20,33.46,33.59,33.0,33.32,24150,23.3335807536063,23.424237223958,23.012796320054,23.2359507086121,34630.7327851989,0.0,1.0
2005-07-21,33.63,34.22,33.07,33.38,27475,23.4521315225278,23.8635724264318,23.0616113425511,23.2777921564668,39398.7322266393,0.0,1.0
2005-07-22,36.55,37.02,33.6,33.6,70125,25.4884153181204,25.8161733263152,23.4312107986005,23.4312107986005,100558.183708575,0.0,1.0
2005-07-25,34.63,36.15,34.42,35.45,29975,24.1494889867718,25.2094723324228,24.0030439192806,24.721322107452,42983.6942126849,0.0,1.0
2005-07-26,35.13,35.48,34.55,34.65,26050,24.4981677188939,24.7422428313793,24.0937003896323,24.1634361360567,37355.3038945934,0.0,1.0
2005-07-27,34.57,35.18,34.36,35.13,27575,24.1076475389172,24.5330355921061,23.9612024714259,24.4981677188939,39542.1307060812,0.0,1.0
2005-07-28,35.05,35.17,34.44,34.7,36125,24.4423791217543,24.5260620174636,24.0169910685655,24.1983040092689,51802.7006983567,0.0,1.0
2005-07-29,35.04,35.25,34.65,34.9,23350,24.4354055471119,24.5818506146032,24.1634361360567,24.3377755021177,33483.5449496644,0.0,1.0
2005-08-01,35.58,35.98,34.96,34.96,32175,24.8119785778037,25.0909215635013,24.3796169499724,24.3796169499724,46138.4607604048,0.0,1.0
2005-08-02,35.6,35.7,35.43,35.68,35875,24.8259257270886,24.895661473513,24.7073749581671,24.8817143242281,51444.204499752,0.0,1.0
2005-08-03,35.97,36.15,35.5,35.5,75750,25.0839479888589,25.2094723324228,24.7561899806642,24.7561899806642,108624.348177177,0.0,1.0
2005-08-04,35.84,36.06,35.35,35.7,51825,24.9932915185072,25.1467101606409,24.6515863610276,24.895661473513,74316.2619707218,0.0,1.0
2005-08-05,35.38,35.85,35.04,35.85,36600,24.6725070849549,25.0002650931496,24.4354055471119,25.0002650931496,52483.8434757052,0.0,1.0
2005-08-08,35.34,35.6,34.84,35.45,13100,24.6446127863851,24.8259257270886,24.2959340542631,24.721322107452,18785.2008068781,0.0,1.0
2005-08-09,35.23,35.72,35.03,35.4,21025,24.5679034653183,24.9096086227979,24.4284319724695,24.6864542342398,30149.5303026421,0.0,1.0
2005-08-10,35.27,35.72,34.7,35.3,50250,24.595797763888,24.9096086227979,24.1983040092689,24.6167184878154,72057.7359195134,0.0,1.0
2005-08-11,36.2,36.26,35.2,35.2,27550,25.244340205635,25.2861816534897,24.546982741391,24.546982741391,39506.2810862207,0.0,1.0
2005-08-12,35.72,36.05,35.45,36.05,31550,24.9096086227979,25.1397365859984,24.721322107452,25.1397365859984,45242.2202638934,0.0,1.0
2005-08-15,36.04,36.47,35.74,35.76,21225,25.132763011356,25.4326267209809,24.9235557720828,24.9375029213676,30436.3272615257,0.0,1.0
2005-08-16,35.44,35.95,35.3,35.9,34600,24.7143485328095,25.070000839574,24.6167184878154,25.0351329663618,49615.8738868689,0.0,1.0
2005-08-17,35.4,35.5,34.99,35.34,24250,24.6864542342398,24.7561899806642,24.4005376738997,24.6446127863851,34774.1312646407,0.0,1.0
2005-08-18,35.25,35.31,34.9,35.3,21425,24.5818506146032,24.6236920624578,24.3377755021177,24.6167184878154,30723.1242204093,0.0,1.0
2005-08-19,35.12,35.34,34.7,35.25,13300,24.4911941442514,24.6446127863851,24.1983040092689,24.5818506146032,19071.9977657617,0.0,1.0
2005-08-22,35.39,35.5,34.81,35.3,18975,24.6794806595973,24.7561899806642,24.2750133303358,24.6167184878154,27209.8614740849,0.0,1.0
2005-08-23,35.26,35.76,35.1,35.51,17250,24.5888241892456,24.9375029213676,24.4772469949666,24.7631635553066,24736.2377037135,0.0,1.0
2005-08-24,35.55,36.4,35.27,35.27,33625,24.7910578538764,25.3838116984838,24.595797763888,24.595797763888,48217.7387123111,0.0,1.0
2005-08-25,35.62,35.75,35.42,35.6,13275,24.8398728763735,24.9305293467252,24.7004013835247,24.8259257270886,19036.1481459012,0.0,1.0
2005-08-26,34.81,35.65,34.6,35.65,24725,24.2750133303358,24.8607936003008,24.1285682628445,24.8607936003008,35455.2740419893,0.0,1.0
2005-08-29,35.28,35.36,34.65,34.81,21575,24.6027713385305,24.65855993567,24.1634361360567,24.2750133303358,30938.2219395721,0.0,1.0
2005-08-30,34.91,35.29,34.63,35.29,13675,24.3447490767602,24.6097449131729,24.1494889867718,24.6097449131729,19609.7420636685,0.0,1.0
2005-08-31,36.02,36.15,34.47,34.91,25500,25.1188158620711,25.2094723324228,24.0379117924928,24.3447490767602,36566.6122576635,0.0,1.0
2005-09-01,36.07,36.28,35.6,36.12,13175,25.1536837352833,25.3001288027745,24.8259257270886,25.1885516084955,18892.7496664594,0.0,1.0
2005-09-02,35.55,36.15,35.22,36.1,17375,24.7910578538764,25.2094723324228,24.5609298906758,25.1746044592106,24915.4858030158,0.0,1.0
2005-09-06,36.5,36.54,35.44,35.66,16950,25.5163096166902,25.5442726957222,24.7752880223425,24.9290849570184,24246.2569742188,0.09,1.0
2005-09-07,36.46,36.51,35.99,36.5,13150,25.4883465376582,25.5233003864482,25.1597803590323,25.5163096166902,18810.5179475503,0.0,1.0
2005-09-08,36.38,36.46,35.86,36.35,16500,25.4324203795942,25.4883465376582,25.0689003521784,25.4114480703203,23602.5510368502,0.0,1.0
2005-09-09,36.97,37.0,36.31,36.54,17525,25.8448757953161,25.8658481045901,25.3834849912883,25.5442726957222,25068.770116412,0.0,1.0
2005-09-12,37.65,37.92,36.5,36.8,17425,26.3202481388599,26.5089989223258,25.5163096166902,25.7260327094301,24925.7243525523,0.0,1.0
2005-09-13,36.29,37.02,36.02,37.0,39650,25.3695034517723,25.8798296441061,25.1807526683063,25.8658481045901,56717.64537037,0.0,1.0
2005-09-14,36.09,36.45,35.83,36.3,26275,25.2296880566123,25.4813557679002,25.0479280429044,25.3764942215303,37585.2744541356,0.0,1.0
2005-09-15,36.59,36.62,36.03,36.09,17875,25.5792265445122,25.6001988537862,25.1877434380643,25.2296880566123,25569.4302899209,0.0,1.0
2005-09-16,37.3,37.38,36.62,36.8,62450,26.07557119733,26.131497355394,25.6001988537862,25.7260327094301,89332.0795303812,0.0,1.0
2005-09-19,36.42,37.2,36.0,37.2,38225,25.4603834586262,26.00566349975,25.1667711287903,26.00566349975,54679.2432353695,0.0,1.0
2005-09-20,36.7,37.06,36.43,36.6,31625,25.6561250118502,25.9077927231381,25.4673742283842,25.5862173142702,45238.2228206293,0.0,1.0
2005-09-21,36.07,36.65,35.97,36.65,30950,25.2157065170963,25.6211711630602,25.1457988195164,25.6211711630602,44272.6639145765,0.0,1.0
2005-09-22,34.96,35.98,34.87,35.98,80600,24.4397310739586,25.1527895892743,24.3768141461366,25.1527895892743,115294.885670916,0.0,1.0
2005-09-23,35.26,35.3,34.6,34.9,45350,24.6494541666985,24.6774172457305,24.1880633626707,24.3977864554106,64871.253910373,0.0,1.0
2005-09-26,35.77,36.02,35.36,35.45,24750,25.0059834243564,25.1807526683063,24.7193618642785,24.7822787921005,35403.8265552752,0.0,1.0
2005-09-27,35.52,35.7,34.8,35.67,34175,24.8312141804065,24.9570480360504,24.3278787578307,24.9360757267764,48885.8897990516,0.0,1.0
2005-09-28,35.81,35.97,35.26,35.52,24300,25.0339465033884,25.1457988195164,24.6494541666985,24.8312141804065,34760.1206179065,0.0,1.0
2005-09-29,36.72,36.97,35.51,35.8,19400,25.6701065513661,25.8448757953161,24.8242234106485,25.0269557336304,27750.8781887814,0.0,1.0
2005-09-30,36.87,36.9,36.0,36.9,28175,25.7749680977361,25.7959404070101,25.1667711287903,25.7959404070101,40303.1439674698,0.0,1.0
2005-10-03,38.2,38.73,37.1,37.1,62775,26.7047404755498,27.0752512727236,25.93575580217,25.93575580217,89796.978262925,0.0,1.0
2005-10-04,38.15,39.12,37.86,38.25,29125,26.6697866267598,27.3478912932855,26.4670543037778,26.7396943243397,41662.0787241369,0.0,1.0
2005-10-05,37.25,38.16,37.0,38.15,109300,26.04061734854,26.6767773965178,25.8658481045901,26.6697866267598,156349.01989865,0.0,1.0
2005-10-06,37.63,37.86,37.2,37.25,75700,26.3062665993439,26.4670543037778,26.00566349975,26.04061734854,108285.643241791,0.0,1.0
2005-10-07,38.75,39.02,37.6,37.6,42925,27.0892328122396,27.2779835957055,26.2852942900699,26.2852942900699,61402.3941367752,0.0,1.0
2005-10-10,38.02,38.42,37.8,38.01,58050,26.5789066199058,26.8585374102257,26.4251096852299,26.5719158501478,83038.0659205545,0.0,1.0
2005-10-11,38.2,38.45,38.0,38.0,49225,26.7047404755498,26.8795097194997,26.5649250803898,26.5649250803898,70414.277259936,0.0,1.0
2005-10-12,38.15,38.68,37.95,38.17,60100,26.6697866267598,27.0402974239336,26.5299712315998,26.6837681662758,85970.5040796782,0.0,1.0
2005-10-13,38.0,38.5,37.65,37.75,41325,26.5649250803898,26.9144635682897,26.3202481388599,26.3901558364399,59113.6619150201,0.0,1.0
2005-10-14,38.0,38.42,37.68,38.05,46550,26.5649250803898,26.8585374102257,26.3412204481339,26.5998789291798,66587.8030766893,0.0,1.0
2005-10-17,38.16,38.16,37.32,37.5,31550,26.6767773965178,26.6767773965178,26.089552736846,26.2153865924899,45130.9384977345,0.0,1.0
2005-10-18,37.73,38.18,37.49,37.95,33475,26.3761742969239,26.6907589360338,26.2083958227319,26.5299712315998,47884.5694520337,0.0,1.0
2005-10-19,38.41,38.41,36.82,37.6,38775,26.8515466404677,26.8515466404677,25.7400142489461,26.2852942900699,55465.9949365978,0.0,1.0
2005-10-20,37.77,38.82,37.5,38.41,33150,26.4041373759559,27.1381682005456,26.2153865924899,26.8515466404677,47419.6707194897,0.0,1.0
2005-10-21,37.75,38.44,37.7,37.77,35850,26.3901558364399,26.8725189497417,26.3552019876499,26.4041373759559,51281.9063437016,0.0,1.0
2005-10-24,38.3,38.44,36.66,37.73,40450,26.7746481731297,26.8725189497417,25.6281619328182,26.3761742969239,57862.0114812478,0.0,1.0
2005-10-25,37.77,38.35,37.3,38.35,48775,26.4041373759559,26.8096020219197,26.07557119733,26.8096020219197,69770.5713225675,0.0,1.0
2005-10-26,37.9,38.13,37.58,37.6,41775,26.4950173828098,26.6558050872438,26.2713127505539,26.2852942900699,59757.3678523888,0.0,1.0
2005-10-27,37.34,37.8,37.14,37.8,36400,26.103534276362,26.4251096852299,25.963718881202,26.4251096852299,52068.6580449299,0.0,1.0
2005-10-28,38.78,39.02,37.46,37.46,47875,27.1102051215136,27.2779835957055,26.187423513458,26.187423513458,68483.1594478302,0.0,1.0
2005-10-31,38.63,39.25,38.39,38.8,37175,27.0053435751436,27.4387713001395,26.8375651009517,27.1241866610296,53177.2627148427,0.0,1.0
2005-11-01,38.28,38.69,37.85,38.48,26350,26.7606666336137,27.0472881936916,26.4600635340198,26.9004820287737,37692.5587770304,0.0,1.0
2005-11-02,38.42,38.67,37.87,38.35,65050,26.8585374102257,27.0333066541756,26.4740450735358,26.8096020219197,93051.2693907333,0.0,1.0
2005-11-03,38.34,38.7,38.24,38.6,49325,26.8026112521617,27.0542789634496,26.7327035545817,26.9843712658696,70557.3230237959,0.0,1.0
2005-11-04,38.0,38.5,37.82,38.45,55675,26.5649250803898,26.9144635682897,26.4390912247459,26.8795097194997,79640.7290288867,0.0,1.0
2005-11-07,38.0,38.2,37.76,38.01,53550,26.5649250803898,26.7047404755498,26.3971466061979,26.5719158501478,76601.0065468681,0.0,1.0
2005-11-08,38.58,38.58,37.65,37.8,46550,26.9703897263537,26.9703897263537,26.3202481388599,26.4251096852299,66587.8030766891,0.0,1.0
2005-11-09,39.0,39.59,38.46,38.73,44100,27.2640020561895,27.6764574719114,26.8865004892577,27.0752512727236,63083.1818621268,0.0,1.0
2005-11-10,39.02,39.38,38.27,39.02,51725,27.2779835957055,27.5296513069934,26.7536758638557,27.2779835957055,73990.4213564287,0.0,1.0
2005-11-11,39.21,40.39,39.19,39.8,108875,27.4108082211075,28.2357190525512,27.3968266815915,27.8232636368293,155741.075402246,0.0,1.0
2005-11-14,39.01,39.5,38.7,39.02,46100,27.2709928259475,27.6135405440894,27.0542789634496,27.2779835957055,65944.0971393207,0.0,1.0
2005-11-15,38.35,39.0,37.87,38.88,52650,26.8096020219197,27.2640020561895,26.4740450735358,27.1801128190936,75313.5946721308,0.0,1.0
2005-11-16,38.12,38.7,37.54,38.35,67775,26.6488143174858,27.0542789634496,26.2433496715219,26.8096020219197,96949.26645591,0.0,1.0
2005-11-17,38.94,39.3,38.26,38.26,56525,27.2220574376416,27.4737251489295,26.7466850940977,26.7466850940977,80856.618021694,0.0,1.0
2005-11-18,38.94,39.28,38.48,38.94,32400,27.2220574376416,27.4597436094135,26.9004820287737,27.2220574376416,46346.827490542,0.0,1.0
2005-11-21,38.94,39.03,38.71,38.97,44900,27.2220574376416,27.2849743654635,27.0612697332076,27.2430297469155,64227.5479730041,0.0,1.0
2005-11-22,38.67,38.99,38.56,38.96,30050,27.0333066541756,27.2570112864315,26.9564081868377,27.2360389771576,42985.2520398392,0.0,1.0
2005-11-23,38.77,38.97,38.56,38.6,29925,27.1032143517556,27.2430297469155,26.9564081868377,26.9843712658696,42806.4448350145,0.0,1.0
2005-11-25,38.75,38.79,38.16,38.75,20250,27.0892328122396,27.1171958912716,26.6767773965178,27.0892328122396,28966.7671815888,0.0,1.0
2005-11-28,38.0,38.65,37.9,38.65,39850,26.5649250803898,27.0193251146596,26.4950173828098,27.0193251146596,57003.7368980895,0.0,1.0
2005-11-29,37.81,38.15,37.65,38.0,46350,26.4321004549879,26.6697866267598,26.3202481388599,26.5649250803898,66301.7115489698,0.0,1.0
2005-11-30,38.13,38.51,37.9,37.9,38225,26.6558050872438,26.9214543380477,26.4950173828098,26.4950173828098,54679.2432353694,0.0,1.0
2005-12-01,38.9,39.0,38.21,38.25,58175,27.1940943586096,27.2640020561895,26.7117312453078,26.7396943243397,83216.873125379,0.0,1.0
2005-12-02,38.43,38.75,37.95,38.75,39225,26.8655281799837,27.0892328122396,26.5299712315998,27.0892328122396,56109.7008739664,0.0,1.0
2005-12-05,37.63,38.57,37.29,38.4,51675,26.5579343106318,27.2213533447002,26.3179742344794,27.101373306624,73218.4298393101,0.36,1.0
2005-12-06,37.78,38.0,37.55,37.71,68600,26.6637990501108,26.81906733468,26.501473116243,26.6143955050206,97199.5024088374,0.0,1.0
2005-12-07,37.71,38.03,37.42,37.82,45975,26.6143955050206,26.8402402825758,26.4097236753612,26.6920296473052,65142.0863446982,0.0,1.0
2005-12-08,37.69,38.0,37.41,37.8,59850,26.6002802064234,26.81906733468,26.4026660260626,26.677914348708,84801.6066934244,0.0,1.0
2005-12-09,37.6,37.85,37.57,37.71,56275,26.536761362736,26.713202595201,26.5155884148402,26.6143955050206,79736.1807296986,0.0,1.0
2005-12-12,37.73,37.94,37.45,37.7,49300,26.6285108036178,26.7767214388884,26.430896623257,26.607337855722,69853.2867165551,0.0,1.0
2005-12-13,37.77,37.85,37.4,37.73,56450,26.6567414008122,26.713202595201,26.395608376764,26.6285108036178,79984.1386440068,0.0,1.0
2005-12-14,37.7,37.93,37.6,37.72,49325,26.607337855722,26.7696637895898,26.536761362736,26.6214531543192,69888.709275742,0.0,1.0
2005-12-15,37.39,37.7,37.14,37.7,58600,26.3885507274654,26.607337855722,26.2121094950004,26.607337855722,83030.4787340797,0.0,1.0
2005-12-16,36.7,37.35,36.5,37.29,86275,25.901572925862,26.360320130271,25.76041993989,26.3179742344794,122243.251753971,0.0,1.0
2005-12-19,36.05,36.55,35.75,36.55,72025,25.442825721453,25.795708186383,25.231096242495,25.795708186383,102052.393017442,0.0,1.0
2005-12-20,36.01,36.3,35.9,36.09,74275,25.4145951242586,25.619266953918,25.336960981974,25.4710563186474,105240.423344262,0.0,1.0
2005-12-21,36.45,36.7,36.12,36.17,58625,25.725131693397,25.901572925862,25.4922292665432,25.5275175130362,83065.9012932666,0.0,1.0
2005-12-22,36.43,36.65,36.34,36.5,52025,25.7110163947998,25.866284679369,25.6474975511124,25.76041993989,73714.3456679266,0.0,1.0
2005-12-23,36.51,36.86,36.43,36.53,24200,25.7674775891886,26.0144953146396,25.7110163947998,25.7815928877858,34289.0372929135,0.0,1.0
2005-12-27,36.3,37.03,36.03,36.51,26525,25.619266953918,26.1344753527158,25.4287104228558,25.7674775891886,37583.3352972946,0.0,1.0
2005-12-28,37.07,37.16,36.4,36.4,20975,26.1627059499102,26.2262247935976,25.689843446904,25.689843446904,29719.5271578041,0.0,1.0
2005-12-29,36.82,37.5,36.71,37.1,21000,25.9862647174452,26.46618486975,25.9086305751606,26.183878897806,29754.949716991,0.0,1.0
2005-12-30,36.16,36.75,36.12,36.75,19650,25.5204598637376,25.936861172355,25.4922292665432,25.936861172355,27842.1315208987,0.0,1.0
2006-01-03,37.21,37.39,35.88,36.21,50650,26.2615130400906,26.3885507274654,25.3228456833768,25.5557481102306,71766.1049126474,0.0,1.0
2006-01-04,37.24,37.9,36.82,37.17,41150,26.2826859879864,26.748490841694,25.9862647174452,26.2332824428962,58305.5324216277,0.0,1.0
2006-01-05,37.17,37.53,37.1,37.3,20650,26.2332824428962,26.4873578176458,26.183878897806,26.325031883778,29259.0338883745,0.0,1.0
2006-01-06,37.9,37.99,37.35,37.35,26150,26.748490841694,26.8120096853814,26.360320130271,26.360320130271,37051.9969094912,0.0,1.0
2006-01-09,38.49,38.85,37.76,37.9,25575,27.1648921503114,27.418967525061,26.6496837515136,26.748490841694,36237.2780481927,0.0,1.0
2006-01-10,38.54,38.7,38.24,38.3,49375,27.2001803968044,27.313102785582,26.9884509178464,27.030796813638,69959.5543941158,0.0,1.0
2006-01-11,37.98,38.59,37.64,38.54,29650,26.8049520360828,27.2354686432974,26.5649919599304,27.2001803968044,42011.1551956564,0.0,1.0
2006-01-12,37.57,38.11,37.57,37.98,25075,26.5155884148402,26.8967014769646,26.5155884148402,26.8049520360828,35528.8268644548,0.0,1.0
2006-01-13,37.17,37.8,37.08,37.56,26850,26.2332824428962,26.677914348708,26.1697635992088,26.5085307655416,38043.8285667242,0.0,1.0
2006-01-17,33.69,36.01,33.68,36.0,254425,23.7772204869834,25.4145951242586,23.7701628376848,25.40753747496,360495.384845021,0.0,1.0
2006-01-18,35.07,35.38,33.69,33.7,173125,24.7511760901902,24.9699632184468,23.7772204869834,23.784278136282,245301.222369242,0.0,1.0
2006-01-19,35.9,36.24,35.01,35.07,105875,25.336960981974,25.5769210581264,24.7088301943986,24.7511760901902,150014.538156496,0.0,1.0
2006-01-20,35.76,36.5,35.65,35.91,87775,25.2381538917936,25.76041993989,25.160519749509,25.3440186312726,124368.605305185,0.0,1.0
2006-01-23,35.75,36.06,35.55,35.83,80075,25.231096242495,25.4498833707516,25.089943256523,25.2875574368838,113458.457075622,0.0,1.0
2006-01-24,35.84,36.15,35.5,35.75,89850,25.2946150861824,25.513402214439,25.05465501003,25.231096242495,127308.677717697,0.0,1.0
2006-01-25,35.72,35.97,35.4,35.84,57725,25.2099232945992,25.3863645270642,24.984078517044,25.2946150861824,81790.6891625384,0.0,1.0
2006-01-26,36.11,36.17,35.63,35.72,48725,25.4851716172446,25.5275175130362,25.1464044509118,25.2099232945992,69038.5678552566,0.0,1.0
2006-01-27,36.11,37.0,35.75,35.97,65850,25.4851716172446,26.11330240482,25.231096242495,25.3863645270642,93303.020898279,0.0,1.0
2006-01-30,36.93,37.11,35.95,36.06,66325,26.0638988597298,26.1909365471046,25.372249228467,25.4498833707516,93976.04952283,0.0,1.0
2006-01-31,37.0,37.44,36.53,36.83,39900,26.11330240482,26.4238389739584,25.7815928877858,25.9933223667438,56534.404462283,0.0,1.0
2006-02-01,37.29,37.66,36.86,36.95,24725,26.3179742344794,26.5791072585276,26.0144953146396,26.078014158327,35032.9110358382,0.0,1.0
2006-02-02,36.64,37.3,36.29,37.3,33950,25.8592270300704,26.325031883778,25.6122093046194,26.325031883778,48103.8353758022,0.0,1.0
2006-02-03,36.7,37.2,36.33,36.55,30075,25.901572925862,26.254455390792,25.6404399018138,25.795708186383,42613.3387018336,0.0,1.0
2006-02-06,36.4,37.01,36.15,36.7,35675,25.689843446904,26.1203600541186,25.513402214439,25.901572925862,50547.9919596979,0.0,1.0
2006-02-07,36.04,37.25,35.75,36.45,50875,25.4357680721544,26.289743637285,25.231096242495,25.725131693397,72084.9079453295,0.0,1.0
2006-02-08,36.2,36.67,35.84,36.0,35800,25.548690460932,25.8803999779662,25.2946150861824,25.40753747496,50725.1047556323,0.0,1.0
2006-02-09,35.71,36.38,35.61,36.25,27700,25.2028656453006,25.6757281483068,25.1322891523146,25.583978707425,39248.1955790786,0.0,1.0
2006-02-10,36.39,36.57,35.5,35.75,26400,25.6827857976054,25.8098234849802,25.05465501003,25.231096242495,37406.2225013601,0.0,1.0
2006-02-13,36.0,36.48,35.43,36.39,27975,25.40753747496,25.7463046412928,25.0052514649398,25.6827857976054,39637.8437301345,0.0,1.0
2006-02-14,36.19,36.4,35.51,36.1,28825,25.5416328116334,25.689843446904,25.0617126593286,25.478113967946,40842.2107424889,0.0,1.0
2006-02-15,36.15,36.34,35.7,36.1,34650,25.513402214439,25.6474975511124,25.195807996002,25.478113967946,49095.6670330352,0.0,1.0
2006-02-16,36.03,36.27,35.7,36.12,34950,25.4287104228558,25.5980940060222,25.195807996002,25.4922292665432,49520.7377432779,0.0,1.0
2006-02-17,35.93,36.29,35.7,36.11,30875,25.3581339298698,25.6122093046194,25.195807996002,25.4851716172446,43746.8605958142,0.0,1.0
2006-02-21,35.87,35.93,35.22,35.93,45600,25.3157880340782,25.3581339298698,24.8570408296692,25.3581339298698,64610.7479568948,0.0,1.0
2006-02-22,36.86,37.0,36.0,36.0,27800,26.0144953146396,26.11330240482,25.40753747496,25.40753747496,39389.8858158262,0.0,1.0
2006-02-23,36.66,37.27,36.46,36.76,50175,25.8733423286676,26.3038589358822,25.7321893426956,25.9439188216536,71093.0762880964,0.0,1.0
2006-02-24,36.55,36.64,36.0,36.57,60300,25.795708186383,25.8592270300704,25.40753747496,25.8098234849802,85439.2127587885,0.0,1.0
2006-02-27,37.3,37.71,36.5,36.51,52850,26.325031883778,26.6143955050206,25.76041993989,25.7674775891886,74883.2901210941,0.0,1.0
2006-02-28,37.17,37.3,36.8,37.3,29700,26.2332824428962,26.325031883778,25.972149418848,26.325031883778,42082.0003140302,0.0,1.0
2006-03-01,37.54,37.59,37.05,37.25,28175,26.4944154669444,26.5297037134374,26.148590651313,26.289743637285,39921.2242036296,0.0,1.0
2006-03-02,37.31,37.61,37.03,37.54,30625,26.3320895330766,26.5438190120346,26.1344753527158,26.4944154669444,43392.6350039453,0.0,1.0
2006-03-03,37.45,37.95,37.1,37.15,33125,26.430896623257,26.783779088187,26.183878897806,26.219167144299,46934.8909226347,0.0,1.0
2006-03-06,37.12,37.42,36.5,36.5,34725,26.1979941964032,26.4097236753612,25.76041993989,25.76041993989,49201.9347105959,0.0,1.0
2006-03-07,37.1,37.1,36.32,37.0,81525,26.183878897806,26.183878897806,25.6333822525152,26.11330240482,115512.965508462,0.0,1.0
2006-03-08,37.97,38.1,37.15,37.15,842675,26.7978943867842,26.889643827666,26.219167144299,26.219167144299,1193988.20251264,0.0,1.0
2006-03-09,37.88,38.18,37.52,37.97,160950,26.7343755430968,26.9461050220548,26.4803001683472,26.7978943867842,228050.436045224,0.0,1.0
2006-03-10,38.01,38.3,37.66,37.85,65050,27.0802003587282,27.2868106745407,26.8308430810235,26.9662084603489,91304.7343537499,0.36,1.0
2006-03-13,37.99,38.3,37.8,38.01,43250,27.0659513714308,27.2868106745407,26.9305859921054,27.0802003587282,60706.0685749374,0.0,1.0
2006-03-14,37.96,38.08,37.7,37.98,56000,27.0445778904847,27.1300718142691,26.8593410556184,27.0588268777821,78602.0772299768,0.0,1.0
2006-03-15,37.9,38.08,37.66,37.91,52425,27.0018309285925,27.1300718142691,26.8308430810235,27.0089554222412,73584.1767639558,0.0,1.0
2006-03-16,38.45,38.64,37.96,37.96,33325,27.3936780792712,27.5290434585966,27.0445778904847,27.0445778904847,46775.2539944461,0.0,1.0
2006-03-17,38.44,38.55,38.12,38.55,92425,27.3865535856225,27.4649230157583,27.158569788864,27.4649230157583,129728.517642511,0.0,1.0
2006-03-20,38.45,38.94,38.27,38.44,53075,27.3936780792712,27.7427782680578,27.2654371935945,27.3865535856225,74496.5223032326,0.0,1.0
2006-03-21,37.85,38.6,37.8,38.45,101850,26.9662084603489,27.5005454840018,26.9305859921054,27.3936780792712,142957.52796202,0.0,1.0
2006-03-22,38.28,38.34,37.71,37.84,26300,27.2725616872433,27.3153086491355,26.8664655492671,26.9590839667002,36914.9041276498,0.0,1.0
2006-03-23,37.85,38.31,37.6,38.27,142125,26.9662084603489,27.2939351681894,26.7880961191313,27.2654371935945,199487.861184115,0.0,1.0
2006-03-24,38.21,38.23,37.69,38.0,32325,27.2226902317023,27.2369392189997,26.8522165619696,27.0730758650795,45371.6454724822,0.0,1.0
2006-03-27,38.28,38.4,38.1,38.11,38600,27.2725616872433,27.3580556110277,27.1443208015666,27.1514452952153,54179.2889478053,0.0,1.0
2006-03-28,37.8,38.35,37.6,38.3,40100,26.9305859921054,27.3224331427842,26.7880961191313,27.2868106745407,56284.7017307512,0.0,1.0
2006-03-29,38.29,38.4,37.75,37.8,29300,27.279686180892,27.3580556110277,26.8949635238619,26.9305859921054,41125.7296935414,0.0,1.0
2006-03-30,37.93,38.4,37.67,38.39,53675,27.0232044095386,27.3580556110277,26.8379675746722,27.350931117379,75338.6874164107,0.0,1.0
2006-03-31,38.09,38.26,37.87,38.03,37150,27.1371963079179,27.2583126999458,26.9804574476463,27.0944493460256,52144.0565909577,0.0,1.0
2006-04-03,37.72,38.23,37.72,38.19,37875,26.8735900429158,27.2369392189997,26.8735900429158,27.2084412444049,53161.6727693815,0.0,1.0
2006-04-04,37.65,37.81,36.83,37.72,54025,26.8237185873748,26.9377104857541,26.239510108181,26.8735900429158,75829.9503990982,0.0,1.0
2006-04-05,37.73,37.97,37.57,37.7,18675,26.8807145365645,27.0517023841334,26.7667226381852,26.8593410556184,26212.3891476753,0.0,1.0
2006-04-06,37.26,37.78,37.11,37.69,77525,26.5458633350753,26.916337004808,26.4389959303447,26.8522165619696,108814.750665249,0.0,1.0
2006-04-07,37.65,37.82,37.28,37.4,115250,26.8237185873748,26.9448349794028,26.5601123223727,26.6456062461572,161765.882156336,0.0,1.0
2006-04-10,37.54,37.86,37.33,37.74,125150,26.7453491572391,26.9733329539976,26.5957347906163,26.8878390302132,175661.606523778,0.0,1.0
2006-04-11,37.2,37.66,37.0,37.58,58525,26.5031163731831,26.8308430810235,26.360626500209,26.7738471318339,82146.1887479356,0.0,1.0
2006-04-12,36.68,37.29,36.53,37.21,58050,26.1326427034504,26.5672368160214,26.0257752987199,26.5102408668318,81479.4747000028,0.0,1.0
2006-04-13,36.31,36.73,36.11,36.68,54850,25.8690364384483,26.168265171694,25.7265465654742,26.1326427034504,76987.9274297185,0.0,1.0
2006-04-17,36.15,36.81,36.0,36.36,62025,25.7550445400691,26.2252611208836,25.6481771353385,25.9046589066919,87058.818574809,0.0,1.0
2006-04-18,37.09,37.13,36.05,36.05,80225,26.4247469430473,26.4532449176422,25.683799603582,25.683799603582,112604.493674552,0.0,1.0
2006-04-19,37.56,37.65,37.0,37.1,63175,26.7595981445365,26.8237185873748,26.360626500209,26.431871436696,88672.9683750675,0.0,1.0
2006-04-20,37.97,37.97,37.43,37.66,38225,27.0517023841334,27.0517023841334,26.6669797271033,26.8308430810235,53652.935752069,0.0,1.0
2006-04-21,38.51,38.95,38.15,38.85,86825,27.4364250411635,27.7499027617065,27.1799432698101,27.6786578252194,121868.309919513,0.0,1.0
2006-04-24,38.09,38.66,37.69,38.56,44950,27.1371963079179,27.543292445894,26.8522165619696,27.472047509407,63092.2030622759,0.0,1.0
2006-04-25,38.79,38.98,38.18,38.29,69100,27.6359108633272,27.7712762426526,27.2013167507562,27.279686180892,96989.3488677035,0.0,1.0
2006-04-26,39.12,39.5,38.89,38.89,60150,27.8710191537345,28.1417499123853,27.7071557998143,27.7071557998143,84427.0525961268,0.0,1.0
2006-04-27,38.8,39.57,38.6,39.02,71500,27.6430353569759,28.1916213679262,27.5005454840018,27.7997742172474,100358.009320417,0.0,1.0
2006-04-28,39.1,39.3,38.49,38.7,100925,27.8567701664371,27.9992600394112,27.4221760538661,27.5717904204889,141659.190079204,0.0,1.0
2006-05-01,39.68,40.0,39.1,39.25,69075,28.269990798062,28.4979745948205,27.8567701664371,27.9636375711676,96954.2586546543,0.0,1.0
2006-05-02,40.47,40.55,39.5,39.73,59525,28.8328257963097,28.8898217454993,28.1417499123853,28.3056132663055,83549.7972698994,0.0,1.0
2006-05-03,40.33,40.57,40.0,40.41,43250,28.7330828852278,28.9040707327967,28.4979745948205,28.7900788344174,60706.0685749374,0.0,1.0
2006-05-04,41.14,41.25,40.15,40.2,62925,29.3101668707729,29.3885363009087,28.6048419995511,28.6404644677946,88322.0662445767,0.0,1.0
2006-05-05,41.5,41.65,40.92,41.0,81875,29.5666486421263,29.6735160468569,29.1534280105014,29.210423959691,114920.447735792,0.0,1.0
2006-05-08,41.16,41.5,40.93,41.5,32975,29.3244158580703,29.5666486421263,29.1605525041501,29.5666486421263,46283.9910117587,0.0,1.0
2006-05-09,41.51,41.53,41.05,41.16,35400,29.573773135775,29.5880221230724,29.2460464279346,29.3244158580703,49687.7416775211,0.0,1.0
2006-05-10,41.48,41.64,41.15,41.2,44875,29.5523996548289,29.6663915532082,29.3172913644216,29.3529138326652,62986.9324231287,0.0,1.0
2006-05-11,41.48,41.75,41.3,41.65,81400,29.5523996548289,29.7447609833439,29.4241587691522,29.6735160468569,114253.733687859,0.0,1.0
2006-05-12,40.4,41.38,40.28,41.37,41200,28.7829543407687,29.4811547183418,28.6974604169843,29.4740302246931,57828.6711049116,0.0,1.0
2006-05-15,40.38,40.63,40.01,40.2,52825,28.7687053534713,28.946817694689,28.5050990884692,28.6404644677946,74145.6201727416,0.0,1.0
2006-05-16,40.8,40.96,40.33,40.39,30225,29.0679340867169,29.1819259850962,28.7330828852278,28.77582984712,42424.0675763581,0.0,1.0
2006-05-17,40.01,40.8,39.84,40.8,44225,28.5050990884692,29.0679340867169,28.3839826964413,29.0679340867169,62074.5868838523,0.0,1.0
2006-05-18,39.9,40.2,39.74,39.9,43000,28.4267296583335,28.6404644677946,28.3127377599542,28.4267296583335,60355.1664444464,0.0,1.0
2006-05-19,40.16,40.37,39.5,39.9,89375,28.6119664931998,28.7615808598226,28.1417499123853,28.4267296583335,125447.511650521,0.0,1.0
2006-05-22,39.78,40.38,39.67,39.7,135675,28.341235734549,28.7687053534713,28.2628663044133,28.2842397853594,190434.586217448,0.0,1.0
2006-05-23,39.31,40.0,39.31,39.98,164875,28.0063845330599,28.4979745948205,28.0063845330599,28.4837256075231,231419.955058793,0.0,1.0
2006-05-24,39.18,39.57,38.81,39.3,122575,27.9137661156267,28.1916213679262,27.6501598506246,27.9992600394112,172047.314579722,0.0,1.0
2006-05-25,39.76,39.76,39.2,39.43,38325,28.3269867472516,28.3269867472516,27.9280151029241,28.0918784568443,53793.2966042654,0.0,1.0
2006-05-26,39.88,40.15,39.8,39.89,34500,28.4124806710361,28.6048419995511,28.3554847218464,28.4196051646848,48424.4940077535,0.0,1.0
2006-05-30,39.35,39.89,39.34,39.89,40675,28.0348825076547,28.4196051646848,28.027758014006,28.4196051646848,57091.7766308805,0.0,1.0
2006-05-31,39.96,40.09,39.36,39.36,107400,28.4694766202257,28.5620950376589,28.0420070013034,28.0420070013034,150747.55525892,0.0,1.0
2006-06-01,41.04,41.04,40.0,40.0,59325,29.2389219342859,29.2389219342859,28.4979745948205,28.4979745948205,83269.0755655066,0.0,1.0
2006-06-02,41.03,41.64,40.95,41.05,72625,29.2317974406372,29.6663915532082,29.1748014914475,29.2460464279346,101937.068907626,0.0,1.0
2006-06-05,40.75,41.12,40.75,40.93,99275,29.1035565549605,29.3678097065024,29.1035565549605,29.2321121421971,139002.126505067,0.1,1.0
2006-06-06,40.25,40.9,39.96,40.7,68875,28.7464577015254,29.210686210991,28.539340366533,29.067846669617,96436.8820250467,0.0,1.0
2006-06-07,40.04,40.69,40.0,40.29,51500,28.5964761830826,29.0607046925483,28.5679082748078,28.7750256098002,72108.884563193,0.0,1.0
2006-06-08,40.45,40.46,39.8,39.94,94475,28.8892972428994,28.8964392199681,28.4250687334338,28.5250564123956,132281.298429275,0.0,1.0
2006-06-09,40.12,40.72,40.0,40.46,57775,28.6536119996322,29.0821306237544,28.5679082748078,28.8964392199681,80894.9670997762,0.0,1.0
2006-06-12,40.11,40.66,40.1,40.55,77550,28.6464700225635,29.0392787613421,28.6393280454948,28.9607170135864,108583.378599527,0.0,1.0
2006-06-13,40.56,40.85,40.1,40.11,82400,28.9678589906551,29.1749763256475,28.6393280454948,28.6464700225635,115374.215301109,0.0,1.0
2006-06-14,40.72,40.82,40.28,40.6,48900,29.0821306237544,29.1535503944414,28.7678836327315,28.9964268989299,68468.4360221384,0.0,1.0
2006-06-15,40.95,41.03,40.64,40.87,73575,29.2463960963345,29.3035319128841,29.0249948072047,29.1892602797849,103017.692849261,0.0,1.0
2006-06-16,40.6,41.14,40.45,40.96,186550,28.9964268989299,29.3820936606398,28.8892972428994,29.2535380734032,261202.182820653,0.0,1.0
2006-06-19,40.05,41.1,39.86,41.1,73050,28.6036181601513,29.353525752365,28.467920595846,29.353525752365,102282.602278471,0.0,1.0
2006-06-20,40.0,40.29,39.8,40.05,76325,28.5679082748078,28.7750256098002,28.4250687334338,28.6036181601513,106868.167267684,0.0,1.0
2006-06-21,40.8,40.87,39.94,39.95,41875,29.139266440304,29.1892602797849,28.5250564123956,28.5321983894643,58632.2240987126,0.0,1.0
2006-06-22,40.79,40.94,40.3,40.85,35625,29.1321244632353,29.2392541192658,28.7821675868689,29.1749763256475,49881.1458750242,0.0,1.0
2006-06-23,40.9,41.0,40.5,40.69,56200,29.210686210991,29.282105981678,28.9250071282429,29.0607046925483,78689.6953874066,0.0,1.0
2006-06-26,41.14,41.21,40.8,41.05,35925,29.3820936606398,29.4320875001208,29.139266440304,29.3178158670215,50301.1976297613,0.0,1.0
2006-06-27,40.56,41.47,40.47,41.14,38800,28.9678589906551,29.617778903907,28.9035811970368,29.3820936606398,54326.693612658,0.0,1.0
2006-06-28,40.3,40.78,40.0,40.71,37275,28.7821675868689,29.1249824861666,28.5679082748078,29.0749886466857,52191.4305260779,0.0,1.0
2006-06-29,42.04,42.04,40.45,40.5,66550,30.024871596823,30.024871596823,28.8892972428994,28.9250071282429,93181.4809258347,0.0,1.0
2006-06-30,42.39,42.69,41.94,42.22,108750,30.2748407942276,30.4891001062886,29.953451826136,30.1534271840597,152268.761092179,0.0,1.0
2006-07-03,42.19,42.41,42.09,42.35,15750,30.1320012528535,30.289124748365,30.0605814821665,30.2462728859528,22052.7171236949,0.0,1.0
2006-07-05,42.15,42.23,41.59,42.19,29500,30.1034333445787,30.1605691611284,29.7034826287314,30.1320012528535,41305.0892158096,0.0,1.0
2006-07-06,42.41,43.03,42.14,43.03,44275,30.289124748365,30.7319273266245,30.09629136751,30.7319273266245,61992.638136609,0.0,1.0
2006-07-07,41.54,42.49,41.51,42.45,49650,29.6677727433879,30.3462605649146,29.6463468121818,30.3176926566398,69518.5654089812,0.0,1.0
2006-07-10,41.39,41.71,41.19,41.57,37350,29.5606430873574,29.7891863535559,29.4178035459834,29.689198674594,52296.4434647622,0.0,1.0
2006-07-11,40.8,41.32,40.56,41.2,59725,29.139266440304,29.5106492478765,28.9678589906551,29.4249455230521,83625.3035055668,0.0,1.0
2006-07-12,39.75,40.75,39.4,40.7,102725,28.3893588480903,29.1035565549605,28.1393896506857,29.067846669617,143832.721684543,0.0,1.0
2006-07-13,39.86,40.0,39.32,39.65,108725,28.467920595846,28.5679082748078,28.0822538341361,28.3179390774033,152233.756779284,0.0,1.0
2006-07-14,38.64,39.82,38.53,39.81,62900,27.5965993934644,28.4393526875712,27.5180376457086,28.4322107105025,88070.8512432005,0.0,1.0
2006-07-17,38.12,38.85,37.92,38.64,60750,27.2252165858919,27.7465809119071,27.0823770445178,27.5965993934644,85060.4803342517,0.0,1.0
2006-07-18,37.99,38.34,37.31,38.25,48075,27.1323708839987,27.3823400814033,26.646716443327,27.318062287785,67313.2936966117,0.0,1.0
2006-07-19,39.13,39.42,37.91,37.91,45450,27.9465562698308,28.1536736048231,27.0752350674491,27.0752350674491,63637.8408426624,0.0,1.0
2006-07-20,38.21,39.27,38.1,39.23,37100,27.2894943795102,28.0465439487926,27.2109326317545,28.0179760405178,51946.4003358146,0.0,1.0
2006-07-21,36.89,37.8,36.08,37.8,170850,26.3467534064415,26.9966733196934,25.7682532638767,26.9966733196934,239219.474322748,0.0,1.0
2006-07-24,36.83,37.15,36.75,37.0,106475,26.3039015440293,26.5324448102278,26.2467657274797,26.4253151541972,149083.368618757,0.0,1.0
2006-07-25,36.19,36.76,35.93,36.75,139050,25.8468150116324,26.2539077045484,25.6611236078461,26.2467657274797,194693.988320621,0.0,1.0
2006-07-26,35.84,36.15,35.49,36.0,69700,25.5968458142278,25.8182471033576,25.3468766168232,25.711117447327,97592.0243505737,0.0,1.0
2006-07-27,35.43,36.14,35.25,35.92,54825,25.304024754411,25.8111051262889,25.1754691671744,25.6539816307774,76764.4581781952,0.0,1.0
2006-07-28,36.05,36.14,35.54,35.54,48875,25.7468273326705,25.8111051262889,25.3825865021667,25.3825865021667,68433.4317092439,0.0,1.0
2006-07-31,35.93,36.07,35.6,35.91,154900,25.6611236078461,25.761111286808,25.425438364579,25.6468396537087,216886.722695895,0.0,1.0
2006-08-01,35.53,35.91,35.35,35.8,123875,25.3754445250981,25.6468396537087,25.2468889378614,25.568277905953,173446.370393505,0.0,1.0
2006-08-02,35.29,35.8,35.2,35.57,101900,25.2040370754492,25.568277905953,25.1397592818309,25.4040124333729,142677.579359017,0.0,1.0
2006-08-03,35.53,35.69,34.9,35.17,61375,25.3754445250981,25.4897161581973,24.9254999697698,25.1183333506248,85935.5881566205,0.0,1.0
2006-08-04,35.27,36.02,34.79,35.78,89875,25.1897531213118,25.7254014014644,24.8469382220141,25.5539939518156,125840.50485664,0.0,1.0
2006-08-07,35.2,35.27,34.81,35.12,74775,25.1397592818309,25.1897531213118,24.8612221761515,25.0826234652813,104697.899868209,0.0,1.0
2006-08-08,34.92,35.67,34.75,35.2,67625,24.9397839239072,25.4754322040599,24.8183703137393,25.1397592818309,94686.6663803092,0.0,1.0
2006-08-09,34.36,35.2,34.15,35.07,86975,24.5398332080599,25.1397592818309,24.3898516896172,25.0469135799378,121780.004560849,0.0,1.0
2006-08-10,34.28,34.71,34.05,34.25,71675,24.4826973915103,24.7898024054645,24.3184319189302,24.4612714603042,100357.365069259,0.0,1.0
2006-08-11,34.14,34.27,33.94,34.18,55875,24.3827097125485,24.4755554144416,24.2398701711744,24.4112776208233,78234.6393197747,0.0,1.0
2006-08-14,33.98,34.83,33.84,34.34,37250,24.2684380794492,24.8755061302889,24.1684504004874,24.5255492539225,52156.4262131833,0.0,1.0
2006-08-15,34.73,34.89,34.22,34.45,36950,24.8040863596019,24.9183579927011,24.4398455290981,24.6041110016782,51736.3744584461,0.0,1.0
2006-08-16,34.91,34.96,34.5,34.79,48775,24.9326419468385,24.968351832182,24.6398208870217,24.8469382220141,68293.4144576648,0.0,1.0
2006-08-17,35.19,35.3,34.9,34.94,53075,25.1326173047622,25.2111790525179,24.9254999697698,24.9540678780446,74314.1562755623,0.0,1.0
2006-08-18,35.13,35.19,34.8,35.19,22750,25.08976544235,25.1326173047622,24.8540801990828,25.1326173047622,31853.9247342259,0.0,1.0
2006-08-21,34.6,35.0,34.3,34.8,49225,24.7112406577088,24.9969197404568,24.4969813456477,24.8540801990828,68923.4920897702,0.0,1.0
2006-08-22,34.69,34.97,34.5,34.7,22400,24.7755184513271,24.9754938092507,24.6398208870217,24.7826604283958,31363.8643536994,0.0,1.0
2006-08-23,34.51,35.03,34.15,34.75,35225,24.6469628640904,25.018345671663,24.3898516896172,24.8183703137393,49321.0768687082,0.0,1.0
2006-08-24,33.93,34.68,33.5,34.63,52975,24.2327281941057,24.7683764742584,23.9256231801516,24.7326665889149,74174.1390239835,0.0,1.0
2006-08-25,33.72,34.37,33.47,33.8,23300,24.082746675663,24.5469751851286,23.9041972489454,24.1398824922126,32624.0196179106,0.0,1.0
2006-08-28,33.99,34.14,33.52,33.52,15400,24.2755800565179,24.3827097125485,23.939907134289,23.939907134289,21562.6567431684,0.0,1.0
2006-08-29,34.27,34.29,33.69,34.09,26400,24.4755554144416,24.489839368579,24.0613207444569,24.346999827205,36964.55441686,0.0,1.0
2006-08-30,34.55,34.92,34.3,34.34,35575,24.6755307723653,24.9397839239072,24.4969813456477,24.5255492539225,49811.1372492346,0.0,1.0
2006-08-31,34.92,34.96,34.5,34.59,44950,24.9397839239072,24.968351832182,24.6398208870217,24.7040986806401,62937.7545847675,0.0,1.0
2006-09-01,35.2,35.39,34.88,34.97,91225,25.1397592818309,25.2754568461362,24.9112160156324,24.9754938092507,127730.737752957,0.0,1.0
2006-09-05,35.79,35.98,35.27,35.35,60550,25.5611359288843,25.6968334931896,25.1897531213118,25.2468889378614,84780.4458310938,0.0,1.0
2006-09-06,35.44,35.77,35.25,35.55,125600,25.3825865021667,25.6189367715154,25.2465060440569,25.461369925283,175366.840555041,0.1,1.0
2006-09-07,35.13,35.49,35.0,35.3,59825,25.1605604915665,25.4183971490378,25.0674528097019,25.2823166909279,83529.6276767939,0.0,1.0
2006-09-08,35.17,35.29,34.93,35.12,23450,25.1892090090633,25.2751545615537,25.0173179040825,25.1533983621923,32741.6593233735,0.0,1.0
2006-09-11,34.49,35.14,34.02,35.05,57050,24.7021842116177,25.1677226209407,24.3655641310303,25.1032634565729,79655.0816374607,0.0,1.0
2006-09-12,35.09,35.19,34.5,34.5,37650,25.1319119740697,25.2035332678117,24.7093463409919,24.7093463409919,52568.1651823032,0.0,1.0
2006-09-13,35.16,35.35,35.01,35.19,22925,25.1820468796891,25.3181273377989,25.0746149390761,25.2035332678117,32008.6370997158,0.0,1.0
2006-09-14,34.61,35.04,34.15,35.03,119950,24.7881297641081,25.0961013271987,24.4586718128949,25.0889391978245,167478.125195678,0.0,1.0
2006-09-15,34.13,34.87,34.07,34.86,95775,24.4443475541465,24.9743451278373,24.4013747779013,24.9671829984631,133724.197087253,0.0,1.0
2006-09-18,33.64,34.15,33.55,34.13,70500,24.0934032148107,24.4586718128949,24.0289440504428,24.4443475541465,98434.4128911651,0.0,1.0
2006-09-19,33.04,33.61,32.82,33.61,108200,23.6636754523586,24.071916826688,23.5061086061262,24.071916826688,151072.389713817,0.0,1.0
2006-09-20,33.29,33.56,33.0,33.16,80150,23.8427286867136,24.0361061798171,23.6350269348618,23.749621004849,111908.059478396,0.0,1.0
2006-09-21,32.74,33.36,32.37,33.3,76250,23.4488115711326,23.892863592333,23.1838127842872,23.8498908160878,106462.751531225,0.0,1.0
2006-09-22,32.63,33.0,32.22,32.7,72200,23.3700281480164,23.6350269348618,23.0763808436742,23.4201630536358,100808.008663009,0.0,1.0
2006-09-25,31.9,32.64,31.6,32.58,87775,22.8471927036998,23.3771902773906,22.6323288224737,23.3342175011454,122554.334631518,0.0,1.0
2006-09-26,32.39,32.42,31.9,31.9,56425,23.1981370430356,23.2196234311582,22.8471927036998,22.8471927036998,78782.4361331063,0.0,1.0
2006-09-27,32.27,32.4,32.1,32.39,65050,23.1121914905452,23.2052991724098,22.9904352911838,23.1981370430356,90824.9440931956,0.0,1.0
2006-09-28,31.88,32.5,31.66,32.27,71525,22.8328684449514,23.2769204661518,22.6753015987189,23.1121914905452,99865.5515183061,0.0,1.0
2006-09-29,31.82,32.19,31.79,31.95,105825,22.7898956687062,23.0548944555516,22.7684092805836,22.8830033505708,147756.33679727,0.0,1.0
2006-10-02,31.67,32.24,31.47,31.72,67425,22.6824637280931,23.0907051024226,22.5392211406091,22.7182743749641,94140.9970097423,0.0,1.0
2006-10-03,31.27,31.74,31.27,31.67,57100,22.3959785531251,22.7325986337125,22.3959785531251,22.6824637280931,79724.8932778091,0.0,1.0
2006-10-04,31.79,31.95,31.22,31.22,36025,22.7684092805836,22.8830033505708,22.3601679062541,22.3601679062541,50299.2868709819,0.0,1.0
2006-10-05,32.07,32.12,31.7,31.79,39250,22.9689489030612,23.0047595499322,22.7039501162157,22.7684092805836,54802.1376734501,0.0,1.0
2006-10-06,32.3,32.41,31.9,32.02,62225,23.1336778786678,23.212461301784,22.8471927036998,22.9331382561902,86880.5864135142,0.0,1.0
2006-10-09,32.58,32.7,32.19,32.3,44200,23.3342175011454,23.4201630536358,23.0548944555516,23.1336778786678,61713.4900679362,0.0,1.0
2006-10-10,32.9,32.92,32.61,32.73,71150,23.5634056411198,23.5777298998682,23.355703889268,23.4416494417584,99341.9642156938,0.0,1.0
2006-10-11,33.02,33.2,32.85,32.85,125300,23.6493511936102,23.7782695223458,23.5275949942488,23.5275949942488,174947.970712951,0.0,1.0
2006-10-12,33.48,33.56,33.13,33.18,101625,23.9788091448234,24.0361061798171,23.7281346167264,23.7639452635974,141892.15900801,0.0,1.0
2006-10-13,33.61,33.66,33.4,33.53,40325,24.071916826688,24.1077274735591,23.9215121098298,24.0146197916944,56303.0879409397,0.0,1.0
2006-10-16,34.07,34.68,34.0,34.15,64400,24.4013747779013,24.8382646697275,24.3512398722819,24.4586718128949,89917.3927686672,0.0,1.0
2006-10-17,33.65,33.91,33.45,33.9,42025,24.1005653441849,24.2867807079141,23.9573227567008,24.2796185785399,58676.6837127831,0.0,1.0
2006-10-18,33.51,34.0,33.27,33.7,41825,24.000295532946,24.3512398722819,23.8284044279652,24.1363759910559,58397.43715139,0.0,1.0
2006-10-19,33.66,33.94,33.36,33.56,39000,24.1077274735591,24.3082670960367,23.892863592333,24.0361061798171,54453.0794717083,0.0,1.0
2006-10-20,33.21,33.89,33.09,33.85,46850,23.78543165172,24.2724564491657,23.6994860992296,24.2438079316689,65413.5070063986,0.0,1.0
2006-10-23,33.25,33.73,33.16,33.21,23025,23.8140801692168,24.1578623791785,23.749621004849,23.78543165172,32148.2603804125,0.0,1.0
2006-10-24,33.24,33.83,33.09,33.24,39100,23.8069180398426,24.2294836729205,23.6994860992296,23.8069180398426,54592.7027524052,0.0,1.0
2006-10-25,33.32,33.53,32.99,33.35,40875,23.8642150748362,24.0146197916944,23.6278648054876,23.8857014629588,57071.0159847714,0.0,1.0
2006-10-26,33.35,33.5,33.18,33.35,37625,23.8857014629588,23.9931334035718,23.7639452635974,23.8857014629588,52533.2593621291,0.0,1.0
2006-10-27,33.77,33.81,32.75,32.92,122350,24.1865108966753,24.2151594141721,23.4559737005068,23.5777298998682,170829.083932398,0.0,1.0
2006-10-30,34.1,34.21,33.65,33.72,172850,24.4228611660239,24.5016445891401,24.1005653441849,24.1507002498043,241338.840684226,0.0,1.0
2006-10-31,33.61,34.1,33.4,34.1,138725,24.071916826688,24.4228611660239,23.9215121098298,24.4228611660239,193692.396146481,0.0,1.0
2006-11-01,33.09,33.86,33.0,33.68,141875,23.6994860992296,24.2509700610431,23.6350269348618,24.1220517323075,198090.529488427,0.0,1.0
2006-11-02,32.46,33.1,32.35,33.06,102975,23.248271948655,23.7066482286038,23.1694885255388,23.677999711107,143777.073297415,0.0,1.0
2006-11-03,32.27,32.82,32.02,32.56,62400,23.1121914905452,23.5061086061262,22.9331382561902,23.319893242397,87124.9271547334,0.0,1.0
2006-11-06,32.37,32.53,32.01,32.27,69600,23.1838127842872,23.2984068542744,22.925976126816,23.1121914905452,97177.803364895,0.0,1.0
2006-11-07,32.15,32.63,32.03,32.37,62300,23.0262459380548,23.3700281480164,22.9403003855644,23.1838127842872,86985.3038740367,0.0,1.0
2006-11-08,32.32,32.4,32.05,32.05,45925,23.1480021374162,23.2052991724098,22.9546246443128,22.9546246443128,64121.9916599541,0.0,1.0
2006-11-09,32.0,32.42,31.96,32.36,51350,22.9188139974418,23.2196234311582,22.890165479945,23.176650654913,71696.5546377493,0.0,1.0
2006-11-10,32.0,32.13,31.89,31.99,43575,22.9188139974418,23.0119216793064,22.8400305743256,22.9116518680676,60840.8445635818,0.0,1.0
2006-11-13,32.05,32.45,31.95,32.05,52925,22.9546246443128,23.2411098192808,22.8830033505708,22.9546246443128,73895.6213087222,0.0,1.0
2006-11-14,32.15,32.26,31.96,32.11,35300,23.0262459380548,23.105029361171,22.890165479945,22.997597420558,49287.0180859309,0.0,1.0
2006-11-15,32.16,32.28,31.96,32.15,48350,23.033408067429,23.1193536199194,22.890165479945,23.0262459380548,67507.8562168487,0.0,1.0
2006-11-16,32.15,32.46,32.0,32.25,56225,23.0262459380548,23.248271948655,22.9188139974418,23.0978672317968,78503.1895717129,0.0,1.0
2006-11-17,32.25,32.29,32.0,32.15,70550,23.0978672317968,23.1265157492936,22.9188139974418,23.0262459380548,98504.2245315135,0.0,1.0
2006-11-20,32.31,32.45,32.17,32.3,33725,23.140840008042,23.2411098192808,23.0405701968032,23.1336778786678,47087.9514149581,0.0,1.0
2006-11-21,31.99,32.39,31.91,32.31,36075,22.9116518680676,23.1981370430356,22.854354833074,23.140840008042,50369.0985113302,0.0,1.0
2006-11-22,31.9,32.09,31.85,32.02,40800,22.8471927036998,22.9832731618096,22.8113820568288,22.9331382561902,56966.2985242487,0.0,1.0
2006-11-24,31.75,31.88,31.66,31.8,16900,22.7397607630867,22.8328684449514,22.6753015987189,22.7755714099578,23596.3344377404,0.0,1.0
2006-11-27,31.32,31.6,31.32,31.52,65000,22.4317891999961,22.6323288224737,22.4317891999961,22.5750317874801,90755.1324528475,0.0,1.0
2006-11-28,31.33,31.42,30.95,31.29,70525,22.4389513293703,22.5034104937381,22.1667904131507,22.4103028118735,98469.3187113395,0.0,1.0
2006-11-29,31.32,31.87,31.19,31.38,33600,22.4317891999961,22.8257063155772,22.3386815181315,22.4747619762413,46913.4223140873,0.0,1.0
2006-11-30,31.2,31.47,31.03,31.33,49925,22.3458436475057,22.5392211406091,22.2240874481443,22.4389513293703,69706.9228878217,0.0,1.0
2006-12-01,31.2,31.3,31.05,31.19,118875,22.3458436475057,22.4174649412477,22.2384117068927,22.3386815181315,165977.174928188,0.0,1.0
2006-12-04,31.89,32.06,31.28,31.28,78425,22.8400305743256,22.961786773687,22.4031406824993,22.4031406824993,109499.557886378,0.0,1.0
2006-12-05,32.24,32.43,31.83,31.89,88475,23.1623263961646,23.2988289400626,22.8677682751215,22.9108743416156,123149.719558063,0.1,1.0
2006-12-06,32.4,32.66,32.11,32.15,162325,23.2772759068155,23.4640688616233,23.0689299187607,23.0976672964234,225942.675640155,0.0,1.0
2006-12-07,32.3,32.51,32.22,32.37,64250,23.2054324626587,23.356303695388,23.1479577073332,23.2557228735685,89430.5677491447,0.0,1.0
2006-12-08,32.28,32.5,32.01,32.3,129025,23.1910637738273,23.3491193509724,22.9970864746039,23.2054324626587,179591.891110248,0.0,1.0
2006-12-11,32.89,34.15,32.3,32.3,187500,23.629308783184,24.5345361795602,23.2054324626587,23.2054324626587,260984.147127855,0.0,1.0
2006-12-12,32.61,33.29,32.39,32.91,64650,23.4281471395449,23.9166825598114,23.2700915623998,23.6436774720154,89987.3339296841,0.0,1.0
2006-12-13,32.55,32.83,32.42,32.77,35575,23.3850410730508,23.5862027166899,23.2916445956469,23.5430966501958,49517.3921817248,0.0,1.0
2006-12-14,32.8,33.0,32.64,32.64,36550,23.5646496834429,23.7083365717565,23.4497001727919,23.4497001727919,50874.5097467897,0.0,1.0
2006-12-15,33.1,33.2,32.97,33.0,90725,23.7801800159134,23.8520234600702,23.6867835385095,23.7083365717565,126281.529323598,0.0,1.0
2006-12-18,33.2,33.25,32.95,33.05,205175,23.8520234600702,23.8879451821486,23.6724148496781,23.744258293835,285586.25273044,0.0,1.0
2006-12-19,33.29,33.3,32.85,33.21,93125,23.9166825598114,23.9238669042271,23.6005714055213,23.8592078044859,129622.126406834,0.0,1.0
2006-12-20,33.11,33.54,33.05,33.33,118475,23.7873643603291,24.0962911702035,23.744258293835,23.9454199374741,164907.18309852,0.0,1.0
2006-12-21,33.19,33.38,33.0,33.2,60700,23.8448391156545,23.9813416595525,23.7083365717565,23.8520234600702,84489.2678968575,0.0,1.0
2006-12-22,32.7,33.25,32.53,33.2,62875,23.492806239286,23.8879451821486,23.3706723842194,23.8520234600702,87516.6840035406,0.0,1.0
2006-12-26,32.9,33.0,32.65,32.72,28950,23.6364931275997,23.7083365717565,23.4568845172076,23.5071749281174,40295.9523165407,0.0,1.0
2006-12-27,33.41,33.58,33.03,33.03,32875,24.0028946927996,24.1250285478662,23.7298896050036,23.7298896050036,45759.2204630838,0.0,1.0
2006-12-28,33.15,33.5,33.15,33.43,39825,23.8161017379918,24.0675537925407,23.8161017379918,24.017263381631,55433.0328499563,0.0,1.0
2006-12-29,32.91,33.1,32.81,33.1,35450,23.6436774720154,23.7801800159134,23.5718340278586,23.7801800159134,49343.4027503063,0.0,1.0
2007-01-03,32.84,33.25,32.65,33.05,69575,23.5933870611056,23.8879451821486,23.4568845172076,23.744258293835,96842.5175275759,0.0,1.0
2007-01-04,32.81,33.0,32.6,32.84,99225,23.5718340278586,23.7083365717565,23.4209627951292,23.5933870611056,138112.81066006,0.0,1.0
2007-01-05,32.54,32.81,31.94,32.05,48825,23.3778567286351,23.5718340278586,22.9467960636941,23.0258238522666,67960.2719120932,0.0,1.0
2007-01-08,32.35,32.52,32.21,32.5,39250,23.2413541847371,23.3634880398037,23.1407733629175,23.3491193509724,54632.6814654308,0.0,1.0
2007-01-09,32.15,32.37,32.03,32.3,51850,23.0976672964234,23.2557228735685,23.0114551634352,23.2054324626587,72170.8161524227,0.0,1.0
2007-01-10,32.1,32.33,32.0,32.1,52550,23.061745574345,23.2269854959057,22.9899021301882,23.061745574345,73145.1569683667,0.0,1.0
2007-01-11,32.67,32.74,32.02,32.02,41375,23.471253206039,23.5215436169488,23.0042708190195,23.0042708190195,57590.5017995465,0.0,1.0
2007-01-12,32.8,32.9,32.51,32.75,27625,23.5646496834429,23.6364931275997,23.356303695388,23.5287279613645,38451.6643435038,0.0,1.0
2007-01-16,33.05,33.11,32.89,32.95,40325,23.744258293835,23.7873643603291,23.629308783184,23.6724148496781,56128.9905756305,0.0,1.0
2007-01-17,32.75,33.23,32.75,33.05,33700,23.5287279613645,23.8735764933173,23.5287279613645,23.744258293835,46907.5507104463,0.0,1.0
2007-01-18,32.69,32.86,32.5,32.75,50200,23.4856218948703,23.607755749937,23.3491193509724,23.5287279613645,69874.1556576977,0.0,1.0
2007-01-19,32.75,32.87,32.62,32.73,60175,23.5287279613645,23.6149400943527,23.4353314839606,23.5143592725331,83758.5122848992,0.0,1.0
2007-01-22,32.53,32.84,32.45,32.7,47225,23.3706723842194,23.5933870611056,23.3131976288939,23.492806239286,65733.2071899356,0.0,1.0
2007-01-23,32.83,32.99,32.31,32.5,31200,23.5862027166899,23.7011522273409,23.2126168070744,23.3491193509724,43427.762082075,0.0,1.0
2007-01-24,33.18,33.53,32.75,32.85,65750,23.8376547712389,24.0891068257878,23.5287279613645,23.6005714055213,91518.4409261674,0.0,1.0
2007-01-25,33.29,33.43,33.0,33.19,75700,23.9166825598114,24.017263381631,23.7083365717565,23.8448391156545,105367.999667086,0.0,1.0
2007-01-26,33.47,33.54,33.13,33.29,27725,24.0460007592937,24.0962911702035,23.8017330491604,23.9166825598114,38590.8558886387,0.0,1.0
2007-01-29,33.56,33.71,33.2,33.5,40525,24.1106598590348,24.2184250252701,23.8520234600702,24.0675537925407,56407.3736659003,0.0,1.0
2007-01-30,33.84,33.85,33.45,33.58,39500,24.311821502674,24.3190058470897,24.0316320704623,24.1250285478662,54980.6603282679,0.0,1.0
2007-01-31,33.94,34.13,33.4,33.84,31100,24.3836649468308,24.5201674907288,23.9957103483839,24.311821502674,43288.5705369401,0.0,1.0
2007-02-01,34.29,34.29,33.85,33.94,29425,24.6351170013798,24.6351170013798,24.3190058470897,24.3836649468308,40957.1121559312,0.0,1.0
2007-02-02,35.75,36.25,34.89,34.95,135575,25.6840312860696,26.0432485068538,25.0661776663208,25.1092837328149,188708.93731658,0.0,1.0
2007-02-05,33.64,35.75,33.52,35.75,105875,24.1681346143603,25.6840312860696,24.0819224813721,25.6840312860696,147369.048411528,0.0,1.0
2007-02-06,33.7,33.94,33.62,33.87,34500,24.2112406808544,24.3836649468308,24.1537659255289,24.333374535921,48021.0830715252,0.0,1.0
2007-02-07,34.14,34.14,33.37,33.81,58475,24.5273518351445,24.5273518351445,23.9741573151368,24.2902684694269,81392.2560176068,0.0,1.0
2007-02-08,33.94,34.24,33.78,34.15,49725,24.3836649468308,24.5991952793013,24.2687154361799,24.5345361795602,69212.995818307,0.0,1.0
2007-02-09,33.61,34.07,33.5,34.0,50550,24.1465815811133,24.4770614242347,24.0675537925407,24.4267710133249,70361.3260656694,0.0,1.0
2007-02-12,33.64,33.69,33.37,33.6,40900,24.1681346143603,24.2040563364387,23.9741573151368,24.1393972366976,56929.341960156,0.0,1.0
2007-02-13,33.85,33.99,33.52,33.67,38400,24.3190058470897,24.4195866689092,24.0819224813721,24.1896876476074,53449.5533317845,0.0,1.0
2007-02-14,34.12,34.17,33.71,33.95,48375,24.5129831463131,24.5489048683916,24.2184250252701,24.3908492912465,67333.9099589865,0.0,1.0
2007-02-15,34.35,34.49,33.56,34.14,67025,24.6782230678739,24.7788038896934,24.1106598590348,24.5273518351445,93293.1331266368,0.0,1.0
2007-02-16,34.92,34.99,34.05,34.49,87650,25.0877306995678,25.1380211104776,24.4626927354033,24.7788038896934,122001.389310701,0.0,1.0
2007-02-20,35.03,35.19,34.53,34.96,48825,25.1667584881404,25.2817079987913,24.8075412673562,25.1164680772306,67960.2719120932,0.0,1.0
2007-02-21,35.37,35.64,34.76,35.02,56800,25.4110261982736,25.6050034974971,24.9727811889169,25.1595741437247,79060.797636598,0.0,1.0
2007-02-22,35.6,35.64,35.25,35.37,65325,25.5762661198343,25.6050034974971,25.3248140652854,25.4110261982736,90926.8768593446,0.0,1.0
2007-02-23,35.98,36.06,35.25,35.6,283575,25.8492712076303,25.9067459629558,25.3248140652854,25.5762661198343,394712.424116167,0.0,1.0
2007-02-26,35.66,36.15,35.48,35.96,50200,25.6193721863284,25.9714050626969,25.4900539868461,25.834902518799,69874.1556576976,0.0,1.0
2007-02-27,34.28,35.1,34.28,35.1,129725,24.6997761011209,25.2906108853368,24.6997761011209,25.2906108853368,180041.024736179,0.1,1.0
2007-02-28,34.21,34.4,33.5,34.28,61875,24.6493389853952,24.7862397280793,24.1377625258912,24.6997761011209,85874.2602085263,0.0,1.0
2007-03-01,33.94,34.09,33.3,33.62,59800,24.4547958247387,24.5628753584368,23.9936564809605,24.2242261528496,82994.4365328467,0.0,1.0
2007-03-02,33.51,33.94,33.24,33.82,56050,24.1449678281377,24.4547958247387,23.9504246674813,24.3683321977803,77789.9359141481,0.0,1.0
2007-03-05,32.77,33.49,32.5,33.18,98200,23.6117754618942,24.1305572236447,23.4172323012377,23.9071928540021,136288.52286832,0.0,1.0
2007-03-06,33.04,33.2,32.75,33.0,44250,23.8063186225506,23.9216034584952,23.5973648574011,23.7774974135645,61413.1073006432,0.0,1.0
2007-03-07,32.88,33.25,32.8,32.97,30575,23.6910337866061,23.9576299697278,23.6333913686338,23.7558815068249,42434.028377789,0.0,1.0
2007-03-08,33.25,33.45,32.81,33.23,47175,23.9576299697278,24.1017360146585,23.6405966708803,23.9432193652348,65472.6177832281,0.0,1.0
2007-03-09,33.42,33.49,32.87,33.45,87950,24.0801201079189,24.1305572236447,23.6838284843595,24.1017360146585,122062.887843877,0.0,1.0
2007-03-12,33.43,33.48,33.06,33.35,37750,24.0873254101655,24.1233519213981,23.8207292270437,24.0296829921932,52391.9728948989,0.0,1.0
2007-03-13,32.83,33.58,32.77,33.2,44225,23.6550072753734,24.1954049438635,23.6117754618942,23.9216034584952,61378.4106298518,0.0,1.0
2007-03-14,33.43,33.73,32.84,32.84,70200,24.0873254101655,24.3034844775615,23.6622125776199,23.6622125776199,97428.2515820371,0.0,1.0
2007-03-15,33.77,33.77,33.38,33.43,39650,24.3323056865476,24.3323056865476,24.0512988989328,24.0873254101655,55028.9198750397,0.0,1.0
2007-03-16,34.36,34.37,33.53,33.84,121525,24.7574185190932,24.7646238213397,24.1593784326308,24.3827428022734,168660.516716625,0.0,1.0
2007-03-19,34.38,34.54,34.15,34.51,46950,24.7718291235863,24.8871139595308,24.606107171916,24.8654980527912,65160.347746106,0.0,1.0
2007-03-20,34.19,34.31,33.53,33.53,20400,24.6349283809021,24.7213920078605,24.1593784326308,24.1593784326308,28312.4833657202,0.0,1.0
2007-03-21,34.76,35.04,34.04,34.18,36450,25.0456306089546,25.2473790718575,24.5268488472041,24.6277230786556,50587.7460137501,0.0,1.0
2007-03-22,35.1,35.35,34.65,34.87,26950,25.2906108853368,25.4707434415001,24.9663722842427,25.1248889336665,37403.011113047,0.0,1.0
2007-03-23,35.2,35.27,34.92,35.1,19300,25.3626639078021,25.4131010235279,25.1609154448991,25.2906108853368,26785.829850902,0.0,1.0
2007-03-26,35.23,35.31,34.95,35.13,23650,25.3842798145417,25.441922232514,25.1825313516387,25.3122267920764,32823.0505685923,0.0,1.0
2007-03-27,35.46,35.52,34.78,35.18,64450,25.550001766212,25.5932335796912,25.0600412134477,25.348253303309,89448.0173000328,0.0,1.0
2007-03-28,35.62,35.83,34.96,35.3,77500,25.6652866021566,25.8165979493338,25.1897366538853,25.4347169302674,107559.679453104,0.0,1.0
2007-03-29,35.9,35.94,35.5,35.8,67275,25.8670350650595,25.8958562740457,25.5788229751981,25.7949820425942,93368.7410994525,0.0,1.0
2007-03-30,35.94,36.15,35.71,35.88,57700,25.8958562740457,26.0471676212229,25.7301343223754,25.8526244605665,80079.9161863753,0.0,1.0
2007-04-02,36.13,36.14,35.7,36.0,43350,26.0327570167298,26.0399623189764,25.7229290201288,25.9390880875249,60164.0271521556,0.0,1.0
2007-04-03,36.32,36.47,35.96,36.23,59950,26.169657759414,26.277737293112,25.9102668785387,26.1048100391952,83202.6165575945,0.0,1.0
2007-04-04,36.35,36.6,36.19,36.37,61650,26.1912736661536,26.371406222317,26.075988830209,26.2056842706467,85561.9901714045,0.0,1.0
2007-04-05,36.4,36.46,36.05,36.1,31025,26.2273001773863,26.2705319908655,25.9751145987576,26.0111411099902,43058.5684520328,0.0,1.0
2007-04-09,36.2,36.37,35.96,36.35,53350,26.0831941324556,26.2056842706467,25.9102668785387,26.1912736661536,74042.6954686849,0.0,1.0
2007-04-10,36.3,36.43,36.01,36.1,27150,26.1552471549209,26.2489160841259,25.9462933897714,26.0111411099902,37680.5844793777,0.0,1.0
2007-04-11,36.17,36.37,35.95,36.33,47875,26.061578225716,26.2056842706467,25.9030615762922,26.1768630616605,66444.124565385,0.0,1.0
2007-04-12,36.5,36.5,35.9,36.15,29275,26.2993531998516,26.2993531998516,25.8670350650595,26.0471676212229,40629.8014966402,0.0,1.0
2007-04-13,36.96,36.98,36.45,36.45,25425,26.6307971031922,26.6452077076853,26.2633266886189,26.2633266886189,35286.5141947763,0.0,1.0
2007-04-16,37.41,37.52,37.1,37.11,24700,26.9550357042863,27.0342940289982,26.7316713346437,26.7388766368902,34280.3107418279,0.0,1.0
2007-04-17,37.62,37.8,37.31,37.44,26050,27.1063470514635,27.2360424919011,26.8829826818209,26.9766516110259,36153.9309645594,0.0,1.0
2007-04-18,37.5,37.64,37.35,37.5,24125,27.0198834245051,27.1207576559566,26.9118038908071,27.0198834245051,33482.2873136275,0.0,1.0
2007-04-19,37.26,37.5,36.99,37.5,32175,26.8469561705882,27.0198834245051,26.6524130099318,27.0198834245051,44654.6153084338,0.0,1.0
2007-04-20,38.21,38.22,37.52,37.98,38925,27.531459884009,27.5386651862556,27.0342940289982,27.3657379323387,54022.7164220913,0.0,1.0
2007-04-23,37.61,38.17,37.51,38.06,21350,27.099141749217,27.5026386750229,27.0270887267516,27.423380350311,29630.9568557905,0.0,1.0
2007-04-24,37.39,37.65,37.0,37.56,55550,26.9406250997932,27.1279629582031,26.6596183121783,27.0631152379843,77096.0024983215,0.0,1.0
2007-04-25,37.18,37.65,37.1,37.52,63775,26.789313752616,27.1279629582031,26.7316713346437,27.0342940289982,88511.207188667,0.0,1.0
2007-04-26,37.45,37.54,36.8,37.12,38900,26.9838569132724,27.0487046334912,26.5155122672477,26.7460819391368,53988.0197512999,0.0,1.0
2007-04-27,38.15,38.85,37.45,37.5,59925,27.4882280705298,27.9925992277873,26.9838569132724,27.0198834245051,83167.9198868033,0.0,1.0
2007-04-30,38.3,38.5,37.99,38.13,80175,27.5963076042279,27.7404136491586,27.3729432345853,27.4738174660368,111272.223227775,0.0,1.0
2007-05-01,38.6,38.63,37.92,38.31,124225,27.8124666716239,27.8340825783635,27.3225061188595,27.6035129064744,172407.757162088,0.0,1.0
2007-05-02,38.94,39.19,38.53,38.64,114750,28.0574469480061,28.2375795041694,27.7620295558982,27.84128788061,159257.718932176,0.0,1.0
2007-05-03,38.2,38.58,38.03,38.45,76325,27.5242545817625,27.7980560671308,27.4017644435714,27.7043871379259,105928.935925912,0.0,1.0
2007-05-04,37.81,38.2,37.51,38.2,46500,27.2432477941477,27.5242545817625,27.0270887267516,27.5242545817625,64535.8076718622,0.0,1.0
2007-05-07,37.87,37.87,37.56,37.83,29875,27.2864796076269,27.2864796076269,27.0631152379843,27.2576583986407,41462.5215956319,0.0,1.0
2007-05-08,37.63,37.82,37.36,37.62,43100,27.11355235371,27.2504530963942,26.9190091930536,27.1063470514635,59817.0604442423,0.0,1.0
2007-05-09,37.84,37.89,37.01,37.46,47250,27.2648637008873,27.3008902121199,26.6668236144249,26.9910622155189,65576.7077956019,0.0,1.0
2007-05-10,37.04,37.7,36.95,37.7,56825,26.6884395211645,27.1639894694358,26.6235918009457,27.1639894694358,78865.532708679,0.0,1.0
2007-05-11,37.62,37.62,37.12,37.19,31675,27.1063470514635,27.1063470514635,26.7460819391368,26.7965190548625,43960.6818926073,0.0,1.0
2007-05-14,36.91,37.64,36.74,37.55,55725,26.5947705919595,27.1207576559566,26.4722804537684,27.0559099357378,77338.8791938609,0.0,1.0
2007-05-15,36.72,37.39,36.41,36.9,52650,26.4578698492754,26.9406250997932,26.2345054796328,26.587565289713,73071.1886865279,0.0,1.0
2007-05-16,37.02,37.09,36.26,36.82,79075,26.6740289166714,26.7244660323972,26.1264259459348,26.5299228717407,109745.569712957,0.0,1.0
2007-05-17,37.15,37.31,36.5,36.9,60125,26.7676978458764,26.8829826818209,26.2993531998516,26.587565289713,83445.4932531337,0.0,1.0
2007-05-18,37.48,37.5,36.72,37.17,57875,27.005472820012,27.0198834245051,26.4578698492754,26.7821084503694,80322.7928819147,0.0,1.0
2007-05-21,37.6,37.85,36.78,37.43,36975,27.0919364469704,27.2720690031338,26.5011016627546,26.9694463087793,51316.376100368,0.0,1.0
2007-05-22,37.49,37.64,37.17,37.55,71000,27.0126781222585,27.1207576559566,26.7821084503694,27.0559099357378,98538.5450473598,0.0,1.0
2007-05-23,37.71,38.35,37.42,37.57,64400,27.1711947716823,27.6323341154605,26.9622410065328,27.0703205402308,89378.6239584502,0.0,1.0
2007-05-24,37.42,38.05,37.25,37.65,78625,26.9622410065328,27.4161750480645,26.8397508683417,27.1279629582031,109121.029638713,0.0,1.0
2007-05-25,37.54,37.62,37.35,37.51,29600,27.0487046334912,27.1063470514635,26.9118038908071,27.0270887267516,41080.8582169274,0.0,1.0
2007-05-29,37.95,37.98,37.46,37.51,28900,27.3441220255991,27.3657379323387,26.9910622155189,27.0270887267516,40109.3514347704,0.0,1.0
2007-05-30,38.36,38.53,37.5,37.63,112400,27.6395394177071,27.7620295558982,27.0198834245051,27.11355235371,155996.231877792,0.0,1.0
2007-05-31,39.12,39.17,38.49,38.49,60400,28.1871423884437,28.2231688996764,27.733208346912,27.733208346912,83827.1566318383,0.0,1.0
2007-06-01,39.43,39.55,39.02,39.14,56850,28.4105067580863,28.4969703850447,28.1150893659784,28.2015529929368,78900.2293794703,0.0,1.0
2007-06-04,39.76,40.05,39.09,39.21,50950,28.6482817322219,28.8572354973714,28.1655264817041,28.2519901086625,70711.815072718,0.0,1.0
2007-06-05,39.17,39.5,38.84,39.5,35425,28.3024272243883,28.5408699352396,28.0639845135369,28.5408699352396,49027.4999737232,0.11,1.0
2007-06-06,38.66,38.97,38.5,38.9,46775,27.9339248530725,28.1579164905389,27.8183162659931,28.1073377336917,64735.6756886635,0.0,1.0
2007-06-07,38.55,38.82,38.39,38.5,79925,27.8544439494554,28.049533440152,27.7388353623759,27.8183162659931,110614.620618203,0.0,1.0
2007-06-08,39.08,39.21,38.5,38.5,28725,28.2373973941561,28.3313293711581,27.8183162659931,27.8183162659931,39754.8323710713,0.0,1.0
2007-06-11,39.19,39.5,38.8,38.95,32275,28.3168782977732,28.5408699352396,28.035082366767,28.143465417154,44667.9622202376,0.0,1.0
2007-06-12,39.27,39.74,38.9,38.97,55325,28.3746825913129,28.7142828158588,28.1073377336917,28.1579164905389,76568.7067338389,0.0,1.0
2007-06-13,39.63,39.64,39.11,39.44,83275,28.6348019122417,28.6420274489341,28.2590740042335,28.4975167150848,115250.954419529,0.0,1.0
2007-06-14,40.13,40.13,39.67,39.73,33125,28.996078746865,28.996078746865,28.6637040590115,28.7070572791663,45844.3454235591,0.0,1.0
2007-06-15,41.14,41.5,40.98,41.12,90275,29.725857952804,29.9859772737328,29.6102493657245,29.7114068794191,124938.816093941,0.0,1.0
2007-06-18,41.17,41.34,40.89,41.13,31875,29.7475345628814,29.8703686866533,29.5452195354924,29.7186324161115,44114.3701245569,0.0,1.0
2007-06-19,42.22,42.26,41.0,41.07,62475,30.5062159155903,30.5351180623602,29.6247004391095,29.6752791959567,86464.1654441316,0.0,1.0
2007-06-20,42.42,42.78,41.96,42.0,153100,30.6507266494396,30.9108459703684,30.3183519615862,30.3472541083561,211887.374621794,0.0,1.0
2007-06-21,42.06,42.48,41.76,42.25,109600,30.3906073285108,30.6940798695944,30.1738412277369,30.5278925256677,151684.234216516,0.0,1.0
2007-06-22,41.79,41.99,41.5,41.95,85600,30.1955178378143,30.3400285716636,29.9859772737328,30.3111264248937,118468.708475673,0.0,1.0
2007-06-25,41.42,42.04,41.25,41.79,71400,29.928172980193,30.3761562551259,29.8053388564211,30.1955178378143,98816.1890790077,0.0,1.0
2007-06-26,40.8,41.63,40.48,41.56,70050,29.4801897052602,30.0799092507348,29.2489725311013,30.0293304938876,96947.815756085,0.0,1.0
2007-06-27,40.75,40.91,39.73,40.55,79400,29.4440620217978,29.5596706088773,28.7070572791663,29.2995512879485,109888.030992622,0.0,1.0
2007-06-28,40.77,41.16,40.66,40.82,31475,29.4585130951828,29.7403090261889,29.3790321915656,29.4946407786451,43560.7780288762,0.0,1.0
2007-06-29,40.44,41.04,40.18,40.9,41250,29.2200703843314,29.6536025858793,29.0322064303273,29.5524450721848,57089.1848670737,0.0,1.0
2007-07-02,40.73,40.86,40.48,40.59,40650,29.4296109484129,29.523542925415,29.2489725311013,29.3284534347184,56258.7967235526,0.0,1.0
2007-07-03,40.74,41.05,40.61,40.75,16775,29.4368364851054,29.6608281225718,29.3429045081033,29.4440620217978,23216.2685126099,0.0,1.0
2007-07-05,41.06,41.15,40.69,40.86,39250,29.6680536592643,29.7330834894965,29.400708801643,29.523542925415,54321.2243886701,0.0,1.0
2007-07-06,40.58,41.01,40.5,40.93,51925,29.3212278980259,29.6319259758019,29.2634236044862,29.5741216822622,71863.1739205528,0.0,1.0
2007-07-09,40.56,40.92,40.35,40.57,40275,29.306776824641,29.5668961455698,29.1550405540992,29.3140023613335,55739.8041338519,0.0,1.0
2007-07-10,39.74,40.51,39.7,40.16,50075,28.7142828158588,29.2706491411787,28.6853806690889,29.0177553569424,69302.8104780294,0.0,1.0
2007-07-11,40.48,40.65,39.71,39.71,45775,29.2489725311013,29.3718066548732,28.6926062057814,28.6926062057814,63351.6954494617,0.0,1.0
2007-07-12,41.39,41.4,40.64,40.82,47950,29.9064963701156,29.9137219068081,29.3645811181807,29.4946407786451,66361.8524697257,0.0,1.0
2007-07-13,40.74,41.5,40.64,41.25,32125,29.4368364851054,29.9859772737328,29.3645811181807,29.8053388564211,44460.3651843573,0.0,1.0
2007-07-16,40.7,41.05,40.47,40.56,42425,29.4079343383355,29.6608281225718,29.2417469944088,29.306776824641,58715.3616481358,0.0,1.0
2007-07-17,41.21,41.72,40.87,40.87,30450,29.7764367096513,30.144939080967,29.5307684621074,29.5307684621074,42142.1982836943,0.0,1.0
2007-07-18,40.48,41.25,39.91,40.94,66450,29.2489725311013,29.8053388564211,28.8371169396307,29.5813472189547,91965.4868949586,0.0,1.0
2007-07-19,41.02,41.32,40.8,40.8,41625,29.6391515124944,29.8559176132684,29.4801897052602,29.4801897052602,57608.1774567744,0.0,1.0
2007-07-20,40.08,40.98,39.89,40.84,68775,28.9599510634026,29.6102493657245,28.8226658662458,29.50909185203,95183.240951103,0.0,1.0
2007-07-23,39.89,40.46,39.71,40.16,49150,28.8226658662458,29.2345214577163,28.6926062057814,29.0177553569424,68022.6287567678,0.0,1.0
2007-07-24,39.61,39.91,39.23,39.41,75075,28.6203508388567,28.8371169396307,28.345780444543,28.4758401050074,103902.316458074,0.0,1.0
2007-07-25,38.83,39.73,38.06,39.73,112550,28.0567589768444,28.7070572791663,27.5003926515246,28.7070572791663,155766.975922161,0.0,1.0
2007-07-26,38.33,38.84,37.42,38.28,88050,27.6954821422211,28.0639845135369,27.0379583032068,27.6593544587588,121859.460061717,0.0,1.0
2007-07-27,37.87,38.76,37.67,38.1,70550,27.3631074543677,28.0061802199972,27.2185967205184,27.5292947982944,97639.805875686,0.0,1.0
2007-07-30,38.11,38.36,36.74,37.75,49550,27.5365203349869,27.7171587522985,26.5466218081191,27.2764010140581,68576.2208524485,0.0,1.0
2007-07-31,37.48,38.73,37.48,38.48,47525,27.0813115233615,27.9845036099198,27.0813115233615,27.8038651926081,65773.660868065,0.0,1.0
2007-08-01,38.33,38.45,37.1,37.37,68400,27.6954821422211,27.7821885825307,26.8067411290479,27.0018306197444,94664.2483614023,0.0,1.0
2007-08-02,38.98,39.24,38.3,38.48,59925,28.1651420272314,28.3530059812355,27.6738055321437,27.8038651926081,82935.015834167,0.0,1.0
2007-08-03,37.8,39.36,37.53,39.0,70500,27.3125286975204,28.4397124215451,27.1174392068239,28.1795931006163,97570.6068637261,0.0,1.0
2007-08-06,37.83,38.01,35.54,37.2,101600,27.3342053075978,27.4642649680622,25.6795574050232,26.8789964959725,140612.392302902,0.0,1.0
2007-08-07,39.7,40.8,37.45,37.69,275625,28.6853806690889,29.4801897052602,27.0596349132841,27.2330477939033,381459.553429993,0.0,1.0
2007-08-08,40.04,40.83,39.98,40.28,289200,28.9310489166328,29.5018663153376,28.887695696478,29.104461797252,400247.085177156,0.0,1.0
2007-08-09,42.1,43.62,39.77,39.86,362650,30.4195094752807,31.5177910525355,28.7359594259362,28.8009892561684,501900.433746528,0.0,1.0
2007-08-10,39.48,42.46,39.0,41.61,250500,28.5264188618547,30.6796287962095,28.1795931006163,30.0654581773499,346687.049920047,0.0,1.0
2007-08-13,38.59,40.17,38.0,39.47,165525,27.8833460962252,29.0249808936348,27.4570394313698,28.5191933251622,229083.329093876,0.0,1.0
2007-08-14,37.6,38.75,37.53,38.62,89875,27.1680179636711,27.9989546833047,27.1174392068239,27.9050227063026,124385.223998261,0.0,1.0
2007-08-15,37.39,38.69,37.32,37.73,79950,27.0162816931294,27.9556014631499,26.9657029362821,27.2619499406732,110649.220124183,0.0,1.0
2007-08-16,39.1,39.1,36.99,37.9,122000,28.251848467541,28.251848467541,26.7272602254307,27.3847840644451,168845.589182618,0.0,1.0
2007-08-17,39.75,41.16,39.01,41.01,102525,28.7215083525513,29.7403090261889,28.1868186373088,29.6319259758019,141892.574024163,0.0,1.0
2007-08-20,40.62,40.8,39.83,39.99,42075,29.3501300447958,29.4801897052602,28.779312646091,28.8949212331704,58230.9685644151,0.0,1.0
2007-08-21,40.56,40.71,40.0,40.23,45250,29.306776824641,29.415159875028,28.9021467698629,29.0683341137896,62625.1058238808,0.0,1.0
2007-08-22,40.5,41.21,40.25,41.0,49875,29.2634236044862,29.7764367096513,29.0827851871746,29.6247004391095,69026.0144301891,0.0,1.0
2007-08-23,39.39,40.9,39.11,40.77,60625,28.4613890316225,29.5524450721848,28.2590740042335,29.4585130951828,83903.8020016083,0.0,1.0
2007-08-24,39.76,40.0,39.11,39.49,36900,28.7287338892437,28.9021467698629,28.2590740042335,28.5336443985472,51068.870826546,0.0,1.0
2007-08-27,39.17,39.85,39.17,39.7,28625,28.3024272243883,28.7937637194759,28.3024272243883,28.6853806690889,39616.4343471511,0.0,1.0
2007-08-28,37.69,39.0,37.45,38.98,140425,27.2330477939033,28.1795931006163,27.0596349132841,28.1651420272314,194345.425089911,0.0,1.0
2007-08-29,38.25,38.4,37.76,37.83,42700,27.6376778486814,27.7460608990684,27.2836265507506,27.3342053075978,59095.9562139163,0.0,1.0
2007-08-30,38.19,38.75,37.5,37.81,28350,27.5943246285266,27.9989546833047,27.0957625967465,27.3197542342129,39235.8397813707,0.0,1.0
2007-08-31,38.94,39.18,38.4,38.68,25475,28.1362398804615,28.3096527610807,27.7460608990684,27.9483759264574,35256.8965936656,0.0,1.0
2007-09-04,39.04,39.38,38.52,38.75,42275,28.2084952473862,28.45416349493,27.832767339378,27.9989546833047,58507.7646122555,0.0,1.0
2007-09-05,38.73,39.03,38.48,38.8,29950,27.9845036099198,28.2012697106937,27.8038651926081,28.035082366767,41450.2081640934,0.0,1.0
2007-09-06,38.62,38.93,38.45,38.78,22825,27.9845036099198,28.2091332349605,27.8613196219942,28.1004414809086,31499.6296624511,0.11,1.0
2007-09-07,37.79,38.1,37.43,37.93,44725,27.3830759041654,27.6077055292062,27.1222156944406,27.4845215412806,61722.7135444963,0.0,1.0
2007-09-10,37.23,37.95,36.9,37.95,28250,26.9772933557046,27.4990137751542,26.7381714967902,27.4990137751542,38986.3981583459,0.0,1.0
2007-09-11,37.81,37.97,37.04,37.28,75300,27.397568138039,27.5135060090278,26.8396171339054,27.0135239403886,103917.726772511,0.0,1.0
2007-09-12,37.25,37.91,37.23,37.74,42900,26.9917855895782,27.470029307407,26.9772933557046,27.3468453194814,59204.1232209926,0.0,1.0
2007-09-13,37.41,38.0,37.04,37.41,20125,27.107723460567,27.5352443598382,26.8396171339054,27.107723460567,27773.4960331579,0.0,1.0
2007-09-14,37.29,37.32,36.8,36.97,23425,27.0207700573254,27.0425084081358,26.6657103274222,26.7888943153478,32327.6593578497,0.0,1.0
2007-09-17,37.36,37.65,37.16,37.26,48850,27.071492875883,27.2816302670502,26.926570537147,26.999031706515,67415.417700361,0.0,1.0
2007-09-18,39.11,39.29,37.36,37.49,57800,28.3395633398229,28.4699934446853,27.071492875883,27.1656923960614,79766.860656722,0.0,1.0
2007-09-19,39.27,39.83,39.0,39.6,47700,28.4555012108117,28.8612837592725,28.2598560535181,28.6946230697261,65828.3607841806,0.0,1.0
2007-09-20,39.2,39.89,38.75,39.31,45125,28.4047783922541,28.9047604608933,28.0787031300982,28.4844856785589,62274.7333414287,0.0,1.0
2007-09-21,38.69,39.7,38.59,39.53,91700,28.0352264284774,28.7670842390941,27.9627652591094,28.6439002511685,126550.538446737,0.0,1.0
2007-09-24,38.41,39.53,38.26,38.61,33875,27.832335154247,28.6439002511685,27.723643400195,27.977257492983,46749.1765527068,0.0,1.0
2007-09-25,37.94,38.34,37.65,38.1,35525,27.4917676582174,27.7816123356894,27.2816302670502,27.6077055292062,49026.2582150527,0.0,1.0
2007-09-26,37.76,38.28,37.47,38.1,44800,27.361337553355,27.7381356340686,27.1512001621878,27.6077055292062,61826.2172564211,0.0,1.0
2007-09-27,37.91,38.52,37.64,38.0,67400,27.470029307407,27.9120424405518,27.2743841501134,27.5352443598382,93015.3357830978,0.0,1.0
2007-09-28,37.49,38.14,37.44,37.81,33275,27.1656923960614,27.6366899969534,27.1294618113774,27.397568138039,45921.1468573083,0.0,1.0
2007-10-01,38.13,38.25,37.25,37.52,49325,27.6294438800166,27.7163972832582,26.9917855895782,27.1874307468718,68070.9412092181,0.0,1.0
2007-10-02,38.88,38.96,38.29,38.29,51075,28.1729026502766,28.2308715857709,27.7453817510054,27.7453817510054,70486.0278207969,0.0,1.0
2007-10-03,38.44,38.86,38.02,38.7,20425,27.8540735050574,28.1584104164029,27.5497365937118,28.0424725454142,28187.5108808571,0.0,1.0
2007-10-04,38.39,38.67,38.07,38.52,26650,27.8178429203734,28.0207341946038,27.5859671783958,27.9120424405518,36778.3189706165,0.0,1.0
2007-10-05,39.48,39.6,38.74,38.88,29700,28.6076696664845,28.6946230697261,28.0714570131614,28.1729026502766,40987.4699222256,0.0,1.0
2007-10-08,38.85,39.55,38.62,39.27,29300,28.1511642994661,28.6583924850421,27.9845036099198,28.4555012108117,40435.4501252933,0.0,1.0
2007-10-09,38.43,39.0,38.01,38.89,35600,27.8468273881206,28.2598560535181,27.542490476775,28.1801487672133,49129.7619269774,0.0,1.0
2007-10-10,38.22,38.63,37.67,38.43,68700,27.6946589324478,27.9917497268566,27.2961225009238,27.8468273881206,94809.4001231278,0.0,1.0
2007-10-11,37.22,38.58,37.11,38.58,40700,26.9700472387678,27.9555191421726,26.890339952463,27.9555191421726,56168.0143378648,0.0,1.0
2007-10-12,37.37,38.0,37.16,37.2,20975,27.0787389928198,27.5352443598382,26.926570537147,26.9555550048942,28946.5381016391,0.0,1.0
2007-10-15,36.97,37.61,36.61,37.3,43825,26.7888943153478,27.252645799303,26.5280341056231,27.0280161742622,60480.6690013986,0.0,1.0
2007-10-16,36.34,37.09,36.34,36.94,29200,26.3323889483295,26.8758477185894,26.3323889483295,26.7671559645374,40297.4451760602,0.0,1.0
2007-10-17,36.26,36.98,36.08,36.77,47475,26.2744200128351,26.7961404322846,26.1439899079727,26.6439719766119,65517.849648406,0.0,1.0
2007-10-18,36.27,36.6,35.89,36.19,36650,26.2816661297719,26.5207879886863,26.0063136861735,26.2236971942775,50578.8138939248,0.0,1.0
2007-10-19,36.02,36.39,35.75,36.21,111250,26.1005132063519,26.3686195330135,25.9048680490583,26.2381894281511,153530.506021805,0.0,1.0
2007-10-22,36.49,36.75,35.85,36.1,43525,26.4410807023815,26.6294797427382,25.9773292184263,26.1584821418463,60066.6541536992,0.0,1.0
2007-10-23,37.02,37.22,36.47,36.87,68950,26.8251249000318,26.9700472387678,26.4265884685079,26.7164331459798,95154.4124962108,0.0,1.0
2007-10-24,36.95,37.16,36.49,36.76,36800,26.7744020814742,26.926570537147,26.4410807023815,26.636725859675,50785.8213177746,0.0,1.0
2007-10-25,36.91,37.48,36.62,37.13,29700,26.745417613727,27.1584462791246,26.5352802225599,26.9048321863366,40987.4699222257,0.0,1.0
2007-10-26,37.74,37.79,37.25,37.36,27725,27.3468453194814,27.3830759041654,26.9917855895782,27.071492875883,38261.8721748722,0.0,1.0
2007-10-29,36.94,37.87,36.8,37.86,32675,26.7671559645374,27.4410448396598,26.6657103274222,27.433798722723,45093.1171619099,0.0,1.0
2007-10-30,36.84,37.57,36.51,36.78,35925,26.6946947951694,27.2236613315558,26.4555729362551,26.6512180935486,49578.2780119851,0.0,1.0
2007-10-31,37.5,37.7,36.5,36.92,46375,27.1729385129982,27.3178608517342,26.4483268193183,26.7526637306638,63999.7952068422,0.0,1.0
2007-11-01,36.05,37.27,35.86,37.0,49850,26.1222515571623,27.0062778234518,25.9845753353631,26.8106326661582,68795.4671926917,0.0,1.0
2007-11-02,36.61,36.96,35.75,36.94,53025,26.5280341056231,26.781648198411,25.9048680490583,26.7671559645374,73177.1243308421,0.0,1.0
2007-11-05,35.88,36.36,35.51,36.18,58975,25.9990675692367,26.3468811822031,25.7309612425751,26.2164510773407,81388.4188102106,0.0,1.0
2007-11-06,36.45,36.5,35.77,36.08,97550,26.4120962346343,26.4483268193183,25.9193602829319,26.1439899079727,134623.827976872,0.0,1.0
2007-11-07,34.56,36.83,34.5,35.75,102575,25.0425801335792,26.6874486782326,24.9991034319584,25.9048680490583,141558.576675834,0.0,1.0
2007-11-08,35.22,35.5,34.41,34.95,101675,25.5208238514079,25.7237151256383,24.9338883795272,25.3251786941143,140316.532132737,0.0,1.0
2007-11-09,34.54,34.86,33.88,34.63,94600,25.0280878997056,25.2599636416831,24.5498441818768,25.0933029521368,130552.681974496,0.0,1.0
2007-11-12,34.81,35.22,34.42,34.43,60150,25.2237330569991,25.5208238514079,24.941134496464,24.9483806134008,83009.9769636995,0.0,1.0
2007-11-13,36.51,36.55,35.08,35.08,69000,26.4555729362551,26.4845574040023,25.4193782142927,25.4193782142927,95223.414970827,0.0,1.0
2007-11-14,35.86,36.82,35.69,36.82,44800,25.9845753353631,26.6802025612958,25.8613913474375,26.6802025612958,61826.2172564211,0.0,1.0
2007-11-15,35.95,36.07,35.5,35.65,53300,26.0497903877943,26.1367437910359,25.7237151256383,25.8324068796903,73556.6379412331,0.0,1.0
2007-11-16,36.31,36.5,35.72,36.32,74000,26.3106505975191,26.4483268193183,25.8831296982479,26.3178967144559,102123.662432481,0.0,1.0
2007-11-19,35.84,36.21,35.34,36.02,65975,25.9700831014895,26.2381894281511,25.6077772546495,26.1005132063519,91048.7652565264,0.0,1.0
2007-11-20,36.48,36.73,35.52,35.7,60925,26.4338345854447,26.6149875088646,25.7382073595119,25.8686374643743,84079.5153202556,0.0,1.0
2007-11-21,36.01,36.5,35.88,36.34,70250,26.0932670894151,26.4483268193183,25.9990675692367,26.3323889483295,96948.4768362406,0.0,1.0
2007-11-23,36.61,36.95,36.01,36.17,16825,26.5280341056231,26.7744020814742,26.0932670894151,26.2092049604039,23219.3327084662,0.0,1.0
2007-11-26,35.83,36.93,35.78,36.58,58875,25.9628369845527,26.7599098476006,25.9266063998687,26.5062957548127,81250.4138609775,0.0,1.0
2007-11-27,36.67,36.87,35.73,36.0,48925,26.5715108072439,26.7164331459798,25.8903758151847,26.0860209724783,67518.9214122857,0.0,1.0
2007-11-28,38.24,38.46,37.08,37.28,48675,27.7091511663214,27.868565738931,26.8686016016526,27.0135239403886,67173.909039203,0.0,1.0
2007-11-29,38.6,38.85,38.01,38.01,42850,27.9700113760462,28.1511642994661,27.542490476775,27.542490476775,59135.1207463759,0.0,1.0
2007-11-30,38.67,39.46,38.54,39.31,52675,28.0207341946038,28.5931774326109,27.9265346744254,28.4844856785589,72694.1070085263,0.0,1.0
2007-12-03,37.21,38.58,37.21,38.5,39625,26.962801121831,27.9555191421726,26.962801121831,27.8975502066782,54684.4611336091,0.0,1.0
2007-12-04,37.4,37.6,36.81,36.81,50875,27.1004773436302,27.2453996823662,26.672956444359,26.672956444359,70210.0179223309,0.0,1.0
2007-12-05,37.52,37.95,37.18,37.95,49250,27.2671380331766,27.5796345511474,27.0200477631531,27.5796345511474,67768.7551129005,0.11,1.0
2007-12-06,38.38,38.5,37.52,37.52,48225,27.8921310691183,27.9793393997148,27.2671380331766,27.2671380331766,66358.3393973528,0.0,1.0
2007-12-07,37.33,38.58,37.02,38.58,46100,27.1290581763988,28.0374782867791,26.9037699890245,28.0374782867791,63434.3068163393,0.0,1.0
2007-12-10,38.21,38.74,37.24,37.48,39225,27.7685859341066,28.1537560609078,27.0636519284514,27.2380685896444,53974.201407178,0.0,1.0
2007-12-11,36.77,38.56,36.74,38.44,41025,26.7220859669484,28.0229435650131,26.7002838842993,27.9357352344165,56451.029005213,0.0,1.0
2007-12-12,37.09,38.11,36.51,37.7,33100,26.9546415152058,27.6959123252761,26.5331345839893,27.3979505290714,45546.107497198,0.0,1.0
2007-12-13,36.42,37.09,36.13,36.62,54125,26.4677283360419,26.9546415152058,26.2569748704337,26.6130755537027,74476.8298575784,0.0,1.0
2007-12-14,35.31,36.46,35.01,36.0,55475,25.6610512780241,26.4967977795741,25.4430304515329,26.1624991789541,76334.4505561048,0.0,1.0
2007-12-17,35.05,35.16,34.84,35.03,91825,25.472099895065,25.5520408647785,25.3194853165211,25.4575651732989,126352.607883088,0.0,1.0
2007-12-18,37.29,37.49,35.1,35.6,125125,27.0999887328666,27.2453359505275,25.5084366994802,25.8718047436324,172173.918446735,0.0,1.0
2007-12-19,37.98,38.27,37.35,37.39,75075,27.6014366337966,27.8121900994048,27.1435928981649,27.172662341697,103304.351068041,0.0,1.0
2007-12-20,38.64,38.64,37.69,38.44,60225,28.0810824520774,28.0810824520774,27.3906831681883,27.9357352344165,82870.5233842524,0.0,1.0
2007-12-21,39.32,39.49,39.09,39.35,95050,28.5752629921243,28.698808127136,28.4081136918143,28.5970650747734,130790.257329567,0.0,1.0
2007-12-24,39.08,39.42,38.76,39.42,20300,28.4008463309313,28.6479366009547,28.1682907826739,28.6479366009547,27933.1112445052,0.0,1.0
2007-12-26,39.16,39.47,38.72,38.8,41800,28.4589852179956,28.68427340537,28.1392213391417,28.1973602262061,57517.4408877003,0.0,1.0
2007-12-27,38.12,39.0,38.04,38.78,25125,27.7031796861592,28.3427074438669,27.6450407990948,28.18282550444,34572.385222571,0.0,1.0
2007-12-28,37.73,38.76,37.72,38.58,38025,27.4197526117205,28.1682907826739,27.4124852508375,28.0374782867791,52322.9830084881,0.0,1.0
2007-12-31,37.1,37.86,37.0,37.45,31100,26.9619088760888,27.5142283032001,26.8892352672584,27.2162665069953,42794.0768327148,0.0,1.0
2008-01-02,37.15,37.5,36.65,36.97,46325,26.998245680504,27.2526033114105,26.6348776363519,26.8674331846093,63743.9102660937,0.0,1.0
2008-01-03,36.81,37.5,36.5,37.25,41525,26.7511554104806,27.2526033114105,26.5258672231062,27.0709192893344,57139.0366713338,0.0,1.0
2008-01-04,35.56,36.39,35.0,36.39,168950,25.8427353001002,26.4459262533928,25.4357630906498,26.4459262533928,232477.790382224,0.0,1.0
2008-01-07,35.57,35.99,35.22,35.86,54750,25.8500026609833,26.1552318180711,25.5956450300768,26.0607561265915,75336.8394402293,0.0,1.0
2008-01-08,34.28,36.15,34.22,35.76,57125,24.9125131070707,26.2715095921997,24.8689089417725,25.9880825177611,78604.8758543034,0.0,1.0
2008-01-09,34.78,34.78,33.81,34.35,63900,25.2758811512229,25.2758811512229,24.5709471455677,24.963384633252,87927.3797302403,0.0,1.0
2008-01-10,35.38,35.74,34.19,34.31,49675,25.7119228042054,25.973547795995,24.8471068591234,24.9343151897199,68353.5616291033,0.0,1.0
2008-01-11,33.91,35.29,33.83,35.1,37575,24.6436207543981,25.6465165562581,24.5854818673338,25.5084366994802,51703.7761089795,0.0,1.0
2008-01-14,34.1,34.51,33.76,34.2,32900,24.781700611176,25.0796624073807,24.5346103411525,24.8543742200064,45270.9044307497,0.0,1.0
2008-01-15,33.0,33.83,32.7,33.56,68600,23.9822909140413,24.5854818673338,23.76427008755,24.3892631234917,94394.6517917759,0.0,1.0
2008-01-16,33.13,33.67,32.79,32.97,33750,24.0767666055208,24.4692040932051,23.8296763354974,23.9604888313921,46440.5174631552,0.0,1.0
2008-01-17,32.5,33.95,32.5,33.46,40950,23.6189228698891,24.6726901979303,23.6189228698891,24.3165895146612,56347.8278552949,0.0,1.0
2008-01-18,32.52,33.27,31.83,32.3,69000,23.6334575916552,24.1785096578834,23.1320096907252,23.4735756522283,94945.0579246728,0.0,1.0
2008-01-22,32.34,33.61,31.27,31.27,63500,23.5026450957604,24.4255999279069,22.7250374812749,22.7250374812749,87376.9735973439,0.0,1.0
2008-01-23,33.31,33.5,31.0,31.52,87025,24.2075791014156,24.3456589581934,22.5288187374327,22.9067215033509,119747.734288328,0.0,1.0
2008-01-24,32.91,33.76,32.83,33.47,53750,23.9168846660939,24.5346103411525,23.8587457790295,24.3238568755443,73960.8241079877,0.0,1.0
2008-01-25,33.47,33.9,33.21,33.32,52975,24.3238568755443,24.6363533935151,24.1349054925852,24.2148464622986,72894.4122255005,0.0,1.0
2008-01-28,33.96,34.1,32.95,33.47,30025,24.6799575588134,24.781700611176,23.945954109626,24.3238568755443,41314.860350555,0.0,1.0
2008-01-29,34.02,34.37,33.62,34.1,42925,24.7235617241116,24.9779193550181,24.4328672887899,24.781700611176,59065.4581364722,0.0,1.0
2008-01-30,33.81,34.99,33.76,33.8,69825,24.5709471455677,25.4284957297668,24.5346103411525,24.5636797846847,96080.2705737722,0.0,1.0
2008-01-31,34.96,35.32,33.26,33.26,74150,25.4066936471176,25.6683186389072,24.1712422970004,24.1712422970004,102031.536885717,0.0,1.0
2008-02-01,35.32,35.47,34.61,35.01,83675,25.6683186389072,25.7773290521528,25.1523360162111,25.4430304515329,115138.082925319,0.0,1.0
2008-02-04,35.22,35.47,34.9,35.15,41400,25.5956450300768,25.7773290521528,25.3630894818194,25.5447735038955,56967.0347548036,0.0,1.0
2008-02-05,34.29,34.97,34.16,34.74,56175,24.9197804679538,25.4139610080007,24.8253047764742,25.2468117076907,77297.6612886737,0.0,1.0
2008-02-06,34.97,35.76,34.59,34.64,41375,25.4139610080007,25.9880825177611,25.1378012944451,25.1741380988603,56932.6343714976,0.0,1.0
2008-02-07,35.35,36.04,34.62,34.84,37625,25.6901207215563,26.1915686224863,25.1596033770942,25.3194853165211,51772.5768755915,0.0,1.0
2008-02-08,35.74,36.21,35.4,35.43,40550,25.973547795995,26.315113757498,25.7264575259715,25.7482596086207,55797.4217223982,0.0,1.0
2008-02-11,36.03,36.5,34.24,35.55,100025,26.1843012616032,26.5258672231062,24.8834436635386,25.8354679392172,137635.93360747,0.0,1.0
2008-02-12,35.42,36.49,35.12,36.14,79450,25.7409922477376,26.5185998622232,25.5229714212463,26.2642422313167,109324.418146598,0.0,1.0
2008-02-13,35.97,36.17,35.7,35.84,60075,26.140697096305,26.2860443139658,25.9444783524628,26.0462214048254,82664.1210844161,0.0,1.0
2008-02-14,35.09,36.19,34.87,36.04,36850,25.5011693385972,26.3005790357319,25.3412873991703,26.1915686224863,50706.1649931042,0.0,1.0
2008-02-15,34.41,34.99,34.06,34.89,39325,25.0069887985503,25.4284957297668,24.7526311676438,25.3558221209363,54111.8029404022,0.0,1.0
2008-02-19,34.89,35.13,34.31,34.8,42375,25.3558221209363,25.5302387821294,24.9343151897199,25.290415872989,58308.6497037393,0.0,1.0
2008-02-20,35.48,35.59,34.47,34.7,34375,25.7845964130359,25.8645373827493,25.0505929638485,25.2177422641585,47300.5270458061,0.0,1.0
2008-02-21,34.53,36.3,34.33,35.66,86825,25.0941971291468,26.3805200054454,24.9488499114859,25.9154089089306,119472.53122188,0.0,1.0
2008-02-22,35.26,35.33,34.06,34.51,58275,25.6247144736089,25.6755859997902,24.7526311676438,25.0796624073807,80187.2934863813,0.0,1.0
2008-02-25,35.0,35.52,34.59,35.26,77450,25.4357630906498,25.813665856568,25.1378012944451,25.6247144736089,106572.387482115,0.0,1.0
2008-02-26,35.8,36.1,34.81,34.81,62425,26.0171519612932,26.2351727877845,25.297683233872,25.297683233872,85897.7571151841,0.0,1.0
2008-02-27,35.15,35.77,34.89,35.77,46600,25.5447735038955,25.9953498786441,25.3558221209363,25.9953498786441,64122.31448246,0.0,1.0
2008-02-28,34.77,35.35,34.54,35.0,28300,25.2686137903398,25.6901207215563,25.1014644900298,25.4357630906498,38941.2339024383,0.0,1.0
2008-02-29,34.33,34.67,33.8,34.4,52300,24.9488499114859,25.1959401815094,24.5636797846847,24.9997214376672,71965.6018762376,0.0,1.0
2008-03-03,33.67,34.49,33.1,34.19,52975,24.4692040932051,25.0651276856146,24.0549645228717,24.8471068591234,72894.4122255006,0.0,1.0
2008-03-04,34.31,34.45,33.18,33.3,44000,24.9343151897199,25.0360582420825,24.113103409936,24.2003117405325,60544.6746186318,0.0,1.0
2008-03-05,34.57,34.83,34.17,34.51,42000,25.123266572679,25.3122179556381,24.8325721373573,25.0796624073807,57792.6439541486,0.0,1.0
2008-03-06,33.64,34.45,33.41,34.45,50000,24.447402010556,25.0360582420825,24.280252710246,25.0360582420825,68800.7666120817,0.0,1.0
2008-03-07,33.81,34.16,33.39,33.52,84025,24.5709471455677,24.8253047764742,24.2657179884799,24.3601936799595,115619.688291603,0.0,1.0
2008-03-10,32.9,33.98,32.9,33.98,44850,23.9096173052108,24.6944922805794,23.9096173052108,24.6944922805794,61714.2876510374,0.0,1.0
2008-03-11,34.02,34.14,33.23,33.9,123775,24.7235617241116,24.8107700547081,24.1494402143512,24.6363533935151,170316.297748208,0.0,1.0
2008-03-12,33.86,34.85,33.8,34.0,40500,24.6872249196964,25.4090309643066,24.6434790988109,24.7892985017625,55548.1632488349,0.11,1.0
2008-03-13,34.71,34.84,33.06,33.4,37200,25.3069573822405,25.401739994159,24.1039473078902,24.3518402929079,51022.0166137445,0.0,1.0
2008-03-14,33.73,35.0,33.39,35.0,71425,24.5924423077779,25.5183955165202,24.3445493227603,25.5183955165202,97963.643457976,0.0,1.0
2008-03-17,33.58,34.19,32.7,32.7,36700,24.4830777555642,24.9278269345665,23.8414723825775,23.8414723825775,50336.2368205492,0.0,1.0
2008-03-18,35.43,35.6,34.15,34.26,53400,25.831907232866,25.9558537253748,24.8986630539761,24.9788637255995,73241.2819132786,0.0,1.0
2008-03-19,34.95,36.04,34.95,35.66,37525,25.4819406657823,26.2766564118682,25.4819406657823,25.9995995462603,51467.7734793217,0.0,1.0
2008-03-20,35.95,36.28,35.16,35.47,125625,26.21103768054,26.4516396954101,25.6350510388814,25.8610711134563,172302.173040368,0.0,1.0
2008-03-24,37.11,37.51,35.9,36.17,40075,27.056790217659,27.3484290235621,26.1745828298022,26.3714390237867,54965.2504246187,0.0,1.0
2008-03-25,37.35,37.41,36.49,37.0,32100,27.2317735012009,27.2755193220863,26.6047500685092,26.9765895460357,44027.0627231505,0.0,1.0
2008-03-26,37.2,37.48,36.9,37.2,23725,27.1224089489872,27.3265561131194,26.9036798445599,27.1224089489872,32540.2511871261,0.0,1.0
2008-03-27,35.88,37.27,35.82,37.23,35850,26.160000889507,27.1734457400202,26.1162550686215,27.1442818594299,49170.4111721168,0.0,1.0
2008-03-28,35.88,36.48,35.8,35.8,26300,26.160000889507,26.5974590983616,26.1016731283264,26.1016731283264,36072.0171220829,0.0,1.0
2008-03-31,36.14,36.89,35.81,36.01,35050,26.349566113344,26.8963888744123,26.108964098474,26.2547835014255,48073.163503004,0.0,1.0
2008-04-01,37.51,37.78,36.48,36.48,37975,27.3484290235621,27.5452852175467,26.5974590983616,26.5974590983616,52084.9752931976,0.0,1.0
2008-04-02,36.98,37.8,36.97,37.34,42475,26.9620076057405,27.5598671578418,26.9547166355929,27.2244825310533,58256.993431957,0.0,1.0
2008-04-03,36.16,36.54,35.84,36.53,58675,26.3641480536392,26.6412049192471,26.1308370089167,26.6339139490995,80476.2587314909,0.0,1.0
2008-04-04,36.17,36.5,35.77,36.25,32600,26.3714390237867,26.6120410386568,26.0798002178837,26.4297667849674,44712.8425163462,0.0,1.0
2008-04-07,35.77,36.48,35.7,36.48,27000,26.0798002178837,26.5974590983616,26.0287634268506,26.5974590983616,37032.1088325565,0.0,1.0
2008-04-08,35.69,35.93,35.2,35.54,31175,26.021472456703,26.1964557402449,25.6642149194718,25.9121079044894,42758.370105739,0.0,1.0
2008-04-09,35.16,36.04,35.07,35.88,44750,25.6350510388814,26.2766564118682,25.5694323075533,26.160000889507,61377.2914909966,0.0,1.0
2008-04-10,35.87,36.04,35.09,35.22,30925,26.1527099193594,26.2766564118682,25.5840142478484,25.6787968597669,42415.4802091412,0.0,1.0
2008-04-11,34.21,35.55,34.07,35.51,41500,24.9424088748616,25.919398874637,24.8403352927955,25.8902349940466,56919.7228352259,0.0,1.0
2008-04-14,33.93,34.6,33.67,34.13,42300,24.7382617107295,25.2267567106171,24.5486964868924,24.884081113681,58016.9705043385,0.0,1.0
2008-04-15,34.69,34.84,33.99,34.15,38675,25.2923754419453,25.401739994159,24.7820075316149,24.8986630539761,53045.0670036713,0.0,1.0
2008-04-16,36.54,36.6,35.0,35.0,58050,26.6412049192471,26.6849507401326,25.5183955165202,25.5183955165202,79619.0339899966,0.0,1.0
2008-04-17,36.36,36.61,36.13,36.44,54900,26.5099674565907,26.6922417102801,26.3422751431964,26.5682952177713,75298.621292865,0.0,1.0
2008-04-18,36.58,37.28,36.39,37.24,49625,26.6703687998374,27.1807367101678,26.5318403670334,27.1515728295775,68063.6444746526,0.0,1.0
2008-04-21,36.26,36.63,36.14,36.3,67925,26.4370577551149,26.7068236505753,26.349566113344,26.4662216357052,93163.1849056077,0.0,1.0
2008-04-22,35.39,36.2,34.79,36.09,46225,25.8027433522757,26.3933119342295,25.3652851434211,26.3131112626061,63400.3418809233,0.0,1.0
2008-04-23,35.05,35.7,34.81,35.55,30725,25.5548503672581,26.0287634268506,25.3798670837162,25.919398874637,42141.168291863,0.0,1.0
2008-04-24,36.07,36.33,34.62,35.14,31525,26.298529322311,26.488094546148,25.2413386509123,25.6204690985863,43238.4159609757,0.0,1.0
2008-04-25,36.53,36.71,35.72,36.05,32325,26.6339139490995,26.7651514117559,26.0433453671458,26.2839473820158,44335.6636300886,0.0,1.0
2008-04-28,36.9,37.0,36.46,36.55,71150,26.9036798445599,26.9765895460357,26.5828771580665,26.6484958893947,97586.4645717184,0.0,1.0
2008-04-29,36.67,37.19,36.52,36.94,28300,26.7359875311656,27.1151179788396,26.6266229789519,26.9328437251502,38815.1362948649,0.0,1.0
2008-04-30,36.3,37.37,36.13,36.86,37625,26.4662216357052,27.246355441496,26.3422751431964,26.8745159639696,51604.9294379609,0.0,1.0
2008-05-01,36.76,37.17,35.85,36.14,34325,26.8016062624938,27.1005360385445,26.1381279790643,26.349566113344,47078.7828028705,0.0,1.0
2008-05-02,36.88,37.49,36.73,37.05,39825,26.8890979042647,27.3338470832669,26.7797333520511,27.0130443967735,54622.360528021,0.0,1.0
2008-05-05,35.66,37.72,34.8,35.11,101850,25.9995995462603,27.5015393966612,25.3725761135687,25.5985961881436,139693.343873922,0.0,1.0
2008-05-06,35.27,35.88,34.83,35.67,40950,25.7152517105048,26.160000889507,25.3944490240114,26.0068905164079,56165.3650627108,0.0,1.0
2008-05-07,34.0,35.38,34.0,35.38,56575,24.7892985017625,25.7954523821281,24.7892985017625,25.7954523821281,77595.9836000699,0.0,1.0
2008-05-08,33.59,34.08,33.37,34.08,26950,24.4903687257118,24.8476262629431,24.3299673824651,24.8476262629431,36963.5308532371,0.0,1.0
2008-05-09,33.92,33.95,32.71,32.71,22625,24.7309707405819,24.7528436510246,23.848763352725,23.848763352725,31031.535642096,0.0,1.0
2008-05-12,34.96,35.11,34.02,34.1,115525,25.4892316359299,25.5985961881436,24.8038804420576,24.8622082032383,158449.421217818,0.0,1.0
2008-05-13,34.85,35.03,34.34,34.98,24100,25.4090309643066,25.5402684269629,25.0371914867801,25.5038135762251,33054.5860320227,0.0,1.0
2008-05-14,34.79,35.19,34.49,34.83,31350,25.3652851434211,25.6569239493242,25.1465560389938,25.3944490240114,42998.3930333573,0.0,1.0
2008-05-15,34.65,34.74,33.92,34.66,30975,25.263211561355,25.3288302926832,24.7309707405819,25.2705025315026,42484.0581884607,0.0,1.0
2008-05-16,34.57,34.99,33.81,34.79,28925,25.2048838001744,25.5111045463726,24.6507700689585,25.3652851434211,39672.3610363592,0.0,1.0
2008-05-19,34.26,34.89,34.05,34.63,42650,24.9788637255995,25.4381948448969,24.8257533525004,25.2486296210599,58497.0163595755,0.0,1.0
2008-05-20,33.77,34.03,33.54,33.99,37000,24.6216061883682,24.8111714122052,24.4539138749739,24.7820075316149,50747.7046964664,0.0,1.0
2008-05-21,33.72,34.27,33.57,33.91,45175,24.5851513376303,24.9861546957471,24.4757867854167,24.7236797704343,61960.2043152128,0.0,1.0
2008-05-22,34.04,34.21,33.59,33.7,29950,24.8184623823528,24.9424088748616,24.4903687257118,24.5705693973352,41078.20961241,0.0,1.0
2008-05-23,33.43,33.92,33.18,33.77,22675,24.3737132033506,24.7309707405819,24.1914389496612,24.6216061883682,31100.1136214155,0.0,1.0
2008-05-27,33.69,33.8,33.13,33.43,27325,24.5632784271876,24.6434790988109,24.1549840989233,24.3737132033506,37477.8656981336,0.0,1.0
2008-05-28,33.66,34.08,33.38,33.76,24700,24.5414055167449,24.8476262629431,24.3372583526127,24.6143152182206,33877.5217838573,0.0,1.0
2008-05-29,34.73,35.12,33.55,33.55,35975,25.3215393225356,25.6058871582911,24.4612048451215,24.4612048451215,49341.8561204157,0.0,1.0
2008-05-30,34.61,34.82,34.14,34.68,40475,25.2340476807647,25.3871580538638,24.8913720838286,25.2850844717977,55513.8742591751,0.0,1.0
2008-06-02,33.89,34.64,33.22,34.54,44300,24.7090978301391,25.2559205912074,24.2206028302515,25.1830108897317,60760.0896771207,0.0,1.0
2008-06-03,33.92,34.15,33.57,34.0,25625,24.7309707405819,24.8986630539761,24.4757867854167,24.7892985017625,35146.2144012689,0.0,1.0
2008-06-04,34.72,34.94,33.51,33.78,44075,25.401739994159,25.5626957199284,24.516483502427,24.7140200749623,60243.2746871624,0.12,1.0
2008-06-05,35.5,35.52,34.74,34.74,29975,25.9724012037052,25.9870335424115,25.4163723328653,25.4163723328653,40970.8941292727,0.0,1.0
2008-06-06,34.01,35.3,34.01,35.3,26750,24.8822919700849,25.826077816642,24.8822919700849,25.826077816642,36562.8496399681,0.0,1.0
2008-06-09,33.75,34.14,33.41,34.11,28075,24.6920715669028,24.9774021716759,24.4433218088955,24.9554536636164,38373.9066782096,0.0,1.0
2008-06-10,33.67,34.18,32.88,33.57,38100,24.6335422120776,25.0066668490885,24.0555648331782,24.560380518546,52076.432571319,0.0,1.0
2008-06-11,32.56,34.5,32.55,33.57,28600,23.8214474138772,25.2407842683895,23.814131244524,24.560380518546,39091.4953160033,0.0,1.0
2008-06-12,32.41,33.1,32.33,32.73,42525,23.7117048735798,24.2165205589476,23.6531755187546,23.9458222928808,58124.6796612953,0.0,1.0
2008-06-13,32.42,32.94,32.09,32.65,39875,23.719021042933,24.0994618492971,23.4775874542788,23.8872929380556,54502.5655848123,0.0,1.0
2008-06-16,32.43,32.55,32.02,32.36,75950,23.7263372122862,23.814131244524,23.4263742688068,23.6751240268141,103811.156267498,0.0,1.0
2008-06-17,32.24,32.55,32.12,32.55,38675,23.5873299945762,23.814131244524,23.4995359623383,23.814131244524,52862.3629841408,0.0,1.0
2008-06-18,31.91,32.07,31.48,32.07,30625,23.345896405922,23.4629551155725,23.0313011237363,23.4629551155725,41859.3372046365,0.0,1.0
2008-06-19,32.89,32.89,31.94,32.11,36225,24.0628810025314,24.0628810025314,23.3678449139815,23.4922197929852,49513.6160077699,0.0,1.0
2008-06-20,32.41,32.92,31.93,32.76,70675,23.7117048735798,24.0848295105908,23.3605287446283,23.9677708009403,96601.0990020469,0.0,1.0
2008-06-23,31.69,32.73,31.67,32.66,40150,23.1849406801526,23.9458222928808,23.1703083414463,23.8946091074088,54878.4453474662,0.0,1.0
2008-06-24,30.91,31.42,30.62,31.34,84425,22.6142794706064,22.9874041076174,22.4021105593649,22.9288747527921,115395.087134741,0.0,1.0
2008-06-25,31.25,31.5,30.83,30.91,76125,22.8630292286137,23.0459334624426,22.5557501157811,22.6142794706064,104050.352480096,0.0,1.0
2008-06-26,29.96,31.0,29.7,30.9,57175,21.9192433820565,22.6801249947848,21.7290229788745,22.6069633012532,78148.8197444928,0.0,1.0
2008-06-27,29.03,30.14,28.94,29.95,134000,21.238839632213,22.0509344304133,21.1729941080346,21.9119272127034,183155.957074981,0.0,1.0
2008-06-30,29.0,29.29,28.69,28.99,78475,21.2168911241535,21.4290600353951,20.9900898742057,21.2095749548004,107262.415906411,0.0,1.0
2008-07-01,29.33,29.53,28.37,28.65,105700,21.4583247128077,21.6046480998708,20.7559724549047,20.960825196793,144474.512409145,0.0,1.0
2008-07-02,28.58,29.42,27.8,29.36,123725,20.9096120113209,21.5241702369861,20.3389508017748,21.4802732208671,169111.722306732,0.0,1.0
2008-07-03,28.95,29.48,28.35,28.65,66200,21.1803102773877,21.568067253105,20.7413401161984,20.960825196793,90484.5101370428,0.0,1.0
2008-07-07,28.4,29.16,28.24,29.16,57500,20.7779209629641,21.333949833804,20.6608622533136,21.333949833804,78593.0412821747,0.0,1.0
2008-07-08,29.11,29.19,28.35,28.45,91850,21.2973689870382,21.3558983418635,20.7413401161984,20.8145018097299,125543.840726396,0.0,1.0
2008-07-09,28.46,29.36,28.35,29.06,54300,20.8218179790831,21.4802732208671,20.7413401161984,21.2607881402725,74219.1676803839,0.0,1.0
2008-07-10,28.56,28.7,27.91,28.38,163425,20.8949796726146,20.9974060435588,20.4194286646595,20.7632886242578,223375.091678946,0.0,1.0
2008-07-11,27.81,28.35,27.34,28.35,110575,20.3462669711279,20.7413401161984,20.0024070115296,20.7413401161984,151137.835474373,0.0,1.0
2008-07-14,27.42,28.14,27.27,28.14,43975,20.0609363663548,20.5877005597821,19.9511938260575,20.5877005597821,60106.5911371066,0.0,1.0
2008-07-15,27.24,27.8,26.63,27.17,75600,19.929245317998,20.3389508017748,19.4829589874555,19.8780321325259,103332.763842302,0.0,1.0
2008-07-16,28.47,28.51,27.11,27.3,41825,20.8291341484362,20.8583988258489,19.834135116407,19.9731423341169,57167.8948109036,0.0,1.0
2008-07-17,29.21,29.34,28.16,28.64,48725,21.3705306805698,21.4656408821608,20.6023328984884,20.9535090274399,66599.0597647644,0.0,1.0
2008-07-18,28.94,29.2,28.52,29.2,26475,21.1729941080346,21.3632145112166,20.865714995202,21.3632145112166,36186.9698773142,0.0,1.0
2008-07-21,29.07,29.19,28.59,28.86,45850,21.2681043096256,21.3558983418635,20.9169281806741,21.1144647532093,62669.4077006557,0.0,1.0
2008-07-22,30.35,30.35,28.76,28.98,47850,22.2045739868296,22.2045739868296,21.0413030596778,21.2022587854472,65403.0787017749,0.0,1.0
2008-07-23,30.72,31.08,30.19,30.19,39350,22.4752722528964,22.73865434961,22.0875152771791,22.0875152771791,53784.9769470186,0.0,1.0
2008-07-24,29.91,30.74,29.9,30.74,52150,21.8826625352907,22.4899045916027,21.8753463659376,22.4899045916027,71280.4713541811,0.0,1.0
2008-07-25,29.69,30.21,29.61,30.15,59475,21.7217068095213,22.1021476158854,21.6631774546961,22.0582505997665,81292.5413957797,0.0,1.0
2008-07-28,28.88,29.68,28.48,29.51,65000,21.1290970919156,21.7143906401682,20.8364503177894,21.5900157611645,88844.3075363714,0.0,1.0
2008-07-29,28.89,29.23,28.74,29.05,59400,21.1364132612688,21.3851630192761,21.0266707209715,21.2534719709193,81190.0287332377,0.0,1.0
2008-07-30,29.33,29.72,28.99,28.99,63825,21.4583247128077,21.7436553175808,21.2095749548004,21.2095749548004,87238.2758232137,0.0,1.0
2008-07-31,28.7,29.22,28.56,28.97,48025,20.9974060435588,21.377846849923,20.8949796726146,21.194942616094,65642.2749143728,0.0,1.0
2008-08-01,28.57,29.04,28.32,28.82,44475,20.9022958419678,21.2461558015661,20.7193916081389,21.0852000757967,60790.0088873863,0.0,1.0
2008-08-04,28.57,28.9,28.11,28.54,47550,20.9022958419678,21.143729430622,20.5657520517226,20.8803473339083,64993.0280516069,0.0,1.0
2008-08-05,31.39,32.43,28.73,29.12,279300,22.9654555995579,23.7263372122862,21.0193545516183,21.3046851563914,381757.155306284,0.0,1.0
2008-08-06,30.76,31.46,30.66,31.04,83600,22.504536930309,23.01666878503,22.4313752367775,22.7093896721974,114267.447846779,0.0,1.0
2008-08-07,30.71,31.29,30.01,30.24,43425,22.4679560835433,22.8922939060263,21.9558242288223,22.1240961239449,59354.8316117987,0.0,1.0
2008-08-08,32.65,32.83,30.67,30.67,55050,23.8872929380556,24.0189839864124,22.4386914061306,22.4386914061306,75244.2943058036,0.0,1.0
2008-08-11,34.0,34.52,32.23,32.65,77950,24.8749758007317,25.2554166070958,23.580013825223,23.8872929380556,106544.827268618,0.0,1.0
2008-08-12,34.15,34.46,33.64,33.96,51525,24.9847183410291,25.2115195909769,24.6115937040181,24.8457111233191,70426.1991663311,0.0,1.0
2008-08-13,33.88,34.04,32.9,33.88,51075,24.7871817684938,24.9042404781443,24.0701971718845,24.7871817684938,69811.1231910795,0.0,1.0
2008-08-14,34.48,34.76,33.42,33.65,29675,25.2261519296832,25.4310046715716,24.4506379782486,24.6189098733712,40560.8434791049,0.0,1.0
2008-08-15,34.83,35.54,34.11,34.95,47550,25.4822178570437,26.0016658811178,24.9554536636164,25.5700118892816,64993.0280516069,0.0,1.0
2008-08-18,33.53,35.0,33.2,35.0,78500,24.5311158411334,25.6065927360474,24.2896822524792,25.6065927360474,107296.586793925,0.0,1.0
2008-08-19,29.12,30.6,28.91,29.31,336600,21.3046851563914,22.3874782206585,21.1510455999751,21.4436923741014,460076.829488347,0.0,1.0
2008-08-20,29.17,29.72,28.62,29.33,80375,21.3412660031572,21.7436553175808,20.9388766887336,21.4583247128077,109859.403357474,0.0,1.0
2008-08-21,29.11,29.48,28.9,29.0,65600,21.2973689870382,21.568067253105,21.143729430622,21.2168911241535,89664.4088367071,0.0,1.0
2008-08-22,30.03,30.32,29.04,29.18,70375,21.9704565675286,22.1826254787702,21.2461558015661,21.3485821725103,96191.0483518789,0.0,1.0
2008-08-25,29.35,30.22,28.86,29.87,42325,21.472957051514,22.1094637852386,21.1144647532093,21.8533978578781,57851.3125611832,0.0,1.0
2008-08-26,29.67,29.8,29.01,29.27,48525,21.707074470815,21.802184672406,21.2242072935067,21.4144276966887,66325.6926646525,0.0,1.0
2008-08-27,30.23,30.31,29.39,29.73,43350,22.1167799545918,22.175309309417,21.5022217289266,21.7509714869339,59252.3189492567,0.0,1.0
2008-08-28,31.17,31.27,30.13,30.36,50125,22.8044998737885,22.87766156732,22.0436182610602,22.2118901561828,68512.6294655477,0.0,1.0
2008-08-29,30.67,31.23,30.61,31.1,45025,22.4386914061306,22.8483968899074,22.3947943900117,22.7532866883164,61541.7684126942,0.0,1.0
2008-09-02,30.78,32.21,30.46,31.24,57075,22.5191692690154,23.5653814865167,22.2850518497144,22.8557130592605,78012.1361944366,0.0,1.0
2008-09-03,31.26,31.52,30.68,30.79,50275,22.8703453979669,23.0605658011489,22.4460075754838,22.5264854383685,68717.6547906316,0.0,1.0
2008-09-04,29.87,31.09,29.74,30.91,40400,21.941191890116,22.8373503804388,21.8456995919669,22.7051302753092,54999.1999542929,0.12,1.0
2008-09-05,29.97,30.16,29.25,29.74,50850,22.0146475040769,22.1542131706026,21.4857670835585,21.8456995919669,69225.4781602919,0.0,1.0
2008-09-08,30.75,31.12,30.36,30.82,84550,22.5876012929718,22.8593870646271,22.3011243985243,22.6390202227444,115103.523666719,0.0,1.0
2008-09-09,30.08,31.46,30.08,30.43,60100,22.0954486794339,23.1091361520941,22.0954486794339,22.3525433282969,81818.1167636881,0.0,1.0
2008-09-10,30.91,31.3,30.05,30.43,83400,22.7051302753092,22.9916071697566,22.0734119952456,22.3525433282969,113537.952380892,0.0,1.0
2008-09-11,31.23,31.4,30.15,30.61,57050,22.940188239984,23.0650627837175,22.1468676092065,22.4847634334265,77665.9494404063,0.0,1.0
2008-09-12,31.51,31.69,30.89,31.14,61625,23.1458639590745,23.2780840642041,22.690439152517,22.8740781874192,83894.2004253292,0.0,1.0
2008-09-15,30.6,31.72,30.34,30.55,37000,22.4774178720305,23.3001207483924,22.2864332757322,22.44069006505,50370.554413585,0.0,1.0
2008-09-16,31.81,32.43,30.26,30.26,133200,23.3662308009571,23.8216556075146,22.2276687845634,22.2276687845634,181333.995888907,0.0,1.0
2008-09-17,30.88,31.74,30.28,31.5,116750,22.6830935911209,23.3148118711845,22.2423599073556,23.1385183976784,158939.519669894,0.0,1.0
2008-09-18,31.75,33.48,30.98,32.32,237875,23.3221574325806,24.5929395541039,22.7565492050818,23.7408544321577,323835.01705761,0.0,1.0
2008-09-19,32.0,34.25,31.45,34.01,439800,23.5057964674828,25.1585477816027,23.101790590698,24.9822543080966,598728.914353912,0.0,1.0
2008-09-22,30.24,32.21,30.14,32.09,72275,22.2129776617713,23.6600532568007,22.1395220478104,23.5719065200476,98392.7518984286,0.0,1.0
2008-09-23,29.0,30.56,28.96,30.05,63200,21.3021280486563,22.4480356264461,21.272745803072,22.0734119952456,86038.3524037454,0.0,1.0
2008-09-24,29.03,29.48,28.47,29.01,84275,21.3241647328446,21.6547149956686,20.9128132946636,21.3094736100524,114729.147924456,0.0,1.0
2008-09-25,28.29,29.37,28.23,28.85,108575,20.780593189534,21.5739138203116,20.7365198211575,21.191944627715,147810.349877162,0.0,1.0
2008-09-26,28.4,28.46,27.67,28.01,54550,20.861394364891,20.9054677332675,20.3251683829766,20.5749174704436,74262.5336016505,0.0,1.0
2008-09-29,26.18,27.95,26.12,27.95,52550,19.2306797349594,20.530844102067,19.1866063665829,20.530844102067,71539.8009306458,0.0,1.0
2008-09-30,27.33,27.57,26.06,26.53,97075,20.0754192955096,20.2517127690157,19.1425329982063,19.4877743838225,132154.637018885,0.0,1.0
2008-10-01,26.87,27.17,26.55,27.06,39175,19.7375234712895,19.9578903131721,19.5024655066147,19.8770891378152,53331.5261933026,0.0,1.0
2008-10-02,26.01,26.48,25.69,26.23,59150,19.1058051912259,19.451046576842,18.8707472265511,19.2674075419398,80524.818744961,0.0,1.0
2008-10-03,24.38,26.69,24.37,26.24,89425,17.9084786836635,19.6053033661599,17.9011331222674,19.2747531033359,121740.184552293,0.0,1.0
2008-10-06,23.06,24.14,21.69,23.68,99450,16.9388645793798,17.7321852101574,15.9325226681157,17.3942893859373,135387.882065704,0.0,1.0
2008-10-07,21.31,23.58,21.26,23.44,117350,15.6533913350643,17.3208337719764,15.6166635280839,17.2179959124312,159756.339471195,0.0,1.0
2008-10-08,20.3,21.8,19.89,19.89,114225,14.9114896340594,16.0133238434727,14.6103216168198,14.6103216168198,155502.06967275,0.0,1.0
2008-10-09,19.2,20.78,18.7,20.3,151800,14.1034778804897,15.2640765810717,13.7361998106853,14.9114896340594,206655.409729249,0.0,1.0
2008-10-10,18.99,19.9,18.35,18.62,272900,13.9492210911718,14.6176671782159,13.4791051618222,13.6774353195166,371516.872958579,0.0,1.0
2008-10-13,20.97,20.97,19.52,19.64,55550,15.4036422475973,15.4036422475973,14.3385358451645,14.4266825819176,75623.8999371529,0.0,1.0
2008-10-14,20.21,22.31,19.59,21.89,133675,14.8453795814946,16.3879474746732,14.3899547749371,16.0794338960375,181980.64489827,0.0,1.0
2008-10-15,18.18,20.0,18.17,19.86,112150,13.3542306180887,14.6911227921768,13.3468850566926,14.5882849326315,152677.234526583,0.0,1.0
2008-10-16,19.25,19.34,17.42,18.25,132000,14.1402056874701,14.2063157400349,12.795967951986,13.4056495478613,179700.356286304,0.0,1.0
2008-10-17,19.02,20.2,17.19,18.79,80775,13.9712577753601,14.8380340200985,12.6270200398759,13.8023098632501,109964.365750198,0.0,1.0
2008-10-20,20.05,20.05,19.2,19.2,42350,14.7278505991572,14.7278505991572,14.1034778804897,14.1034778804897,57653.8643085224,0.0,1.0
2008-10-21,19.79,20.43,19.75,19.79,65550,14.5368660028589,15.0069819322086,14.5074837572746,14.5368660028589,89237.5632921758,0.0,1.0
2008-10-22,18.87,19.68,18.5,19.5,68600,13.8610743544188,14.4560648275019,13.5892885827635,14.3238447223723,93389.7306154576,0.0,1.0
2008-10-23,17.6,19.21,16.99,19.05,147075,12.9281880571156,14.1108234418858,12.4801088119542,13.9932944595484,200222.953794,0.0,1.0
2008-10-24,16.26,17.6,15.52,16.28,165975,11.9438828300397,12.9281880571156,11.4003112867292,11.9585739528319,225952.777534994,0.0,1.0
2008-10-27,14.02,16.04,14.02,16.04,190100,10.2984770773159,11.7822804793258,10.2984770773159,11.7822804793258,258795.740378988,0.0,1.0
2008-10-28,13.9,14.5,13.56,14.5,172300,10.2103303405629,10.6510640243282,9.96058125309585,10.6510640243282,234563.419607045,0.0,1.0
2008-10-29,13.89,14.57,13.45,13.99,273125,10.2029847791668,10.7024829541008,9.87978007773888,10.2764403931276,371823.180384064,0.0,1.0
2008-10-30,14.03,14.59,13.82,14.59,168075,10.305822638712,10.717174076893,10.1515658493941,10.717174076893,228811.646839549,0.0,1.0
2008-10-31,14.56,14.56,13.86,13.95,156175,10.6951373927047,10.6951373927047,10.1809480949785,10.2470581475433,212611.387447071,0.0,1.0
2008-11-03,14.36,14.67,14.24,14.56,117475,10.5482261647829,10.7759385680617,10.4600794280299,10.6951373927047,159926.510263133,0.0,1.0
2008-11-04,15.92,16.65,14.68,14.68,128200,11.6941337425727,12.2303597244872,10.7832841294577,10.7832841294577,174527.164211395,0.0,1.0
2008-11-05,15.88,16.43,15.68,15.7,126175,11.6647514969884,12.0687573737732,11.5178402690666,11.5325313918588,171770.397382002,0.0,1.0
2008-11-06,15.53,16.23,15.49,15.76,82250,11.4076568481253,11.9218461458514,11.3782746025409,11.5766047602353,111972.381095064,0.0,1.0
2008-11-07,15.77,15.98,15.35,15.66,39550,11.5839503216314,11.7382071109492,11.2754367429957,11.5031491462744,53842.0385691159,0.0,1.0
2008-11-10,14.11,16.05,13.95,16.04,60400,10.3645871298807,11.7896260407219,10.2470581475433,11.7822804793258,82226.526664339,0.0,1.0
2008-11-11,14.63,14.84,13.56,13.91,100375,10.7465563224773,10.9008131117952,9.96058125309585,10.2176759019589,136647.145926043,0.0,1.0
2008-11-12,13.08,14.27,13.02,14.12,86900,9.60799430608361,10.4821161122181,9.56392093770707,10.3719326912768,118302.73455515,0.0,1.0
2008-11-13,14.62,14.62,12.55,13.16,66025,10.7392107610812,10.7392107610812,9.21867955209092,9.66675879725231,89884.2123015395,0.0,1.0
2008-11-14,13.23,14.41,13.13,13.73,51975,9.71817772702493,10.5849539717634,9.64472211306405,10.0854557968294,70757.0152877321,0.0,1.0
2008-11-17,13.16,13.64,13.0,13.07,57125,9.66675879725231,10.0193457442646,9.5492298149149,9.60064874468752,77768.0519155689,0.0,1.0
2008-11-18,13.42,13.64,13.02,13.15,72650,9.85774339355061,10.0193457442646,9.56392093770707,9.65941323585622,98903.2642742421,0.0,1.0
2008-11-19,12.39,13.51,12.24,13.37,64850,9.10115056975351,9.92385344611541,8.99096714881218,9.82101558657017,88284.6068573241,0.0,1.0
2008-11-20,11.4,12.65,11.4,12.23,59075,8.37393999154076,9.29213516605181,8.37393999154076,8.98362158741609,80422.7162697983,0.0,1.0
2008-11-21,11.88,11.88,10.55,11.61,76325,8.726526938553,8.726526938553,7.74956727287324,8.52819678085861,103906.285557213,0.0,1.0
2008-11-24,13.22,13.52,12.0,12.1,62800,9.71083216562884,9.93119900751149,8.81467367530606,8.88812928926694,85493.8058695444,0.0,1.0
2008-11-25,13.17,13.5,12.4,13.48,57175,9.6741043586484,9.91650788471932,9.1084961311496,9.90181676192714,77836.120232344,0.0,1.0
2008-11-26,14.8,14.83,12.87,12.99,69100,10.8714308662108,10.8934675503991,9.45373751676575,9.54188425351881,94070.413783209,0.0,1.0
2008-11-28,15.38,15.38,14.26,14.56,21200,11.2974734271839,11.2974734271839,10.474770550822,10.6951373927047,28860.9663126488,0.0,1.0
2008-12-01,12.74,14.95,12.69,14.95,67150,9.3582452186166,10.9816142871521,9.32151741163616,10.9816142871521,91415.7494289794,0.0,1.0
2008-12-02,13.57,13.59,12.49,13.02,62000,9.96792681449194,9.98261793728411,9.17460618371439,9.56392093770707,84404.7128011426,0.0,1.0
2008-12-03,14.31,14.77,13.08,13.29,61125,10.5114983578025,10.8493941820225,9.60799430608361,9.76225109540146,83213.5172575779,0.0,1.0
2008-12-04,13.57,14.75,13.17,14.13,76200,9.96792681449194,10.8347030592304,9.6741043586484,10.3792782526729,103736.114765275,0.0,1.0
2008-12-05,13.52,13.54,12.66,13.39,63075,9.93119900751149,9.94589013030367,9.29948072744789,9.83570670936235,85868.1816118076,0.0,1.0
2008-12-08,14.18,14.27,13.83,13.9,107275,10.4160060596533,10.4821161122181,10.1589114107902,10.2103303405629,146040.57364101,0.0,1.0
2008-12-09,13.51,14.36,13.34,14.04,69125,9.92385344611541,10.5482261647829,9.7989789023819,10.3131682001081,94104.4479415964,0.0,1.0
2008-12-10,13.82,14.14,13.55,13.8,40250,10.1515658493941,10.386623814069,9.95323569169976,10.136874726602,54794.9950039678,0.0,1.0
2008-12-11,12.78,13.83,12.51,13.68,38950,9.38762746420095,10.1589114107902,9.18929730650657,10.0487279898489,53025.2187678146,0.0,1.0
2008-12-12,13.37,13.45,12.3,12.5,51275,9.82101558657017,9.87978007773888,9.03504051718871,9.18195174511048,69804.0588528804,0.0,1.0
2008-12-15,13.08,13.64,12.73,13.36,39250,9.60799430608361,10.0193457442646,9.35089965722051,9.81367002517408,53433.6286684652,0.0,1.0
2008-12-16,14.02,14.05,13.1,13.17,50400,10.2984770773159,10.3205137615042,9.62268542887578,9.6741043586484,68612.863309316,0.0,1.0
2008-12-17,13.96,14.17,13.68,13.78,57300,10.2544037089394,10.4086604982572,10.0487279898489,10.1221836038098,78006.2910242817,0.0,1.0
2008-12-18,13.5,14.06,13.36,13.89,56425,9.91650788471932,10.3278593229003,9.81367002517408,10.2029847791668,76815.0954807173,0.0,1.0
2008-12-19,13.75,13.91,13.46,13.85,103950,10.1001469196215,10.2176759019589,9.88712563913496,10.1736025335824,141514.030575464,0.0,1.0
2008-12-22,13.18,13.66,12.66,13.52,41075,9.68144992004449,10.0340368670567,9.29948072744789,9.93119900751149,55918.122230757,0.0,1.0
2008-12-23,12.88,13.48,12.74,13.27,50875,9.46108307816184,9.90181676192714,9.3582452186166,9.74755997260928,69259.5123186795,0.0,1.0
2008-12-24,12.87,13.01,12.72,12.86,23525,9.45373751676575,9.55657537631099,9.34355409582442,9.44639195536966,32026.1430426916,0.0,1.0
2008-12-26,12.96,13.04,12.59,12.94,22725,9.51984756933055,9.57861206049925,9.24806179767528,9.50515644653837,30937.0499742898,0.0,1.0
2008-12-29,12.24,12.97,12.15,12.94,32125,8.99096714881218,9.52719313072663,8.92485709624739,9.50515644653837,43733.8935280114,0.0,1.0
2008-12-30,12.24,12.45,12.04,12.3,109000,9.07911388556524,9.234882996347,8.93076235148738,9.1236193457886,146948.261340918,0.12,1.0
2008-12-31,12.84,12.99,12.16,12.31,62700,9.52416848779883,9.63543213835723,9.0197732719341,9.13103692249249,84528.9540006933,0.0,1.0
2009-01-02,13.24,13.35,12.64,12.95,50575,9.82087155595456,9.90246489969738,9.37581695372097,9.60576183154166,68182.6451129994,0.0,1.0
2009-01-05,13.19,13.33,12.79,13.31,46175,9.78378367243509,9.8876297462896,9.48708060427937,9.87279459288181,62250.7886918981,0.0,1.0
2009-01-06,13.7,13.93,13.09,13.14,45500,10.1620800843336,10.3326843485232,9.70960790539616,9.74669578891563,61340.787990934,0.0,1.0
2009-01-07,13.55,13.65,13.31,13.42,100900,10.0508164337752,10.1249922008142,9.87279459288181,9.95438793662464,136028.252929346,0.0,1.0
2009-01-08,13.72,13.72,13.25,13.56,50000,10.1769152377414,10.1769152377414,9.82828913265845,10.0582340104791,67407.4593306966,0.0,1.0
2009-01-09,13.28,13.65,13.12,13.65,60500,9.85054186277013,10.1249922008142,9.73186063550784,10.1249922008142,81563.0257901427,0.0,1.0
2009-01-12,12.86,13.19,12.74,13.19,39775,9.53900364120662,9.78378367243509,9.4499927207599,9.78378367243509,53622.633897569,0.0,1.0
2009-01-13,12.38,12.86,12.17,12.7,59425,9.18295995941975,9.53900364120662,9.02719084863799,9.42032241394433,80113.7654145327,0.0,1.0
2009-01-14,11.68,12.12,11.54,12.12,50350,8.66372959014723,8.99010296511852,8.55988351629272,8.99010296511852,67879.3115460112,0.0,1.0
2009-01-15,11.68,11.77,11.01,11.7,54125,8.66372959014723,8.73048778048226,8.16675195098638,8.67856474355501,72968.5747254788,0.0,1.0
2009-01-16,11.39,11.86,10.84,11.86,97000,8.44861986573432,8.7972459708173,8.0406531470202,8.7972459708173,130770.471101551,0.0,1.0
2009-01-20,10.47,11.38,10.42,11.38,140750,7.76620280897615,8.44120228903043,7.72911492545668,8.44120228903043,189751.99801591,0.0,1.0
2009-01-21,11.12,11.19,10.43,10.48,146350,8.24834529472921,8.30026833165646,7.73653250216058,7.77362038568004,197301.633460948,0.0,1.0
2009-01-22,10.67,11.02,10.37,10.89,118225,7.91455434305401,8.17416952769027,7.69202704193722,8.07774103053966,159384.937587432,0.0,1.0
2009-01-23,10.01,10.49,9.93,10.38,138850,7.42499428059706,7.78103796238394,7.36565366696592,7.69944461864111,187190.514561344,0.0,1.0
2009-01-26,10.23,10.29,9.61,10.16,177750,7.58818096808271,7.63268642830607,7.12829121244134,7.53625793115546,239633.517920626,0.0,1.0
2009-01-27,10.34,10.48,9.92,10.34,158675,7.66977431182554,7.77362038568004,7.35823609026203,7.66977431182554,213917.572185965,0.0,1.0
2009-01-28,10.27,10.69,9.9,10.69,145750,7.61785127489829,7.9293894964618,7.34340093685424,7.9293894964618,196492.74394898,0.0,1.0
2009-01-29,10.36,10.53,9.92,10.24,85350,7.68460946523333,7.81070826919951,7.35823609026203,7.59559854478661,115064.533077499,0.0,1.0
2009-01-30,10.01,10.45,9.98,10.42,50475,7.42499428059706,7.75136765556836,7.40274155048539,7.72911492545668,68047.8301943381,0.0,1.0
2009-02-02,10.27,10.29,9.95,9.95,54475,7.61785127489829,7.63268642830607,7.38048882037371,7.38048882037371,73440.4269407937,0.0,1.0
2009-02-03,10.16,10.4,9.96,10.4,64100,7.53625793115546,7.7142797720489,7.3879063970776,7.7142797720489,86416.3628619528,0.0,1.0
2009-02-04,10.0,10.37,9.87,10.16,44925,7.41757670389317,7.69202704193722,7.32114820674256,7.53625793115546,60565.6022086307,0.0,1.0
2009-02-05,10.24,10.52,9.97,9.97,56975,7.59559854478661,7.80329069249562,7.39532397378149,7.39532397378149,76810.7999073285,0.0,1.0
2009-02-06,10.83,10.91,10.2,10.21,55200,8.03323557031631,8.09257618394745,7.56592823797103,7.57334581467493,74417.8351010888,0.0,1.0
2009-02-09,10.72,10.86,10.54,10.76,98000,7.95164222657348,8.05548830042798,7.8181258459034,7.98131253338905,132118.620288165,0.0,1.0
2009-02-10,10.14,10.85,10.0,10.69,134075,7.52142277774768,8.04807072372409,7.41757670389317,7.9293894964618,180753.102195262,0.0,1.0
2009-02-11,10.43,10.51,10.1,10.17,63350,7.73653250216058,7.79587311579172,7.4917524709321,7.54367550785936,85405.2509719923,0.0,1.0
2009-02-12,10.49,10.52,10.02,10.27,57100,7.78103796238394,7.80329069249562,7.43241185730096,7.61785127489829,76979.3185556553,0.0,1.0
2009-02-13,10.26,10.61,10.19,10.53,55700,7.61043369819439,7.87004888283065,7.55851066126714,7.81070826919951,75091.9096943958,0.0,1.0
2009-02-17,9.58,10.09,9.51,9.97,51450,7.10603848232966,7.48433489422821,7.05411544540241,7.39532397378149,69362.2756512866,0.0,1.0
2009-02-18,10.14,10.45,9.62,9.66,97850,7.52142277774768,7.75136765556836,7.13570878914523,7.1653790959608,131916.397910173,0.0,1.0
2009-02-19,9.88,10.39,9.76,10.39,57425,7.32856578344645,7.70686219534501,7.23955486299974,7.70686219534501,77417.4670413048,0.0,1.0
2009-02-20,9.67,9.97,9.51,9.63,81250,7.1727966726647,7.39532397378149,7.05411544540241,7.14312636584912,109537.121412382,0.0,1.0
2009-02-23,9.24,10.07,9.21,9.73,51875,6.85384087439729,7.46949974082042,6.83158814428561,7.21730213288806,69935.2390555975,0.0,1.0
2009-02-24,9.21,9.54,8.93,9.41,105375,6.83158814428561,7.07636817551409,6.6238959965766,6.97993967836347,142061.220539443,0.0,1.0
2009-02-25,8.76,9.16,8.69,9.16,71550,6.49779719261042,6.79450026076615,6.44587415568317,6.79450026076615,96460.0743022265,0.0,1.0
2009-02-26,8.88,9.06,8.71,8.82,56625,6.58680811305714,6.72032449372721,6.46070930909095,6.54230265283378,76338.9476920136,0.0,1.0
2009-02-27,8.6,8.97,8.58,8.74,68125,6.37911596534813,6.65356630339218,6.36428081194034,6.48296203920263,91842.6633380738,0.0,1.0
2009-03-02,7.85,8.7,7.84,8.47,66575,5.82279771255614,6.45329173238706,5.81538013585225,6.28268746819752,89753.0320988223,0.0,1.0
2009-03-03,7.02,7.99,6.97,7.89,93525,5.20713884613301,5.92664378641064,5.17005096261354,5.85246801937171,126085.652678068,0.0,1.0
2009-03-04,6.64,7.22,6.62,7.11,117000,4.92527093138507,5.35549038021087,4.91043577797728,5.27389703646805,157733.454833829,0.0,1.0
2009-03-05,5.91,6.58,5.91,6.56,88350,4.38378783200086,4.88076547116171,4.38378783200086,4.86593031775392,119108.980637341,0.0,1.0
2009-03-06,5.15,6.08,5.01,6.08,200725,3.82005200250498,4.50988663596705,3.71620592865048,4.50988663596705,270607.245483081,0.0,1.0
2009-03-09,5.06,5.2,4.92,5.1,117300,3.75329381216994,3.85713988602445,3.64944773831544,3.78296411898552,158137.899589814,0.0,1.0
2009-03-10,5.05,5.28,4.86,5.12,168725,3.74587623546605,3.9164804996556,3.60494227809208,3.7977992723933,227466.471511435,0.0,1.0
2009-03-11,5.21,5.3,5.0,5.15,121775,3.86455746272834,3.93131565306338,3.70878835194659,3.82005200250498,164170.867199911,0.0,1.0
2009-03-12,5.76,5.78,5.05,5.24,96900,4.36153510188919,4.37667932099297,3.82391532370493,3.96778540519086,127969.622383239,0.12,1.0
2009-03-13,6.08,6.16,5.67,5.71,73875,4.6038426075497,4.66441948396482,4.29338611592217,4.32367455412973,97561.979912918,0.0,1.0
2009-03-16,6.33,6.91,6.04,6.1,85050,4.79314534634697,5.23232770035664,4.57355416934213,4.61898682665348,112320.086519035,0.0,1.0
2009-03-17,6.6,6.72,6.23,6.28,84550,4.99759230424802,5.08845761887072,4.71742425082806,4.75528479858751,111659.768550081,0.0,1.0
2009-03-18,7.07,7.49,6.63,6.64,122725,5.3534814531869,5.67151005436632,5.0203086329037,5.02788074245559,162075.045479701,0.0,1.0
2009-03-19,7.3,7.36,7.07,7.26,79050,5.52763997288039,5.57307263019174,5.3534814531869,5.49735153467283,104396.27089159,0.0,1.0
2009-03-20,7.59,8.27,7.5,7.5,149200,5.74723114988523,6.26213459941381,5.67908216391821,5.67908216391821,197038.881935802,0.0,1.0
2009-03-23,7.98,8.05,7.68,7.68,97900,6.04254342240898,6.09554818927221,5.81538013585225,5.81538013585225,129290.258321146,0.0,1.0
2009-03-24,8.02,8.2,7.84,7.91,127950,6.07283186061654,6.20912983255058,5.9365338886825,5.98953865554574,168975.368255267,0.0,1.0
2009-03-25,8.35,8.51,7.98,8.12,80625,6.32271147582894,6.4438652286592,6.04254342240898,6.14855295613545,106476.272493794,0.0,1.0
2009-03-26,9.24,9.43,8.2,8.35,64775,6.99662922594723,7.14049930743316,6.20912983255058,6.32271147582894,85544.1928779597,0.0,1.0
2009-03-27,9.0,9.32,8.9,8.9,63100,6.81489859670185,7.05720610236236,6.73917750118294,6.73917750118294,83332.1276819646,0.0,1.0
2009-03-30,8.89,9.08,8.54,8.76,106375,6.73160539163105,6.87547547311698,6.46658155731487,6.63316796745647,140482.647894913,0.0,1.0
2009-03-31,9.05,9.38,8.8,8.91,70725,6.85275914446131,7.10263875967371,6.66345640566403,6.74674961073483,93401.9767085094,0.0,1.0
2009-04-01,9.06,9.31,8.79,9.02,68500,6.8603312540132,7.04963399281047,6.65588429611214,6.83004281580563,90463.5617466652,0.0,1.0
2009-04-02,9.29,9.45,9.06,9.25,94850,7.03448977370669,7.15564352653694,6.8603312540132,7.00420133549913,125262.318710528,0.0,1.0
2009-04-03,9.46,9.59,9.04,9.15,58000,7.16321563608884,7.26165306026342,6.84518703490942,6.92848023998022,76596.8843986362,0.0,1.0
2009-04-06,8.98,9.48,8.85,9.35,124800,6.79975437759807,7.17835985519262,6.70131695342349,7.07992243101803,164815.365050859,0.0,1.0
2009-04-07,8.15,8.81,7.92,8.65,98575,6.17126928479112,6.67102851521592,5.99711076509763,6.54987476238567,130181.687579234,0.0,1.0
2009-04-08,7.95,8.31,7.71,8.18,58425,6.0198270937533,6.29242303762138,5.83809646450792,6.19398561344679,77158.154672247,0.0,1.0
2009-04-09,8.74,8.93,7.78,8.24,138225,6.61802374835269,6.76189382983861,5.89110123137116,6.23941827075814,182544.902517267,0.0,1.0
2009-04-13,8.85,9.04,8.5,8.64,63125,6.70131695342349,6.84518703490942,6.4362931191073,6.54230265283378,83365.1435804122,0.0,1.0
2009-04-14,8.87,9.29,8.66,8.78,62775,6.71646117252727,7.03448977370669,6.55744687193756,6.64831218656025,82902.9210021446,0.0,1.0
2009-04-15,9.64,9.7,8.81,8.88,64950,7.29951360802287,7.34494626533422,6.67102851521592,6.72403328207916,85775.3041670935,0.0,1.0
2009-04-16,9.73,9.89,9.47,9.81,55250,7.36766259398989,7.48881634682015,7.17078774564073,7.42823947040502,72965.1355693906,0.0,1.0
2009-04-17,9.52,9.91,9.47,9.73,62350,7.20864829340018,7.50396056592393,7.17078774564073,7.36766259398989,82341.650728534,0.0,1.0
2009-04-20,8.65,9.32,8.49,9.3,56525,6.54987476238567,7.05720610236236,6.42872100955541,7.04206188325858,74648.9463902226,0.0,1.0
2009-04-21,9.38,9.39,8.46,8.6,51700,7.10263875967371,7.1102108692256,6.40600468089974,6.51201421462621,68276.8779898188,0.0,1.0
2009-04-22,9.38,9.78,9.14,9.19,58375,7.10263875967371,7.40552314174935,6.92090813042833,6.95876867818778,77092.1228753515,0.0,1.0
2009-04-23,9.14,9.65,8.92,9.37,69775,6.92090813042833,7.30708571757476,6.75432172028672,7.09506665012182,92147.3725674972,0.0,1.0
2009-04-24,9.65,9.78,9.14,9.2,78000,7.30708571757476,7.40552314174935,6.92090813042833,6.96634078773967,103009.603156787,0.0,1.0
2009-04-27,9.07,9.66,8.97,9.32,58575,6.86790336356509,7.31465782712665,6.79218226804618,7.05720610236236,77356.250062933,0.0,1.0
2009-04-28,9.3,9.5,8.82,8.99,61350,7.04206188325858,7.1935040742964,6.67860062476781,6.80732648714996,81021.0147906264,0.0,1.0
2009-04-29,9.82,10.03,9.27,9.36,69175,7.43581157995691,7.59482588054662,7.01934555460291,7.08749454056993,91354.9910047528,0.0,1.0
2009-04-30,9.28,10.34,9.24,9.85,65575,7.0269176641548,7.82956127665524,6.99662922594723,7.45852790861258,86600.7016282857,0.0,1.0
2009-05-01,9.63,9.81,9.3,9.3,68825,7.29194149847098,7.42823947040502,7.04206188325858,7.04206188325858,90892.7684264852,0.0,1.0
2009-05-04,10.18,10.18,9.59,9.59,72700,7.70840752382498,7.70840752382498,7.26165306026342,7.26165306026342,96010.2326858768,0.0,1.0
2009-05-05,11.07,12.1,9.44,9.44,167175,8.38232527394328,9.16225255778805,7.14807141698505,7.14807141698505,220777.31291969,0.0,1.0
2009-05-06,10.63,11.35,10.56,11.15,150575,8.04915245366008,8.59434434139622,7.99614768679684,8.4429021503584,198854.756350425,0.0,1.0
2009-05-07,10.01,11.04,9.78,10.76,116050,7.57968166144284,8.3596089452876,7.40552314174935,8.14758987783466,153259.800594168,0.0,1.0
2009-05-08,10.76,10.84,9.91,10.22,101575,8.14758987783466,8.20816675424979,7.50396056592393,7.73869596203255,134143.595392956,0.0,1.0
2009-05-11,10.4,10.61,10.1,10.49,71975,7.87499393396658,8.03400823455629,7.64783064740986,7.9431429199336,95052.7716308939,0.0,1.0
2009-05-12,10.29,10.62,10.13,10.44,60725,7.79170072889578,8.04158034410819,7.67054697606553,7.90528237217415,80195.6173294343,0.0,1.0
2009-05-13,9.25,10.08,9.21,10.08,89325,7.00420133549913,7.63268642830607,6.97391289729156,7.63268642830607,117965.805153589,0.0,1.0
2009-05-14,9.36,9.57,8.86,9.31,76775,7.08749454056993,7.24650884115964,6.70888906297538,7.04963399281047,101391.82413285,0.0,1.0
2009-05-15,8.95,9.42,8.83,9.29,59175,6.7770380489424,7.13292719788127,6.68617273431971,7.03448977370669,78148.6316256775,0.0,1.0
2009-05-18,9.84,9.95,8.9,8.9,78625,7.45095579906069,7.53424900413149,6.73917750118294,6.73917750118294,103835.000617979,0.0,1.0
2009-05-19,9.88,10.18,9.54,9.76,42550,7.48124423726826,7.70840752382498,7.22379251250396,7.39037892264556,56193.059157965,0.0,1.0
2009-05-20,9.83,10.65,9.77,9.93,42925,7.4433836895088,8.06429667276386,7.39795103219745,7.51910478502771,56688.2976346803,0.0,1.0
2009-05-21,9.71,9.73,9.2,9.73,48900,7.35251837488611,7.36766259398989,6.96634078773967,7.36766259398989,64579.0973636778,0.0,1.0
2009-05-22,10.4,10.64,9.53,9.79,91450,7.87499393396658,8.05672456321197,7.21622040295207,7.41309525130124,120772.156521643,0.0,1.0
2009-05-26,12.83,12.99,10.42,10.43,183225,9.71501655507608,9.83617030790634,7.89013815307037,7.89771026262226,241973.519723106,0.0,1.0
2009-05-27,12.31,13.05,11.99,12.78,115725,9.32126685837776,9.88160296521769,9.07895935271724,9.67715600731663,152830.593914348,0.0,1.0
2009-05-28,13.09,13.32,12.2,12.31,118000,9.91189140342525,10.0860499231187,9.23797365330695,9.32126685837776,155835.040673087,0.0,1.0
2009-05-29,13.35,13.69,12.92,13.15,108925,10.1087662517744,10.3662179765387,9.7831655410431,9.95732406073659,143850.269536577,0.0,1.0
2009-06-01,14.28,14.35,13.15,13.66,83325,10.8129724401003,10.8659772069635,9.95732406073659,10.343501647883,110041.989526144,0.0,1.0
2009-06-02,14.69,14.8,14.07,14.14,90650,11.1234289317278,11.2067221367986,10.6539581395106,10.7069629063738,119715.647771317,0.0,1.0
2009-06-03,13.96,14.84,13.66,14.57,51575,10.5706649344398,11.2370105750062,10.343501647883,11.0325636171051,68111.7984975802,0.0,1.0
2009-06-04,14.13,14.17,13.53,13.89,42775,10.7902561114446,10.8208017763036,10.3320711385595,10.6069821222906,56014.495277729,0.12,1.0
2009-06-05,14.35,14.72,13.89,14.2,44925,10.9582572681691,11.240804668115,10.6069821222906,10.8437110249479,58829.9520830388,0.0,1.0
2009-06-08,13.89,14.25,13.79,14.19,40275,10.6069821222906,10.8818931060216,10.530617960143,10.8360746087331,52740.7082948106,0.0,1.0
2009-06-09,13.94,14.11,13.82,13.94,22000,10.6451642033643,10.7749832790151,10.5535272087873,10.6451642033643,28809.3254496795,0.0,1.0
2009-06-10,13.85,14.17,13.47,13.99,78600,10.5764364574315,10.8208017763036,10.286252641271,10.6833462844381,102927.862742946,0.0,1.0
2009-06-11,13.76,14.21,13.7,13.95,65525,10.5077087114988,10.8513474411626,10.4618902142103,10.6528006195791,85805.9568222837,0.0,1.0
2009-06-12,13.67,13.7,13.24,13.65,28575,10.438980965566,10.4618902142103,10.1106150683317,10.4237081331365,37419.3852147541,0.0,1.0
2009-06-15,13.21,13.32,12.73,13.32,46825,10.0877058196874,10.1717063980497,9.72115784137932,10.1717063980497,61318.0301900564,0.0,1.0
2009-06-16,12.34,13.51,12.15,13.29,48025,9.42333760900399,10.31679830613,9.2782457009237,10.1487971494054,62889.447941857,0.0,1.0
2009-06-17,12.16,12.57,11.92,12.4,36825,9.28588211713845,9.59897518194328,9.1026081279844,9.4691561062925,48222.8822583839,0.0,1.0
2009-06-18,11.98,12.16,11.57,12.08,36500,9.14842662527291,9.28588211713845,8.83533356046808,9.22479078742044,47797.2899506046,0.0,1.0
2009-06-19,11.89,12.1,11.74,12.0,48125,9.07969887934015,9.24006361984994,8.96515263611887,9.16369945770242,63020.3994211738,0.0,1.0
2009-06-22,10.65,11.82,10.61,11.76,42925,8.1327832687109,9.02624396583688,8.10223760385189,8.98042546854837,56210.9224967041,0.0,1.0
2009-06-23,10.26,10.8,10.23,10.62,50050,7.83496303633557,8.24732951193218,7.81205378769131,8.10987402006664,65541.2153980207,0.0,1.0
2009-06-24,10.46,10.76,10.03,10.38,54175,7.98769136063061,8.21678384707317,7.65932546339627,7.92660003091259,70942.9639198356,0.0,1.0
2009-06-25,10.89,11.14,10.36,10.4,47275,8.31605725786495,8.50696766323375,7.91132719848309,7.9418728633421,61907.3118469816,0.0,1.0
2009-06-26,11.1,11.23,10.79,10.84,130850,8.47642199837474,8.57569540916652,8.23969309571742,8.27787517679119,171350.010685934,0.0,1.0
2009-06-29,11.37,11.55,11.0,11.16,64475,8.68260523617304,8.82006072803858,8.40005783622722,8.52224049566325,84430.9662894583,0.0,1.0
2009-06-30,11.38,11.79,11.22,11.46,46275,8.6902416523878,9.00333471719263,8.56805899295176,8.75133298210581,60597.7970538143,0.0,1.0
2009-07-01,11.72,11.99,11.09,11.44,55450,8.94987980368936,9.15606304148767,8.46878558215999,8.73606014967631,72612.5952811239,0.0,1.0
2009-07-02,11.0,11.44,10.81,11.44,57275,8.40005783622722,8.73606014967631,8.25496592814693,8.73606014967631,75002.4597786541,0.0,1.0
2009-07-06,10.46,10.98,10.24,10.98,72250,7.98769136063061,8.38478500379771,7.81969020390606,8.38478500379771,94612.4438063336,0.0,1.0
2009-07-07,10.27,10.57,10.18,10.5,68825,7.84259945255032,8.07169193899288,7.77387170661755,8.01823702548962,90127.3556397358,0.0,1.0
2009-07-08,10.15,10.42,9.92,10.3,69050,7.7509624579733,7.9571456957716,7.575324885034,7.86550870119458,90421.9964681984,0.0,1.0
2009-07-09,10.05,10.28,10.0,10.2,43525,7.67459829582578,7.85023586876507,7.63641621475202,7.78914453904706,56996.6313726044,0.0,1.0
2009-07-10,10.35,10.53,9.93,9.96,41275,7.90369078226834,8.04114627413387,7.58296130124875,7.60587054989301,54050.2230879781,0.0,1.0
2009-07-13,10.87,10.92,10.02,10.39,61750,8.30078442543544,8.3389665065092,7.65168904718152,7.93423644712735,80862.5384780775,0.0,1.0
2009-07-14,11.23,11.28,10.69,10.9,47425,8.57569540916652,8.61387749024027,8.16332893356991,8.3236936740797,62103.7390659567,0.0,1.0
2009-07-15,12.09,12.13,11.36,11.4,44875,9.23242720363519,9.2629728684942,8.67496881995829,8.7055144848173,58764.4763433802,0.0,1.0
2009-07-16,12.68,12.78,12.01,12.01,35425,9.68297576030556,9.75933992245308,9.17133587391717,9.17133587391717,46389.5615479497,0.0,1.0
2009-07-17,13.06,13.26,12.66,12.73,65500,9.97315957646613,10.1258879007612,9.66770292787605,9.72115784137932,85773.2189524547,0.0,1.0
2009-07-20,13.65,13.69,13.01,13.02,36600,10.4237081331365,10.4542537979955,9.93497749539237,9.94261391160713,47928.2414299213,0.0,1.0
2009-07-21,13.91,14.11,13.57,13.69,78025,10.6222549547201,10.7749832790151,10.3626168034185,10.4542537979955,102174.891736874,0.0,1.0
2009-07-22,13.87,13.99,13.45,13.76,31575,10.591709289861,10.6833462844381,10.2709798088415,10.5077087114988,41347.929594256,0.0,1.0
2009-07-23,14.68,14.72,13.51,13.79,59550,11.210259003256,11.240804668115,10.31679830613,10.530617960143,77981.6059331093,0.0,1.0
2009-07-24,14.76,14.92,13.91,14.69,38675,11.271350332974,11.39353299241,10.6222549547201,11.2178954194707,50645.4846257432,0.0,1.0
2009-07-27,15.08,15.1,14.56,14.78,51725,11.515715651846,11.5309884842755,11.1186220086789,11.2866231654035,67734.6526765761,0.0,1.0
2009-07-28,14.92,15.09,14.79,15.0,43850,11.39353299241,11.5233520680608,11.2942595816182,11.454624322128,57422.2236803838,0.0,1.0
2009-07-29,14.05,14.88,13.79,14.74,61575,10.7291647817266,11.362987327551,10.530617960143,11.2560775005445,80633.3733892731,0.0,1.0
2009-07-30,13.77,14.56,13.69,14.23,90700,10.5153451277135,11.1186220086789,10.4542537979955,10.8666202735921,118772.99174027,0.0,1.0
2009-07-31,13.74,14.35,13.67,13.67,100400,10.4924358790693,10.9582572681691,10.438980965566,10.438980965566,131475.285233991,0.0,1.0
2009-08-03,14.47,14.47,13.74,13.79,88975,11.0498942627462,11.0498942627462,10.4924358790693,10.530617960143,116514.078722055,0.0,1.0
2009-08-04,15.28,15.92,14.19,14.35,88850,11.6684439761411,12.1571746138852,10.8360746087331,10.9582572681691,116350.38937291,0.0,1.0
2009-08-05,14.49,15.6,14.41,15.45,91800,11.0651670951757,11.9128092950131,11.0040757654577,11.7982630517919,120213.458012753,0.0,1.0
2009-08-06,14.14,14.81,14.04,14.6,65450,10.7978925276594,11.3095324140477,10.7215283655118,11.1491676735379,85707.743212796,0.0,1.0
2009-08-07,15.2,15.5,14.23,14.41,52300,11.6073526464231,11.8364451328656,10.8666202735921,11.0040757654577,68487.6236826468,0.0,1.0
2009-08-10,14.73,15.12,14.53,14.98,31800,11.2484410843297,11.546261316705,11.0957127600347,11.4393514896985,41642.5704227185,0.0,1.0
2009-08-11,14.85,14.95,14.33,14.77,51750,11.3400780789067,11.4164422410543,10.9429844357396,11.2789867491887,67767.3905464053,0.0,1.0
2009-08-12,15.19,15.65,14.77,14.91,43475,11.5997162302083,11.9509913760869,11.2789867491887,11.3858965761953,56931.1556329461,0.0,1.0
2009-08-13,15.11,15.59,14.41,15.24,43100,11.5386249004903,11.9051728787984,11.0040757654577,11.6378983112821,56440.0875855083,0.0,1.0
2009-08-14,15.19,15.2,14.25,15.13,68975,11.5997162302083,11.6073526464231,10.8818931060216,11.5538977329198,90323.782858711,0.0,1.0
2009-08-17,14.83,15.12,14.37,14.63,77275,11.3248052464772,11.546261316705,10.9735301005986,11.1720769221822,101192.755641999,0.0,1.0
2009-08-18,16.35,16.53,15.0,15.0,75800,12.4855405111195,12.6229960029851,11.454624322128,11.454624322128,99261.2213220777,0.0,1.0
2009-08-19,16.21,16.33,15.75,16.2,50175,12.378630684113,12.47026767869,12.0273555382344,12.3709942678983,65704.9047471667,0.0,1.0
2009-08-20,16.21,16.21,15.51,16.12,59375,12.378630684113,12.378630684113,11.8440815490804,12.3099029381803,77752.4408443054,0.0,1.0
2009-08-21,16.96,17.24,16.23,16.23,72725,12.9513619002194,13.1651815542325,12.3939035165425,12.3939035165425,95234.4633330882,0.0,1.0
2009-08-24,17.3,17.5,16.98,17.17,86925,13.211000051521,13.363728375816,12.9666347326489,13.1117266407292,113829.573396063,0.0,1.0
2009-08-25,17.63,17.72,17.36,17.55,65800,13.4630017866078,13.5317295325406,13.2568185488095,13.4019104568898,86166.0733904049,0.0,1.0
2009-08-26,17.65,17.92,17.08,17.7,73650,13.4782746190373,13.6844578568356,13.0429988947964,13.5164567001111,96445.7645167678,0.0,1.0
2009-08-27,17.69,18.35,17.1,17.71,42325,13.5088202838963,14.01282375407,13.0582717272259,13.5240931163258,55425.2136208038,0.0,1.0
2009-08-28,17.85,18.07,17.57,17.92,38150,13.6310029433323,13.7990041000569,13.4171832893193,13.6844578568356,49957.9893593307,0.0,1.0
2009-08-31,17.19,17.66,16.85,17.6,68300,13.1269994731587,13.4859110352521,12.8673613218571,13.4400925379635,89439.8603733231,0.0,1.0
2009-09-01,16.9,18.0,16.74,17.02,59475,12.9055434029309,13.7455491865536,12.7833607434949,12.9971803975079,77883.3923236221,0.0,1.0
2009-09-02,16.48,16.93,16.31,16.8,55775,12.5848139219113,12.9284526515752,12.4549948462605,12.8291792407834,73038.1875889034,0.0,1.0
2009-09-03,16.35,16.5,16.0,16.5,44625,12.5771775056966,12.6925644552901,12.3079412899783,12.6925644552901,58011.3264418454,0.12,1.0
2009-09-04,17.18,17.21,16.03,16.44,34200,13.2156519601142,13.2387293500329,12.331018679897,12.6464096754527,44459.1006008093,0.0,1.0
2009-09-08,17.45,17.73,17.23,17.23,39675,13.4233484693826,13.6387374419572,13.2541142766454,13.2541142766454,51576.4566180441,0.0,1.0
2009-09-09,18.1,18.36,17.27,17.42,50650,13.9233585842879,14.1233626302501,13.2848841298703,13.4002710794639,65843.6679950585,0.0,1.0
2009-09-10,19.13,19.15,18.1,18.1,54475,14.7156823048303,14.7310672314428,13.9233585842879,13.9233585842879,70816.0674043593,0.0,1.0
2009-09-11,19.79,19.89,19.13,19.13,49150,15.2233848830419,15.3003095161043,14.7156823048303,14.7156823048303,63893.7074423912,0.0,1.0
2009-09-14,19.36,19.54,18.6,19.54,77950,14.8926089608737,15.031073300386,14.3079817495998,15.031073300386,101332.950053599,0.0,1.0
2009-09-15,19.5,19.57,18.92,19.38,34650,15.000303447161,15.0541506903047,14.5541405753993,14.9079938874862,45044.0887666096,0.0,1.0
2009-09-16,20.36,20.42,19.62,19.67,45600,15.6618552914974,15.7080100713348,15.0926130068359,15.1310753233671,59278.800801079,0.0,1.0
2009-09-17,20.53,20.66,20.17,20.26,50875,15.7926271677034,15.8926291906845,15.5156984886789,15.584930658435,66136.1620779583,0.0,1.0
2009-09-18,19.94,20.76,19.89,20.51,68775,15.3387718326355,15.9695538237468,15.3003095161043,15.7772422410909,89405.6913397852,0.0,1.0
2009-09-21,19.66,19.77,19.4,19.55,34100,15.1233828600608,15.2079999564294,14.9233788140987,15.0387657636922,44329.1032306316,0.0,1.0
2009-09-22,19.81,20.43,19.76,19.92,21750,15.2387698096544,15.715702534641,15.2003074931232,15.323386906023,28274.4280136726,0.0,1.0
2009-09-23,20.15,20.45,19.58,19.79,48575,15.5003135620664,15.7310874612535,15.0618431536109,15.2233848830419,63146.2225638689,0.0,1.0
2009-09-24,19.69,20.25,19.28,20.22,64400,15.1464602499795,15.5772381951288,14.8310692544238,15.5541608052101,83718.3063945067,0.0,1.0
2009-09-25,19.63,19.9,19.12,19.57,39875,15.1003054701421,15.3080019794105,14.7079898415241,15.0541506903047,51836.4513583998,0.0,1.0
2009-09-28,20.29,20.6,19.29,19.72,22925,15.6080080483537,15.8464744108471,14.8387617177301,15.1695376398982,29801.8971132619,0.0,1.0
2009-09-29,19.89,20.5,19.53,20.25,45025,15.3003095161043,15.7695497777847,15.0233808370798,15.5772381951288,58531.3159225566,0.0,1.0
2009-09-30,19.4,19.95,18.8,19.95,51375,14.9233788140987,15.3464642959417,14.4618310157245,15.3464642959417,66786.1489288473,0.0,1.0
2009-10-01,18.55,19.25,18.54,19.25,33025,14.2695194330686,14.8079918645051,14.2618269697623,14.8079918645051,42931.6315012201,0.0,1.0
2009-10-02,18.33,18.85,17.49,18.55,51950,14.1002852403314,14.5002933322557,13.4541183226075,14.2695194330686,67533.6338073697,0.0,1.0
2009-10-05,18.92,18.97,18.15,18.41,29600,14.5541405753993,14.5926028919305,13.9618209008191,14.1618249467813,38479.2215726304,0.0,1.0
2009-10-06,19.65,20.05,18.95,18.95,25700,15.1156903967546,15.4233889290041,14.577217965318,14.577217965318,33409.3241356959,0.0,1.0
2009-10-07,19.78,20.07,19.5,19.5,16775,15.2156924197357,15.4387738556165,15.000303447161,15.000303447161,21807.0588473268,0.0,1.0
2009-10-08,19.84,20.25,19.76,20.11,43775,15.2618471995731,15.5772381951288,15.2003074931232,15.4695437088415,56906.3487953341,0.0,1.0
2009-10-09,20.12,20.22,19.72,19.77,18675,15.4772361721477,15.5541608052101,15.1695376398982,15.2079999564294,24277.0088807051,0.0,1.0
2009-10-12,20.11,20.34,19.82,20.09,13950,15.4695437088415,15.6464703648849,15.2464622729606,15.454158782229,18134.6331398038,0.0,1.0
2009-10-13,19.88,20.02,19.15,20.02,33175,15.292617052798,15.4003115390853,14.7310672314428,15.4003115390853,43126.6275564869,0.0,1.0
2009-10-14,19.98,20.33,19.56,20.3,44975,15.3695416858604,15.6387779015787,15.0464582269985,15.61570051166,58466.3172374678,0.0,1.0
2009-10-15,20.46,20.5,19.66,19.75,52050,15.7387799245597,15.7695497777847,15.1233828600608,15.192615029817,67663.6311775477,0.0,1.0
2009-10-16,19.91,20.33,19.4,20.31,49625,15.3156944427167,15.6387779015787,14.9233788140987,15.6233929749662,64511.1949507359,0.0,1.0
2009-10-19,20.4,20.73,20.0,20.09,28450,15.6926251447223,15.9464764338281,15.3849266124729,15.454158782229,36984.2518155856,0.0,1.0
2009-10-20,20.03,20.56,19.5,20.55,30025,15.4080040023916,15.8157045576221,15.000303447161,15.8080120943159,39031.7103958859,0.0,1.0
2009-10-21,19.82,21.21,19.76,20.0,42750,15.2464622729606,16.3157146725275,15.2003074931232,15.3849266124729,55573.8757510117,0.0,1.0
2009-10-22,20.42,20.66,19.35,19.69,26600,15.7080100713348,15.8926291906845,14.8849164975675,15.1464602499795,34579.3004672962,0.0,1.0
2009-10-23,19.31,20.5,19.17,20.47,31500,14.8541466443426,15.7695497777847,14.7464521580552,15.746472387866,40949.1716060085,0.0,1.0
2009-10-26,18.86,20.16,18.59,19.28,43950,14.5079857955619,15.5080060253727,14.3002892862935,14.8310692544238,57133.8441931454,0.0,1.0
2009-10-27,18.85,19.11,18.59,18.96,33875,14.5002933322557,14.7002973782178,14.3002892862935,14.5849104286243,44036.6091477314,0.0,1.0
2009-10-28,18.07,19.18,17.95,18.87,37275,13.9002811943692,14.7541446213615,13.8079716346944,14.5156782588682,48456.519733777,0.0,1.0
2009-10-29,17.81,18.38,17.55,18.34,42000,13.7002771484071,14.1387475568626,13.5002731024449,14.1079777036376,54598.8954746781,0.0,1.0
2009-10-30,16.66,17.81,16.24,17.7,62700,12.8156438681899,13.7002771484071,12.492560409328,13.6156600520385,81508.3511014838,0.0,1.0
2009-11-02,16.39,16.79,15.81,16.74,66375,12.6079473589215,12.915645891171,12.1617844871598,12.8771835746398,86285.7544555182,0.0,1.0
2009-11-03,20.96,21.0,16.67,16.67,144700,16.1234030898716,16.1541729430965,12.8233363314961,12.8233363314961,188106.194647284,0.0,1.0
2009-11-04,19.93,21.37,19.79,20.92,70125,15.3310793693292,16.4387940854273,15.2233848830419,16.0926332366466,91160.6558371859,0.0,1.0
2009-11-05,21.29,21.69,19.8,20.2,57900,16.3772543789774,16.6849529112268,15.2310773463481,15.5387758785976,75268.477332949,0.0,1.0
2009-11-06,21.02,21.54,20.25,20.93,42925,16.169557869709,16.5695659616333,15.5772381951288,16.1003256999529,55801.3711488228,0.0,1.0
2009-11-09,20.87,21.29,20.71,21.02,58975,16.0541709201154,16.3772543789774,15.9310915072157,16.169557869709,76665.9490623607,0.0,1.0
2009-11-10,20.87,21.22,20.53,20.66,44125,16.0541709201154,16.3234071358337,15.7926271677034,15.8926291906845,57361.3395909566,0.0,1.0
2009-11-11,21.0,21.67,20.83,21.16,38250,16.1541729430965,16.6695679846144,16.0234010668905,16.2772523559963,49723.9940930105,0.0,1.0
2009-11-12,20.01,21.32,19.95,21.0,33275,15.3926190757791,16.4003317688961,15.3464642959417,16.1541729430965,43256.6249266647,0.0,1.0
2009-11-13,20.01,20.65,19.47,20.16,22600,15.3926190757791,15.8849367273782,14.9772260572423,15.5080060253727,29379.405660184,0.0,1.0
2009-11-16,21.19,21.47,20.2,20.2,46925,16.300329745915,16.5157187184896,15.5387758785976,15.5387758785976,61001.265955935,0.0,1.0
2009-11-17,20.91,21.1,20.42,21.1,13825,16.0849407733404,16.2310975761589,15.7080100713348,16.2310975761589,17972.1364270815,0.0,1.0
2009-11-18,20.59,20.91,19.99,20.91,31275,15.8387819475408,16.0849407733404,15.3772341491666,16.0849407733404,40656.6775231086,0.0,1.0
2009-11-19,19.39,20.27,19.33,20.27,31125,14.9156863507924,15.5926231217413,14.869531570955,15.5926231217413,40461.6814678419,0.0,1.0
2009-11-20,19.47,19.69,19.01,19.17,31350,14.9772260572423,15.1464602499795,14.6233727451555,14.7464521580552,40754.175550742,0.0,1.0
2009-11-23,19.92,20.31,19.61,19.71,35375,15.323386906023,15.6233929749662,15.0849205435296,15.161845176592,45986.5697003985,0.0,1.0
2009-11-24,19.38,20.03,19.16,19.98,17525,14.9079938874862,15.4080040023916,14.738759694749,15.3695416858604,22782.0391236604,0.0,1.0
2009-11-25,19.21,19.62,19.02,19.39,20200,14.7772220112802,15.0926130068359,14.6310652084617,14.9156863507924,26259.4687759166,0.0,1.0
2009-11-27,18.33,19.14,17.76,18.48,19075,14.1002852403314,14.7233747681365,13.6618148318759,14.2156721899249,24796.9983614163,0.0,1.0
2009-11-30,18.08,18.32,17.51,18.24,49975,13.9079736576755,14.0925927770251,13.46950324922,14.0310530705753,64966.1857463579,0.0,1.0
2009-12-01,19.52,19.58,18.33,18.33,49400,15.0156883737735,15.0618431536109,14.1002852403314,14.1002852403314,64218.7008678358,0.0,1.0
2009-12-02,19.64,20.24,19.25,19.5,30875,15.1079979334484,15.5695457318225,14.8079918645051,15.000303447161,40136.6880423972,0.0,1.0
2009-12-03,19.5,20.06,19.33,19.68,53975,15.000303447161,15.4310813923103,14.869531570955,15.1387677866733,70166.0805534705,0.0,1.0
2009-12-04,20.57,20.87,19.59,19.59,73575,15.8233970209283,16.0541709201154,15.0695356169172,15.0695356169172,95645.5651083204,0.0,1.0
2009-12-07,20.54,20.77,20.25,20.46,29175,15.8003196310096,15.9772462870531,15.5772381951288,15.7387799245597,37926.7327493747,0.0,1.0
2009-12-08,20.85,21.11,20.15,20.21,37125,16.038785993503,16.2387900394651,15.5003135620664,15.5464683419038,48261.52367851,0.0,1.0
2009-12-09,20.75,21.14,20.31,20.78,30925,15.9618613604406,16.2618674293838,15.6233929749662,15.9849387503593,40201.6867274862,0.0,1.0
2009-12-10,20.33,21.14,20.24,20.84,21425,15.6387779015787,16.2618674293838,15.5695457318225,16.0310935301967,27851.9365605947,0.0,1.0
2009-12-11,20.73,21.0,20.4,20.4,25125,15.9464764338281,16.1541729430965,15.6926251447223,15.6926251447223,32661.8392571736,0.0,1.0
2009-12-14,21.1,21.2,20.66,20.82,13600,16.2310975761589,16.3080222092212,15.8926291906845,16.0157086035843,17679.6423441815,0.0,1.0
2009-12-15,20.44,21.28,20.35,21.06,27500,15.7233949979473,16.3695619156711,15.6541628281911,16.2003277229339,35749.2767988963,0.0,1.0
2009-12-16,21.1,21.37,20.52,20.7,28775,16.2310975761589,16.4387940854273,15.7849347043972,15.9233990439094,37406.7432686634,0.0,1.0
2009-12-17,21.06,21.29,20.42,20.87,24525,16.2003277229339,16.3772543789774,15.7080100713348,16.0541709201154,31881.8550361068,0.0,1.0
2009-12-18,20.33,21.32,20.08,21.32,60525,15.6387779015787,16.4003317688961,15.4464663189228,16.4003317688961,78680.9083001164,0.0,1.0
2009-12-21,20.32,21.04,20.03,20.53,31950,15.6310854382724,16.1849427963215,15.4080040023916,15.7926271677034,41534.1597718088,0.0,1.0
2009-12-22,21.23,21.45,20.4,20.4,31450,16.33109959914,16.5003337918771,15.6926251447223,15.6926251447223,40884.1729209196,0.0,1.0
2009-12-23,22.09,22.44,21.3,21.45,27000,16.9926514434763,17.2618876591946,16.3849468422836,16.5003337918771,35099.2899480073,0.0,1.0
2009-12-24,21.75,22.15,21.49,22.15,18425,16.8234172507391,17.132813430063,16.6223097341785,17.132813430063,23820.5915021453,0.12,1.0
2009-12-28,22.73,23.33,21.81,22.08,47350,17.5814378900827,18.0455321590686,16.8698266776377,17.0786690986813,61216.0112687426,0.0,1.0
2009-12-29,22.63,22.83,22.42,22.73,30575,17.5040888452517,17.6587869349137,17.3416558511067,17.5814378900827,39528.6070652968,0.0,1.0
2009-12-30,22.87,23.03,21.95,22.58,26200,17.6897265528461,17.8134850245757,16.9781153404011,17.4654143228362,33872.4286217751,0.0,1.0
2009-12-31,22.46,23.21,22.4,22.92,35150,17.3725954690391,17.9527133052715,17.3261860421405,17.7284010752616,45443.3536662364,0.0,1.0
2010-01-04,23.16,23.22,22.45,22.67,48450,17.914038782856,17.9604482097545,17.364860564556,17.5350284631841,62638.136134542,0.0,1.0
2010-01-05,22.85,23.57,22.73,23.07,26975,17.6742567438799,18.231169866663,17.5814378900827,17.8444246425081,34874.3802317704,0.0,1.0
2010-01-06,22.36,23.01,22.21,22.76,73200,17.2952464242081,17.7980152156095,17.1792228569616,17.604642603532,94635.9456150358,0.0,1.0
2010-01-07,22.45,22.63,21.85,22.45,25775,17.364860564556,17.5040888452517,16.9007662955701,17.364860564556,33322.9712872615,0.0,1.0
2010-01-08,22.77,22.77,22.06,22.41,35000,17.6123775080151,17.6123775080151,17.0631992897151,17.3339209466236,45249.4275481729,0.0,1.0
2010-01-11,22.19,22.96,21.77,22.85,29250,17.1637530479954,17.759340693194,16.8388870597053,17.6742567438799,37815.5930224017,0.0,1.0
2010-01-12,21.42,22.37,21.13,21.99,30250,16.5681654027968,17.3029813286912,16.343853172787,17.0090549583334,39108.4338094924,0.0,1.0
2010-01-13,21.42,21.65,21.19,21.48,28500,16.5681654027968,16.7460682059081,16.3902625996856,16.6145748296954,36845.9624320837,0.0,1.0
2010-01-14,21.48,21.76,21.21,21.24,26050,16.6145748296954,16.8311521552222,16.4057324086518,16.4289371221011,33678.5025037116,0.0,1.0
2010-01-15,21.02,21.69,20.84,21.59,49550,16.2587692234729,16.7770078238405,16.1195409427771,16.6996587790095,64060.2610003419,0.0,1.0
2010-01-19,21.36,21.39,20.66,21.02,28125,16.5217559758982,16.5449606893475,15.9803126620814,16.2587692234729,36361.1471369247,0.0,1.0
2010-01-20,20.3,21.09,20.09,21.09,37725,15.7018561006898,16.3129135548546,15.5394231065447,16.3129135548546,48772.4186929949,0.0,1.0
2010-01-21,19.55,20.34,19.45,20.34,43100,15.1217382644574,15.7327957186222,15.0443892196264,15.7327957186222,55721.4379236073,0.0,1.0
2010-01-22,19.86,20.34,19.34,19.47,39025,15.3615203034335,15.7327957186222,14.9593052703124,15.0598590285926,50453.1117162127,0.0,1.0
2010-01-25,20.48,21.15,19.95,20.13,63375,15.8410843813856,16.3593229817532,15.4311344437814,15.5703627244771,81933.7848818701,0.0,1.0
2010-01-26,20.03,20.59,19.99,20.41,24250,15.4930136796462,15.9261683306997,15.4620740617138,15.7869400500039,31351.3890869483,0.0,1.0
2010-01-27,20.24,20.42,19.52,19.86,33950,15.6554466737912,15.794674954487,15.0985335510081,15.3615203034335,43891.9447217277,0.0,1.0
2010-01-28,20.02,20.54,19.85,20.24,34150,15.4852787751631,15.8874938082842,15.3537853989504,15.6554466737912,44150.5128791457,0.0,1.0
2010-01-29,19.89,20.43,19.66,20.05,46725,15.3847250168828,15.8024098589701,15.2068222137715,15.5084834886123,60407.9857768107,0.0,1.0
2010-02-01,19.73,20.05,19.38,19.95,25700,15.2609665451532,15.5084834886123,14.9902448882448,15.4311344437814,33226.0082282298,0.0,1.0
2010-02-02,19.92,20.1,19.6,19.71,28125,15.4079297303321,15.5471580110278,15.1604127868729,15.245496736187,36361.1471369246,0.0,1.0
2010-02-03,19.95,20.27,19.33,19.85,33825,15.4311344437814,15.6786513872405,14.9515703658293,15.3537853989504,43730.3396233413,0.0,1.0
2010-02-04,18.32,19.77,18.26,19.71,53075,14.1703450130363,15.2919061630856,14.1239355861377,15.245496736187,68617.5247748366,0.0,1.0
2010-02-05,18.49,18.57,17.78,18.34,34250,14.301838389249,14.3637176251138,13.752660170949,14.1858148220025,44279.7969578549,0.0,1.0
2010-02-08,18.52,19.1,18.45,18.7,81550,14.3250431026983,14.773667562718,14.2708987713166,14.4642713833941,105431.166187243,0.0,1.0
2010-02-09,21.17,21.37,19.14,19.14,147275,16.3747927907194,16.5294908803813,14.8046071806504,14.8046071806504,190403.126918776,0.0,1.0
2010-02-10,20.3,21.25,20.06,21.13,100975,15.7018561006898,16.4366720265842,15.5162183930954,16.343853172787,130544.598476479,0.0,1.0
2010-02-11,20.05,20.43,19.56,20.28,63125,15.5084834886123,15.8024098589701,15.1294731689405,15.6863862917236,81610.5746850978,0.0,1.0
2010-02-12,20.27,20.31,19.5,19.85,50300,15.6786513872405,15.7095910051729,15.0830637420419,15.3537853989504,65029.89159066,0.0,1.0
2010-02-16,20.26,20.61,19.9,20.46,34150,15.6709164827574,15.9416381396659,15.3924599213659,15.8256145724194,44150.5128791459,0.0,1.0
2010-02-17,20.31,20.9,20.12,20.44,26675,15.7095910051729,16.1659503696757,15.562627819994,15.8101447634532,34486.5279956432,0.0,1.0
2010-02-18,20.64,20.74,20.31,20.31,20125,15.9648428531152,16.0421918979461,15.7095910051729,15.7095910051729,26018.4208401993,0.0,1.0
2010-02-19,20.26,20.63,20.04,20.63,26850,15.6709164827574,15.9571079486321,15.5007485841292,15.9571079486321,34712.7751333841,0.0,1.0
2010-02-22,20.5,20.55,20.26,20.29,27300,15.8565541903518,15.8952287127673,15.6709164827574,15.6941211962067,35294.5534875748,0.0,1.0
2010-02-23,19.69,20.52,19.41,20.52,56550,15.2300269272208,15.872023999318,15.013449601694,15.872023999318,73110.1465099765,0.0,1.0
2010-02-24,19.59,20.06,19.3,19.7,31425,15.1526778823898,15.5162183930954,14.92836565238,15.2377618317039,40627.5217343239,0.0,1.0
2010-02-25,19.53,19.59,18.91,19.25,25600,15.1062684554912,15.1526778823898,14.6267043775391,14.8896911299645,33096.7241495208,0.0,1.0
2010-02-26,19.32,19.74,18.98,19.61,38350,14.9438354613462,15.2687014496363,14.6808487089208,15.168147691356,49580.4441849265,0.0,1.0
2010-03-01,20.1,20.2,19.41,19.51,47300,15.5471580110278,15.6245070558588,15.013449601694,15.090798646525,61151.3692293881,0.0,1.0
2010-03-02,20.55,20.79,20.07,20.24,48650,15.8952287127673,16.0808664203616,15.5239532975785,15.6554466737912,62896.7042919602,0.0,1.0
2010-03-03,20.39,20.64,20.12,20.53,45100,15.8642890948349,16.0587997507304,15.6542175864678,15.9732150621363,57965.9759414874,0.12,1.0
2010-03-04,20.47,20.58,20.16,20.39,21800,15.9265325047214,16.0121171933154,15.685339291411,15.8642890948349,28019.030499433,0.0,1.0
2010-03-05,21.31,21.4,20.66,20.66,49375,16.5800883085302,16.6501121446526,16.074360603202,16.074360603202,63460.5335279589,0.0,1.0
2010-03-08,21.93,22.02,21.19,21.19,56350,17.062474735151,17.1324985712734,16.4867231937004,16.4867231937004,72425.3380111489,0.0,1.0
2010-03-09,23.27,23.47,21.77,21.77,84500,18.1050518507507,18.2606603754671,16.9379879153779,16.9379879153779,108605.875101013,0.0,1.0
2010-03-10,23.12,23.34,22.76,23.34,66325,17.9883454572135,18.1595148344015,17.708250112724,18.1595148344015,85245.9723795819,0.0,1.0
2010-03-11,22.63,22.86,22.17,22.86,31475,17.6071045716583,17.7860543750822,17.2492049648107,17.7860543750822,40454.0818793419,0.0,1.0
2010-03-12,22.01,22.74,21.52,22.7,71575,17.1247181450375,17.6926892602523,16.7434772594824,17.6615675553091,91993.6746787578,0.0,1.0
2010-03-15,22.17,22.37,21.78,22.01,29325,17.2492049648107,17.404813489527,16.9457683416137,17.1247181450375,37690.7371282509,0.0,1.0
2010-03-16,21.98,22.2,21.67,22.2,19525,17.1013768663301,17.2725462435181,16.8601836530197,17.2725462435181,25095.0261697903,0.0,1.0
2010-03-17,22.24,22.26,21.57,21.97,34025,17.3036679484614,17.319228800933,16.7823793906615,17.0935964400943,43731.5372817984,0.0,1.0
2010-03-18,22.2,22.5,22.1,22.16,26550,17.2725462435181,17.5059590305927,17.1947419811599,17.2414245385748,34124.0944844012,0.0,1.0
2010-03-19,22.11,22.38,21.28,22.11,99300,17.2025224073957,17.4125939157628,16.5567470298228,17.2025224073957,127627.969201546,0.0,1.0
2010-03-22,22.04,22.6,21.66,21.86,51450,17.148059423745,17.5837632929509,16.8524032267839,17.0080117515003,66127.4825319186,0.0,1.0
2010-03-23,22.56,22.57,21.79,21.99,30425,17.5526415880076,17.5604220142434,16.9535487678495,17.1091572925659,39104.5414195068,0.0,1.0
2010-03-24,22.25,22.98,22.19,22.47,41950,17.3114483746972,17.879419489912,17.2647658172823,17.4826177518852,53917.3545619822,0.0,1.0
2010-03-25,22.4,23.22,22.28,22.42,47800,17.4281547682345,18.0661497195716,17.3347896534047,17.4437156207061,61436.2228382062,0.0,1.0
2010-03-26,22.35,22.82,22.16,22.43,17150,17.3892526370554,17.7549326701389,17.2414245385748,17.4514960469419,22042.4941773062,0.0,1.0
2010-03-29,22.05,22.58,21.77,22.49,29575,17.1558398499808,17.5682024404792,16.9379879153779,17.4981786043569,38012.0562853546,0.0,1.0
2010-03-30,22.07,22.49,21.67,22.2,29925,17.1714007024525,17.4981786043569,16.8601836530197,17.2725462435181,38461.9031052995,0.0,1.0
2010-03-31,21.53,22.36,21.51,21.91,31750,16.7512576857182,17.3970330632912,16.7356968332466,17.0469138826794,40807.5329521559,0.0,1.0
2010-04-01,21.69,22.01,21.14,21.68,20750,16.8757445054913,17.1247181450375,16.4478210625213,16.8679640792555,26669.4900395979,0.0,1.0
2010-04-05,22.4,22.4,21.42,21.85,17275,17.4281547682345,17.4281547682345,16.6656729971242,17.0002313252644,22203.153755858,0.0,1.0
2010-04-06,22.3,22.38,21.7,22.27,40200,17.3503505058763,17.4125939157628,16.8835249317272,17.3270092271688,51668.1204622571,0.0,1.0
2010-04-07,22.25,22.38,21.67,22.15,36675,17.3114483746972,17.4125939157628,16.8601836530197,17.233644112339,47137.5203470965,0.0,1.0
2010-04-08,21.81,22.12,21.59,22.06,30300,16.9691096203212,17.2103028336316,16.7979402431332,17.1636202762166,38943.8818409549,0.0,1.0
2010-04-09,22.11,22.13,21.44,21.8,31600,17.2025224073957,17.2180832598674,16.6812338495959,16.9613291940854,40614.7414578937,0.0,1.0
2010-04-12,22.2,22.56,21.82,22.19,41175,17.2725462435181,17.5526415880076,16.976890046557,17.2647658172823,52921.2651749611,0.0,1.0
2010-04-13,22.23,22.33,21.85,22.08,19775,17.2958875222256,17.3736917845838,17.0002313252644,17.1791811286883,25416.3453268938,0.0,1.0
2010-04-14,23.1,23.1,22.35,22.43,22075,17.9727846047418,17.9727846047418,17.3892526370554,17.4514960469419,28372.4815722469,0.0,1.0
2010-04-15,23.06,23.45,22.9,23.01,40300,17.9416628997985,18.2450995229955,17.8171760800254,17.9027607686194,51796.6481250986,0.0,1.0
2010-04-16,23.18,23.34,22.82,23.05,49775,18.0350280146284,18.1595148344015,17.7549326701389,17.9338824735627,63974.6441793244,0.0,1.0
2010-04-19,23.05,23.34,22.33,23.08,29675,17.9338824735627,18.1595148344015,17.3736917845838,17.9572237522702,38140.5839481961,0.0,1.0
2010-04-20,23.66,23.67,22.89,23.27,24400,18.4084884739477,18.4162689001835,17.8093956537896,18.1050518507507,31360.7497333102,0.0,1.0
2010-04-21,24.31,24.33,23.48,23.63,40000,18.9142161792759,18.9297770317475,18.2684408017029,18.3851471952402,51411.0651365743,0.0,1.0
2010-04-22,24.3,24.77,23.88,23.95,30600,18.9064357530401,19.2721157861236,18.5796578511357,18.6341208347864,39329.4648294793,0.0,1.0
2010-04-23,24.5,24.5,24.02,24.2,15400,19.0620442777565,19.0620442777565,18.6885838184372,18.8286314906819,19793.260077581,0.0,1.0
2010-04-26,24.16,24.78,23.8,24.52,40825,18.7975097857386,19.2798962123594,18.5174144412491,19.0776051302281,52471.4183550161,0.0,1.0
2010-04-27,23.48,24.21,23.36,24.0,34775,18.2684408017029,18.8364119169177,18.1750756868731,18.6730229659655,44695.4947531093,0.0,1.0
2010-04-28,23.49,23.81,23.33,23.72,17775,18.2762212279388,18.525194867485,18.1517344081657,18.4551710313626,22845.7920700651,0.0,1.0
2010-04-29,24.62,24.68,23.24,23.71,38025,19.1554093925863,19.2020919500012,18.0817105720433,18.4473906051268,48872.6437954559,0.0,1.0
2010-04-30,25.47,25.67,24.55,24.55,104300,19.8167456226309,19.9723541473473,19.1009464089356,19.1009464089356,134054.352343617,0.0,1.0
2010-05-03,25.73,26.09,25.32,25.56,50600,20.0190367047622,20.2991320492517,19.7000392290936,19.8867694587533,65034.9973977664,0.0,1.0
2010-05-04,24.09,25.25,23.78,25.25,87975,18.7430468020879,19.6455762454429,18.5018535887775,19.6455762454429,113072.211384753,0.0,1.0
2010-05-05,23.33,23.94,22.57,23.8,50450,18.1517344081657,18.6263404085506,17.5604220142434,18.5174144412491,64842.2059035041,0.0,1.0
2010-05-06,23.05,25.19,21.56,23.04,124425,17.9338824735627,19.598893688028,16.7745989644257,17.9261020473269,159920.544490456,0.0,1.0
2010-05-07,21.84,22.86,20.79,22.75,100875,16.9924508990286,17.7860543750822,16.1755061442676,17.7004696864882,129652.279891298,0.0,1.0
2010-05-10,23.63,23.73,22.8,23.08,60625,18.3851471952402,18.4629514575984,17.7393718176672,17.9572237522702,77919.8955976204,0.0,1.0
2010-05-11,23.59,24.08,23.04,23.19,37400,18.3540254902969,18.7352663758521,17.9261020473269,18.0428084408642,48069.345902697,0.0,1.0
2010-05-12,24.88,24.99,23.37,23.78,55875,19.3577004747176,19.4432851633116,18.1828561131089,18.5018535887775,71814.8316126521,0.0,1.0
2010-05-13,24.55,24.87,24.22,24.71,41925,19.1009464089356,19.3499200484818,18.8441923431535,19.2254332287087,53885.2226462718,0.0,1.0
2010-05-14,24.3,24.51,23.39,24.32,60275,18.9064357530401,19.0698247039923,18.1984169655806,18.9219966055117,77470.0487776753,0.0,1.0
2010-05-17,24.4,25.58,23.66,24.53,70500,18.9842400153983,19.9023303112249,18.4084884739477,19.0853855564639,90612.002303212,0.0,1.0
2010-05-18,23.43,25.25,23.33,24.8,40500,18.2295386705238,19.6455762454429,18.1517344081657,19.295457064831,52053.7034507815,0.0,1.0
2010-05-19,22.02,23.44,21.86,23.37,84575,17.1324985712734,18.2373190967597,17.0080117515003,18.1828561131089,108702.270848144,0.0,1.0
2010-05-20,19.73,21.68,19.68,21.5,181600,15.3507809632708,16.8679640792555,15.3118788320917,16.7279164070108,233406.235720047,0.0,1.0
2010-05-21,19.63,19.74,18.47,19.41,126950,15.2729767009126,15.3585613895066,14.3704472575576,15.1018073237246,163165.867977203,0.0,1.0
2010-05-24,19.25,19.81,19.1,19.54,57175,14.9773205039515,15.4130243731574,14.8606141104142,15.2029528647903,73485.6912295909,0.0,1.0
2010-05-25,18.57,18.77,18.02,18.43,106200,14.4482515199158,14.6038600446322,14.0203280769458,14.3393255526144,136496.377937605,0.0,1.0
2010-05-26,18.51,19.22,18.46,18.73,90525,14.4015689625009,14.9539792252441,14.3626668313218,14.5727383396889,116349.66678721,0.0,1.0
2010-05-27,19.24,19.27,18.79,19.04,77225,14.9695400777157,14.9928813564232,14.6194208971038,14.8139315529993,99255.4876292986,0.0,1.0
2010-05-28,18.82,19.26,18.53,19.18,78350,14.6427621758113,14.9851009301873,14.4171298149725,14.9228575203008,100701.423836265,0.0,1.0
2010-06-01,18.6,18.99,18.06,18.52,84525,14.4715927986233,14.7750294218202,14.0514497818891,14.4093493887367,108638.007016723,0.0,1.0
2010-06-02,19.35,19.38,18.67,18.67,48150,15.0551247663097,15.0784660450172,14.526055782274,14.526055782274,61886.0696581513,0.0,1.0
2010-06-03,19.59,19.75,19.08,19.11,45475,15.3352201107992,15.4604694838328,14.9359877342546,14.9594719916984,58092.1071600825,0.12,1.0
2010-06-04,18.3,19.23,18.26,19.23,77625,14.3253970407159,15.0534090214736,14.2940846974575,15.0534090214736,99162.1730247701,0.0,1.0
2010-06-07,17.52,18.52,17.47,18.39,49875,13.7148063471772,14.4976149286371,13.6756659181042,14.3958498130473,63712.8937792001,0.0,1.0
2010-06-08,16.83,17.66,16.56,17.66,84775,13.1746684259699,13.8243995485816,12.9633101089757,13.8243995485816,108295.951280836,0.0,1.0
2010-06-09,16.86,17.11,16.61,17.06,109500,13.1981526834137,13.3938548287787,13.0024505380487,13.3547143997057,139880.939725762,0.0,1.0
2010-06-10,18.11,18.16,17.27,17.27,59325,14.1766634102386,14.2158038393115,13.5191042018122,13.5191042018122,75784.8104952587,0.0,1.0
2010-06-11,18.3,18.42,17.8,17.88,36325,14.3253970407159,14.4193340704911,13.933992749986,13.9966174365028,46403.4258953272,0.0,1.0
2010-06-14,18.32,19.02,18.22,18.64,22900,14.3410532123451,14.889019219367,14.2627723541991,14.5915519584123,29253.6394494974,0.0,1.0
2010-06-15,19.06,19.1,18.28,18.6,33050,14.9203315626254,14.9516439058838,14.3097408690867,14.5602396151539,42219.7722185978,0.0,1.0
2010-06-16,19.04,19.24,18.71,18.84,35075,14.9046753909962,15.0612371072882,14.6463485591145,14.7481136747043,44806.6115148962,0.0,1.0
2010-06-17,18.59,19.15,18.29,19.08,23975,14.5524115293393,14.9907843349568,14.3175689549013,14.9359877342546,30626.8998166681,0.0,1.0
2010-06-18,18.32,18.76,18.09,18.65,63925,14.3410532123451,14.6854889881875,14.1610072386094,14.5993800442269,81661.0874152455,0.0,1.0
2010-06-21,17.95,18.86,17.78,18.61,32525,14.051414037205,14.7637698463335,13.9183365783568,14.5680677009685,41549.1101788165,0.0,1.0
2010-06-22,17.56,18.36,17.49,17.99,36775,13.7461186904356,14.3723655556035,13.6913220897334,14.0827263804634,46978.2790722823,0.0,1.0
2010-06-23,17.16,17.73,16.9,17.59,58725,13.4329952578517,13.8791961492838,13.2294650266721,13.7696029478794,75018.3395926518,0.0,1.0
2010-06-24,16.0,17.15,15.81,16.91,176875,12.5249373033582,13.4251671720371,12.3762036728808,13.2372931124867,225949.234830997,0.0,1.0
2010-06-25,16.0,16.3,15.81,15.86,146525,12.5249373033582,12.7597798777962,12.3762036728808,12.4153441019538,187178.581674131,0.0,1.0
2010-06-28,16.21,16.28,15.27,15.93,178425,12.6893271054648,12.744123706167,11.9534870388925,12.470140702656,227929.284662731,0.0,1.0
2010-06-29,16.19,16.27,15.43,15.81,153750,12.6736709338356,12.7362956203524,12.0787364119261,12.3762036728808,196408.168793022,0.0,1.0
2010-06-30,16.19,16.6,15.97,16.19,134675,12.6736709338356,12.9946224522341,12.5014530459144,12.6736709338356,172040.781347644,0.0,1.0
2010-07-01,15.63,16.18,15.35,16.15,94925,12.235298128218,12.665842848021,12.0161117254093,12.6423585905772,121262.084049936,0.0,1.0
2010-07-02,15.41,15.82,15.07,15.78,61475,12.0630802402969,12.3840317586954,11.7969253226005,12.352719415437,78531.3312296001,0.0,1.0
2010-07-06,15.06,15.92,15.0,15.76,70975,11.7890972367859,12.4623126168414,11.7421287218983,12.3370632438078,90667.1205208766,0.0,1.0
2010-07-07,15.88,15.91,15.13,15.14,52175,12.431000273583,12.4544845310268,11.8438938374881,11.8517219233027,66651.0322391932,0.0,1.0
2010-07-08,16.21,16.23,15.73,16.08,36875,12.6893271054648,12.704983277094,12.313578986364,12.587561989875,47106.0242227167,0.0,1.0
2010-07-09,16.56,16.58,16.0,16.13,29025,12.9633101089757,12.9789662806049,12.5249373033582,12.626702418948,37078.0299136097,0.0,1.0
2010-07-12,16.02,16.55,15.77,16.45,27075,12.5405934749874,12.9554820231611,12.3448913296224,12.8772011650151,34586.9994801371,0.0,1.0
2010-07-13,16.88,16.99,16.24,16.31,34750,13.2138088550429,13.2999177990035,12.7128113629086,12.7676079636108,44391.4397759839,0.0,1.0
2010-07-14,17.02,17.05,16.58,16.8,24550,13.3234020564473,13.3468863138911,12.9789662806049,13.1511841685261,31361.4344316663,0.0,1.0
2010-07-15,16.8,17.12,16.5,16.99,35200,13.1511841685261,13.4016829145933,12.9163415940881,13.2999177990035,44966.2929529391,0.0,1.0
2010-07-16,15.63,16.67,15.49,16.67,55075,12.235298128218,13.0494190529363,12.1257049268136,13.0494190529363,70355.6416017935,0.0,1.0
2010-07-19,15.68,15.97,15.42,15.66,40650,12.274438557291,12.5014530459144,12.0709083261115,12.2587823856618,51928.4036516187,0.0,1.0
2010-07-20,16.25,16.27,15.3,15.42,26350,12.7206394487232,12.7362956203524,11.9769712963363,12.0709083261115,33660.847139487,0.0,1.0
2010-07-21,16.42,16.64,15.94,16.38,48675,12.8537169075713,13.0259347954925,12.4779687884706,12.8224045643129,62179.9519739864,0.0,1.0
2010-07-22,17.59,17.67,16.72,16.77,48625,13.7696029478794,13.8322276343962,13.0885594820093,13.1276999110823,62116.079398769,0.0,1.0
2010-07-23,18.33,18.4,17.26,17.41,53400,14.3488812981597,14.4036778988619,13.5112761159976,13.6286974032166,68215.9103320157,0.0,1.0
2010-07-26,18.86,18.87,18.05,18.36,48375,14.7637698463335,14.7715979321481,14.129694895351,14.3723655556035,61796.7165226826,0.0,1.0
2010-07-27,18.68,19.18,18.42,18.94,42900,14.6228643016707,15.0142685924006,14.4193340704911,14.8263945328503,54802.6695363945,0.0,1.0
2010-07-28,18.12,18.85,18.03,18.68,47000,14.1844914960532,14.7559417605189,14.1140387237218,14.6228643016707,60040.2207042083,0.0,1.0
2010-07-29,18.28,18.56,17.63,18.26,36150,14.3097408690867,14.5289272718955,13.8009152911378,14.2940846974575,46179.8718820669,0.0,1.0
2010-07-30,18.35,18.64,17.66,17.98,29725,14.3645374697889,14.5915519584123,13.8243995485816,14.0748982946488,37972.2459666511,0.0,1.0
2010-08-02,18.91,19.36,18.58,18.92,49675,14.8029102754065,15.1551741370634,14.5445834435247,14.8107383612211,63457.4034783309,0.0,1.0
2010-08-03,18.62,19.0,18.34,18.77,22000,14.5758957867831,14.8733630477379,14.3567093839743,14.6933170740021,28103.933095587,0.0,1.0
2010-08-04,19.03,19.05,18.3,18.7,27250,14.8968473051816,14.9125034768108,14.3253970407159,14.6385204732999,34810.5534933976,0.0,1.0
2010-08-05,19.47,20.04,19.32,19.49,63975,15.241283081024,15.6874839724561,15.123861793805,15.2569392526532,81724.9599904625,0.0,1.0
2010-08-06,20.89,21.01,18.81,19.26,91425,16.352871266697,16.4468082964722,14.7246294172605,15.0768932789174,116791.003784729,0.0,1.0
2010-08-09,20.27,21.5,20.08,21.19,58700,15.8675299461919,16.8303845013876,15.7187963157145,16.587713841135,74986.4033050434,0.0,1.0
2010-08-10,19.78,20.11,19.05,20.06,37225,15.4839537412766,15.7422805731583,14.9125034768108,15.7031401440853,47553.1322492374,0.0,1.0
2010-08-11,18.59,19.58,18.5,19.35,52100,14.5524115293393,15.3273920249846,14.4819587570079,15.1473460512488,66555.2233763673,0.0,1.0
2010-08-12,18.36,18.92,18.01,18.35,56775,14.3723655556035,14.8107383612211,14.0983825520926,14.3645374697889,72527.3091591797,0.0,1.0
2010-08-13,18.2,18.46,17.98,18.22,49225,14.2471161825699,14.4506464137495,14.0748982946488,14.2627723541991,62882.550301376,0.0,1.0
2010-08-16,18.43,18.68,17.98,17.98,38575,14.4271621563057,14.6228643016707,14.0748982946488,14.0748982946488,49277.6917801031,0.0,1.0
2010-08-17,18.9,19.19,18.51,18.72,21800,14.7950821895919,15.0220966782152,14.4897868428225,14.6541766449291,27848.4427947179,0.0,1.0
2010-08-18,19.57,19.76,18.46,18.94,38300,15.31956393917,15.4682975696474,14.4506464137495,14.8263945328503,48926.3926164082,0.0,1.0
2010-08-19,18.82,19.86,18.55,19.49,48675,14.7324575030751,15.5465784277934,14.5210991860809,15.2569392526532,62179.951973986,0.0,1.0
2010-08-20,18.26,18.68,18.11,18.68,42150,14.2940846974575,14.6228643016707,14.1766634102386,14.6228643016707,53844.5809081361,0.0,1.0
2010-08-23,18.36,18.76,18.07,18.38,38875,14.3723655556035,14.6854889881875,14.1453510669802,14.3880217272327,49660.9272314066,0.0,1.0
2010-08-24,17.98,18.41,17.5,18.0,25600,14.0748982946488,14.4115059846765,13.699150175548,14.090554466278,32702.7585112284,0.0,1.0
2010-08-25,18.04,18.09,17.44,17.82,37125,14.1218668095364,14.1610072386094,13.6521816606604,13.9496489216152,47425.3870988029,0.0,1.0
2010-08-26,17.88,18.75,17.83,18.2,25400,13.9966174365028,14.6776609023729,13.9574770074298,14.2471161825699,32447.2682103594,0.0,1.0
2010-08-27,18.48,18.56,17.75,18.17,41775,14.4663025853787,14.5289272718955,13.894852320913,14.2236319251261,53365.5365940066,0.0,1.0
2010-08-30,17.82,18.54,17.73,18.33,33475,13.9496489216152,14.5132711002663,13.8791961492838,14.3488812981597,42762.6891079442,0.0,1.0
2010-08-31,17.75,18.04,17.53,17.75,27700,13.894852320913,14.1218668095364,13.7226344329918,13.894852320913,35385.4066703527,0.0,1.0
2010-09-01,18.6,18.7,17.97,18.16,57375,14.5602396151539,14.6385204732999,14.0670702088342,14.2158038393115,73293.7800617864,0.0,1.0
2010-09-02,19.16,19.22,18.51,18.62,33175,14.9986124207714,15.045580935659,14.4897868428225,14.5758957867831,42379.4536566409,0.0,1.0
2010-09-03,19.68,19.8,19.31,19.34,31125,15.4056728831306,15.4996099129058,15.1160337079904,15.1395179654342,39760.6780727338,0.0,1.0
2010-09-07,19.18,19.62,19.12,19.62,51925,15.0142685924006,15.358704368243,14.967300077513,15.358704368243,66331.6693631071,0.0,1.0
2010-09-08,19.16,19.38,18.96,19.2,16475,14.9986124207714,15.1708303086926,14.8420507044795,15.0299247640298,21046.0135340816,0.0,1.0
2010-09-09,18.85,19.5,18.65,19.5,17650,14.8498787902941,15.3619435761663,14.6923203946411,15.3619435761663,22404.391624897,0.12,1.0
2010-09-10,18.88,19.45,18.76,18.97,36150,14.873512549642,15.322553977253,14.7789775122502,14.9444138276858,45887.748285554,0.0,1.0
2010-09-13,19.49,19.75,18.97,19.08,29625,15.3540656563836,15.5588915707325,14.9444138276858,15.031070945295,37605.1049228088,0.0,1.0
2010-09-14,19.38,19.51,19.21,19.45,20600,15.2674085387745,15.3698214959489,15.1334839024694,15.322553977253,26149.034984299,0.0,1.0
2010-09-15,19.56,19.84,19.18,19.32,27300,15.4092110948622,15.6297928487763,15.1098501431215,15.2201410200786,34653.8182073477,0.0,1.0
2010-09-16,19.42,19.62,19.26,19.45,17050,15.2989202179051,15.4564786135581,15.1728735013827,15.322553977253,21642.7692467135,0.0,1.0
2010-09-17,19.53,19.67,18.97,19.62,35450,15.3855773355142,15.4958682124713,14.9444138276858,15.4564786135581,44999.1888443399,0.0,1.0
2010-09-20,20.34,20.62,19.49,19.57,49900,16.0236888379088,16.244270591823,15.3540656563836,15.4170890146448,63341.5944522585,0.0,1.0
2010-09-21,19.93,20.41,19.88,20.4,30450,15.7006941268202,16.0788342763874,15.6613045279069,16.0709563566047,38652.335692811,0.0,1.0
2010-09-22,19.41,20.05,19.07,19.87,26425,15.2910422981224,15.795229164212,15.0231930255123,15.6534266081243,33543.1189058303,0.0,1.0
2010-09-23,18.57,19.42,18.55,19.14,35650,14.6292970363799,15.2989202179051,14.6135411968146,15.0783384639909,45253.062970401,0.0,1.0
2010-09-24,18.91,19.16,18.77,18.93,73975,14.89714630899,15.0940943035562,14.7868554320329,14.9129021485553,93901.6923768698,0.0,1.0
2010-09-27,18.81,19.06,18.6,18.9,22625,14.8183671111635,15.0153151057297,14.6529307957278,14.8892683892073,28719.5105106682,0.0,1.0
2010-09-28,18.84,18.97,18.32,18.92,40475,14.8420008705114,14.9444138276858,14.4323490418136,14.9050242287726,51377.7762616265,0.0,1.0
2010-09-29,19.27,19.34,18.65,18.68,50350,15.1807514211653,15.2358968596439,14.6923203946411,14.715954153989,63912.8112358961,0.0,1.0
2010-09-30,18.92,19.86,18.68,19.39,37575,14.9050242287726,15.6455486883416,14.715954153989,15.2752864585571,47696.6014337397,0.0,1.0
2010-10-01,19.4,19.41,18.88,19.18,24875,15.2831643783398,15.2910422981224,14.873512549642,15.1098501431215,31575.5944288562,0.0,1.0
2010-10-04,18.68,19.43,18.44,19.22,23925,14.715954153989,15.3067981376877,14.5268840792054,15.1413618222521,30369.6923300658,0.0,1.0
2010-10-05,19.37,19.42,18.64,18.98,36850,15.2595306189918,15.2989202179051,14.6844424748584,14.9522917474685,46776.3077267681,0.0,1.0
2010-10-06,19.55,19.6,19.25,19.29,23400,15.4013331750795,15.4407227739928,15.1649955816,15.1965072607306,29703.2727491553,0.0,1.0
2010-10-07,19.29,19.79,19.16,19.79,23275,15.1965072607306,15.5904032498631,15.0940943035562,15.5904032498631,29544.6014203671,0.0,1.0
2010-10-08,19.91,20.07,19.13,19.36,27800,15.6849382872549,15.8109850037773,15.0704605442082,15.2516526992092,35288.5035225007,0.0,1.0
2010-10-11,19.81,20.21,19.65,19.86,17150,15.6061590894284,15.9212758807344,15.480112372906,15.6455486883416,21769.7063097441,0.0,1.0
2010-10-12,19.52,19.9,19.47,19.79,33925,15.3776994157316,15.6770603674722,15.3383098168183,15.5904032498631,43063.3986331235,0.0,1.0
2010-10-13,19.87,19.97,19.52,19.6,44625,15.6534266081243,15.7322058059508,15.3776994157316,15.4407227739928,56645.6643773954,0.0,1.0
2010-10-14,20.14,20.25,19.87,19.91,35725,15.8661304422558,15.952787559865,15.6534266081243,15.6849382872549,45348.2657676741,0.0,1.0
2010-10-15,20.0,20.49,19.87,20.46,44325,15.7558395652987,16.1418576346486,15.6534266081243,16.1182238753006,56264.8531883038,0.0,1.0
2010-10-18,20.01,20.16,19.89,20.08,23075,15.7637174850814,15.8818862818211,15.6691824476896,15.8188629235599,29290.7272943058,0.0,1.0
2010-10-19,19.67,20.16,19.48,19.73,38400,15.4958682124713,15.8818862818211,15.346187736601,15.5431357311672,48743.832203742,0.0,1.0
2010-10-20,20.02,20.19,19.62,19.82,16725,15.771595404864,15.9055200411691,15.4564786135581,15.614037009211,21230.2237918642,0.0,1.0
2010-10-21,20.14,20.33,19.73,20.11,22150,15.8661304422558,16.0158109181262,15.5431357311672,15.8424966829079,28116.5594612731,0.0,1.0
2010-10-22,20.26,20.35,20.05,20.2,17500,15.9606654796476,16.0315667576915,15.795229164212,15.9133979609517,22213.9860303512,0.0,1.0
2010-10-25,20.26,20.47,20.14,20.4,27025,15.9606654796476,16.1261017950833,15.8661304422558,16.0709563566047,34304.7412840137,0.0,1.0
2010-10-26,20.26,20.5,19.99,20.15,25025,15.9606654796476,16.1497355544312,15.7479616455161,15.8740083620385,31766.0000234022,0.0,1.0
2010-10-27,20.22,20.43,19.87,20.12,30200,15.929153800517,16.0945901159527,15.6534266081243,15.8503746026905,38334.9930352346,0.0,1.0
2010-10-28,20.27,20.41,20.14,20.4,32400,15.9685433994303,16.0788342763874,15.8661304422558,16.0709563566047,41127.6084219072,0.0,1.0
2010-10-29,20.4,20.52,20.19,20.19,50000,16.0709563566047,16.1654913939965,15.9055200411691,15.9055200411691,63468.531515289,0.0,1.0
2010-11-01,20.47,20.75,20.26,20.47,31275,16.1261017950833,16.3466835489974,15.9606654796476,16.1261017950833,39699.5664628131,0.0,1.0
2010-11-02,20.95,21.01,20.48,20.79,35325,16.5042419446504,16.5515094633463,16.1339797148659,16.378195228128,44840.5175155517,0.0,1.0
2010-11-03,20.96,21.22,20.55,21.04,48175,16.5121198644331,16.716945778782,16.1891251533444,16.5751432226943,61151.9301149809,0.0,1.0
2010-11-04,21.36,21.48,20.48,20.49,69525,16.827236655739,16.9217716931308,16.1339797148659,16.1418576346486,88252.9930720096,0.0,1.0
2010-11-05,21.57,21.73,21.32,21.34,78150,16.9926729711747,17.1187196876971,16.7957249766085,16.8114808161737,99201.3147583966,0.0,1.0
2010-11-08,21.56,21.71,21.41,21.49,36625,16.984795051392,17.1029638481318,16.8666262546523,16.9296496129135,46490.6993349493,0.0,1.0
2010-11-09,21.25,21.68,21.03,21.67,63500,16.7405795381299,17.0793300887838,16.5672653029116,17.0714521690012,80605.0350244171,0.0,1.0
2010-11-10,21.46,21.48,21.0,21.32,24775,16.9060158535655,16.9217716931308,16.5436315435637,16.7957249766085,31448.6573658258,0.0,1.0
2010-11-11,21.25,21.39,21.0,21.17,16775,16.7405795381299,16.850870415087,16.5436315435637,16.6775561798687,21293.6923233795,0.0,1.0
2010-11-12,21.05,21.18,20.88,20.93,27325,16.5830211424769,16.6854340996514,16.4490965061719,16.4884861050851,34685.5524731055,0.0,1.0
2010-11-15,20.88,21.41,20.86,21.18,26050,16.4490965061719,16.8666262546523,16.4333406666066,16.6854340996514,33067.1049194655,0.0,1.0
2010-11-16,20.87,20.91,20.53,20.75,43400,16.4412185863892,16.4727302655198,16.1733693137792,16.3466835489974,55090.6853552709,0.0,1.0
2010-11-17,20.52,20.96,20.46,20.95,29825,16.1654913939965,16.5121198644331,16.1182238753006,16.5042419446504,37858.9790488699,0.0,1.0
2010-11-18,21.2,21.38,20.75,20.79,19150,16.7011899392167,16.8429924953043,16.3466835489974,16.378195228128,24308.4475703556,0.0,1.0
2010-11-19,21.15,21.32,20.94,21.18,19850,16.6618003403034,16.7957249766085,16.4963640248678,16.6854340996514,25197.0070115697,0.0,1.0
2010-11-22,21.03,21.25,20.57,21.1,17500,16.5672653029116,16.7405795381299,16.2048809929098,16.6224107413902,22213.9860303512,0.0,1.0
2010-11-23,20.69,20.95,20.57,20.72,33200,16.2994160303015,16.5042419446504,16.2048809929098,16.3230497896495,42143.104926152,0.0,1.0
2010-11-24,21.36,21.38,20.75,20.75,15100,16.827236655739,16.8429924953043,16.3466835489974,16.3466835489974,19167.4965176173,0.0,1.0
2010-11-26,21.11,21.26,20.95,21.18,6125,16.6302886611728,16.7484574579126,16.5042419446504,16.6854340996514,7774.89511062291,0.0,1.0
2010-11-29,21.34,21.37,20.82,20.89,24975,16.8114808161737,16.8351145755217,16.401828987476,16.4569744259545,31702.5314918869,0.0,1.0
2010-11-30,21.1,21.16,20.91,21.05,28025,16.6224107413902,16.6696782600861,16.4727302655198,16.5830211424769,35574.1119143194,0.0,1.0
2010-12-01,22.01,22.15,21.55,21.61,61800,17.3393014416113,17.4495923185683,16.9769171316094,17.0241846503053,78447.104952897,0.0,1.0
2010-12-02,22.51,22.57,21.88,21.99,22975,17.7331974307437,17.7804649494396,17.2368884844368,17.323545602046,29163.7902312753,0.0,1.0
2010-12-03,22.98,23.1,22.23,22.46,33250,18.1034596605282,18.19799469792,17.5126156768295,17.6938078318305,42206.5734576673,0.0,1.0
2010-12-06,23.21,23.45,22.85,22.92,26500,18.2846518155292,18.4737218903128,18.0010467033538,18.0561921418324,33638.3217031031,0.0,1.0
2010-12-07,23.6,23.92,23.37,23.49,37350,18.5918906870525,18.8439841200973,18.4106985320516,18.5052335694434,47410.9930419209,0.0,1.0
2010-12-08,23.86,24.03,23.64,23.72,25875,18.7967166014014,18.9306412377064,18.6234023661831,18.6864257244443,32844.965059162,0.0,1.0
2010-12-09,23.95,24.09,23.69,24.01,19075,18.8676178794452,18.9779087564023,18.6627919650964,18.9148853981411,24213.2447730828,0.0,1.0
2010-12-10,24.21,24.27,23.52,24.05,19900,19.0724437937941,19.11971131249,18.5288673287913,18.9463970772717,25260.475543085,0.0,1.0
2010-12-13,24.33,24.76,24.09,24.32,22675,19.1669788311859,19.5057293818398,18.9779087564023,19.1591009114033,28782.9790421836,0.0,1.0
2010-12-14,24.24,24.65,24.12,24.45,14200,19.0960775531421,19.4190722642307,19.0015425157503,19.2615138685777,18025.062950342,0.0,1.0
2010-12-15,23.73,24.72,23.69,24.24,38800,18.6943036442269,19.4742177027092,18.6627919650964,19.0960775531421,49251.5804558644,0.0,1.0
2010-12-16,23.76,23.86,23.43,23.77,32050,18.7179374035749,18.7967166014014,18.4579660507475,18.7258153233575,40683.3287013002,0.0,1.0
2010-12-17,24.02,24.12,23.17,23.72,65950,18.9227633179238,19.0015425157503,18.2531401363986,18.6864257244443,83714.9930686661,0.0,1.0
2010-12-20,23.88,24.5,23.81,24.14,48125,18.8124724409667,19.300903467491,18.7573270024881,19.0172983553156,61088.4615834656,0.0,1.0
2010-12-21,24.65,24.71,23.9,23.99,30725,19.4190722642307,19.4663397829266,18.828228280532,18.8991295585758,39001.4126161451,0.0,1.0
2010-12-22,24.78,25.0,24.54,24.65,27000,19.5214852214051,19.6947994566234,19.3324151466215,19.4190722642307,34273.0070182561,0.0,1.0
2010-12-23,24.98,25.06,24.69,24.82,25300,19.6790436170581,19.7420669753193,19.4505839433613,19.5529969005357,32115.0769467363,0.0,1.0
2010-12-27,25.32,25.37,24.87,24.89,7950,19.9468928896682,19.9862824885814,19.592386499449,19.6081423390143,10091.496510931,0.0,1.0
2010-12-28,25.62,25.71,24.96,25.32,40250,20.1832304831477,20.2541317611915,19.6632877774928,19.9468928896682,51092.1678698076,0.0,1.0
2010-12-29,25.16,25.76,25.12,25.74,28450,19.8208461731458,20.2935213601048,19.7893344940152,20.2777655205395,36113.5944321995,0.0,1.0
2010-12-30,24.32,25.22,24.26,25.06,19025,19.2536359487951,19.966147147558,19.2061352022109,19.8394784900002,24031.2012354713,0.12,1.0
2010-12-31,23.69,24.24,23.55,24.24,24350,18.754878109661,19.1903016200161,18.6440430342978,19.1903016200161,30757.4113053208,0.0,1.0
2011-01-03,24.72,24.88,23.95,23.98,20200,19.5703075926897,19.6969762502476,18.9607146781925,18.9844650514846,25515.3884339828,0.0,1.0
2011-01-04,23.61,24.83,23.58,24.83,31825,18.691543780882,19.6573922947607,18.6677934075899,19.6573922947607,40199.3681639358,0.0,1.0
2011-01-05,23.62,23.69,23.31,23.6,60100,18.6994605719794,18.754878109661,18.454040047961,18.6836269897847,75914.5962813052,0.0,1.0
2011-01-06,23.69,24.29,23.57,23.69,24150,18.754878109661,19.229885575503,18.6598766164926,18.754878109661,30504.7836970635,0.0,1.0
2011-01-07,23.56,23.81,23.21,23.78,20525,18.6519598253952,18.8498796028294,18.3748721369874,18.8261292295373,25925.9082974008,0.0,1.0
2011-01-10,23.94,24.01,23.35,23.44,24825,18.9527978870951,19.0082154247767,18.4857072123505,18.5569583322268,31357.4018749318,0.0,1.0
2011-01-11,24.09,24.32,23.91,24.01,17675,19.0715497535556,19.2536359487951,18.929047513803,19.0082154247767,22325.9648797349,0.0,1.0
2011-01-12,24.65,25.26,24.28,24.37,37400,19.5148900550081,19.9978143119475,19.2219687844056,19.2932199042819,47241.3627441068,0.0,1.0
2011-01-13,24.62,24.75,24.37,24.67,19250,19.491139681716,19.5940579659818,19.2932199042819,19.5307236372029,24315.4072947609,0.0,1.0
2011-01-14,24.94,25.08,24.51,24.55,37200,19.7444769968318,19.8553120721949,19.404054979645,19.4357221440345,46988.7351358494,0.0,1.0
2011-01-18,24.77,24.99,24.45,24.8,19525,19.6098915481765,19.7840609523186,19.3565542330608,19.6336419214686,24662.7702561146,0.0,1.0
2011-01-19,23.81,24.72,23.77,24.68,17125,18.8498796028294,19.5703075926897,18.8182124384399,19.5386404283002,21631.2389570274,0.0,1.0
2011-01-20,23.3,23.99,23.23,23.64,23775,18.4461232568637,18.992381842582,18.3907057191821,18.7152941541741,30031.1069315812,0.0,1.0
2011-01-21,22.96,23.5,22.88,23.48,25000,18.1769523595532,18.604459078811,18.1136180307743,18.5886254966163,31578.4510321569,0.0,1.0
2011-01-24,23.51,23.63,22.91,23.02,42550,18.6123758699084,18.7073773630768,18.1373684040664,18.2244531061374,53746.5236567309,0.0,1.0
2011-01-25,24.04,24.07,23.4,23.4,28450,19.0319657980688,19.0557161713609,18.5252911678373,18.5252911678373,35936.2772745945,0.0,1.0
2011-01-26,24.35,24.6,23.85,24.09,19000,19.2773863220872,19.4753060995213,18.8815467672188,19.0715497535556,23999.6227844392,0.0,1.0
2011-01-27,24.0,24.37,23.85,24.37,14625,19.0002986336793,19.2932199042819,18.8815467672188,19.2932199042819,18473.3938538118,0.0,1.0
2011-01-28,23.21,24.07,23.2,24.0,40325,18.3748721369874,19.0557161713609,18.36695534589,19.0002986336793,50936.041514869,0.0,1.0
2011-01-31,22.55,23.46,22.46,23.33,36025,17.8523639245612,18.5727919144215,17.7811128046849,18.4698736301558,45504.5479373381,0.0,1.0
2011-02-01,23.42,23.56,22.46,22.74,33300,18.5411247500321,18.6519598253952,17.7811128046849,18.0027829554112,42062.4967748329,0.0,1.0
2011-02-02,23.47,23.68,23.25,23.3,15475,18.5807087055189,18.7469613185636,18.4065393013769,18.4461232568637,19547.0611889051,0.0,1.0
2011-02-03,23.15,23.49,22.97,23.39,17900,18.3273713904032,18.5965422877136,18.1848691506506,18.51737437674,22610.1709390243,0.0,1.0
2011-02-04,23.34,23.58,23.09,23.18,17050,18.4777904212532,18.6677934075899,18.279870643819,18.3511217636953,21536.5036039309,0.0,1.0
2011-02-07,23.87,24.05,23.26,23.34,13825,18.8973803494136,19.0398825891662,18.4144560924742,18.4777904212532,17462.8834207827,0.0,1.0
2011-02-08,24.66,24.66,23.82,23.82,35175,19.5228068461055,19.5228068461055,18.8577963939267,18.8577963939267,44430.8806022448,0.0,1.0
2011-02-09,24.82,24.87,24.49,24.6,19675,19.6494755036634,19.6890594591502,19.3882213974503,19.4753060995213,24852.2409623074,0.0,1.0
2011-02-10,25.09,25.13,24.51,24.51,35475,19.8632288632923,19.8948960276817,19.404054979645,19.404054979645,44809.8220146305,0.0,1.0
2011-02-11,24.62,25.95,24.4,25.56,121200,19.491139681716,20.5440728976658,19.316970277574,20.2353180448685,153092.330603897,0.0,1.0
2011-02-14,24.55,24.74,24.42,24.71,47550,19.4357221440345,19.5861411748844,19.3328038597687,19.5623908015923,60062.2138631623,0.0,1.0
2011-02-15,24.55,24.87,24.46,24.47,49650,19.4357221440345,19.6890594591502,19.3644710241582,19.3723878152555,62714.8037498635,0.0,1.0
2011-02-16,24.39,24.79,23.94,24.71,24250,19.3090534864766,19.6257251303713,18.9527978870951,19.5623908015923,30631.0975011922,0.0,1.0
2011-02-17,24.03,24.45,24.01,24.34,44525,19.0240490069714,19.3565542330608,19.0082154247767,19.2694695309898,56241.2212882715,0.0,1.0
2011-02-18,23.45,24.27,23.38,24.09,46000,18.5648751233242,19.2140519933082,18.5094575856426,19.0715497535556,58104.3498991686,0.0,1.0
2011-02-22,23.0,23.45,22.69,23.33,65050,18.2086195239427,18.5648751233242,17.9631989999243,18.4698736301558,82167.1295856722,0.0,1.0
2011-02-23,21.84,23.1,21.68,23.1,51500,17.2902717566482,18.2877874349164,17.1636030990903,18.2877874349164,65051.6091262431,0.0,1.0
2011-02-24,22.39,22.44,21.63,21.84,37950,17.7256952670033,17.7652792224902,17.1240191436035,17.2902717566482,47936.0886668143,0.0,1.0
2011-02-25,23.44,23.57,22.47,22.47,32725,18.5569583322268,18.6598766164926,17.7890295957823,17.7890295957823,41336.1924010934,0.0,1.0
2011-02-28,24.36,24.4,23.51,23.51,42700,19.2853031131845,19.316970277574,18.6123758699084,18.6123758699084,53935.994362924,0.0,1.0
2011-03-01,23.71,24.66,23.64,24.51,45850,18.7707116918557,19.5228068461055,18.7152941541741,19.404054979645,57914.8791929757,0.0,1.0
2011-03-02,23.8,23.93,23.4,23.61,23375,18.9369643049004,19.0404015048851,18.618695997255,18.7857868587688,29377.7287131516,0.12,1.0
2011-03-03,24.25,24.51,24.1,24.13,41600,19.2950161510015,19.501890550971,19.1756655356344,19.1995356587078,52282.931100197,0.0,1.0
2011-03-04,23.89,24.34,23.63,24.31,46950,19.0085746741206,19.3666265202217,18.8017002741511,19.3427563971483,59006.8176719773,0.0,1.0
2011-03-07,23.11,24.15,23.04,24.0,23500,18.3879514742121,19.2154490740901,18.3322545203742,19.0960984587231,29534.8288666979,0.0,1.0
2011-03-08,23.71,23.89,22.76,23.16,25500,18.8653539356802,19.0085746741206,18.1094667050224,18.4277350126678,32048.4313234381,0.0,1.0
2011-03-09,23.93,24.08,23.47,23.68,18575,19.0404015048851,19.1597521202522,18.674392951093,18.8414838126068,23345.0828169751,0.0,1.0
2011-03-10,23.09,23.51,22.8,23.51,36800,18.3720380588298,18.7062197818575,18.1412935357869,18.7062197818575,46250.2852040206,0.0,1.0
2011-03-11,23.01,23.35,22.86,22.91,25225,18.3083843973008,18.5789124587993,18.1890337819337,18.2288173203894,31702.8109856363,0.0,1.0
2011-03-14,22.9,23.02,22.62,22.71,29375,18.2208606126983,18.3163411049919,17.9980727973465,18.0696831665667,36918.5360833723,0.0,1.0
2011-03-15,22.61,23.08,22.02,22.22,31825,17.9901160896554,18.3640813511387,17.5206703358784,17.6798044897011,39997.6990928791,0.0,1.0
2011-03-16,22.47,22.72,22.23,22.52,38200,17.8787221819795,18.0776398742579,17.6877611973923,17.9185057204352,48009.8069237387,0.0,1.0
2011-03-17,22.89,23.16,22.79,22.96,31225,18.2129039050071,18.4277350126678,18.1333368280958,18.2686008588451,39243.6183558572,0.0,1.0
2011-03-18,22.43,23.34,22.32,23.02,112825,17.846895351215,18.5709557511082,17.7593715666125,18.3163411049919,141798.598590859,0.0,1.0
2011-03-21,24.03,24.25,22.67,22.8,57900,19.1199685817965,19.2950161510015,18.0378563358022,18.1412935357869,72768.7911226301,0.0,1.0
2011-03-22,24.02,24.48,23.66,24.03,30350,19.1120118741054,19.4780204278976,18.8255703972245,19.1199685817965,38143.9172810332,0.0,1.0
2011-03-23,24.09,24.28,23.46,23.92,19350,19.1677088279433,19.3188862740749,18.6664362434018,19.032444797194,24319.1037689619,0.0,1.0
2011-03-24,24.6,24.97,24.26,24.27,45625,19.5735009201912,19.8678991047632,19.3029728586926,19.3109295663837,57341.5560443868,0.0,1.0
2011-03-25,24.62,24.98,24.54,24.77,23550,19.5894143355734,19.8758558124543,19.5257606740444,19.7087649509405,29597.6689281165,0.0,1.0
2011-03-28,24.4,24.63,24.16,24.63,24425,19.4143667663685,19.5973710432646,19.2234057817812,19.5973710432646,30697.3700029402,0.0,1.0
2011-03-29,24.65,24.72,24.14,24.4,40375,19.6132844586468,19.6689814124848,19.207492366399,19.4143667663685,50743.3495954438,0.0,1.0
2011-03-30,24.65,24.76,24.46,24.76,28800,19.6132844586468,19.7008082432493,19.4621070125153,19.7008082432493,36195.8753770596,0.0,1.0
2011-03-31,24.9,24.91,24.54,24.63,31925,19.8122021509252,19.8201588586163,19.5257606740444,19.5973710432646,40123.3792157162,0.0,1.0
2011-04-01,24.84,25.28,24.76,24.99,38925,19.7644619047784,20.1145570431883,19.7008082432493,19.8838125201454,48920.9878143071,0.0,1.0
2011-04-04,24.88,24.99,24.56,24.83,21050,19.7962887355429,19.8838125201454,19.5416740894266,19.7565051970873,26455.6658571911,0.0,1.0
2011-04-05,25.18,25.24,24.6,24.75,23550,20.034989966277,20.0827302124238,19.5735009201912,19.6928515355582,29597.6689281164,0.0,1.0
2011-04-06,25.4,25.6,24.99,25.38,23425,20.2100375354819,20.3691716893046,19.8838125201454,20.1941241200997,29440.5687745702,0.0,1.0
2011-04-07,25.44,25.8,25.32,25.5,23175,20.2418643662465,20.5283058431273,20.1463838739529,20.2896046123933,29126.3684674776,0.0,1.0
2011-04-08,24.49,25.67,24.22,25.67,21050,19.4859771355887,20.4248686431426,19.2711460279281,20.4248686431426,26455.6658571911,0.0,1.0
2011-04-11,24.18,24.84,24.04,24.43,23875,19.2393191971635,19.7644619047784,19.1279252894876,19.4382368894419,30006.1293273367,0.0,1.0
2011-04-12,23.72,24.06,23.56,23.91,23025,18.8733106433713,19.1438387048699,18.7460033203132,19.0244880895029,28937.8482832221,0.0,1.0
2011-04-13,23.54,23.94,23.2,23.94,25050,18.7300899049309,19.0483582125763,18.4595618434323,19.0483582125763,31482.8707706716,0.0,1.0
2011-04-14,23.59,23.73,23.22,23.27,20400,18.7698734433866,18.8812673510625,18.4754752588146,18.5152587972703,25638.7450587505,0.0,1.0
2011-04-15,23.97,24.08,23.49,23.53,32100,19.0722283356497,19.1597521202522,18.6903063664752,18.7221331972398,40343.3194306809,0.0,1.0
2011-04-18,23.68,23.74,23.36,23.47,32750,18.8414838126068,18.8892240587536,18.5868691664905,18.674392951093,41160.2402291215,0.0,1.0
2011-04-19,23.6,23.95,23.4,23.83,16600,18.7778301510777,19.0563149202674,18.618695997255,18.9608344279738,20862.9003909441,0.0,1.0
2011-04-20,23.99,24.27,23.86,24.01,28200,19.088141751032,19.3109295663837,18.9847045510472,19.1040551664142,35441.7946400374,0.0,1.0
2011-04-21,24.26,24.34,23.83,24.21,10350,19.3029728586926,19.3666265202217,18.9608344279738,19.2631893202369,13007.8927136308,0.0,1.0
2011-04-25,24.23,24.54,24.05,24.31,13600,19.2791027356192,19.5257606740444,19.1358819971788,19.3427563971483,17092.4967058337,0.0,1.0
2011-04-26,25.06,25.17,24.27,24.39,23175,19.9395094739834,20.0270332585858,19.3109295663837,19.4064100586773,29126.3684674776,0.0,1.0
2011-04-27,25.15,25.36,24.96,25.07,22525,20.0111198432036,20.1782107047174,19.859942397072,19.9474661816745,28309.447669037,0.0,1.0
2011-04-28,25.72,25.77,25.02,25.08,28975,20.4646521815982,20.5044357200539,19.9076826432188,19.9554228893656,36415.8155920244,0.0,1.0
2011-04-29,25.31,25.91,25.12,25.79,21500,20.1384271662617,20.6158296277298,19.9872497201302,20.5203491354362,27021.2264099577,0.0,1.0
2011-05-02,25.12,25.42,24.88,25.37,25250,19.9872497201302,20.2259509508642,19.7962887355429,20.1861674124085,31734.2310163456,0.0,1.0
2011-05-03,24.85,25.19,24.52,25.02,28750,19.7724186124695,20.0429466739681,19.5098472586621,19.9076826432188,36133.0353156411,0.0,1.0
2011-05-04,24.26,25.03,23.94,24.85,32250,19.3029728586926,19.91563935091,19.0483582125763,19.7724186124695,40531.8396149365,0.0,1.0
2011-05-05,24.81,26.13,24.39,24.79,92375,19.740591781705,20.7908771969348,19.4064100586773,19.7246783663227,116097.01347069,0.0,1.0
2011-05-06,25.2,25.63,24.68,25.17,63875,20.0509033816592,20.393041812378,19.6371545817202,20.0270332585858,80278.1784621418,0.0,1.0
2011-05-09,26.63,26.73,25.14,25.14,65500,21.1887125814915,21.2682796584028,20.0031631355124,20.0031631355124,82320.4804582431,0.0,1.0
2011-05-10,27.9,27.95,26.83,26.87,58800,22.1992144582656,22.2389979967213,21.3478467353142,21.3796735660787,73899.9122281632,0.0,1.0
2011-05-11,27.62,27.87,27.04,27.87,55925,21.9764266429138,22.1753443351922,21.514937596828,22.1753443351922,70286.6086965992,0.0,1.0
2011-05-12,27.87,27.95,27.26,27.35,33750,22.1753443351922,22.2389979967213,21.689985166033,21.7615955352532,42417.0414574917,0.0,1.0
2011-05-13,27.36,28.08,27.3,27.83,30700,21.7695522429443,22.342435196706,21.7218119967975,22.1435175044276,38583.7977109628,0.0,1.0
2011-05-16,27.17,27.66,27.14,27.26,34800,21.6183747968128,22.0082534736784,21.5945046737394,21.689985166033,43736.6827472802,0.0,1.0
2011-05-17,26.68,27.1,26.6,27.08,33600,21.2284961199472,21.5626778429748,21.1648424584181,21.5467644275926,42228.5212732361,0.0,1.0
2011-05-18,27.01,27.3,26.51,26.83,28250,21.4910674737546,21.7218119967975,21.0932320891979,21.3478467353142,35504.634701456,0.0,1.0
2011-05-19,27.08,27.41,26.77,27.28,21725,21.5467644275926,21.8093357814,21.3001064891674,21.7058985814152,27304.0066863409,0.0,1.0
2011-05-20,27.06,27.23,26.61,26.93,25750,21.5308510122103,21.6661150429596,21.1727991661092,21.4274138122255,32362.6316305307,0.0,1.0
2011-05-23,26.03,26.57,25.95,26.51,34375,20.7113101200234,21.1409723353447,20.6476564584943,21.0932320891979,43202.542225223,0.0,1.0
2011-05-24,25.68,26.32,25.61,26.2,26725,20.4328253508337,20.9420546430663,20.3771283969958,20.8465741507727,33588.0128281916,0.0,1.0
2011-05-25,26.04,26.15,25.45,25.6,19750,20.7192668277146,20.806790612317,20.2498210739376,20.3691716893046,24821.8242603099,0.0,1.0
2011-05-26,26.5,26.58,25.51,25.94,20400,21.0852753815067,21.1489290430358,20.2975613200844,20.6396997508032,25638.7450587506,0.0,1.0
2011-05-27,26.77,27.17,26.6,26.61,18075,21.3001064891674,21.6183747968128,21.1648424584181,21.1727991661092,22716.68220279,0.0,1.0
2011-05-31,27.6,27.61,26.79,27.06,65625,21.9605132275316,21.9684699352227,21.3160199045497,21.5308510122103,82477.5806117892,0.0,1.0
2011-06-01,26.39,27.7,26.15,27.56,66350,20.9977515969043,22.0400803044429,20.806790612317,21.928686396767,83388.7615023575,0.0,1.0
2011-06-02,26.28,26.56,25.99,26.37,27250,20.9102278123018,21.1330156276536,20.6794832892589,20.981838181522,34247.8334730858,0.0,1.0
2011-06-03,25.07,25.6,24.95,25.57,42550,20.0509033816592,20.474795635041,19.95492777712,20.4508017339061,53201.0194102152,0.13,1.0
2011-06-06,24.68,25.33,24.6,25.12,34500,19.7389826669067,20.2588505248276,19.6749989305472,20.0908932168839,43135.9616839581,0.0,1.0
2011-06-07,24.72,25.07,24.67,24.95,26075,19.7709745350864,20.0509033816592,19.7309846998617,19.95492777712,32602.0348089626,0.0,1.0
2011-06-08,24.42,24.64,24.25,24.54,34075,19.5310355237383,19.7069907987269,19.3950700839743,19.6270111282775,42604.5766487209,0.0,1.0
2011-06-09,24.76,24.93,24.33,24.52,25550,19.8029664032662,19.9389318430301,19.4590538203338,19.6110151941877,31945.6180007284,0.0,1.0
2011-06-10,24.14,24.58,24.02,24.53,31200,19.30709244648,19.6590029964573,19.2111168419408,19.6190131612326,39009.9131750579,0.0,1.0
2011-06-13,24.09,24.45,24.0,24.32,26950,19.2671026112553,19.5550294248731,19.1951209078509,19.4510558532889,33696.0628226862,0.0,1.0
2011-06-14,24.88,24.99,24.15,24.44,30050,19.8989420078054,19.9869196452997,19.315090413525,19.5470314578282,37572.0477855926,0.0,1.0
2011-06-15,24.23,25.01,24.12,24.56,33750,19.3790741498845,20.0029155793896,19.2910965123901,19.6430070623674,42198.2233864807,0.0,1.0
2011-06-16,24.4,24.82,24.09,24.29,19000,19.5150395896484,19.8509542055358,19.2671026112553,19.4270619521541,23756.0368694262,0.0,1.0
2011-06-17,24.26,24.94,24.12,24.71,42950,19.4030680510193,19.9469298100751,19.2910965123901,19.7629765680415,53701.1465022029,0.0,1.0
2011-06-20,24.72,24.79,24.02,24.08,24900,19.7709745350864,19.826960304401,19.2111168419408,19.2591046442104,31132.9114762481,0.0,1.0
2011-06-21,25.61,25.64,24.86,25.04,37950,20.4827936020859,20.5067875032207,19.8829460737155,20.0269094805244,47449.5578523539,0.0,1.0
2011-06-22,25.4,25.9,25.35,25.39,17650,20.3148362941422,20.7147346463891,20.2748464589175,20.3068383270973,22068.107933967,0.0,1.0
2011-06-23,24.99,25.16,24.38,24.95,41150,19.9869196452997,20.1228850850637,19.4990436555585,19.95492777712,51450.5745882574,0.0,1.0
2011-06-24,24.73,25.33,24.5,25.03,51975,19.7789725021314,20.2588505248276,19.5950192600978,20.0189115134795,64985.2640151803,0.0,1.0
2011-06-27,24.63,24.83,24.48,24.76,30150,19.698992831682,19.8589521725807,19.5790233260079,19.8029664032662,37697.0795585895,0.0,1.0
2011-06-28,25.08,25.1,24.54,24.8,28825,20.0589013487042,20.0748972827941,19.6270111282775,19.8349582714459,36040.4085663795,0.0,1.0
2011-06-29,25.55,25.62,24.93,25.28,24900,20.4348057998163,20.4907915691308,19.9389318430301,20.2188606896029,31132.911476248,0.0,1.0
2011-06-30,26.39,26.47,25.56,25.63,25650,21.106635031591,21.1706187679505,20.4428037668612,20.4987895361758,32070.6497737255,0.0,1.0
2011-07-01,26.96,27.04,26.14,26.31,33950,21.5625191531525,21.626502889512,20.9066858554676,21.0426512952315,42448.2869324748,0.0,1.0
2011-07-05,27.21,27.4,26.79,26.92,40400,21.762468329276,21.9144297031298,21.4265537133886,21.5305272849728,50512.8362907799,0.0,1.0
2011-07-06,27.09,27.19,26.82,27.06,21925,21.6664927247367,21.7464723951861,21.4505476145234,21.6424988236019,27413.2162295879,0.0,1.0
2011-07-07,27.55,27.77,27.17,27.33,21850,22.0343992088038,22.2103544837925,21.7304764610962,21.8584439338152,27319.4423998402,0.0,1.0
2011-07-08,27.68,27.69,26.93,27.09,22700,22.138372780388,22.146370747433,21.5385252520177,21.6664927247367,28382.2124703145,0.0,1.0
2011-07-11,26.99,27.4,26.79,27.15,30400,21.5865130542873,21.9144297031298,21.4265537133886,21.7144805270063,38009.658991082,0.0,1.0
2011-07-12,27.11,27.5,26.79,26.85,35300,21.6824886588266,21.9944093735791,21.4265537133886,21.4745415156582,44136.2158679339,0.0,1.0
2011-07-13,27.15,27.56,26.98,27.27,20525,21.7144805270063,22.0423971758488,21.5785150872424,21.8104561315456,25662.7714076302,0.0,1.0
2011-07-14,26.99,27.5,26.82,27.17,48625,21.5865130542873,21.9944093735791,21.4505476145234,21.7304764610962,60796.6996197816,0.0,1.0
2011-07-15,26.9,27.26,26.82,27.1,30450,21.5145313508829,21.8024581645006,21.4505476145234,21.6744906917816,38072.1748775804,0.0,1.0
2011-07-18,25.67,26.93,25.58,26.78,49275,20.5307814043555,21.5385252520177,20.4587997009511,21.4185557463436,61609.406144262,0.0,1.0
2011-07-19,25.99,26.27,25.52,26.03,48850,20.7867163497935,21.0106594270518,20.4108118986814,20.8187082179733,61078.0211090249,0.0,1.0
2011-07-20,26.21,26.25,25.68,26.02,42625,20.9626716247822,20.9946634929619,20.5387793714005,20.8107102509283,53294.7932399627,0.0,1.0
2011-07-21,27.34,27.46,26.2,26.45,59450,21.8664419008601,21.9624175053994,20.9546736577372,21.1546228338607,74331.3890467048,0.0,1.0
2011-07-22,27.35,27.43,27.1,27.24,30475,21.8744398679051,21.9384236042646,21.6744906917816,21.7864622304108,38103.4328208297,0.0,1.0
2011-07-25,27.4,27.58,26.79,26.99,39450,21.9144297031298,22.0583931099386,21.4265537133886,21.5865130542873,49325.0344473086,0.0,1.0
2011-07-26,26.76,27.41,26.75,27.34,34550,21.4025598122537,21.9224276701747,21.3945618452088,21.8664419008601,43198.4775704567,0.0,1.0
2011-07-27,26.75,26.87,26.6,26.64,86100,21.3945618452088,21.4905374497481,21.2745923395347,21.3065842077145,107652.3565504,0.0,1.0
2011-07-28,26.75,27.12,26.73,26.75,33100,21.3945618452088,21.6904866258715,21.3785659111189,21.3945618452088,41385.5168620004,0.0,1.0
2011-07-29,26.57,27.13,26.12,26.12,39600,21.2505984383999,21.6984845929164,20.8906899213777,20.8906899213777,49512.5821068042,0.0,1.0
2011-08-01,25.84,26.96,25.52,26.82,36600,20.6667468441195,21.5625191531525,20.4108118986814,21.4505476145234,45761.6289168946,0.0,1.0
2011-08-02,23.77,26.19,23.75,25.62,75650,19.0111676658173,20.9466756906923,18.9951717317274,20.4907915691308,94586.5362722156,0.0,1.0
2011-08-03,23.66,23.9,22.81,23.81,50450,18.923190028323,19.1151412374015,18.2433628295033,19.0431595339971,63078.5294769765,0.0,1.0
2011-08-04,21.85,23.42,21.82,23.18,69400,17.4755579931893,18.7312388192445,17.4515640920544,18.539287610166,86772.050459904,0.0,1.0
2011-08-05,22.0,22.26,19.05,22.26,136025,17.5955274988633,17.8034746420317,15.2361272206066,17.8034746420317,170074.469219142,0.0,1.0
2011-08-08,21.03,22.08,20.26,21.2,122800,16.8197246955043,17.6595112352228,16.2038812330441,16.9556901352683,153539.017240292,0.0,1.0
2011-08-09,20.43,21.89,18.88,21.5,237850,16.3398466728081,17.507549861369,15.1001617808427,17.1956291466164,297388.072073317,0.0,1.0
2011-08-10,19.22,20.18,19.16,19.63,87025,15.3720926603706,16.1398974966846,15.324104858101,15.700009309213,108808.900450622,0.0,1.0
2011-08-11,19.75,20.59,18.92,19.32,120800,15.7959849137523,16.4678141455271,15.1321536490225,15.45207233082,151038.381780352,0.0,1.0
2011-08-12,20.34,20.5,19.5,20.31,71550,16.2678649694036,16.3958324421226,15.5960357376288,16.2438710682688,89460.2335793394,0.0,1.0
2011-08-15,20.74,20.76,20.27,20.52,80425,16.5877836512011,16.603779585291,16.2118792000891,16.4118283762125,100556.803432822,0.0,1.0
2011-08-16,20.41,20.92,20.17,20.44,64375,16.3238507387182,16.73174705801,16.1318995296397,16.347844639853,80489.203866806,0.0,1.0
2011-08-17,20.47,20.89,20.02,20.54,50600,16.3718385409878,16.7077531568752,16.0119300239656,16.4278243103024,63266.077136472,0.0,1.0
2011-08-18,19.11,19.82,19.01,19.73,122850,15.2841150228763,15.8519706830669,15.2041353524269,15.7799889796624,153601.53312679,0.0,1.0
2011-08-19,18.63,19.14,18.4,18.62,69275,14.9002126047193,15.3081089240111,14.7162593626857,14.8922146376743,86615.7607436577,0.0,1.0
2011-08-22,18.79,19.6,18.68,19.18,38300,15.0281800774383,15.6760154080782,14.9402024399439,15.3401007921908,47887.1690578433,0.0,1.0
2011-08-23,20.12,20.13,18.78,18.96,44500,16.091909694415,16.0999076614599,15.0201821103933,15.1641455172022,55639.1389836562,0.0,1.0
2011-08-24,20.76,20.84,19.88,20.07,41400,16.603779585291,16.6677633216505,15.8999584853365,16.0519198591903,51763.1540207498,0.0,1.0
2011-08-25,20.04,21.27,20.0,20.95,37000,16.0279259580555,17.0116759045829,15.9959340898757,16.7557409591448,46261.7560088826,0.0,1.0
2011-08-26,20.87,20.89,19.59,19.85,23550,16.6917572227853,16.7077531568752,15.6680174410333,15.8759645842017,29444.9825407889,0.0,1.0
2011-08-29,22.02,22.03,21.14,21.16,48525,17.6115234329532,17.6195213999981,16.9077023329987,16.9236982670885,60671.6678467846,0.0,1.0
2011-08-30,21.6,21.93,21.15,21.87,101650,17.2756088170658,17.5395417295488,16.9157003000436,17.4915539272791,127094.79725143,0.0,1.0
2011-08-31,21.74,22.21,21.43,21.85,63800,17.3875803556949,17.763484806807,17.1396433773019,17.4755579931893,79770.2711720735,0.0,1.0
2011-09-01,20.87,21.99,20.69,21.72,44225,16.6917572227853,17.5875295318184,16.5477938159765,17.3715844216051,55295.3016079146,0.0,1.0
2011-09-02,19.49,20.47,19.46,20.35,44675,15.5880377705839,16.3718385409878,15.5640438694491,16.2758629364486,55857.9445864009,0.0,1.0
2011-09-06,19.49,19.6,18.44,18.68,72550,15.6920113421681,15.7805757981783,14.84662335298,15.0398548933658,90109.5129978815,0.13,1.0
2011-09-07,20.19,20.24,19.73,19.87,41800,16.2556033349602,16.2958599058739,15.885242882554,15.9979612811124,51916.9902592893,0.0,1.0
2011-09-08,19.42,20.21,19.31,20.09,38375,15.6356521428889,16.2717059633257,15.5470876868787,16.1750901931327,47663.0263445031,0.0,1.0
2011-09-09,18.54,19.12,18.26,19.03,69550,14.9271364948074,15.3941127174066,14.7016996976906,15.3216508897619,86383.4132185067,0.0,1.0
2011-09-12,18.7,18.73,18.23,18.27,57400,15.0559575217313,15.0801114642796,14.6775457551424,14.7097510118733,71292.7091120386,0.0,1.0
2011-09-13,18.98,19.08,18.65,18.87,93725,15.2813943188482,15.3619074606756,15.0157009508176,15.192829862838,116409.567273969,0.0,1.0
2011-09-14,19.7,20.05,18.6,19.18,43900,15.8610889400057,16.1428849364018,14.9754443799039,15.442420602503,54525.2601048519,0.0,1.0
2011-09-15,20.19,20.25,19.7,19.93,35550,16.2556033349602,16.3039112200567,15.8610889400057,16.0462691662088,44154.2823855918,0.0,1.0
2011-09-16,20.35,20.54,19.77,20.31,66325,16.3844243618841,16.5373993313562,15.9174481392849,16.3522191051531,82377.8559556786,0.0,1.0
2011-09-19,19.77,20.02,19.5,19.85,31775,15.9174481392849,16.1187309938535,15.7000626563509,15.9818586527469,39465.6068298786,0.0,1.0
2011-09-20,19.04,20.06,19.04,19.9,40075,15.3297022039446,16.1509362505845,15.3297022039446,16.0221152236606,49774.4828861489,0.0,1.0
2011-09-21,18.09,19.38,18.07,19.04,45025,14.5648273565839,15.6034468861579,14.5487247282185,15.3297022039446,55922.5475221175,0.0,1.0
2011-09-22,18.07,18.34,17.26,17.4,89850,14.5487247282185,14.7661102111525,13.8965682794162,14.0092866779746,111596.688392276,0.0,1.0
2011-09-23,17.82,18.53,17.61,18.03,66350,14.3474418736499,14.9190851806247,14.1783642758122,14.5165194714875,82408.9067871732,0.0,1.0
2011-09-26,18.17,18.21,17.28,18.03,53225,14.6292378700459,14.6614431267769,13.9126709077817,14.5165194714875,66107.2202524085,0.0,1.0
2011-09-27,19.11,19.65,18.61,18.63,35675,15.3860614032238,15.820832369092,14.9834956940866,14.9995983224521,44309.5365430658,0.0,1.0
2011-09-28,18.29,19.34,18.25,19.09,47025,14.7258536402388,15.5712416294269,14.6936483835078,15.3699587748583,58406.6140417006,0.0,1.0
2011-09-29,19.26,19.37,18.48,18.77,41950,15.506831115965,15.5953955719752,14.878828609711,15.1123167210105,52103.2952482581,0.0,1.0
2011-09-30,18.25,19.14,18.21,18.9,47475,14.6936483835078,15.4102153457721,14.6614431267769,15.2169838053862,58965.529008607,0.0,1.0
2011-10-03,17.24,18.61,17.11,18.07,69425,13.8804656510507,14.9834956940866,13.775798566675,14.5487247282185,86228.1590610326,0.0,1.0
2011-10-04,18.58,18.64,17.02,17.02,59925,14.9593417515384,15.0076496366349,13.7033367390303,13.7033367390303,74428.8430930123,0.0,1.0
2011-10-05,18.81,18.99,18.33,18.66,27325,15.1445219777415,15.2894456330309,14.7580588969698,15.0237522650004,33938.5588238058,0.0,1.0
2011-10-06,19.45,19.47,18.6,18.8,39750,15.6598060854371,15.6759087138026,14.9754443799039,15.1364706635588,49370.8220767167,0.0,1.0
2011-10-07,18.76,19.6,18.47,19.57,51000,15.1042654068278,15.7805757981783,14.8707772955282,15.7564218556301,63343.6962493722,0.0,1.0
2011-10-10,19.76,19.76,18.93,19.29,49750,15.9093968251022,15.9093968251022,15.2411377479344,15.5309850585132,61791.1546746327,0.0,1.0
2011-10-11,20.32,20.48,19.51,19.51,33550,16.3602704193359,16.4890914462598,15.7081139705336,15.7081139705336,41670.2158660085,0.0,1.0
2011-10-12,20.91,21.11,20.43,20.56,35375,16.8352979561178,16.9963242397726,16.448834875346,16.5535019597217,43936.9265651282,0.0,1.0
2011-10-13,20.49,20.72,20.0,20.71,29575,16.4971427604425,16.6823229866456,16.1026283654881,16.6742716724629,36733.1336583369,0.0,1.0
2011-10-14,21.07,21.13,20.37,20.75,36200,16.9641189830417,17.0124268681381,16.4005269902496,16.7064769291939,44961.6040044562,0.0,1.0
2011-10-17,19.9,20.84,19.79,20.84,33075,16.0221152236606,16.7789387568385,15.9335507676504,16.7789387568385,41080.2500676076,0.0,1.0
2011-10-18,20.8,21.07,19.63,20.01,31600,16.7467335001076,16.9641189830417,15.8047297407265,16.1106796796708,39248.2510094149,0.0,1.0
2011-10-19,20.08,20.83,19.97,20.65,24800,16.16703887895,16.7708874426558,16.0784744229398,16.6259637873664,30802.424842832,0.0,1.0
2011-10-20,19.98,20.23,19.37,20.16,23375,16.0865257371226,16.2878085916912,15.5953955719752,16.231449392412,29032.5274476289,0.0,1.0
2011-10-21,20.6,20.6,19.95,20.4,35150,16.5857072164527,16.5857072164527,16.0623717945743,16.4246809327978,43657.4690816751,0.0,1.0
2011-10-24,21.44,21.55,20.46,20.65,32700,17.2620176078032,17.3505820638134,16.4729888178943,16.6259637873664,40614.4875951857,0.0,1.0
2011-10-25,20.53,21.37,20.48,21.18,33200,16.5293480171735,17.205658408524,16.4890914462598,17.0526834390518,41235.5042250815,0.0,1.0
2011-10-26,21.26,21.45,20.32,20.99,37725,17.1170939525138,17.2700689219859,16.3602704193359,16.8997084695797,46855.7047256385,0.0,1.0
2011-10-27,22.5,22.81,21.85,21.85,79000,18.1154569111741,18.3650476508391,17.5921214892957,17.5921214892957,98120.6275235371,0.0,1.0
2011-10-28,23.15,23.43,22.35,22.35,72025,18.6387923330524,18.8642291301693,17.9946871984329,17.9946871984329,89457.4455364909,0.0,1.0
2011-10-31,22.59,23.07,22.19,22.72,55075,18.1879187388188,18.5743818195905,17.865866171509,18.2925858231944,68404.9817830228,0.0,1.0
2011-11-01,21.22,22.25,21.09,21.47,49675,17.0848886957828,17.9141740566055,16.9802216114071,17.2861715503514,61698.0021801484,0.0,1.0
2011-11-02,22.21,22.32,21.61,21.8,35400,17.8819687998745,17.9705332558847,17.3988899489098,17.551864918382,43967.977396623,0.0,1.0
2011-11-03,23.46,23.59,21.75,22.83,51375,18.8883830727175,18.9930501570932,17.5116083474683,18.3811502792046,63809.458721794,0.0,1.0
2011-11-04,23.47,23.66,22.77,23.17,76200,18.8964343869002,19.0494093563724,18.3328423941081,18.6548949614179,94642.934396121,0.0,1.0
2011-11-07,23.23,23.36,22.47,23.36,34100,18.7032028465144,18.80786993089,18.0913029686258,18.80786993089,42353.3341588939,0.0,1.0
2011-11-08,23.69,23.77,22.62,23.5,30400,19.0735632989206,19.1379738123825,18.212072681367,18.9205883294485,37757.811097665,0.0,1.0
2011-11-09,22.32,23.3,22.28,22.86,44075,17.9705332558847,18.7595620457936,17.9383279991537,18.4053042217528,54742.6159253152,0.0,1.0
2011-11-10,22.73,22.88,22.32,22.8,33550,18.3006371373772,18.4214068501183,17.9705332558847,18.3569963366564,41670.2158660085,0.0,1.0
2011-11-11,23.37,23.54,22.97,23.04,28000,18.8159212450728,18.9527935861794,18.493868677763,18.5502278770422,34776.9312741651,0.0,1.0
2011-11-14,23.08,23.17,22.76,23.15,35300,18.5824331337732,18.6548949614179,18.3247910799254,18.6387923330524,43843.7740706439,0.0,1.0
2011-11-15,23.36,23.54,22.84,22.86,38375,18.80786993089,18.9527935861794,18.3892015933874,18.4053042217528,47663.0263445032,0.0,1.0
2011-11-16,23.14,23.7,22.83,22.96,32150,18.6307410188697,19.0816146131033,18.3811502792046,18.4858173635803,39931.3693023003,0.0,1.0
2011-11-17,23.0,23.43,22.74,23.07,34375,18.5180226203113,18.8642291301693,18.3086884515599,18.5743818195905,42694.8933053366,0.0,1.0
2011-11-18,22.81,23.25,22.68,23.06,23150,18.3650476508391,18.7193054748799,18.2603805664634,18.5663305054077,28753.0699641759,0.0,1.0
2011-11-21,22.25,22.51,22.05,22.24,37475,17.9141740566055,18.1235082253568,17.7531477729506,17.9061227424227,46545.1964106906,0.0,1.0
2011-11-22,22.17,22.5,22.0,22.2,25400,17.8497635431435,18.1154569111741,17.7128912020369,17.8739174856917,31547.644798707,0.0,1.0
2011-11-23,21.63,21.87,21.36,21.87,31400,17.4149925772753,17.6082241176612,17.1976070943412,17.6082241176612,38999.8443574567,0.0,1.0
2011-11-25,21.29,21.71,21.27,21.46,30500,17.141247895062,17.4794030907373,17.1251452666965,17.2781202361687,37882.0144236442,0.0,1.0
2011-11-28,22.5,22.96,22.08,22.08,45525,18.1154569111741,18.4858173635803,17.7773017154988,17.7773017154988,56543.564152013,0.0,1.0
2011-11-29,22.44,22.69,22.21,22.5,41800,18.0671490260776,18.2684318806462,17.8819687998745,18.1154569111741,51916.9902592894,0.0,1.0
2011-11-30,24.26,24.4,23.41,23.78,79000,19.532488207337,19.6452066058954,18.8481265018038,19.1460251265653,98120.6275235374,0.0,1.0
2011-12-01,24.4,24.92,24.09,24.09,35300,19.6452066058954,20.0638749433981,19.3956158662304,19.3956158662304,43843.774070644,0.0,1.0
2011-12-02,24.86,25.14,24.7,24.86,26525,20.0155670583016,20.2410038554185,19.8867460313777,20.0155670583016,32944.9322159726,0.0,1.0
2011-12-05,25.7,26.0,25.06,25.38,45850,20.6918774496521,20.9334168751345,20.1765933419565,20.4342353958043,56947.2249614455,0.0,1.0
2011-12-06,25.66,25.92,25.32,25.71,35550,20.6596721929212,20.8690063616725,20.3859275107079,20.6999287638349,44154.2823855917,0.0,1.0
2011-12-07,25.15,25.95,24.95,25.37,33675,20.2490551696012,20.8931603042207,20.0880288859463,20.4261840816216,41825.4700234826,0.0,1.0
2011-12-08,24.24,24.95,24.01,24.83,36275,19.5163855789715,20.0880288859463,19.3312053527684,19.9914131157534,45054.7564989408,0.0,1.0
2011-12-09,24.91,25.2,24.14,24.24,37000,20.0558236292154,20.2893117405149,19.4358724371441,19.5163855789715,45955.2306122896,0.0,1.0
2011-12-12,24.21,24.47,23.92,24.4,33325,19.4922316364233,19.7015658051746,19.2587435251237,19.6452066058954,41390.7583825554,0.0,1.0
2011-12-13,23.26,24.6,22.9,24.5,39375,18.7273567890626,19.8062328895503,18.4375094784838,19.7257197477229,48905.0596042947,0.0,1.0
2011-12-14,23.11,23.33,22.8,22.95,37600,18.6065870763214,18.7837159883418,18.3569963366564,18.4777660493975,46700.4505681647,0.0,1.0
2011-12-15,23.38,23.68,23.05,23.38,76350,18.8239725592555,19.0655119847379,18.558279191225,18.8239725592555,94829.2393850897,0.0,1.0
2011-12-16,23.55,24.0,23.25,23.6,109875,18.9608449003622,19.3231540385857,18.7193054748799,19.0011014712759,136468.404419603,0.0,1.0
2011-12-19,23.02,24.03,22.95,23.81,69200,18.5341252486767,19.3473079811339,18.4777660493975,19.1701790691135,85948.7015775798,0.0,1.0
2011-12-20,24.1,24.68,23.63,23.63,73525,19.4036671804131,19.8706434030123,19.0252554138241,19.0252554138241,91320.4954261783,0.0,1.0
2011-12-21,23.97,24.16,23.38,23.91,32025,19.2990000960374,19.4519750655096,18.8239725592555,19.250692210941,39776.1151448264,0.0,1.0
2011-12-22,23.94,24.23,23.84,24.09,38475,19.2748461534892,19.5083342647888,19.1943330116618,19.3956158662304,47787.2296704823,0.0,1.0
2011-12-23,24.0,24.2,23.74,23.96,22125,19.3231540385857,19.4841803222405,19.1138198698343,19.2909487818547,27479.9858728894,0.0,1.0
2011-12-27,24.17,24.38,23.72,23.83,29875,19.4600263796923,19.6291039775299,19.0977172414688,19.186281697479,37105.7436362744,0.0,1.0
2011-12-28,23.31,24.14,23.21,24.03,31600,18.7676133599763,19.4358724371441,18.6871002181489,19.3473079811339,39248.251009415,0.0,1.0
2011-12-29,23.52,23.72,23.22,23.3,32875,19.0413580421896,19.2032743520722,18.7984835773658,18.8632501013188,40607.3977647387,0.13,1.0
2011-12-30,23.12,23.56,23.1,23.42,27675,18.7175254224245,19.0737413041661,18.7013337914362,18.9603998872483,34184.3264833199,0.0,1.0
2012-01-03,23.49,24.12,23.39,23.85,50200,19.0170705957072,19.5271069718373,18.9361124407659,19.3085199534958,62007.3419860041,0.0,1.0
2012-01-04,23.26,23.54,23.14,23.26,43100,18.8308668393423,19.0575496731779,18.7337170534127,18.8308668393423,53237.3792748361,0.0,1.0
2012-01-05,23.4,23.51,22.76,23.01,53000,18.9442082562601,19.0332622266955,18.4260760646359,18.6284714519891,65465.9188298448,0.0,1.0
2012-01-06,23.27,23.59,22.94,23.39,41800,18.8389626548364,19.0980287506485,18.5718007435302,18.9361124407659,51631.6114544815,0.0,1.0
2012-01-09,22.96,23.6,22.92,23.47,77527,18.5879923745184,19.1061245661426,18.5556091125419,19.000878964719,95761.8167758754,0.0,1.0
2012-01-10,23.19,23.44,23.01,23.3,89463,18.7741961308834,18.9765915182366,18.6284714519891,18.8632501013188,110505.235778762,0.0,1.0
2012-01-11,23.66,23.9,23.03,23.03,47075,19.1546994591074,19.3489990309665,18.6446630829773,18.6446630829773,58147.3231870746,0.0,1.0
2012-01-12,24.11,24.17,23.56,23.69,40000,19.5190111563432,19.567586049308,19.0737413041661,19.1789869055898,49408.240626298,0.0,1.0
2012-01-13,24.1,24.21,23.59,23.79,25400,19.5109153408491,19.5999693112845,19.0980287506485,19.2599450605311,31374.2327976992,0.0,1.0
2012-01-17,23.95,24.44,23.95,24.36,43450,19.3894781084371,19.7861730676494,19.3894781084371,19.7214065436964,53669.7013803163,0.0,1.0
2012-01-18,24.01,24.02,23.62,23.95,34725,19.4380530014019,19.446148816896,19.1223161971309,19.3894781084371,42892.528893705,0.0,1.0
2012-01-19,23.75,24.17,23.65,24.07,29725,19.2275617985546,19.567586049308,19.1466036436133,19.4866278943667,36716.4988154177,0.0,1.0
2012-01-20,23.73,23.89,23.36,23.68,47125,19.2113701675663,19.3409032154724,18.9118249942836,19.1708910900957,58209.0834878574,0.0,1.0
2012-01-23,23.17,23.79,23.03,23.65,58350,18.7580044998951,19.2599450605311,18.6446630829773,19.1466036436133,72074.2710136124,0.0,1.0
2012-01-24,24.0,24.03,22.95,22.95,44225,19.4299571859078,19.4542446323902,18.5798965590243,18.5798965590243,54626.9860424507,0.0,1.0
2012-01-25,24.16,24.28,23.68,24.0,29125,19.5594902338138,19.6566400197434,19.1708910900957,19.4299571859078,35975.3752060233,0.0,1.0
2012-01-26,24.05,24.31,23.99,24.29,31950,19.4704362633784,19.6809274662257,19.4218613704136,19.6647358352375,39464.8322002556,0.0,1.0
2012-01-27,23.95,24.28,23.84,23.95,32800,19.3894781084371,19.6566400197434,19.3004241380017,19.3894781084371,40514.7573135645,0.0,1.0
2012-01-30,24.0,24.03,23.6,23.68,41650,19.4299571859078,19.4542446323902,19.1061245661426,19.1708910900957,51446.3305521328,0.0,1.0
2012-01-31,24.02,24.23,23.68,24.23,46600,19.446148816896,19.6161609422727,19.1708910900957,19.6161609422727,57560.6003296373,0.0,1.0
2012-02-01,24.52,24.55,23.82,24.1,64650,19.8509395916024,19.8752270380848,19.2842325070135,19.5109153408491,79856.0689122544,0.0,1.0
2012-02-02,24.77,25.05,24.53,24.57,42150,20.0533349789556,20.2800178127912,19.8590354070966,19.8914186690731,52063.9335599617,0.0,1.0
2012-02-03,25.3,25.59,25.15,25.25,91850,20.4824132001444,20.7171918494742,20.3609759677325,20.4419341226738,113453.672538137,0.0,1.0
2012-02-06,25.33,25.33,24.99,25.15,35250,20.5067006466268,20.5067006466268,20.2314429198265,20.3609759677325,43541.0120519252,0.0,1.0
2012-02-07,25.9,25.9,25.14,25.23,66625,20.9681621297921,20.9681621297921,20.3528801522384,20.4257424916855,82295.6007931778,0.0,1.0
2012-02-08,25.62,26.22,25.52,25.99,58200,20.7414792959565,21.2272282256042,20.6605211410153,21.0410244692393,71888.9901112638,0.0,1.0
2012-02-09,24.61,25.21,24.26,24.86,62650,19.9238019310496,20.4095508606973,19.6404483887551,20.1261973184028,77385.6568809393,0.0,1.0
2012-02-10,23.97,24.44,23.94,24.25,54350,19.4056697394254,19.7861730676494,19.381382292943,19.632352573261,67133.4469509824,0.0,1.0
2012-02-13,24.88,24.88,24.05,24.21,35525,20.1423889493911,20.1423889493911,19.4704362633784,19.5999693112845,43880.6937062308,0.0,1.0
2012-02-14,24.47,24.66,23.83,24.66,50900,19.8104605141318,19.9642810085202,19.2923283225076,19.9642810085202,62871.9861969643,0.0,1.0
2012-02-15,24.24,24.51,23.95,24.51,60825,19.6242567577668,19.8428437761083,19.3894781084371,19.8428437761083,75131.4059023646,0.0,1.0
2012-02-16,24.86,24.93,24.02,24.27,50950,20.1261973184028,20.1828680268617,19.446148816896,19.6485442042492,62933.7464977471,0.0,1.0
2012-02-17,25.14,25.29,24.74,24.87,41725,20.3528801522384,20.4743173846503,20.0290475324733,20.1342931338969,51538.9710033071,0.0,1.0
2012-02-21,25.25,25.28,24.9,25.14,42075,20.4419341226738,20.4662215691562,20.1585805803793,20.3528801522384,51971.2931087873,0.0,1.0
2012-02-22,24.95,25.25,24.78,25.08,32350,20.19905965785,20.4419341226738,20.0614307944498,20.3043052592736,39958.9146065185,0.0,1.0
2012-02-23,25.48,25.49,24.89,24.97,40925,20.6281378790387,20.6362336945329,20.1504847648852,20.2152512888382,50550.8061907813,0.0,1.0
2012-02-24,25.01,25.56,24.93,25.47,20375,20.2476345508147,20.6929044029918,20.1828680268617,20.6200420635446,25167.3225690206,0.0,1.0
2012-02-27,24.69,25.3,24.3,24.72,30400,19.9885684550026,20.4824132001444,19.6728316507316,20.012855901485,37550.2628759866,0.0,1.0
2012-02-28,24.18,24.75,24.13,24.69,36000,19.5756818648021,20.0371433479674,19.5352027873314,19.9885684550026,44467.4165636682,0.0,1.0
2012-02-29,23.92,24.66,23.87,24.25,46650,19.3651906619547,19.9642810085202,19.3247115844841,19.632352573261,57622.3606304202,0.0,1.0
2012-03-01,23.9,24.32,23.84,23.89,29700,19.4542446323902,19.7961183874363,19.4054055245264,19.4461047810795,36487.1529793644,0.13,1.0
2012-03-02,23.14,23.97,22.98,23.84,41275,18.8356159327828,19.5112235915645,18.7053783118128,19.4054055245264,50707.3144519618,0.0,1.0
2012-03-05,23.07,23.36,22.84,23.13,30550,18.7786369736084,19.0146926616165,18.5914203934641,18.8274760814721,37531.3980983025,0.0,1.0
2012-03-06,22.35,22.85,22.28,22.73,47425,18.1925676792435,18.5995602447747,18.1355887200692,18.5018820290472,58262.735018396,0.0,1.0
2012-03-07,22.96,22.96,22.38,22.46,48500,18.6890986091916,18.6890986091916,18.2169872331754,18.2821060436604,59583.3979629351,0.0,1.0
2012-03-08,23.1,23.16,22.67,23.16,26250,18.8030565275403,18.851895635404,18.4530429211835,18.851895635404,32248.7463201453,0.0,1.0
2012-03-09,23.61,23.7,23.04,23.04,30925,19.2181889443821,19.2914476061777,18.7542174196765,18.7542174196765,37992.0944743046,0.0,1.0
2012-03-12,23.55,23.64,23.14,23.59,35350,19.1693498365183,19.2426084983139,18.8356159327828,19.2019092417608,43428.3117111292,0.0,1.0
2012-03-13,24.28,24.29,23.69,23.73,40175,19.7635589821938,19.7716988335045,19.2833077548671,19.3158671601096,49355.9384156893,0.0,1.0
2012-03-14,23.31,24.25,23.28,24.24,37175,18.9739934050634,19.739139428262,18.9495738511315,19.7309995769514,45670.3674076725,0.0,1.0
2012-03-15,23.67,23.67,23.15,23.26,33050,19.2670280522458,19.2670280522458,18.8437557840934,18.9332941485103,40602.7072716497,0.0,1.0
2012-03-16,23.51,23.69,23.34,23.69,35375,19.1367904312758,19.2833077548671,18.9984129589952,19.2833077548671,43459.0248028627,0.0,1.0
2012-03-19,23.82,24.09,23.35,23.39,30850,19.3891258219052,19.608901807292,19.0065528103059,19.0391122155484,37899.9551991041,0.0,1.0
2012-03-20,23.7,23.96,23.43,23.55,64050,19.2914476061777,19.5030837402539,19.0716716207909,19.1693498365183,78686.9410211547,0.0,1.0
2012-03-21,23.61,23.8,23.52,23.8,67700,19.2181889443821,19.3728461192839,19.1449302825865,19.3728461192839,83171.0524142415,0.0,1.0
2012-03-22,23.42,23.51,23.26,23.26,99200,19.0635317694802,19.1367904312758,18.9332941485103,18.9332941485103,121869.547998416,0.0,1.0
2012-03-23,23.54,23.58,23.29,23.33,50650,19.1612099852077,19.1937693904502,18.9577137024421,18.9902731076846,62224.7238520139,0.0,1.0
2012-03-26,23.9,23.98,23.58,23.82,68950,19.4542446323902,19.5193634428751,19.1937693904502,19.3891258219052,84706.707000915,0.0,1.0
2012-03-27,23.08,23.98,23.01,23.89,60300,18.786776824919,19.5193634428751,18.7297978657447,19.4461047810795,74079.9772611341,0.0,1.0
2012-03-28,23.34,23.34,22.98,23.05,72050,18.9984129589952,18.9984129589952,18.7053783118128,18.7623572709872,88515.1303758659,0.0,1.0
2012-03-29,22.82,23.07,22.33,23.07,79300,18.5751406908428,18.7786369736084,18.1762879766223,18.7786369736084,97421.9269785726,0.0,1.0
2012-03-30,22.95,23.22,22.92,23.08,57000,18.6809587578809,18.9007347432678,18.6565392039491,18.786776824919,70025.8491523158,0.0,1.0
2012-04-02,23.75,23.78,22.59,22.8,105300,19.3321468627308,19.3565664166627,18.3879241106985,18.5588609882216,129363.542381383,0.0,1.0
2012-04-03,23.59,23.82,23.43,23.71,87050,19.2019092417608,19.3891258219052,19.0716716207909,19.2995874574883,106942.985415949,0.0,1.0
2012-04-04,23.25,23.55,23.14,23.26,108600,18.9251542971996,19.1693498365183,18.8356159327828,18.9332941485103,133417.670490202,0.0,1.0
2012-04-05,23.18,23.56,22.88,23.16,73050,18.8681753380253,19.177489687829,18.6239797987066,18.851895635404,89743.6540452044,0.0,1.0
2012-04-09,22.75,22.95,22.39,22.68,81900,18.5181617316685,18.6809587578809,18.225127084486,18.4611827724941,100616.088518853,0.0,1.0
2012-04-10,22.24,22.69,22.16,22.69,166150,18.1030293148267,18.4693226238047,18.0379105043417,18.4693226238047,204119.207660653,0.0,1.0
2012-04-11,22.56,22.61,22.32,22.52,98100,18.3635045567666,18.4042038133197,18.1681481253116,18.3309451515241,120518.171962143,0.0,1.0
2012-04-12,23.05,23.21,22.43,22.53,54500,18.7623572709872,18.8925948919571,18.2576864897285,18.3390850028347,66954.5399789684,0.0,1.0
2012-04-13,22.97,22.97,22.57,22.9,84800,18.6972384605022,18.6972384605022,18.3716444080772,18.6402595013278,104178.807159936,0.0,1.0
2012-04-16,23.39,23.52,22.86,23.06,93450,19.0391122155484,19.1449302825865,18.6077000960853,18.7704971222978,114805.536899717,0.0,1.0
2012-04-17,24.12,24.18,23.48,23.62,100700,19.6333213612239,19.6821604690876,19.112370877344,19.2263287956927,123712.333502424,0.0,1.0
2012-04-18,23.44,23.91,23.43,23.91,98100,19.0798114721015,19.4623844837008,19.0716716207909,19.4623844837008,120518.171962143,0.0,1.0
2012-04-19,23.22,23.67,22.9,23.51,108650,18.9007347432678,19.2670280522458,18.6402595013278,19.1367904312758,133479.096673668,0.0,1.0
2012-04-20,23.66,23.76,23.37,23.51,74900,19.2588882009352,19.3402867140414,19.0228325129271,19.1367904312758,92016.4228334814,0.0,1.0
2012-04-23,23.0,23.19,22.65,23.19,68000,18.721658014434,18.8763151893359,18.4367632185622,18.8763151893359,83539.6095150435,0.0,1.0
2012-04-24,23.41,23.62,23.03,23.05,62300,19.0553919181696,19.2263287956927,18.7460775683659,18.7623572709872,76537.0245998117,0.0,1.0
2012-04-25,23.75,23.79,23.41,23.72,63800,19.3321468627308,19.3647062679733,19.0553919181696,19.3077273087989,78379.81010382,0.0,1.0
2012-04-26,23.88,23.91,23.39,23.68,41500,19.4379649297689,19.4623844837008,19.0391122155484,19.2751679035564,50983.7322775632,0.0,1.0
2012-04-27,24.7,24.73,23.67,23.86,92500,20.10543273724,20.1298522911719,19.2670280522458,19.4216852271477,113638.439413846,0.0,1.0
2012-04-30,24.1,24.61,23.88,24.61,63500,19.6170416586026,20.0321740754444,19.4379649297689,20.0321740754444,78011.2530030185,0.0,1.0
2012-05-01,24.05,24.64,23.61,24.06,77350,19.5763424020495,20.0565936293763,19.2181889443821,19.5844822533601,95026.3058233617,0.0,1.0
2012-05-02,24.21,24.26,23.65,23.78,64500,19.7065800230195,19.7472792795726,19.2507483496246,19.3565664166627,79239.7766723572,0.0,1.0
2012-05-03,21.05,22.97,20.18,22.97,565150,17.1343870088625,18.6972384605022,16.4262199448382,18.6972384605022,694300.151726862,0.0,1.0
2012-05-04,19.96,21.24,19.84,20.86,379300,16.2471432160045,17.2890441837643,16.149465000277,16.9797298339606,465979.027780234,0.0,1.0
2012-05-07,20.0,20.15,19.79,19.91,317000,16.279702621247,16.4018003909063,16.1087657437239,16.2064439594514,389442.003180422,0.0,1.0
2012-05-08,19.71,19.92,19.46,19.77,354400,16.0436469332389,16.214583810762,15.8401506504733,16.0924860411027,435388.788413696,0.0,1.0
2012-05-09,20.03,20.17,19.41,19.41,161850,16.3041221751789,16.4180800935276,15.7994513939202,15.7994513939202,198836.555882496,0.0,1.0
2012-05-10,20.12,20.28,19.81,20.18,147700,16.3773808369745,16.5076184579445,16.1250454463451,16.4262199448382,181452.945961351,0.0,1.0
2012-05-11,19.79,20.15,19.59,19.87,104000,16.1087657437239,16.4018003909063,15.9459687175114,16.1738845542089,127766.461611243,0.0,1.0
2012-05-14,19.65,19.95,19.3,19.51,156600,15.9948078253752,16.2390033646939,15.7099130295033,15.8808499070264,192386.806618467,0.0,1.0
2012-05-15,19.74,19.91,19.43,19.59,180000,16.0680664871708,16.2064439594514,15.8157310965415,15.9459687175114,221134.260480997,0.0,1.0
2012-05-16,19.32,19.93,19.32,19.8,110400,15.7261927321246,16.2227236620726,15.7261927321246,16.1169055950345,135629.013095011,0.0,1.0
2012-05-17,18.46,19.36,18.42,19.36,117050,15.026165519411,15.7587521373671,14.9936061141685,15.7587521373671,143798.695496115,0.0,1.0
2012-05-18,18.18,18.66,18.11,18.42,114900,14.7982496827135,15.1889625456234,14.7412707235392,14.9936061141685,141157.369607036,0.0,1.0
2012-05-21,18.44,18.62,18.17,18.3,80900,15.0098858167897,15.156403140381,14.7901098314029,14.895927898441,99387.5648495149,0.0,1.0
2012-05-22,17.97,18.53,17.92,18.53,87500,14.6273128051904,15.0831444785853,14.5866135486373,15.0831444785853,107495.821067151,0.0,1.0
2012-05-23,18.14,18.16,17.47,17.7,116000,14.765690277471,14.7819699800923,14.2203202396592,14.4075368198036,142508.745643309,0.0,1.0
2012-05-24,18.27,18.48,17.85,18.19,146050,14.8715083445091,15.0424452220322,14.5296345894629,14.8063895340241,179425.881906942,0.0,1.0
2012-05-25,18.72,18.93,18.25,18.29,103000,15.2378016534872,15.4087385310103,14.8552286418879,14.8877880471304,126537.937941904,0.0,1.0
2012-05-29,18.98,19.17,18.83,18.99,79100,15.4494377875634,15.6040949624652,15.327340017904,15.457577638874,97176.2222447047,0.0,1.0
2012-05-30,18.38,18.82,18.2,18.72,136800,14.961046708926,15.3192001665934,14.8145293853348,15.2378016534872,168062.037965557,0.0,1.0
2012-05-31,18.24,18.49,17.97,18.37,92300,14.8470887905773,15.0505850733428,14.6273128051904,14.9529068576154,113392.734679977,0.0,1.0
2012-06-01,17.93,18.01,16.75,17.47,133450,14.5947533999479,14.6598722104329,13.6342509452944,14.2203202396592,163946.483673273,0.0,1.0
2012-06-04,18.19,18.28,17.78,17.97,109100,14.8063895340241,14.8796481958198,14.4726556302886,14.6273128051904,134031.932324871,0.0,1.0
2012-06-05,18.1,18.17,17.84,17.86,70000,14.8470887905773,14.9045084709828,14.6338156919281,14.6502213149011,85336.5947945365,0.14,1.0
2012-06-06,18.78,18.78,18.23,18.26,57350,15.4048799716597,15.4048799716597,14.9537253399018,14.9783337743614,69915.0530209527,0.0,1.0
2012-06-07,18.09,19.14,18.0,19.14,98500,14.8388859790908,15.700181185174,14.7650606757122,15.700181185174,120080.779818026,0.0,1.0
2012-06-08,18.13,18.34,17.76,18.03,111250,14.8716972250368,15.0439562662534,14.568193200036,14.7896691101717,135624.231012746,0.0,1.0
2012-06-11,17.44,18.37,17.43,18.37,101550,14.3057032324678,15.0685647007129,14.2975004209813,15.0685647007129,123799.017162646,0.0,1.0
2012-06-12,17.6,17.74,17.4,17.57,92700,14.4369482162519,14.551787577063,14.2728919865218,14.4123397817924,113010.033392194,0.0,1.0
2012-06-13,17.15,17.8,17.07,17.52,65750,14.0678216993591,14.6010044459821,14.0021992074671,14.3713257243599,80155.4443962971,0.0,1.0
2012-06-14,17.68,17.84,17.12,17.12,110400,14.502570708144,14.6338156919281,14.0432132648996,14.0432132648996,134588.000933098,0.0,1.0
2012-06-15,17.76,17.79,17.5,17.73,91650,14.568193200036,14.5928016344955,14.3549201013869,14.5435847655765,111729.984470276,0.0,1.0
2012-06-18,17.52,17.63,17.35,17.54,58900,14.3713257243599,14.4615566507114,14.2318779290893,14.3877313473329,71804.6490485457,0.0,1.0
2012-06-19,17.93,17.98,17.49,17.56,113850,14.7076409953066,14.7486550527392,14.3467172899003,14.4041369703059,138793.875962258,0.0,1.0
2012-06-20,17.7,17.87,17.48,17.87,57600,14.518976331117,14.6584241263876,14.3385144784138,14.6584241263876,70219.8265737902,0.0,1.0
2012-06-21,17.62,17.82,17.42,17.74,127350,14.4533538392249,14.6174100689551,14.2892976094948,14.551787577063,155251.64781549,0.0,1.0
2012-06-22,17.65,17.79,17.6,17.79,179550,14.4779622736845,14.5928016344955,14.4369482162519,14.5928016344955,218888.365647986,0.0,1.0
2012-06-25,17.31,17.58,17.29,17.41,87050,14.1990666831432,14.4205425932789,14.1826610601702,14.2810947980083,106122.151098063,0.0,1.0
2012-06-26,17.44,17.53,17.07,17.32,86000,14.3057032324678,14.3795285358464,14.0021992074671,14.2072694946297,104842.102176145,0.0,1.0
2012-06-27,17.81,17.88,17.51,17.51,45850,14.6092072574686,14.6666269378741,14.3631229128734,14.3631229128734,55895.4695904214,0.0,1.0
2012-06-28,17.99,18.0,17.39,17.61,102900,14.7568578642257,14.7650606757122,14.2646891750353,14.4451510277384,125444.794347969,0.0,1.0
2012-06-29,18.71,18.87,18.03,18.36,63950,15.3474602912542,15.4787052750383,14.7896691101717,15.0603618892264,77961.0748158659,0.0,1.0
2012-07-02,18.7,18.8,18.38,18.74,84300,15.3392574797677,15.4212855946327,15.0767675121994,15.3720687257137,102769.642016849,0.0,1.0
2012-07-03,18.74,18.89,18.63,18.63,57800,15.3720687257137,15.4951108980113,15.2818377993621,15.2818377993621,70463.6454160603,0.0,1.0
2012-07-05,18.97,19.07,18.64,18.75,63000,15.5607333899033,15.6427615047684,15.2900406108486,15.3802715372002,76802.9353150833,0.0,1.0
2012-07-06,18.9,18.95,18.68,18.7,43000,15.5033137094978,15.5443277669303,15.3228518567947,15.3392574797677,52421.0510880726,0.0,1.0
2012-07-09,19.44,19.44,18.85,18.93,95300,15.9462655297692,15.9462655297692,15.4622996520653,15.5279221439573,116179.678341705,0.0,1.0
2012-07-10,18.61,19.67,18.52,19.58,95800,15.2654321763891,16.1349301939588,15.1916068730105,16.0611048905803,116789.22544738,0.0,1.0
2012-07-11,18.13,18.71,18.02,18.67,61900,14.8716972250368,15.3474602912542,14.7814662986852,15.3146490453081,75461.9316825974,0.0,1.0
2012-07-12,17.79,18.13,17.57,18.02,78550,14.5928016344955,14.8716972250368,14.4123397817924,14.7814662986852,95759.850301584,0.0,1.0
2012-07-13,18.07,18.18,17.9,17.93,119250,14.8224803561177,14.9127112824693,14.6830325608471,14.7076409953066,145376.98470355,0.0,1.0
2012-07-16,17.99,18.21,17.83,17.96,51650,14.7568578642257,14.9373197169288,14.6256128804416,14.7322494297662,62966.2160162545,0.0,1.0
2012-07-17,18.0,18.31,17.76,18.17,42600,14.7650606757122,15.0193478317939,14.568193200036,14.9045084709828,51933.4134035323,0.0,1.0
2012-07-18,18.25,18.33,17.93,17.93,64850,14.9701309628749,15.0357534547669,14.7076409953066,14.7076409953066,79058.2596060813,0.0,1.0
2012-07-19,18.19,18.38,17.96,18.26,65650,14.9209140939558,15.0767675121994,14.7322494297662,14.9783337743614,80033.5349751621,0.0,1.0
2012-07-20,17.97,18.26,17.9,17.98,65200,14.7404522412527,14.9783337743614,14.6830325608471,14.7486550527392,79484.942580054,0.0,1.0
2012-07-23,17.91,18.11,17.74,17.85,52750,14.6912353723336,14.8552916020638,14.551787577063,14.6420185034146,64307.2196487403,0.0,1.0
2012-07-24,17.88,18.02,17.77,17.96,81600,14.6666269378741,14.7814662986852,14.5763960115225,14.7322494297662,99478.0876462029,0.0,1.0
2012-07-25,17.66,18.05,17.61,17.97,58450,14.486165085171,14.8060747331447,14.4451510277384,14.7404522412527,71256.056653438,0.0,1.0
2012-07-26,17.97,18.13,17.8,18.08,47900,14.7404522412527,14.8716972250368,14.6010044459821,14.8306831676042,58394.61272369,0.0,1.0
2012-07-27,18.65,18.75,17.95,18.06,68350,15.2982434223351,15.3802715372002,14.7240466182797,14.8142775446312,83325.0893458085,0.0,1.0
2012-07-30,18.61,18.77,18.41,18.64,34000,15.2654321763891,15.3966771601732,15.101375946659,15.2900406108486,41449.2031859179,0.0,1.0
2012-07-31,17.9,18.69,17.9,18.48,130300,14.6830325608471,15.3310546682812,14.6830325608471,15.1587956270645,158847.975738974,0.0,1.0
2012-08-01,17.82,18.56,17.67,18.05,102300,14.6174100689551,15.2244181189566,14.4943678966575,14.8060747331447,124713.337821158,0.0,1.0
2012-08-02,19.11,19.78,18.15,18.67,158726,15.6755727507144,16.2251611203104,14.8881028480098,15.3146490453081,193501.947790824,0.0,1.0
2012-08-03,19.75,19.97,19.05,19.38,94050,16.2005526858509,16.381014538554,15.6263558817954,15.8970486608501,114655.810577517,0.0,1.0
2012-08-06,19.73,19.77,19.44,19.74,113850,16.1841470628779,16.2169583088239,15.9462655297692,16.1923498743644,138793.875962257,0.0,1.0
2012-08-07,20.27,20.74,19.81,19.97,88150,16.6270988831492,17.012631023015,16.2497695547699,16.381014538554,107463.154730549,0.0,1.0
2012-08-08,20.0,20.28,19.9,20.14,72300,16.4056229730135,16.6353016946357,16.3235948581485,16.5204623338246,88140.5114806432,0.0,1.0
2012-08-09,19.92,20.07,19.83,20.01,54450,16.3400004811215,16.4630426534191,16.2661751777429,16.4138257845001,66379.679808036,0.0,1.0
2012-08-10,19.83,19.9,19.75,19.81,77650,16.2661751777429,16.3235948581485,16.2005526858509,16.2497695547699,94662.6655113684,0.0,1.0
2012-08-13,19.5,19.74,19.39,19.72,50550,15.9954823986882,16.1923498743644,15.9052514723366,16.1759442513914,61625.2123837691,0.0,1.0
2012-08-14,19.55,19.73,19.33,19.73,86650,16.0364964561207,16.1841470628779,15.8560346034176,16.1841470628779,105634.513413523,0.0,1.0
2012-08-15,20.3,20.36,19.48,19.48,45500,16.6517073176088,16.7009241865278,15.9790767757152,15.9790767757152,55468.7866164487,0.0,1.0
2012-08-16,20.62,20.7,20.11,20.34,68500,16.914197285177,16.979819777069,16.4958538993651,16.6845185635548,83507.9534775108,0.0,1.0
2012-08-17,20.83,20.89,20.44,20.58,60300,17.0864563263936,17.1356731953126,16.7665466784198,16.8813860392309,73511.3809444367,0.0,1.0
2012-08-20,20.78,21.04,20.61,20.8,61850,17.0454422689611,17.2587153676103,16.9059944736905,17.0618478919341,75400.9769720299,0.0,1.0
2012-08-21,20.49,20.99,20.47,20.84,60250,16.8075607358524,17.2177013101777,16.7911551128794,17.0946591378801,73450.426233869,0.0,1.0
2012-08-22,20.54,20.7,20.33,20.39,72200,16.8485747932849,16.979819777069,16.6763157520683,16.7255326209873,88018.6020595079,0.0,1.0
2012-08-23,20.5,20.62,20.31,20.52,63100,16.8157635473389,16.914197285177,16.6599101290953,16.8321691703119,76924.844736218,0.0,1.0
2012-08-24,20.55,20.64,20.38,20.49,52050,16.8567776047714,16.93060290815,16.7173298095008,16.8075607358524,63453.8537007949,0.0,1.0
2012-08-27,20.81,20.82,20.43,20.61,61150,17.0700507034206,17.0782535149071,16.7583438669333,16.9059944736905,74547.6110240846,0.0,1.0
2012-08-28,21.13,21.24,20.81,20.81,83750,17.3325406709888,17.4227715973404,17.0700507034206,17.0700507034206,102099.140200607,0.0,1.0
2012-08-29,21.3,21.41,21.08,21.17,59150,17.4719884662594,17.562219392611,17.2915266135563,17.3653519169348,72109.4226013836,0.0,1.0
2012-08-30,21.02,21.12,20.96,21.12,145500,17.2423097446372,17.3243378595023,17.1930928757182,17.3243378595023,177378.207751502,0.0,1.0
2012-08-31,21.12,21.35,21.0,21.3,55400,17.3243378595023,17.513002523692,17.2259041216642,17.4719884662594,67537.8193088191,0.0,1.0
2012-09-04,21.48,21.55,20.66,21.08,59150,17.6196390730165,17.6770587534221,16.947008531123,17.2915266135563,72109.4226013837,0.0,1.0
2012-09-05,21.18,21.58,20.93,21.58,66650,17.3735547284213,17.7016671878816,17.1684844412587,17.7016671878816,81252.6291865127,0.0,1.0
2012-09-06,21.86,21.91,20.92,21.16,71950,18.0461852703149,18.0874619978316,17.2701827930004,17.4683110850807,87155.6495979914,0.14,1.0
2012-09-07,22.14,22.28,21.78,21.99,45600,18.2773349444086,18.3929097814554,17.9801425062881,18.1535047618584,55236.9370627993,0.0,1.0
2012-09-10,21.92,22.19,21.89,22.05,31350,18.095717343335,18.3186116719253,18.0709513068249,18.2030368348785,37975.3942306745,0.0,1.0
2012-09-11,22.12,22.2,21.92,21.92,36450,18.2608242534019,18.3268670174287,18.095717343335,18.095717343335,44153.2095600666,0.0,1.0
2012-09-12,22.18,22.2,21.92,22.15,20350,18.310356326422,18.3268670174287,18.095717343335,18.2855902899119,24650.6945006133,0.0,1.0
2012-09-13,22.45,22.98,21.96,22.18,45600,18.5332506550123,18.9707839666897,18.1287387253484,18.310356326422,55236.9370627994,0.0,1.0
2012-09-14,22.78,23.0,22.46,22.47,84950,18.8056770566228,18.9872946576964,18.5415060005157,18.549761346019,102903.022006245,0.0,1.0
2012-09-17,22.77,22.98,22.57,22.72,55300,18.7974217111194,18.9707839666897,18.6323148010525,18.7561449836027,66986.8995520351,0.0,1.0
2012-09-18,22.3,22.83,22.1,22.67,59650,18.4094204724621,18.8469537841395,18.2443135623952,18.7148682560859,72256.2126271049,0.0,1.0
2012-09-19,22.03,22.5,21.97,22.38,81850,18.1865261438718,18.5745273825291,18.1369940708517,18.4754632364889,99147.8793550465,0.0,1.0
2012-09-20,21.9,22.11,21.77,21.83,87850,18.0792066523283,18.2525689078986,17.9718871607848,18.0214192338049,106415.897389625,0.0,1.0
2012-09-21,21.8,21.96,21.71,21.94,180400,17.9966531972948,18.1287387253484,17.9223550877647,18.1122280343417,218525.075573005,0.0,1.0
2012-09-24,22.14,22.31,21.49,21.72,47400,18.2773349444086,18.4176758179655,17.7407374866911,17.9306104332681,57417.3424731729,0.0,1.0
2012-09-25,21.87,22.58,21.76,22.33,55700,18.0544406158182,18.6405701465558,17.9636318152814,18.4341865089722,67471.4340876739,0.0,1.0
2012-09-26,21.88,22.18,21.58,21.89,41450,18.0626959613216,18.310356326422,17.8150355962212,18.0709513068249,50209.8912555489,0.0,1.0
2012-09-27,22.16,22.16,21.48,21.88,52350,18.2938456354153,18.2938456354153,17.7324821411877,18.0626959613216,63413.4573517005,0.0,1.0
2012-09-28,21.97,22.29,21.9,22.12,77200,18.1369940708517,18.4011651269588,18.0792066523283,18.2608242534019,93515.165378248,0.0,1.0
2012-10-01,21.73,22.19,21.51,22.09,57200,17.9388657787714,18.3186116719253,17.7572481776978,18.2360582168919,69288.4385963184,0.0,1.0
2012-10-02,22.28,22.32,21.65,21.85,66600,18.3929097814554,18.4259311634688,17.8728230147446,18.0379299248116,80675.0001838255,0.0,1.0
2012-10-03,22.07,22.43,21.83,22.3,42900,18.2195475258852,18.5167399640056,18.0214192338049,18.4094204724621,51966.3289472387,0.0,1.0
2012-10-04,22.47,22.5,21.92,22.11,35250,18.549761346019,18.5745273825291,18.095717343335,18.2525689078986,42699.6059531508,0.0,1.0
2012-10-05,22.08,22.99,22.04,22.54,41350,18.2278028713885,18.979039312193,18.1947814893751,18.6075487645424,50088.7576216393,0.0,1.0
2012-10-08,22.04,22.4,21.92,21.95,33800,18.1947814893751,18.4919739274956,18.095717343335,18.120483379845,40943.168261461,0.0,1.0
2012-10-09,22.01,22.8,21.97,22.1,43250,18.1700154528651,18.8221877476294,18.1369940708517,18.2443135623952,52390.2966659226,0.0,1.0
2012-10-10,21.97,22.19,21.75,21.99,70050,18.1369940708517,18.3186116719253,17.9553764697781,18.1535047618584,84854.1105537082,0.0,1.0
2012-10-11,21.92,22.16,21.89,22.13,23900,18.095717343335,18.2938456354153,18.0709513068249,18.2690795989052,28950.9385044057,0.0,1.0
2012-10-12,21.78,22.12,21.66,21.87,33900,17.9801425062881,18.2608242534019,17.881078360248,18.0544406158182,41064.3018953706,0.0,1.0
2012-10-15,21.96,21.97,21.58,21.83,31950,18.1287387253484,18.1369940708517,17.8150355962212,18.0214192338049,38702.1960341323,0.0,1.0
2012-10-16,22.23,22.58,22.07,22.07,40100,18.3516330539387,18.6405701465558,18.2195475258852,18.2195475258852,48574.5871977687,0.0,1.0
2012-10-17,21.9,22.48,21.6,22.29,68800,18.0792066523283,18.5580166915224,17.8315462872279,18.4011651269588,83339.9401298375,0.0,1.0
2012-10-18,21.6,22.23,21.57,21.82,54200,17.8315462872279,18.3516330539387,17.8067802507179,18.0131638883015,65654.429579029,0.0,1.0
2012-10-19,21.32,21.61,20.95,21.4,69000,17.6003966131342,17.8398016327312,17.2949488295104,17.666439377161,83582.2073976569,0.0,1.0
2012-10-22,21.4,21.52,21.28,21.29,30950,17.666439377161,17.7655035232011,17.5673752311208,17.5756305766242,37490.8596950359,0.0,1.0
2012-10-23,21.41,21.58,21.17,21.17,41800,17.6746947226643,17.8150355962212,17.476566430584,17.476566430584,50633.8589742328,0.0,1.0
2012-10-24,21.25,21.99,21.09,21.53,22800,17.5426091946108,18.1535047618584,17.4105236665572,17.7737588687045,27618.4685313996,0.0,1.0
2012-10-25,21.54,21.75,20.97,21.45,34150,17.7820142142078,17.9553764697781,17.3114595205171,17.7077161046777,41367.1359801447,0.0,1.0
2012-10-26,21.25,21.6,21.24,21.55,35100,17.5426091946108,17.8315462872279,17.5343538491074,17.7902695597112,42517.9055022863,0.0,1.0
2012-10-31,21.97,22.08,21.32,21.32,34850,18.1369940708517,18.2278028713885,17.6003966131342,17.6003966131342,42215.0714175122,0.0,1.0
2012-11-01,22.18,22.59,21.54,22.1,63200,18.310356326422,18.6488254920592,17.7820142142078,18.2443135623952,76556.4566308972,0.0,1.0
2012-11-02,21.44,21.95,21.4,21.76,137250,17.6994607591744,18.120483379845,17.666439377161,17.9636318152814,166255.912540991,0.0,1.0
2012-11-05,21.74,21.86,21.44,21.44,38850,17.9471211242747,18.0461852703149,17.6994607591744,17.6994607591744,47060.4167738982,0.0,1.0
2012-11-06,21.69,22.03,21.53,21.76,29050,17.905844396758,18.1865261438718,17.7737588687045,17.9636318152814,35189.3206507527,0.0,1.0
2012-11-07,21.15,21.49,20.97,21.46,57100,17.4600557395773,17.7407374866911,17.3114595205171,17.7159714501811,69167.3049624088,0.0,1.0
2012-11-08,21.03,21.37,20.98,21.17,61800,17.3609915935372,17.6416733406509,17.3197148660204,17.476566430584,74860.5857561621,0.0,1.0
2012-11-09,21.0,21.17,20.86,20.97,33750,17.3362255570271,17.476566430584,17.2206507199803,17.3114595205171,40882.6014445061,0.0,1.0
2012-11-12,20.96,21.11,20.77,21.02,11600,17.3032041750137,17.4270343575639,17.1463526104502,17.3527362480338,14051.5015335192,0.0,1.0
2012-11-13,20.91,21.3,20.86,20.94,18850,17.261927447497,17.5838859221275,17.2206507199803,17.286693484007,22833.6899919686,0.0,1.0
2012-11-14,20.68,21.24,20.6,20.98,65050,17.07205450092,17.5343538491074,17.0060117368933,17.3197148660204,78797.428858226,0.0,1.0
2012-11-15,20.11,20.71,19.88,20.51,40100,16.6014998072293,17.0968205374301,16.4116268606523,16.9317136273632,48574.5871977687,0.0,1.0
2012-11-16,20.43,20.51,19.53,20.05,62000,16.8656708633364,16.9317136273632,16.1226897680352,16.5519677342092,75102.8530239814,0.0,1.0
2012-11-19,21.06,21.17,20.44,20.64,66300,17.3857576300472,17.476566430584,16.8739262088397,17.0390331189067,80311.5992820964,0.0,1.0
2012-11-20,21.14,21.14,20.68,20.95,41400,17.451800394074,17.451800394074,17.07205450092,17.2949488295104,50149.324438594,0.0,1.0
2012-11-21,21.19,21.54,21.05,21.2,28200,17.4930771215907,17.7820142142078,17.3775022845439,17.501332467094,34159.6847625206,0.0,1.0
2012-11-23,21.17,21.21,20.94,21.19,30950,17.476566430584,17.5095878125974,17.286693484007,17.4930771215907,37490.8596950359,0.0,1.0
2012-11-26,21.15,21.25,21.06,21.1,79100,17.4600557395773,17.5426091946108,17.3857576300472,17.4187790120606,95816.7044225313,0.0,1.0
2012-11-27,21.25,21.61,21.11,21.14,66900,17.5426091946108,17.8398016327312,17.4270343575639,17.451800394074,81038.4010855541,0.0,1.0
2012-11-28,21.57,21.6,21.11,21.12,94400,17.8067802507179,17.8315462872279,17.4270343575639,17.4352897030673,114350.150410707,0.0,1.0
2012-11-29,21.57,21.73,21.41,21.73,80450,17.8067802507179,17.9388657787714,17.6746947226643,17.9388657787714,97452.0084803113,0.0,1.0
2012-11-30,21.51,21.64,21.28,21.62,80850,17.7572481776978,17.8645676692413,17.5673752311208,17.8480569782346,97936.54301595,0.0,1.0
2012-12-03,21.71,22.09,21.49,21.72,47950,17.9223550877647,18.2360582168919,17.7407374866911,17.9306104332681,58083.577459676,0.0,1.0
2012-12-04,21.9,22.03,21.61,21.73,98150,18.0792066523283,18.1865261438718,17.8398016327312,17.9388657787714,118892.661682319,0.0,1.0
2012-12-05,21.91,22.05,21.75,21.93,58400,18.0874619978316,18.2030368348785,17.9553764697781,18.1039726888383,70742.0422032343,0.0,1.0
2012-12-06,21.87,22.03,21.46,21.69,43900,18.0544406158182,18.1865261438718,17.7159714501811,17.905844396758,53177.6652863354,0.0,1.0
2012-12-07,21.79,22.04,21.75,22.03,31450,17.9883978517915,18.1947814893751,17.9553764697781,18.1865261438718,38096.5278645841,0.0,1.0
2012-12-10,21.81,21.9,21.45,21.84,46600,18.0049085427982,18.0792066523283,17.7077161046777,18.0296745793082,56448.2734018957,0.0,1.0
2012-12-11,22.16,22.26,21.94,22.0,55700,18.2938456354153,18.3763990904487,18.1122280343417,18.1617601073617,67471.4340876737,0.0,1.0
2012-12-12,21.89,22.69,21.82,22.11,48300,18.1865261438718,18.8511776246894,18.1283691393002,18.3693053010966,58135.7314550293,0.14,1.0
2012-12-13,21.74,22.08,21.5,21.85,19400,18.0619039912185,18.344380870566,17.8625085469732,18.1532935698309,23350.5836486039,0.0,1.0
2012-12-14,21.65,21.93,21.47,21.64,31200,17.9871306996265,18.2197587179127,17.8375841164425,17.9788225561163,37553.5159709506,0.0,1.0
2012-12-17,21.89,21.98,21.71,21.73,59950,18.1865261438718,18.2612994354638,18.0369795606878,18.0535958477083,72158.1180275156,0.0,1.0
2012-12-18,22.54,22.63,21.94,22.01,81000,18.7265554720361,18.8013287636281,18.2280668614229,18.2862238659944,97494.7049245833,0.0,1.0
2012-12-19,22.48,22.75,22.38,22.61,102600,18.6767066109748,18.9010264857507,18.5936251758726,18.7847124766076,123493.292904472,0.0,1.0
2012-12-20,22.52,22.73,22.44,22.51,69800,18.7099391850157,18.8844101987303,18.6434740369339,18.7016310415054,84013.9556016778,0.0,1.0
2012-12-21,22.33,22.54,22.03,22.29,168950,18.5520844583215,18.7265554720361,18.3028401530149,18.5188518842806,203354.696259362,0.0,1.0
2012-12-24,22.15,22.33,22.07,22.28,24800,18.4025378751375,18.5520844583215,18.3360727270557,18.5105437407704,29850.2306435761,0.0,1.0
2012-12-26,22.09,22.23,21.93,22.2,31450,18.3526890140762,18.4690030232193,18.2197587179127,18.4440785926886,37854.4255540512,0.0,1.0
2012-12-27,22.23,22.27,21.77,22.05,38550,18.4690030232193,18.5022355972601,18.0868284217491,18.3194564400353,46400.2577141072,0.0,1.0
2012-12-28,22.13,22.23,22.01,22.07,70950,18.3859215881171,18.4690030232193,18.2862238659944,18.3360727270557,85398.1396839404,0.0,1.0
2012-12-31,22.68,22.78,22.03,22.08,62550,18.8428694811792,18.9259509162814,18.3028401530149,18.344380870566,75287.5776917615,0.0,1.0
2013-01-02,23.21,23.61,23.13,23.23,103500,19.2832010872208,19.6155268276296,19.2167359391391,19.2998173742413,124576.567403635,0.0,1.0
2013-01-03,23.75,23.92,23.15,23.25,90200,19.7318408367727,19.8730792764465,19.2333522261595,19.3164336612617,108568.177582684,0.0,1.0
2013-01-04,23.38,23.95,23.34,23.85,61550,19.4244395268946,19.8980037069771,19.3912069528537,19.8149222718749,74083.9393593592,0.0,1.0
2013-01-07,23.66,23.79,23.25,23.31,50800,19.6570675451807,19.7650734108136,19.3164336612617,19.366282522323,61144.8272860351,0.0,1.0
2013-01-08,23.67,23.72,23.48,23.66,28950,19.665375688691,19.7069164062421,19.5075209619968,19.6570675451807,34845.3297230455,0.0,1.0
2013-01-09,24.04,24.12,23.8,23.8,44950,19.9727769985691,20.0392421466509,19.7733815543238,19.7733815543238,54103.5430414818,0.0,1.0
2013-01-10,24.02,24.18,23.76,24.18,51400,19.9561607115487,20.0890910077122,19.7401489802829,20.0890910077122,61867.0102854762,0.0,1.0
2013-01-11,24.06,24.13,23.84,24.08,33750,19.9893932855895,20.0475502901611,19.8066141283647,20.00600957261,40622.7937185765,0.0,1.0
2013-01-14,24.04,24.22,23.88,24.06,50550,19.9727769985691,20.1223235817531,19.8398467024056,19.9893932855895,60843.9177029344,0.0,1.0
2013-01-15,24.17,24.25,23.82,23.9,33300,20.080782864202,20.1472480122837,19.7899978413443,19.856462989426,40081.1564689953,0.0,1.0
2013-01-16,24.03,24.19,23.86,24.16,44900,19.9644688550589,20.0973991512224,19.8232304153851,20.0724747206917,54043.3611248616,0.0,1.0
2013-01-17,24.14,24.39,24.06,24.2,75150,20.0558584336713,20.2635620214268,19.9893932855895,20.1057072947326,90453.4206800301,0.0,1.0
2013-01-18,24.16,24.23,24.04,24.09,66700,20.0724747206917,20.1306317252633,19.9727769985691,20.0143177161202,80282.6767712311,0.0,1.0
2013-01-22,24.21,24.26,24.03,24.13,50700,20.1140154382428,20.1555561557939,19.9644688550589,20.0475502901611,61024.4634527949,0.0,1.0
2013-01-23,24.12,24.2,24.04,24.12,39600,20.0392421466509,20.1057072947326,19.9727769985691,20.0392421466509,47664.0779631296,0.0,1.0
2013-01-24,24.6,24.83,24.18,24.18,41200,20.4380330351414,20.6291203358765,20.0890910077122,20.0890910077122,49589.8992949733,0.0,1.0
2013-01-25,24.47,24.73,24.3,24.73,39650,20.3300271695086,20.5460389007743,20.1887887298348,20.5460389007743,47724.2598797497,0.0,1.0
2013-01-28,24.45,24.7,24.22,24.5,66450,20.3134108824881,20.5211144702436,20.1223235817531,20.3549516000392,79981.7671881305,0.0,1.0
2013-01-29,25.07,25.14,24.43,24.46,88550,20.8285157801218,20.8866727846933,20.2967945954677,20.3217190259984,106582.17433422,0.0,1.0
2013-01-30,25.07,25.15,24.86,25.06,86550,20.8285157801218,20.8949809282035,20.6540447664072,20.8202076366116,104174.897669416,0.0,1.0
2013-01-31,25.06,25.28,24.75,25.05,62800,20.8202076366116,21.0029867938364,20.5626551877947,20.8118994931013,75588.487274862,0.0,1.0
2013-02-01,25.26,25.33,25.09,25.26,75100,20.986370506816,21.0445275113875,20.8451320671422,20.986370506816,90393.2387634098,0.0,1.0
2013-02-04,24.78,25.15,24.71,25.04,48800,20.5875796183254,20.8949809282035,20.5294226137539,20.8035913495911,58737.5506212304,0.0,1.0
2013-02-05,25.0,25.04,24.8,24.95,54350,20.7703587755502,20.8035913495911,20.6041959053458,20.7288180579991,65417.7433660631,0.0,1.0
2013-02-06,25.14,25.21,24.88,24.88,57450,20.8866727846933,20.9448297892649,20.6706610534276,20.6706610534276,69149.0221965101,0.0,1.0
2013-02-07,25.96,26.02,24.81,25.19,141450,21.5679405525314,21.6177894135927,20.6125040488561,20.9282135022444,170254.6421183,0.0,1.0
2013-02-08,26.23,26.59,25.92,25.92,57100,21.7922604273073,22.0913535936752,21.5347079784905,21.5347079784905,68727.7487801693,0.0,1.0
2013-02-11,26.73,26.73,26.24,26.28,105750,22.2076676028183,22.2076676028183,21.8005685708175,21.8338011448584,127284.753651539,0.0,1.0
2013-02-12,26.99,27.09,26.77,26.77,76850,22.423679334084,22.5067607691862,22.2409001768592,22.2409001768592,92499.6058451141,0.0,1.0
2013-02-13,27.16,27.32,26.91,26.99,60150,22.5649177737578,22.6978480699213,22.3572141860023,22.423679334084,72398.8456939961,0.0,1.0
2013-02-14,27.51,27.62,27.03,27.03,63500,22.8557027966155,22.9470923752279,22.4569119081249,22.4569119081249,76431.0341075436,0.0,1.0
2013-02-15,27.9,28.04,27.53,27.7,65900,23.1797203935141,23.2960344026571,22.8723190836359,23.0135575233097,79319.766105309,0.0,1.0
2013-02-19,28.76,28.87,27.9,28.04,179850,23.894220735393,23.9856103140054,23.1797203935141,23.2960344026571,216474.354082547,0.0,1.0
2013-02-20,27.99,29.15,27.99,28.86,126100,23.254493685106,24.2182383322916,23.254493685106,23.9773021704952,151778.793715926,0.0,1.0
2013-02-21,28.36,28.51,27.8,27.95,52500,23.5618949949842,23.6865171476375,23.0966389584119,23.2212611110652,63191.0124511188,0.0,1.0
2013-02-22,28.64,28.79,28.46,28.56,41700,23.7945230132704,23.9191451659237,23.6449764300864,23.7280578651886,50191.7184611743,0.0,1.0
2013-02-25,27.74,28.81,27.72,28.73,49100,23.0467900973505,23.9357614529441,23.0301738103301,23.8692963048623,59098.6421209512,0.0,1.0
2013-02-26,27.87,28.15,27.46,27.95,81050,23.1547959629834,23.3874239812696,22.8141620790644,23.2212611110652,97554.8868412034,0.0,1.0
2013-02-27,28.41,28.66,27.92,27.92,55800,23.6034357125353,23.8111393002908,23.1963366805345,23.1963366805345,67163.0189480463,0.0,1.0
2013-02-28,28.56,28.74,28.16,28.41,69050,23.7280578651886,23.8776044483725,23.3957321247798,23.6034357125353,83111.2268523762,0.0,1.0
2013-03-01,28.73,28.75,28.17,28.33,53600,23.8692963048623,23.8859125918828,23.40404026829,23.5369705644535,64515.0146167614,0.0,1.0
2013-03-04,28.53,28.85,28.18,28.71,71700,23.7031334346579,23.968994026985,23.4123484118002,23.8526800178419,86300.8684332424,0.0,1.0
2013-03-05,28.85,29.12,28.61,28.63,120600,24.0853080361281,24.310716464889,23.8849449883405,23.9016419089895,144457.774622646,0.14,1.0
2013-03-06,29.06,29.15,28.68,29.02,54750,24.2606257029422,24.3357618458625,23.9433842106119,24.2272318616442,65580.9548970968,0.0,1.0
2013-03-07,29.53,29.58,28.99,29.05,53450,24.6530033381928,24.6947456398152,24.2021864806708,24.2522772426177,64023.7815388096,0.0,1.0
2013-03-08,29.43,30.1,29.33,29.76,75100,24.569518734948,25.1288655766882,24.4860341317031,24.8450179256558,89956.7070825931,0.0,1.0
2013-03-11,29.47,29.62,29.15,29.41,60750,24.6029125762459,24.7281394811131,24.3357618458625,24.552821814299,72767.9088584226,0.0,1.0
2013-03-12,29.28,29.65,29.08,29.47,51600,24.4442918300807,24.7531848620865,24.2773226235911,24.6029125762459,61807.804067401,0.0,1.0
2013-03-13,29.29,29.65,29.17,29.37,55700,24.4526402904052,24.7531848620865,24.3524587665115,24.5194279730011,66718.8892743069,0.0,1.0
2013-03-14,29.87,29.95,29.33,29.33,65200,24.9368509892251,25.003638671821,24.4860341317031,24.4860341317031,78098.2330464059,0.0,1.0
2013-03-15,29.57,29.93,29.51,29.7,100450,24.6863971794907,24.986941751172,24.6363064175438,24.7949271637089,120321.587569194,0.0,1.0
2013-03-18,29.42,29.61,29.31,29.33,77750,24.5611702746235,24.7197910207886,24.4693372110542,24.4860341317031,93130.9450821787,0.0,1.0
2013-03-19,29.2,29.47,28.86,29.42,55400,24.3775041474849,24.6029125762459,24.0936564964525,24.5611702746235,66359.5415762405,0.0,1.0
2013-03-20,29.62,29.62,29.28,29.31,45700,24.7281394811131,24.7281394811131,24.4442918300807,24.4693372110542,54740.6326720973,0.0,1.0
2013-03-21,29.04,29.55,28.97,29.37,26600,24.2439287822932,24.6697002588417,24.1854895600218,24.5194279730011,31862.1625618772,0.0,1.0
2013-03-22,29.09,29.33,29.02,29.08,25050,24.2856710839156,24.4860341317031,24.2272318616442,24.2773226235911,30005.5327885348,0.0,1.0
2013-03-25,28.87,29.41,28.73,29.1,44100,24.102004956777,24.552821814299,23.9851265122343,24.2940195442401,52824.1116157439,0.0,1.0
2013-03-26,29.02,29.1,28.56,28.94,36900,24.2272318616442,24.2940195442401,23.8432026867181,24.1604441790484,44199.7668621531,0.0,1.0
2013-03-27,28.88,28.95,28.31,28.74,35200,24.1103534171015,24.1687926393729,23.6344911786061,23.9934749725588,42163.4632397774,0.0,1.0
2013-03-28,28.9,29.07,28.58,28.95,29550,24.1270503377505,24.2689741632666,23.8598996073671,24.1687926393729,35395.748259529,0.0,1.0
2013-04-01,28.3,28.96,28.0,28.8,61150,23.6261427182816,24.1771410996973,23.3756889085472,24.0435657345056,73247.039122511,0.0,1.0
2013-04-02,28.53,28.91,28.42,28.51,46750,23.8181573057447,24.1353987980749,23.7263242421754,23.8014603850957,55998.3496153293,0.0,1.0
2013-04-03,27.83,28.56,27.8,28.42,52100,23.233765083031,23.8432026867181,23.2087197020575,23.7263242421754,62406.7168975114,0.0,1.0
2013-04-04,28.79,28.95,28.46,28.64,74100,24.0352172741812,24.1687926393729,23.7597180834733,23.9099903693139,88758.8814223722,0.0,1.0
2013-04-05,28.46,28.65,28.15,28.31,43250,23.7597180834733,23.9183388296384,23.5009158134144,23.6344911786061,51805.959804556,0.0,1.0
2013-04-08,29.42,29.44,28.54,28.7,87000,24.5611702746235,24.5778671952724,23.8265057660691,23.9600811312608,104210.832439222,0.0,1.0
2013-04-09,28.86,29.52,28.81,29.52,68300,24.0936564964525,24.6446548778683,24.0519141948301,24.6446548778683,81811.4925930909,0.0,1.0
2013-04-10,29.16,29.48,28.9,28.9,67150,24.344110306187,24.6112610365704,24.1270503377505,24.1270503377505,80433.9930838366,0.0,1.0
2013-04-11,29.92,30.0,29.23,29.23,37600,24.9785932908475,25.0453809734434,24.4025495284583,24.4025495284583,45038.2448243077,0.0,1.0
2013-04-12,29.17,29.85,28.95,29.85,57650,24.3524587665115,24.9201540685762,24.1687926393729,24.9201540685762,69054.6493117375,0.0,1.0
2013-04-15,27.81,29.04,27.77,28.91,52050,23.217068162382,24.2439287822932,23.1836743210841,24.1353987980749,62346.8256145004,0.0,1.0
2013-04-16,28.32,28.42,27.8,28.1,63000,23.6428396389306,23.7263242421754,23.2087197020575,23.459173511792,75463.0165939196,0.0,1.0
2013-04-17,27.84,28.12,27.42,28.05,46000,23.2421135433555,23.4758704324409,22.8914782097273,23.4174312101696,55099.9803701635,0.0,1.0
2013-04-18,27.5,28.19,27.44,27.96,47250,22.9582658923231,23.5343096547123,22.9081751303762,23.3422950672492,56597.2624454398,0.0,1.0
2013-04-19,28.09,28.4,27.37,27.56,43750,23.4508250514675,23.7096273215264,22.8497359081048,23.00835665427,52404.8726346665,0.0,1.0
2013-04-22,27.73,28.42,27.24,28.22,37800,23.1502804797862,23.7263242421754,22.7412059238866,23.5593550356857,45277.8099563518,0.0,1.0
2013-04-23,28.76,28.82,27.93,28.0,30250,24.0101718932077,24.0602626551546,23.3172496862758,23.3756889085472,36234.2262216837,0.0,1.0
2013-04-24,28.57,28.86,28.25,28.7,39650,23.8515511470426,24.0936564964525,23.5844004166592,23.9600811312608,47493.7874277606,0.0,1.0
2013-04-25,28.86,29.09,28.7,28.7,35250,24.0936564964525,24.2856710839156,23.9600811312608,23.9600811312608,42223.3545227885,0.0,1.0
2013-04-26,28.54,28.81,28.16,28.81,32000,23.8265057660691,24.0519141948301,23.5092642737389,24.0519141948301,38330.4211270704,0.0,1.0
2013-04-29,28.78,28.89,28.32,28.64,11650,24.0268688138567,24.118701877426,23.6428396389306,23.9099903693139,13954.668941574,0.0,1.0
2013-04-30,29.05,29.14,28.53,28.75,31850,24.2522772426177,24.327413385538,23.8181573057447,24.0018234328832,38150.7472780372,0.0,1.0
2013-05-01,27.48,28.89,27.44,28.89,90650,22.9415689716741,24.118701877426,22.9081751303762,24.118701877426,108582.896099029,0.0,1.0
2013-05-02,29.15,29.37,28.0,28.0,52650,24.3357618458625,24.5194279730011,23.3756889085472,23.3756889085472,63065.5210106329,0.0,1.0
2013-05-03,29.9,30.37,29.65,29.65,93350,24.9618963701986,25.3542740054492,24.7531848620865,24.7531848620865,111817.025381625,0.0,1.0
2013-05-06,29.92,30.05,29.39,29.88,99800,24.9785932908475,25.0871232750658,24.53612489365,24.9451994495496,119543.000890051,0.0,1.0
2013-05-07,30.07,30.19,29.85,29.95,74800,25.1038201957147,25.2040017196085,24.9201540685762,25.003638671821,89597.3593845271,0.0,1.0
2013-05-08,30.41,30.5,29.94,30.06,64450,25.3876678467471,25.4628039896674,24.9952902114965,25.0954717353903,77199.8638012402,0.0,1.0
2013-05-09,30.08,30.44,29.98,30.28,52650,25.1121686560392,25.4127132277206,25.0286840527944,25.2791378625289,63065.521010633,0.0,1.0
2013-05-10,30.75,31.02,30.22,30.22,126750,25.6715154977795,25.8969239265405,25.229047100582,25.229047100582,151824.402433005,0.0,1.0
2013-05-13,30.95,31.14,30.55,30.75,68550,25.8384847042691,25.9971054504342,25.5045462912898,25.6715154977795,82110.949008146,0.0,1.0
2013-05-14,31.22,31.46,30.9,30.9,60900,26.0638931330301,26.2642561808176,25.7967424026467,25.7967424026467,72947.5827074557,0.0,1.0
2013-05-15,31.7,31.9,31.01,31.01,76300,26.4646192286052,26.6315884350948,25.888575466216,25.888575466216,91394.0978748583,0.0,1.0
2013-05-16,31.67,32.0,31.49,31.52,26750,26.4395738476317,26.7150730383396,26.2893015617911,26.3143469427645,32041.8364109104,0.0,1.0
2013-05-17,32.43,32.49,31.86,31.86,39650,27.0740568322923,27.1241475942392,26.5981945937969,26.5981945937969,47493.7874277606,0.0,1.0
2013-05-20,32.49,32.95,32.25,32.27,44900,27.1241475942392,27.5081767691653,26.9237845464516,26.9404814671006,53782.3721439206,0.0,1.0
2013-05-21,32.36,32.71,32.12,32.58,67400,27.0156176100209,27.3078137213778,26.8152545622334,27.1992837371595,80733.449498892,0.0,1.0
2013-05-22,31.7,32.44,31.36,32.3,63550,26.4646192286052,27.0824052926168,26.1807715775728,26.965526848074,76121.8207070412,0.0,1.0
2013-05-23,32.25,32.55,31.03,31.31,58250,26.9237845464516,27.1742383561861,25.9052723868649,26.1390292759504,69773.3447078703,0.0,1.0
2013-05-24,32.0,32.08,31.4,32.08,45700,26.7150730383396,26.7818607209355,26.2141654188707,26.7818607209355,54740.6326720974,0.0,1.0
2013-05-28,32.0,32.77,31.7,32.41,111150,26.7150730383396,27.3579044833247,26.4646192286052,27.0573599116433,133138.322133558,0.0,1.0
2013-05-29,31.79,32.0,31.53,31.84,23350,26.5397553715255,26.7150730383396,26.322695403089,26.5814976731479,27969.2291661591,0.0,1.0
2013-05-30,32.29,32.54,31.8,31.8,31150,26.9571783877496,27.1658898958616,26.54810383185,26.54810383185,37312.2693158825,0.0,1.0
2013-05-31,31.74,32.3,31.74,32.02,38500,26.4980130699031,26.965526848074,26.4980130699031,26.7317699589886,46116.2879185065,0.0,1.0
2013-06-03,32.09,32.49,31.65,31.77,88750,26.7902091812599,27.1241475942392,26.4228769269828,26.5230584508765,106307.027344609,0.0,1.0
2013-06-04,31.76,32.36,31.42,32.1,58550,26.5147099905521,27.0156176100209,26.2308623395197,26.7985576415844,70132.6924059364,0.0,1.0
2013-06-05,31.61,31.85,31.21,31.5,42700,26.5147099905521,26.7160238278736,26.1791869283496,26.4224411484464,50905.5916689623,0.15,1.0
2013-06-06,31.99,31.99,31.56,31.56,29050,26.8334568996444,26.8334568996444,26.4727696077767,26.4727696077767,34632.4926928187,0.0,1.0
2013-06-07,32.51,32.82,32.04,32.24,31000,27.2696368805077,27.5296672537146,26.8753972824197,27.043158813521,36957.221117982,0.0,1.0
2013-06-10,32.74,32.79,32.07,32.51,34500,27.4625626412741,27.5045030240494,26.9005615120849,27.2696368805077,41129.8105990445,0.0,1.0
2013-06-11,32.35,32.85,31.87,32.34,37350,27.1354276556267,27.5548314833798,26.7327999809837,27.1270395790716,44527.4906050525,0.0,1.0
2013-06-12,32.55,32.75,32.07,32.67,44500,27.3031891867279,27.4709507178292,26.9005615120849,27.4038461053887,53051.4948306517,0.0,1.0
2013-06-13,33.5,33.63,32.4,32.47,39600,28.1000564594588,28.2091014546746,27.177368038402,27.2360845742874,47209.8695571642,0.0,1.0
2013-06-14,33.0,33.62,32.7,33.5,32550,27.6806526317057,28.2007133781196,27.4290103350539,28.1000564594588,38805.0821738812,0.0,1.0
2013-06-17,33.35,33.58,33.1,33.3,38050,27.9742353111329,28.1671610718993,27.7645333972563,27.9322949283576,45362.0085012651,0.0,1.0
2013-06-18,33.9,34.0,33.24,33.51,67600,28.4355795216613,28.519460287212,27.8819664690272,28.1084445360139,80590.5854056642,0.0,1.0
2013-06-19,33.73,34.14,33.65,33.81,29800,28.2929822202253,28.6368933589828,28.2258776077848,28.3600868326658,35526.6190101892,0.0,1.0
2013-06-20,33.26,33.4,32.95,33.14,55900,27.8987426221373,28.0161756939082,27.6387122489304,27.7980857034766,66642.2148546839,0.0,1.0
2013-06-21,33.88,34.1,33.23,33.45,110600,28.4188033685512,28.6033410527626,27.8735783924722,28.0581160766835,131853.827601575,0.0,1.0
2013-06-24,32.88,33.44,32.57,33.27,67350,27.579995713045,28.0497280001285,27.319965339838,27.9071306986924,80292.5432998738,0.0,1.0
2013-06-25,33.13,33.79,32.84,33.21,46250,27.7896976269215,28.3433106795556,27.5464434068247,27.856802239362,55137.789571183,0.0,1.0
2013-06-26,33.11,33.51,32.89,33.42,76600,27.7729214738114,28.1084445360139,27.5883837896,28.0329518470183,91320.1012141105,0.0,1.0
2013-06-27,33.6,33.78,33.13,33.25,66600,28.1839372250095,28.3349226030006,27.7896976269215,27.8903545455823,79398.4169825032,0.0,1.0
2013-06-28,32.98,33.81,32.96,33.58,174400,27.6638764785956,28.3600868326658,27.6471003254855,28.1671610718993,207914.172999228,0.0,1.0
2013-07-01,34.24,34.33,33.18,33.18,56300,28.7207741245335,28.796266813529,27.8316380096968,27.8316380096968,67119.0822239479,0.0,1.0
2013-07-02,34.52,35.0,34.14,34.31,53700,28.9556402680752,29.3582679427182,28.6368933589828,28.7794906604189,64019.4443237302,0.0,1.0
2013-07-03,34.52,34.62,34.22,34.25,18300,28.9556402680752,29.0395210336258,28.7039979714233,28.7291622010885,21816.682143841,0.0,1.0
2013-07-05,35.22,35.22,34.3,34.8,35700,29.5428056269296,29.5428056269296,28.7711025838638,29.1905064116169,42560.4127068373,0.0,1.0
2013-07-08,35.49,35.64,35.29,35.53,46250,29.7692836939162,29.8951048422422,29.601522162815,29.8028360001365,55137.789571183,0.0,1.0
2013-07-09,36.28,36.4,35.41,35.81,91600,30.4319417417662,30.5325986604269,29.7021790814757,30.0377021436782,109202.627561521,0.0,1.0
2013-07-10,35.83,36.35,35.5,36.17,57700,30.0544782967884,30.4906582776516,29.7776717704713,30.3396728996605,68788.1180163729,0.0,1.0
2013-07-11,36.05,36.48,35.99,36.29,68250,30.2390159809997,30.5997032728674,30.1886875216694,30.4403298183212,81365.4948807186,0.0,1.0
2013-07-12,35.97,36.15,35.83,35.99,35950,30.1719113685592,30.3228967465504,30.0544782967884,30.1886875216694,42858.4548126276,0.0,1.0
2013-07-15,36.19,36.52,35.69,35.95,76350,30.3564490527706,30.6332555790877,29.9370452250175,30.1551352154491,91022.0591083203,0.0,1.0
2013-07-16,35.75,36.29,35.71,36.15,46600,29.9873736843479,30.4403298183212,29.9538213781276,30.3228967465504,55555.0485192891,0.0,1.0
2013-07-17,35.79,36.24,35.76,36.04,49100,30.0209259905681,30.3983894355459,29.9957617609029,30.2306279044447,58535.4695771909,0.0,1.0
2013-07-18,35.94,36.18,35.8,35.8,42400,30.146747138894,30.3480609762155,30.0293140671232,30.0293140671232,50547.9411420142,0.0,1.0
2013-07-19,35.79,35.95,35.74,35.95,56600,30.0209259905681,30.1551352154491,29.9789856077928,30.1551352154491,67476.7327508963,0.0,1.0
2013-07-22,35.89,36.0,35.78,35.93,41400,30.1048067561187,30.1970755982244,30.0125379140131,30.138359062339,49355.7727188535,0.0,1.0
2013-07-23,35.73,36.06,35.63,35.98,37300,29.9705975312377,30.2474040575548,29.8867167656871,30.1802994451143,44467.8821838946,0.0,1.0
2013-07-24,35.64,36.0,35.62,35.83,22150,29.8951048422422,30.1970755982244,29.8783286891321,30.0544782967884,26406.5305730097,0.0,1.0
2013-07-25,36.41,36.6,35.46,35.5,79650,30.540986736982,30.7003601915282,29.7441194642511,29.7776717704713,94956.2149047506,0.0,1.0
2013-07-26,35.79,36.05,35.56,36.05,36000,30.0209259905681,30.2390159809997,29.8280002298017,30.2390159809997,42918.0632337856,0.0,1.0
2013-07-29,34.9,35.71,34.77,35.6,33650,29.2743871771676,29.9538213781276,29.1653421819518,29.8615525360219,40116.4674393579,0.0,1.0
2013-07-30,34.98,35.35,34.7,35.18,39200,29.3414917896081,29.6518506221454,29.1066256460663,29.5092533207093,46733.0021878998,0.0,1.0
2013-07-31,34.51,35.2,34.48,35.0,70050,28.9472521915201,29.5260294738194,28.9220879618549,29.3582679427182,83511.3980424079,0.0,1.0
2013-08-01,34.75,35.61,33.95,33.95,131800,29.1485660288416,29.869940612577,28.4775199044366,28.4775199044366,157127.798172582,0.0,1.0
2013-08-02,34.72,34.84,34.32,34.84,74050,29.2072825647271,29.3082293938678,28.8707931342579,29.3082293938678,88026.5390764203,0.1,1.0
2013-08-05,34.63,34.77,34.45,34.59,63900,29.1315724428715,29.2493437435357,28.9801521991604,29.0979234998246,75960.7811881602,0.0,1.0
2013-08-06,34.3,34.62,34.08,34.62,60150,28.8539686627344,29.1231602071098,28.6688994759763,29.1231602071098,71502.9888649114,0.0,1.0
2013-08-07,33.98,34.31,33.88,34.09,46950,28.584777118359,28.8623808984961,28.5006547607417,28.6773117117381,55811.5598870755,0.0,1.0
2013-08-08,33.77,34.35,33.56,34.22,63700,28.4081201673627,28.8960298415431,28.2314632163664,28.7866707766406,75723.0322642536,0.0,1.0
2013-08-09,33.83,33.98,33.55,33.58,52750,28.4585935819331,28.584777118359,28.2230509806046,28.2482876878898,62706.278680367,0.0,1.0
2013-08-12,34.0,34.05,33.47,33.47,46650,28.6016015898825,28.6436627686911,28.1557530945108,28.1557530945108,55454.9365012156,0.0,1.0
2013-08-13,34.33,34.4,33.87,33.99,50100,28.8792053700196,28.9380910203517,28.49224252498,28.5931893541208,59556.1054386045,0.0,1.0
2013-08-14,34.43,34.52,34.24,34.24,70400,28.9633277276369,29.0390378494925,28.803495248164,28.803495248164,83687.6212151249,0.0,1.0
2013-08-15,33.78,34.27,33.54,34.02,115150,28.4165324031244,28.8287319554492,28.2146387448429,28.618426061406,136883.942939228,0.0,1.0
2013-08-16,33.73,34.13,33.42,33.61,67700,28.3744712243158,28.710960654785,28.1136919157022,28.273524395175,80478.0107423857,0.0,1.0
2013-08-19,33.26,33.62,33.19,33.6,76300,27.9790961435145,28.2819366309368,27.9202104931824,28.2651121594133,90701.2144703696,0.0,1.0
2013-08-20,33.6,33.88,33.2,33.2,19550,28.2651121594133,28.5006547607417,27.9286227289441,27.9286227289441,23239.9573118706,0.0,1.0
2013-08-21,33.32,33.67,33.17,33.5,28050,28.0295695580848,28.3239978097454,27.9033860216589,28.180989801796,33344.2865779014,0.0,1.0
2013-08-22,33.88,33.91,33.44,33.45,74700,28.5006547607417,28.5258914680269,28.1305163872256,28.1389286229873,88799.223079117,0.0,1.0
2013-08-23,34.06,34.13,33.8,33.9,45050,28.6520750044529,28.710960654785,28.4333568746479,28.5174792322652,53552.9451099627,0.0,1.0
2013-08-26,33.95,34.24,33.86,34.07,27400,28.5595404110739,28.803495248164,28.4838302892183,28.6604872402146,32571.6025752048,0.0,1.0
2013-08-27,33.06,33.61,32.87,33.51,72950,27.8108514282799,28.273524395175,27.651018948807,28.1894020375577,86718.919994934,0.0,1.0
2013-08-28,32.82,32.97,32.56,32.96,39450,27.6089577699983,27.7351413064243,27.3902396401934,27.7267290706626,46895.9752405779,0.0,1.0
2013-08-29,32.97,33.33,32.7,32.83,37650,27.7351413064243,28.0379817938466,27.5080109408576,27.6173700057601,44756.2349254183,0.0,1.0
2013-08-30,32.27,32.92,32.19,32.92,51400,27.1462848031032,27.6930801276156,27.0789869170093,27.6930801276156,61101.4734439974,0.0,1.0
2013-09-03,32.3,32.82,32.0,32.57,42600,27.1715215103884,27.6089577699983,26.9191544375365,27.3986518759551,50640.5207921068,0.0,1.0
2013-09-04,32.51,32.64,32.24,32.4,86950,27.3481784613847,27.4575375262872,27.121048095818,27.2556438680057,103361.344668396,0.0,1.0
2013-09-05,32.45,32.53,32.1,32.37,55450,27.4238885832403,27.4914975535533,27.1280993381206,27.3562796129272,65612.5951846102,0.15,1.0
2013-09-06,32.76,32.97,32.04,32.56,38950,27.6858733432034,27.8633468902752,27.0773926103858,27.5168509174208,46088.5587455469,0.0,1.0
2013-09-09,33.22,33.29,32.7,32.84,46150,28.0746249225036,28.1337827715275,27.6351666154686,27.7534823135165,54608.1382825927,0.0,1.0
2013-09-10,33.15,33.55,32.99,33.27,51300,28.0154670734797,28.353511925045,27.8802491328535,28.1168805289493,60702.0042014518,0.0,1.0
2013-09-11,33.37,33.52,33.07,33.07,26450,28.2013917418406,28.3281585611776,27.9478581031666,27.9478581031666,31297.6220492866,0.0,1.0
2013-09-12,33.3,33.42,33.19,33.37,41100,28.1422338928167,28.2436473482863,28.0492715586362,28.2013917418406,48632.5998573035,0.0,1.0
2013-09-13,33.41,33.52,33.2,33.49,33250,28.2351962269972,28.3281585611776,28.0577226799253,28.3028051973102,39343.8916120521,0.0,1.0
2013-09-16,33.42,34.0,33.32,33.79,33300,28.2436473482863,28.7338123830561,28.1591361353949,28.5563388359842,39403.0553588372,0.0,1.0
2013-09-17,34.62,34.73,33.89,34.02,55100,29.2577819029824,29.3507442371629,28.6408500488756,28.7507146256343,65198.448957115,0.0,1.0
2013-09-18,35.15,35.3,34.36,34.69,59050,29.7056913313065,29.8324581506435,29.0380527494649,29.3169397520063,69872.3849531332,0.0,1.0
2013-09-19,35.55,35.57,35.09,35.18,35750,30.0437361828719,30.0606384254501,29.6549846035717,29.7310446951739,42302.0789513041,0.0,1.0
2013-09-20,35.91,36.2,35.67,35.77,185250,30.3479765492807,30.5930590666656,30.1451496383415,30.2296608512328,219201.681838576,0.0,1.0
2013-09-23,36.4,36.41,35.71,35.82,94450,30.7620814924483,30.7705326137374,30.178954123498,30.2719164576785,111760.317676942,0.0,1.0
2013-09-24,36.53,37.04,36.44,36.52,75300,30.871946069207,31.3029532549528,30.7958859776048,30.8634949479179,89100.6026582715,0.0,1.0
2013-09-25,36.34,36.98,36.34,36.66,38300,30.7113747647135,31.252246527218,30.7113747647135,30.9818106459657,45319.4300373412,0.0,1.0
2013-09-26,36.39,36.61,36.16,36.54,33300,30.7536303711591,30.9395550395201,30.559254581509,30.8803971904961,39403.0553588372,0.0,1.0
2013-09-27,35.73,36.27,35.69,36.08,46750,30.1958563660763,30.6522169156895,30.1620518809197,30.491645611196,55318.1032440131,0.0,1.0
2013-09-30,35.87,36.11,35.23,35.32,86700,30.3141720641241,30.5169989750634,29.7733003016196,29.8493603932218,102589.936925261,0.0,1.0
2013-10-01,36.18,36.35,35.78,35.9,47650,30.5761568240873,30.7198258860026,30.2381119725219,30.3395254279916,56383.0506861439,0.0,1.0
2013-10-02,35.72,35.9,35.54,35.9,24550,30.1874052447871,30.3395254279916,30.0352850615827,30.3395254279916,29049.3996714551,0.0,1.0
2013-10-03,34.89,35.67,34.73,35.63,35750,29.485962177789,30.1451496383415,29.3507442371629,30.1113451531849,42302.0789513042,0.0,1.0
2013-10-04,35.32,35.34,34.81,34.81,23350,29.8493603932218,29.8662626358,29.4183532074759,29.4183532074759,27629.469748614,0.0,1.0
2013-10-07,34.46,35.09,34.43,34.99,30350,29.1225639623562,29.6549846035717,29.0972105984888,29.5704733906803,35912.3942985198,0.0,1.0
2013-10-08,33.81,34.42,33.8,34.39,58500,28.5732410785625,29.0887594771997,28.5647899572734,29.0634061133323,69221.5837384978,0.0,1.0
2013-10-09,34.06,34.4,33.56,33.87,69050,28.7845191107909,29.0718572346214,28.3619630463342,28.6239478062973,81705.1343101413,0.0,1.0
2013-10-10,34.92,34.96,34.28,34.56,27950,29.5113155416564,29.5451200268129,28.9704437791518,29.2070751752476,33072.5344528378,0.0,1.0
2013-10-11,35.34,35.36,34.7,34.7,57500,29.8662626358,29.8831648783783,29.3253908732955,29.3253908732955,68038.3088027971,0.0,1.0
2013-10-14,35.93,35.96,35.03,35.03,41700,30.364878791859,30.3902321557264,29.6042778758369,29.6042778758369,49342.564818724,0.0,1.0
2013-10-15,35.55,35.9,35.5,35.84,33250,30.0437361828719,30.3395254279916,30.0014805764262,30.2888187002568,39343.8916120521,0.0,1.0
2013-10-16,35.7,35.97,35.62,35.77,28000,30.1705030022089,30.3986832770155,30.1028940318958,30.2296608512328,33131.6981996228,0.0,1.0
2013-10-17,35.9,35.94,35.35,35.61,39550,30.3395254279916,30.3733299131481,29.8747137570892,30.0944429106067,46798.5237069672,0.0,1.0
2013-10-18,36.23,36.24,35.74,36.1,62200,30.618412430533,30.6268635518221,30.2043074873654,30.5085478537742,73599.7010005908,0.0,1.0
2013-10-21,36.42,36.86,36.18,36.2,37050,30.7789837350265,31.1508330717484,30.5761568240873,30.5930590666656,43840.3363677153,0.0,1.0
2013-10-22,36.47,37.07,36.39,36.67,69900,30.8212393414722,31.3283066188202,30.7536303711591,30.9902617672549,82710.9180054871,0.0,1.0
2013-10-23,36.21,36.45,35.83,36.3,34850,30.6015101879547,30.8043370988939,30.2803675789676,30.6775702795569,41237.1315091735,0.0,1.0
2013-10-24,36.45,36.47,36.14,36.34,43450,30.8043370988939,30.8212393414722,30.5423523389308,30.7113747647135,51413.2959562005,0.0,1.0
2013-10-25,36.46,36.63,35.81,36.45,28400,30.8127882201831,30.9564572820983,30.2634653363893,30.8043370988939,33605.0081739032,0.0,1.0
2013-10-28,36.97,37.02,36.38,36.39,69500,31.2437954059289,31.2860510123746,30.74517924987,30.7536303711591,82237.6080312068,0.0,1.0
2013-10-29,37.25,37.43,36.98,37.0,56050,31.4804268020247,31.6325469852291,31.252246527218,31.2691487697963,66322.5601460307,0.0,1.0
2013-10-30,36.86,37.41,36.72,37.3,74050,31.1508330717484,31.6156447426508,31.0325173737005,31.5226824084703,87621.5089886456,0.0,1.0
2013-10-31,36.81,37.24,36.36,36.77,51150,31.1085774653028,31.4719756807355,30.7282770072917,31.0747729801462,60524.5129610967,0.0,1.0
2013-11-01,36.55,36.73,36.13,36.71,61000,30.8888483117853,31.0409684949897,30.5339012176416,31.0240662524114,72179.7710777498,0.0,1.0
2013-11-04,36.85,36.95,36.57,36.64,75600,31.1423819504593,31.2268931633506,30.9057505543635,30.9649084033875,89455.5851389818,0.0,1.0
2013-11-05,35.45,36.43,34.02,36.43,139300,29.9592249699805,30.7874348563157,28.7507146256343,30.7874348563157,164830.198543124,0.0,1.0
2013-11-06,35.03,35.75,34.77,35.63,101750,29.6042778758369,30.2127586086545,29.3845487223194,30.1113451531849,120398.224707558,0.0,1.0
2013-11-07,34.26,35.34,34.14,35.03,80350,28.9535415365736,29.8662626358,28.8521280811039,29.6042778758369,95076.1410835605,0.0,1.0
2013-11-08,35.36,35.45,34.11,34.23,44100,29.8831648783783,29.9592249699805,28.8267747172365,28.9281881727062,52182.424664406,0.0,1.0
2013-11-11,35.12,35.5,34.88,35.37,46000,29.6803379674391,30.0014805764262,29.4775110564999,29.8916159996674,54430.6470422375,0.0,1.0
2013-11-12,35.1,35.22,34.62,34.93,43200,29.6634357248608,29.7648491803304,29.2577819029824,29.5197666629455,51117.4772222753,0.0,1.0
2013-11-13,35.46,35.48,34.45,34.79,35100,29.9676760912697,29.9845783338479,29.1141128410671,29.4014509648977,41532.9502430986,0.0,1.0
2013-11-14,35.54,35.65,34.96,35.37,29500,30.0352850615827,30.1282473957632,29.5451200268129,29.8916159996674,34906.6106031741,0.0,1.0
2013-11-15,35.27,35.55,34.7,35.48,72400,29.8916159996674,30.1289183098434,29.4085362968092,30.0695927322994,85426.8969609543,0.1,1.0
2013-11-18,35.17,35.93,35.08,35.48,41250,29.8068651746046,30.4509714450823,29.730589432048,30.0695927322994,48672.0925364552,0.0,1.0
2013-11-19,34.63,35.35,34.42,35.1,36800,29.3492107192652,29.9594166597177,29.1712339866332,29.7475395970606,43421.4061900983,0.0,1.0
2013-11-20,34.06,34.98,33.8,34.71,70550,28.8661310164069,29.6458386069852,28.6457788712435,29.4170113793155,83244.0273562891,0.0,1.0
2013-11-21,35.04,35.09,34.1,34.29,56150,29.6966891020229,29.7390645145543,28.9000313464321,29.0610579140515,66253.0423253809,0.0,1.0
2013-11-22,35.43,35.74,34.92,34.97,43450,30.027217319768,30.2899448774628,29.5949881119475,29.6373635244789,51267.9374717329,0.0,1.0
2013-11-25,35.52,35.94,35.41,35.45,33250,30.1034930623246,30.4594465275885,30.0102671547554,30.0441674847806,39232.656408173,0.0,1.0
2013-11-26,35.96,36.23,35.33,35.5,171450,30.4763966926011,30.7052239202708,29.9424664947052,30.086542897312,202298.915524249,0.0,1.0
2013-11-27,36.55,36.63,35.95,36.0,44800,30.9764265604719,31.0442272205222,30.4679216100948,30.5102970226263,52860.8423183805,0.0,1.0
2013-11-29,36.76,37.18,36.75,36.81,19850,31.1544032931039,31.5103567583679,31.1459282105976,31.1967787056353,23421.6008933003,0.0,1.0
2013-12-02,36.42,36.92,36.37,36.8,62500,30.8662504878902,31.2900046132045,30.8238750753588,31.1883036231291,73745.594752205,0.0,1.0
2013-12-03,36.65,37.0,36.41,36.47,74850,31.0611773855348,31.3578052732548,30.8577754053839,30.9086259004217,88317.7242752406,0.0,1.0
2013-12-04,37.08,37.21,36.31,36.57,115400,31.425605933305,31.5357820058867,30.7730245803211,30.9933767254845,136163.866150471,0.0,1.0
2013-12-05,36.35,37.05,36.14,36.99,34300,30.8069249103462,31.4001806857862,30.6289481777142,31.3493301907485,40471.5824000101,0.0,1.0
2013-12-06,36.83,37.07,36.48,36.8,38700,31.2137288706479,31.4171308507988,30.9171009829279,31.1883036231291,45663.2722705653,0.0,1.0
2013-12-09,36.63,36.9,36.54,36.79,28000,31.0442272205222,31.2730544481919,30.9679514779656,31.1798285406228,33038.0264489878,0.0,1.0
2013-12-10,35.95,36.55,35.73,36.48,43200,30.4679216100948,30.9764265604719,30.2814697949566,30.9171009829279,50972.9550927241,0.0,1.0
2013-12-11,35.26,36.05,34.93,36.05,32850,29.8831409171612,30.5526724351577,29.6034631944537,30.5526724351577,38760.6846017588,0.0,1.0
2013-12-12,34.93,35.5,34.88,35.19,72300,29.6034631944537,30.086542897312,29.5610877819223,29.8238153396172,85308.9040093508,0.0,1.0
2013-12-13,35.21,35.38,34.71,34.98,58400,29.8407655046297,29.9848419072366,29.4170113793155,29.6458386069852,68907.8837364604,0.0,1.0
2013-12-16,35.76,35.91,35.28,35.28,27300,30.3068950424754,30.4340212800697,29.9000910821737,29.9000910821737,32212.0757877631,0.0,1.0
2013-12-17,35.45,35.67,35.14,35.67,44400,30.0441674847806,30.2306192999188,29.7814399270857,30.2306192999188,52388.8705119663,0.0,1.0
2013-12-18,35.74,35.79,35.16,35.44,54350,30.2899448774628,30.3323202899943,29.7983900920983,30.0356924022743,64129.1691965175,0.0,1.0
2013-12-19,35.21,35.7,35.05,35.59,41800,29.8407655046297,30.2560445474377,29.7051641845292,30.1628186398686,49321.0537702747,0.0,1.0
2013-12-20,35.59,35.69,34.9,35.1,114650,30.2899448774628,30.3750528990348,29.7026995286163,29.8729155717602,134711.156342711,0.15,1.0
2013-12-23,35.83,36.0,35.37,35.64,61950,30.4942041292356,30.6388877659079,30.1027072300045,30.3324988882488,72789.8485427906,0.0,1.0
2013-12-24,35.97,36.0,35.65,35.77,20500,30.6133553594363,30.6388877659079,30.341009690406,30.4431393162924,24087.0362409558,0.0,1.0
2013-12-26,35.94,36.21,35.91,36.04,55550,30.5878229529647,30.817614611209,30.5622905464931,30.6729309745367,65269.9933261021,0.0,1.0
2013-12-27,35.65,36.11,35.34,36.11,23950,30.341009690406,30.7325065896371,30.0771748235329,30.7325065896371,28140.708193702,0.0,1.0
2013-12-30,35.46,35.71,35.23,35.66,16600,30.1793044494193,30.3920745033492,29.9835559998038,30.3495204925632,19504.6244682861,0.0,1.0
2013-12-31,35.93,36.02,35.32,35.56,38500,30.5793121508075,30.6559093702223,30.0601532192185,30.2644124709913,45236.6290378926,0.0,1.0
2014-01-02,35.78,35.81,35.35,35.71,73200,30.4516501184496,30.4771825249212,30.0856856256901,30.3920745033492,86008.3440408761,0.0,1.0
2014-01-03,35.84,36.3,35.7,35.79,77100,30.5027149313928,30.8942118306238,30.383563701192,30.4601609206068,90590.7558135457,0.0,1.0
2014-01-06,35.51,36.24,35.44,35.9,62650,30.2218584602053,30.8431470176806,30.1622828451049,30.5537797443359,73612.332707116,0.0,1.0
2014-01-07,35.78,36.0,35.53,35.53,73850,30.4516501184496,30.6388877659079,30.2388800645197,30.2388800645197,86772.0793363211,0.0,1.0
2014-01-08,35.54,35.75,35.19,35.67,48850,30.2473908666769,30.426117711978,29.949512791175,30.3580312947204,57397.6448961311,0.0,1.0
2014-01-09,35.62,35.82,35.3,35.7,59850,30.3154772839344,30.4856933270784,30.0431316149041,30.383563701192,70322.3960498148,0.0,1.0
2014-01-10,35.65,35.74,35.34,35.71,34000,30.341009690406,30.4176069098208,30.0771748235329,30.3920745033492,39949.2308386584,0.0,1.0
2014-01-13,35.09,35.61,34.88,35.48,42600,29.864404769603,30.3069664817772,29.6856779243019,30.1963260537337,50054.0362860837,0.0,1.0
2014-01-14,35.38,35.43,34.96,35.34,31850,30.1112180321617,30.1537720429477,29.7537643415595,30.0771748235329,37423.029476802,0.0,1.0
2014-01-15,36.31,36.43,35.41,35.41,38150,30.902722632781,31.0048522586674,30.1367504386333,30.1367504386333,44825.3869557299,0.0,1.0
2014-01-16,36.11,36.58,35.85,36.32,48900,30.7325065896371,31.1325142910253,30.51122573355,30.9112334349382,57456.3937650115,0.0,1.0
2014-01-17,36.58,36.58,35.96,35.96,67050,31.1325142910253,31.1325142910253,30.6048445572791,30.6048445572791,78782.2331685895,0.0,1.0
2014-01-21,36.81,36.98,36.44,36.75,72350,31.3282627406408,31.4729463773132,31.0133630608246,31.2771979276977,85009.6132699098,0.0,1.0
2014-01-22,37.59,37.69,36.59,36.72,81700,31.9921053089022,32.0772133304741,31.1410250931825,31.2516655212261,95995.6517505407,0.0,1.0
2014-01-23,37.23,37.32,36.89,37.32,63450,31.6857164312431,31.7623136506579,31.3963491578984,31.7623136506579,74552.3146092021,0.0,1.0
2014-01-24,36.39,37.34,36.16,36.88,82250,30.9708090500386,31.7793352549723,30.775060600423,31.3878383557412,96641.8893082249,0.0,1.0
2014-01-27,35.57,36.53,35.32,36.4,36950,30.2729232731485,31.0899602802393,30.0601532192185,30.9793198521958,43415.4141026007,0.0,1.0
2014-01-28,35.68,35.78,35.18,35.55,47500,30.3665420968776,30.4516501184496,29.9410019890178,30.2559016688341,55811.425436361,0.0,1.0
2014-01-29,34.83,35.62,34.68,35.23,44300,29.6431239135159,30.3154772839344,29.5154618811579,29.9835559998038,52051.4978280166,0.0,1.0
2014-01-30,34.99,35.44,34.8,35.08,41100,29.779296748031,30.1622828451049,29.6175915070443,29.8558939674458,48291.5702196724,0.0,1.0
2014-01-31,34.57,34.94,34.22,34.31,43900,29.4218430574288,29.7367427372451,29.1239649819269,29.2005622013417,51581.5068769735,0.0,1.0
2014-02-03,33.22,34.47,33.01,34.39,55650,28.2728847662072,29.3367350358568,28.0941579209061,29.2686486185992,65387.4910638629,0.0,1.0
2014-02-04,33.16,33.52,32.85,33.46,48250,28.2218199532641,28.5282088309231,27.957985086391,28.47714401798,56692.6584695665,0.0,1.0
2014-02-05,32.85,33.16,32.5,33.04,34900,27.957985086391,28.2218199532641,27.6601070108891,28.1196903273777,41006.7104785051,0.0,1.0
2014-02-06,32.87,33.37,32.65,32.86,38900,27.9750066907054,28.4005467985652,27.787769043247,27.9664958885482,45706.6199889355,0.0,1.0
2014-02-07,34.01,34.05,32.92,32.92,43850,28.9452381366258,28.9792813452546,28.0175607014913,28.0175607014913,51522.7580080931,0.0,1.0
2014-02-10,33.78,34.17,33.42,34.0,37200,28.7494896870103,29.0814109711409,28.4431008093512,28.9367273344686,43709.1584470026,0.0,1.0
2014-02-11,34.53,35.14,33.73,34.0,115150,29.3877998488,29.906958780389,28.7069356762243,28.9367273344686,135298.645031515,0.0,1.0
2014-02-12,34.67,34.67,34.43,34.59,62100,29.5069510790008,29.5069510790008,29.302691827228,29.4388646617432,72966.0951494318,0.0,1.0
2014-02-13,35.35,35.42,34.29,34.49,39000,30.0856856256901,30.1452612407905,29.1835405970273,29.3537566401712,45824.1177266964,0.0,1.0
2014-02-14,35.62,35.89,35.03,35.39,52950,30.3154772839344,30.5452689421787,29.8133399566598,30.1197288343189,62215.0521443224,0.0,1.0
2014-02-18,35.26,35.87,35.09,35.57,63550,30.0090884062753,30.5282473378643,29.864404769603,30.2729232731485,74669.812346963,0.0,1.0
2014-02-19,34.7,35.25,34.5,35.05,41950,29.5324834854723,30.0005776041182,29.3622674423284,29.8303615609742,49290.3009906388,0.0,1.0
2014-02-20,35.12,35.23,34.64,34.7,51150,29.8899371760746,29.9835559998038,29.4814186725292,29.5324834854723,60100.0928646287,0.0,1.0
2014-02-21,35.99,36.15,35.27,35.27,71150,30.7367619907157,30.8734077789489,30.1218559436661,30.1218559436661,83310.2882071143,0.125,1.0
2014-02-24,35.77,36.13,35.74,35.95,55050,30.548874031895,30.8563270554198,30.5232529466012,30.7026005436574,64458.6277695241,0.0,1.0
2014-02-25,36.44,36.77,35.86,35.96,87000,31.1210782701217,31.4029102083527,30.6257372877762,30.7111409054219,101869.220998158,0.0,1.0
2014-02-26,36.15,36.92,36.04,36.39,57450,30.8734077789489,31.5310156348214,30.7794637995386,31.0783764612988,67268.8131763699,0.0,1.0
2014-02-27,36.19,36.32,35.8,35.94,31050,30.9075692260072,31.0185939289467,30.5744951171887,30.6940601818928,36356.7737010668,0.0,1.0
2014-02-28,36.08,36.42,35.69,36.17,43350,30.8136252465969,31.1039975465925,30.4805511377783,30.8904885024781,50758.9739111511,0.0,1.0
2014-03-03,35.67,35.93,35.49,35.8,28050,30.4634704142492,30.6855198201282,30.3097439024868,30.5744951171887,32844.0419425096,0.0,1.0
2014-03-04,36.47,36.82,36.15,36.2,86000,31.1466993554154,31.4456120171756,30.8734077789489,30.9161095877718,100698.310411972,0.0,1.0
2014-03-05,36.28,36.58,36.15,36.36,35500,30.9844324818884,31.2406433348258,30.8734077789489,31.052755376005,41567.3258095933,0.0,1.0
2014-03-06,36.96,37.03,36.35,36.35,36900,31.5651770818797,31.6249596142318,31.0442150142405,31.0442150142405,43206.6006302533,0.0,1.0
2014-03-07,36.79,37.16,36.61,37.15,32000,31.4199909318819,31.7359843171713,31.2662644201195,31.7274439554067,37469.1387579432,0.0,1.0
2014-03-10,36.36,36.95,36.07,36.65,42200,31.052755376005,31.5566367201151,30.8050848848323,31.3004258671778,49412.4267370377,0.0,1.0
2014-03-11,36.29,36.58,36.1,36.5,44900,30.992972843653,31.2406433348258,30.830705970126,31.1723204407091,52573.8853197391,0.0,1.0
2014-03-12,36.7,36.72,35.9,36.11,83300,31.3431276760007,31.3602083995298,30.6598987348345,30.8392463318906,97536.8518292709,0.0,1.0
2014-03-13,36.37,36.8,36.22,36.8,52800,31.0612957377696,31.4285312936465,30.933190311301,31.4285312936465,61824.0789506063,0.0,1.0
2014-03-14,36.37,36.8,36.2,36.36,35350,31.0612957377696,31.4285312936465,30.9161095877718,31.052755376005,41391.6892216654,0.0,1.0
2014-03-17,36.43,36.8,36.28,36.5,44850,31.1125379083571,31.4285312936465,30.9844324818884,31.1723204407091,52515.3397904298,0.0,1.0
2014-03-18,36.77,36.86,36.41,36.51,51500,31.4029102083527,31.4797734642339,31.0954571848279,31.1808608024737,60301.8951885649,0.0,1.0
2014-03-19,37.0,37.06,36.53,36.83,63000,31.599338528938,31.6505806995255,31.1979415260029,31.4541523789402,73767.3669297008,0.0,1.0
2014-03-20,36.92,37.02,36.59,36.87,61300,31.6591210612901,31.7448716600476,31.3761440853901,31.6162457619113,71486.3813059937,0.15,1.0
2014-03-21,36.72,37.24,36.6,37.0,87300,31.487619863775,31.9335229773143,31.3847191452659,31.7277215402961,101806.869298748,0.0,1.0
2014-03-24,35.88,36.85,35.74,36.64,68200,30.7673148342115,31.5990956421598,30.6472639959509,31.4190193847689,79532.9723502246,0.0,1.0
2014-03-25,35.76,36.21,35.38,36.21,55900,30.6644141157024,31.0502918101114,30.3385618404237,31.0502918101114,65189.0491844217,0.0,1.0
2014-03-26,35.08,36.19,35.06,36.1,42700,30.081310044151,31.0331416903599,30.0641599243995,30.9559661514781,49795.5706650234,0.0,1.0
2014-03-27,34.79,35.14,34.39,35.14,95650,29.8326333077541,30.1327604034056,29.4896309127239,30.1327604034056,111544.410634883,0.0,1.0
2014-03-28,34.98,35.55,34.74,34.74,27550,29.9955594453935,30.4843378583115,29.7897580083753,29.7897580083753,32128.0555461684,0.0,1.0
2014-03-31,35.54,35.75,34.7,35.12,44050,30.4757627984358,30.6558390558267,29.7554577688723,30.115610283654,51369.9036954164,0.0,1.0
2014-04-01,36.55,36.64,35.7,35.7,72050,31.3418438458871,31.4190193847689,30.6129637564479,30.6129637564479,84022.7369183826,0.0,1.0
2014-04-02,36.81,36.85,36.39,36.57,48100,31.5647954026568,31.5990956421598,31.204642887875,31.3589939656386,56092.9027865954,0.0,1.0
2014-04-03,37.0,37.07,36.48,36.92,49000,31.7277215402961,31.7877469594264,31.2818184267568,31.6591210612901,57142.4581401908,0.0,1.0
2014-04-04,36.3,37.63,36.19,37.39,94200,31.1274673489932,32.2679503124687,31.0331416903599,32.0621488754506,109853.460342979,0.0,1.0
2014-04-07,35.54,36.55,35.23,36.29,40150,30.4757627984358,31.3418438458871,30.2099359422874,31.1188922891175,46821.8304965032,0.0,1.0
2014-04-08,35.29,36.09,35.24,35.61,55200,30.2613863015419,30.9473910916024,30.2185110021631,30.5357882175661,64372.7283538475,0.0,1.0
2014-04-09,35.86,35.92,35.15,35.48,33200,30.75016471446,30.8016150737145,30.1413354632813,30.4243124391813,38716.930821517,0.0,1.0
2014-04-10,35.1,35.93,34.76,35.93,69900,30.0984601639025,30.8101901335903,29.8069081281268,30.8101901335903,81515.4657959049,0.0,1.0
2014-04-11,34.42,35.13,34.17,34.68,80350,29.5153560923512,30.1241853435298,29.3009795954573,29.7383076491208,93701.9696237616,0.0,1.0
2014-04-14,34.52,35.26,34.24,34.87,46150,29.6011066911087,30.2356611219146,29.3610050145875,29.9012337867602,53818.8661871389,0.0,1.0
2014-04-15,33.67,34.83,33.41,34.51,94400,28.8722266016695,29.8669335472571,28.6492750448998,29.5925316312329,110086.694866,0.0,1.0
2014-04-16,34.31,34.41,33.93,34.01,60350,29.4210304337178,29.5067810324754,29.0951781584391,29.1637786374452,70378.5173216432,0.0,1.0
2014-04-17,34.47,34.65,34.2,34.22,100050,29.5582313917299,29.7125824694935,29.3267047750845,29.343854894836,116675.570141349,0.0,1.0
2014-04-21,34.84,34.84,34.12,34.61,36950,29.8755086071329,29.8755086071329,29.2581042960785,29.6782822299905,43090.0781281642,0.0,1.0
2014-04-22,34.98,35.16,34.8,34.98,25200,29.9955594453935,30.1499105231571,29.8412083676299,29.9955594453935,29387.5499006695,0.0,1.0
2014-04-23,35.18,35.36,34.86,34.9,55700,30.1670606429086,30.3214117206722,29.8926587268844,29.9269589663874,64955.8146614005,0.0,1.0
2014-04-24,35.49,35.55,34.84,35.47,45900,30.432887499057,30.4843378583115,29.8755086071329,30.4157373793055,53527.3230333624,0.0,1.0
2014-04-25,35.33,35.44,34.87,35.26,91400,30.2956865410449,30.3900121996782,29.9012337867602,30.2356611219146,106588.177020682,0.0,1.0
2014-04-28,35.38,35.64,34.94,35.41,61400,30.3385618404237,30.5615133971933,29.9612592058904,30.364287020051,71602.9985675043,0.0,1.0
2014-04-29,35.64,35.67,35.22,35.64,50850,30.5615133971933,30.5872385768206,30.2013608824116,30.5615133971933,59299.8774781368,0.0,1.0
2014-04-30,35.98,36.19,35.06,35.5,56350,30.853065432969,31.0331416903599,30.0641599243995,30.4414625589328,65713.8268612195,0.0,1.0
2014-05-01,35.81,36.11,35.47,35.99,89800,30.7072894150812,30.9645412113539,30.4157373793055,30.8616404928448,104722.300836513,0.0,1.0
2014-05-02,36.04,36.46,35.69,35.78,64500,30.9045157922236,31.2646683070053,30.6043886965721,30.6815642354539,75218.1336743327,0.0,1.0
2014-05-05,36.06,36.21,35.73,35.87,56150,30.9216659119751,31.0502918101114,30.6386889360751,30.7587397743357,65480.5923381982,0.0,1.0
2014-05-06,35.72,35.96,35.02,35.7,164350,30.6301138761994,30.8359153132175,30.0298596848965,30.6129637564479,191660.46929266,0.0,1.0
2014-05-07,35.13,35.68,34.64,35.68,98600,30.1241853435298,30.5958136366964,29.7040074096178,30.5958136366964,114984.619849445,0.0,1.0
2014-05-08,35.25,35.71,35.0,35.0,128850,30.2270860620389,30.6215388163236,30.012709565145,30.012709565145,150261.341456399,0.0,1.0
2014-05-09,35.56,35.62,34.82,35.04,76400,30.4929129181873,30.5443632774418,29.8583584873814,30.047009804648,89095.5877940934,0.0,1.0
2014-05-12,37.15,37.23,35.72,35.72,73450,31.8563474384325,31.9249479174385,30.6301138761994,30.6301138761994,85655.3785795307,0.0,1.0
2014-05-13,36.79,37.1,36.63,37.1,114400,31.5476452829053,31.8134721390537,31.4104443248932,31.8134721390537,133410.147168119,0.0,1.0
2014-05-14,36.25,36.82,36.18,36.8,84700,31.0845920496144,31.5733704625325,31.0245666304842,31.556220342781,98774.8204994727,0.0,1.0
2014-05-15,35.92,36.17,35.11,36.0,74050,30.8016150737145,31.0159915706084,30.1070352237783,30.8702155527206,86355.0821485944,0.0,1.0
2014-05-16,36.24,36.26,35.29,35.81,55750,31.0760169897387,31.0931671094902,30.2613863015419,30.7072894150812,65014.1232921558,0.0,1.0
2014-05-19,36.83,37.03,36.21,36.21,66200,31.5819455224083,31.7534467199234,31.0502918101114,31.0502918101114,77200.6271200128,0.0,1.0
2014-05-20,36.41,36.75,35.96,36.75,100150,31.2217930076265,31.5133450434022,30.8359153132175,31.5133450434022,116792.187402859,0.0,1.0
2014-05-21,36.58,36.76,36.2,36.48,76250,31.3675690255144,31.521920103278,31.0417167502357,31.2818184267568,88920.6619018274,0.0,1.0
2014-05-22,36.94,37.0,36.58,36.69,36850,31.6762711810416,31.7277215402961,31.3675690255144,31.4618946841477,42973.4608666537,0.0,1.0
2014-05-23,37.44,37.49,36.84,36.92,38950,32.1050241748294,32.1478994742082,31.590520582284,31.6591210612901,45422.4233583761,0.0,1.0
2014-05-27,37.93,38.0,37.48,37.48,43550,32.5252021087414,32.5852275278717,32.1393244143324,32.1393244143324,50786.8173878634,0.0,1.0
2014-05-28,37.7,37.93,37.3,37.8,70450,32.327975731599,32.5252021087414,31.9849733365688,32.4137263303566,82156.8607342131,0.0,1.0
2014-05-29,37.98,38.07,37.58,37.96,71100,32.5680774081202,32.645252947002,32.2250750130899,32.5509272883687,82914.8729340318,0.0,1.0
2014-05-30,37.25,38.16,37.17,38.04,57250,31.94209803719,32.7224284858838,31.873497558184,32.6195277673747,66763.3822148147,0.0,1.0
2014-06-02,36.71,37.32,36.55,37.22,84800,31.4790448038992,32.0021234563203,31.3418438458871,31.9163728575627,98891.4377609832,0.0,1.0
2014-06-03,36.86,36.99,36.12,36.55,57750,31.6076707020355,31.7191464804204,30.9731162712296,31.3418438458871,67346.4685223678,0.0,1.0
2014-06-04,36.45,36.63,36.26,36.44,28600,31.3932942051417,31.5483228185004,31.2296528910408,31.3846815043995,33206.7731786255,0.16,1.0
2014-06-05,37.28,37.35,36.23,36.5,41100,32.1081483667402,32.1684372719353,31.2038147888143,31.4363577088524,47720.2229944585,0.0,1.0
2014-06-06,37.99,38.13,37.41,37.54,46900,32.719650119433,32.8402279298231,32.2201134763882,32.3320785860361,54454.4637090048,0.0,1.0
2014-06-09,38.01,38.28,37.71,37.9,52250,32.7368755209173,32.9694184409553,32.4784944986527,32.6421358127536,60666.2202301813,0.0,1.0
2014-06-10,37.72,38.04,37.32,37.87,36500,32.4871071993949,32.7627136231437,32.1425991697088,32.6162977105271,42379.2734622319,0.0,1.0
2014-06-11,37.24,37.55,37.01,37.51,27650,32.0736975637716,32.3406912867783,31.8756054467021,32.3062404838097,32103.7509926223,0.0,1.0
2014-06-12,36.53,37.1,36.32,37.1,52950,31.4621958110789,31.9531197533815,31.2813290954937,31.9531197533815,61478.9734198679,0.0,1.0
2014-06-13,36.6,36.65,36.05,36.65,33400,31.5224847162739,31.5655482199847,31.0487861754556,31.5655482199847,38779.9379079054,0.0,1.0
2014-06-16,36.65,36.65,36.3,36.48,47550,31.5655482199847,31.5655482199847,31.2641036940094,31.4191323073681,55209.1630994282,0.0,1.0
2014-06-17,36.97,37.19,36.44,36.59,54950,31.8411546437335,32.0306340600608,31.3846815043995,31.5138720155318,63801.1253904013,0.0,1.0
2014-06-18,37.08,37.12,36.54,37.11,22000,31.9358943518972,31.9703451548658,31.470808511821,31.9617324541236,25543.6716758658,0.0,1.0
2014-06-19,37.37,37.43,37.0,37.22,38600,32.1856626734196,32.2373388778725,31.86699274596,32.0564721622873,44817.5330312918,0.0,1.0
2014-06-20,37.44,37.54,37.11,37.48,86050,32.2459515786146,32.3320785860361,31.9617324541236,32.2804023815832,99910.5885321935,0.0,1.0
2014-06-23,37.2,37.48,36.97,37.48,42900,32.039246760803,32.2804023815832,31.8411546437335,32.2804023815832,49810.1597679384,0.0,1.0
2014-06-24,37.26,37.73,37.04,37.26,54050,32.0909229652559,32.495719900137,31.9014435489286,32.0909229652559,62756.1570036613,0.0,1.0
2014-06-25,37.48,37.54,36.98,37.06,28400,32.2804023815832,32.3320785860361,31.8497673444757,31.9186689504129,32974.5579815723,0.0,1.0
2014-06-26,37.28,37.61,37.1,37.61,25200,32.1081483667402,32.3923674912312,31.9531197533815,32.3923674912312,29259.1148287191,0.0,1.0
2014-06-27,37.98,38.1,37.28,37.29,66850,32.7110374186908,32.8143898275966,32.1081483667402,32.1167610674824,77617.9296150742,0.0,1.0
2014-06-30,37.96,38.04,37.34,37.84,40750,32.6938120172065,32.7627136231437,32.1598245711931,32.5904596083007,47313.8463996151,0.0,1.0
2014-07-01,38.53,39.02,38.17,38.18,80650,33.1847359595091,33.6067582958745,32.8746787327917,32.8832914335338,93640.7782117537,0.0,1.0
2014-07-02,37.89,38.53,37.75,38.39,63450,32.6335231120114,33.1847359595091,32.5129453016213,33.064158149119,73670.2712651677,0.0,1.0
2014-07-03,38.48,38.49,37.7,37.94,19800,33.1416724557984,33.1502851565405,32.4698817979106,32.6765866157222,22989.3045082792,0.0,1.0
2014-07-07,37.84,38.47,37.75,38.24,63200,32.5904596083007,33.1330597550562,32.5129453016213,32.9349676379867,73380.0022688509,0.0,1.0
2014-07-08,37.24,37.7,37.08,37.7,131400,32.0736975637716,32.4698817979106,31.9358943518972,32.4698817979106,152565.384464035,0.0,1.0
2014-07-09,37.5,37.63,37.3,37.46,43650,32.2976277830675,32.4095928927155,32.1253737682245,32.2631769800989,50680.9667568884,0.0,1.0
2014-07-10,37.16,37.17,36.39,36.71,53700,32.0047959578344,32.0134086585765,31.3416180006887,31.6172244244376,62349.780408818,0.0,1.0
2014-07-11,37.3,37.39,37.04,37.04,88100,32.1253737682245,32.2028880749039,31.9014435489286,31.9014435489286,102290.79430199,0.0,1.0
2014-07-14,37.41,37.6,37.21,37.6,82400,32.2201134763882,32.383754790489,32.0478594615452,32.383754790489,95672.6611859702,0.0,1.0
2014-07-15,36.88,37.43,36.67,37.27,65100,31.7636403370542,32.2373388778725,31.582773621469,32.0995356659981,75586.0466408575,0.0,1.0
2014-07-16,36.98,37.17,36.56,37.13,147200,31.8497673444757,32.0134086585765,31.4880339133053,31.9789578556079,170910.385031248,0.0,1.0
2014-07-17,36.48,36.69,36.17,36.59,123900,31.4191323073681,31.5999990229533,31.1521385843614,31.5138720155318,143857.314574535,0.0,1.0
2014-07-18,37.01,37.1,36.33,36.38,86100,31.8756054467021,31.9531197533815,31.2899417962358,31.3330052999466,99968.6423314568,0.0,1.0
2014-07-21,36.88,37.03,36.62,36.72,61500,31.7636403370542,31.8928308481864,31.5397101177582,31.6258371251797,71406.1730938976,0.0,1.0
2014-07-22,37.32,37.41,36.94,37.05,61700,32.1425991697088,32.2201134763882,31.8153165415071,31.9100562496707,71638.3882909511,0.0,1.0
2014-07-23,37.45,37.56,37.05,37.31,69900,32.2545642793568,32.3493039875205,31.9100562496707,32.1339864689667,81159.2113701373,0.0,1.0
2014-07-24,37.28,37.7,37.02,37.43,64600,32.1081483667402,32.4698817979106,31.8842181474443,32.2373388778725,75005.5086482243,0.0,1.0
2014-07-25,36.81,37.05,36.72,36.9,71300,31.7033514318591,31.9100562496707,31.6258371251797,31.7808657385385,82784.7177495106,0.0,1.0
2014-07-28,36.77,37.04,36.31,36.77,104700,31.6689006288905,31.9014435489286,31.2727163947515,31.6689006288905,121564.655657416,0.0,1.0
2014-07-29,36.65,36.91,36.45,36.75,71300,31.5655482199847,31.7894784392806,31.3932942051417,31.6516752274062,82784.7177495106,0.0,1.0
2014-07-30,36.78,36.91,36.59,36.83,45800,31.6775133296326,31.7894784392806,31.5138720155318,31.7205768333434,53177.2801252117,0.0,1.0
2014-07-31,35.84,36.4,35.66,36.29,114300,30.8679194598704,31.3502307014309,30.7128908465117,31.2554909932672,132710.985115976,0.0,1.0
2014-08-01,35.6,35.96,35.4,35.89,83500,30.6612146420588,30.9712718687762,30.4889606272158,30.9109829635812,96949.8447697635,0.0,1.0
2014-08-04,36.06,36.32,35.36,35.71,98700,31.0573988761977,31.2813290954937,30.4545098242472,30.7559543502224,114598.199745816,0.0,1.0
2014-08-05,36.83,37.16,34.9,35.62,176400,31.7205768333434,32.0047959578344,30.0583255901082,30.6784400435431,204813.803801033,0.0,1.0
2014-08-06,36.87,37.27,36.39,36.53,84000,31.755027636312,32.0995356659981,31.3416180006887,31.4621958110789,97530.3827623969,0.0,1.0
2014-08-07,36.38,36.9,36.22,36.9,72700,31.3330052999466,31.7808657385385,31.1952020880722,31.7808657385385,84410.2241288839,0.0,1.0
2014-08-08,37.12,37.25,36.23,36.35,90900,31.9703451548658,32.0823102645138,31.2038147888143,31.3071671977201,105541.807060737,0.0,1.0
2014-08-11,37.71,37.94,37.16,37.35,51500,32.4784944986527,32.6765866157222,32.0047959578344,32.1684372719353,59795.4132412314,0.0,1.0
2014-08-12,37.32,37.72,37.03,37.5,69500,32.1425991697088,32.4871071993949,31.8928308481864,32.2976277830675,80694.7809760308,0.0,1.0
2014-08-13,37.78,37.8,37.21,37.34,64500,32.5387834038478,32.5560088053321,32.0478594615452,32.1598245711931,74889.4010496975,0.0,1.0
2014-08-14,37.97,37.98,37.55,37.89,30200,32.7024247179487,32.7110374186908,32.3406912867783,32.6335231120114,35064.4947550521,0.0,1.0
2014-08-15,38.12,38.34,37.59,38.34,120300,32.9392739883578,33.1293747301584,32.4813040194746,33.1293747301584,139220.91912593,0.125,1.0
2014-08-18,38.43,38.54,37.89,38.39,97600,33.2071432154405,33.3021935863408,32.7405323037481,33.172579444204,112950.637628352,0.0,1.0
2014-08-19,37.68,38.39,37.58,38.38,114700,32.5590725047566,33.172579444204,32.4726630766654,33.1639385013949,132740.144835778,0.0,1.0
2014-08-20,37.37,37.57,37.2,37.44,57700,32.291203277674,32.4640221338563,32.144307249919,32.3516898773378,66775.1208110235,0.0,1.0
2014-08-21,37.7,37.77,36.91,37.34,52100,32.5763543903749,32.6368409900387,31.8937199084545,32.2652804492466,60294.3465208722,0.0,1.0
2014-08-22,37.89,38.09,37.45,37.58,47300,32.7405323037481,32.9133511599305,32.3603308201469,32.4726630766654,54739.397129314,0.0,1.0
2014-08-25,37.77,38.23,37.62,38.02,29700,32.6368409900387,33.0343243592581,32.5072268479019,32.8528645602666,34371.2493602669,0.0,1.0
2014-08-26,38.26,38.34,37.58,37.66,71900,33.0602471876855,33.1293747301584,32.4726630766654,32.5417906191384,83208.5127610501,0.0,1.0
2014-08-27,38.09,38.18,37.78,38.17,59200,32.9133511599305,32.9911196452125,32.6454819328478,32.9824787024034,68511.0424958855,0.0,1.0
2014-08-28,37.7,38.41,37.48,37.83,34600,32.5763543903749,33.1898613298222,32.3862536485743,32.6886866468934,40041.9268641493,0.0,1.0
2014-08-29,37.57,37.75,37.28,37.66,58000,32.4640221338563,32.6195591044204,32.2134347923919,32.5417906191384,67122.305147996,0.0,1.0
2014-09-02,37.66,37.92,37.32,37.75,78800,32.5417906191384,32.7664551321755,32.2479985636284,32.6195591044204,91193.7525114152,0.0,1.0
2014-09-03,37.29,37.87,37.16,37.85,101100,32.222075735201,32.7232504181299,32.1097434786825,32.7059685325116,117001.121559697,0.0,1.0
2014-09-04,37.28,37.86,37.04,37.22,49200,32.3516898773378,32.855015524571,32.143417195724,32.2996217069343,56694.9054888422,0.16,1.0
2014-09-05,37.32,37.43,36.77,37.09,40300,32.3864019909401,32.4818603033464,31.9091104289085,32.1868073377269,46439.1197398443,0.0,1.0
2014-09-08,37.5,37.63,36.94,37.22,45800,32.5426065021504,32.6554208713579,32.0566369117183,32.2996217069343,52776.9648656296,0.0,1.0
2014-09-09,36.8,37.33,36.63,37.33,46400,31.9351445141103,32.3950800193406,31.7876180313005,32.3950800193406,53468.3661520788,0.0,1.0
2014-09-10,36.78,36.95,36.47,36.89,28600,31.9177884573091,32.0653149401189,31.6487695768913,32.0132467697154,32956.7946540831,0.0,1.0
2014-09-11,37.23,37.23,36.46,36.47,41200,32.3082997353349,32.3082997353349,31.6400915484908,31.6487695768913,47476.2216695183,0.0,1.0
2014-09-12,36.84,37.27,36.53,37.27,63600,31.9698566277126,32.3430118489372,31.7008377472948,32.3430118489372,73288.5363636252,0.0,1.0
2014-09-15,36.85,37.06,36.39,36.75,76100,31.9785346561131,32.1607732525252,31.5793453496867,31.8917543721074,87692.7298313191,0.0,1.0
2014-09-16,36.6,36.85,36.41,36.85,45500,31.7615839460988,31.9785346561131,31.5967014064879,31.9785346561131,52431.2642224049,0.0,1.0
2014-09-17,36.78,36.98,36.39,36.53,37100,31.9177884573091,32.0913490253206,31.5793453496867,31.7008377472948,42751.6462121148,0.0,1.0
2014-09-18,37.13,37.2,36.51,36.97,29500,32.2215194513292,32.2822656501332,31.6834816904936,32.08267099692,33993.896583757,0.0,1.0
2014-09-19,36.49,37.3,36.3,37.09,136400,31.6661256336925,32.3690459341389,31.5012430940816,32.1868073377269,157178.559119473,0.0,1.0
2014-09-22,36.36,37.02,35.78,36.3,76354,31.553311264485,32.1260611389229,31.0499856172518,31.5012430940816,87985.4230425826,0.0,1.0
2014-09-23,36.3,36.6294,35.95,36.18,122175,31.5012430940816,31.7870973495965,31.1975121000615,31.3971067532747,140786.586953238,0.0,1.0
2014-09-24,36.09,36.57,35.83,36.43,44495,31.3190044976695,31.7355498608971,31.0933757592546,31.614057463289,51273.1670676024,0.0,1.0
2014-09-25,35.33,36.08,35.05,36.08,79753,30.659474339226,31.310326469269,30.4164895440099,31.310326469269,91902.2113303177,0.0,1.0
2014-09-26,35.49,35.61,35.18,35.35,42690,30.7983227936351,30.902459134442,30.5293039132174,30.6768303960271,49193.2015308674,0.0,1.0
2014-09-29,34.77,35.13,34.63,35.02,83443,30.1735047487939,30.4859137712145,30.0520123511858,30.3904554588082,96154.3292419808,0.0,1.0
2014-09-30,34.04,34.84,34.02,34.84,83379,29.540008675552,30.2342509475979,29.5226526187508,30.2342509475979,96080.5797714263,0.0,1.0
2014-10-01,33.5,34.44,33.33,34.08,113906,29.071395141921,29.8871298115749,28.9238686591113,29.5747207891543,131257.924890489,0.0,1.0
2014-10-02,33.7,33.97,33.38,33.43,82477,29.2449557099325,29.479262476748,28.9672588011141,29.010648943117,95041.1731707976,0.0,1.0
2014-10-03,33.87,34.16,33.57,33.8,85586,29.3924821927422,29.6441450163589,29.132141340725,29.3317359939382,98623.7841700825,0.0,1.0
2014-10-06,33.83,34.18,33.75,33.9,54004,29.3577700791399,29.66150107316,29.2883458519354,29.418516277944,62230.7251223464,0.0,1.0
2014-10-07,33.18,34.05,33.11,33.71,104929,28.7936982331027,29.5486867039526,28.7329520342987,29.2536337383331,120913.40930973,0.0,1.0
2014-10-08,34.12,34.14,33.0401,33.22,66529,29.6094329027566,29.6267889595577,28.6722926157787,28.828410346705,76663.7269769753,0.0,1.0
2014-10-09,33.0,34.1,32.9,34.0,94324,28.6374937218924,29.5920768459554,28.5507134378866,29.5052965619497,108692.891571739,0.0,1.0
2014-10-10,32.57,33.4,32.35,32.74,95176,28.2643385006677,28.9846148579153,28.0734218758551,28.4118649834774,109674.681398497,0.0,1.0
2014-10-13,32.46,33.07,32.32,32.73,94334,28.1688801882614,28.6982399206964,28.0473877906534,28.4031869550769,108704.414926513,0.0,1.0
2014-10-14,32.75,33.43,32.48,32.57,111043,28.420543011878,29.010648943117,28.1862362450625,28.2643385006677,127958.788418649,0.0,1.0
2014-10-15,33.55,33.64,31.92,32.3,97322,29.1147852839239,29.192887539529,27.7002666546304,28.0300317338522,112147.593333031,0.0,1.0
2014-10-16,33.89,34.26,33.004,33.08,67483,29.4098382495434,29.7309253003646,28.6409649332526,28.7069179490969,77763.0550224297,0.0,1.0
2014-10-17,33.95,34.38,33.78,34.38,106846,29.4619064199468,29.8350616411715,29.3143799371371,29.8350616411715,123122.436419936,0.0,1.0
2014-10-20,34.1,34.21,33.83,33.83,48372,29.5920768459554,29.6875351583617,29.3577700791399,29.3577700791399,55740.7717135423,0.0,1.0
2014-10-21,34.69,34.77,34.19,34.19,54506,30.1040805215893,30.1735047487939,29.6701791015606,29.6701791015606,62809.1975320088,0.0,1.0
2014-10-22,34.15,34.86,34.1,34.86,59899,29.6354669879583,30.251607004399,29.5920768459554,30.251607004399,69023.7427617106,0.0,1.0
2014-10-23,35.08,35.08,34.46,34.57,65151,30.4425236292116,30.4425236292116,29.9044858683761,29.9999441807824,75075.8086890968,0.0,1.0
2014-10-24,35.09,35.19,34.95,35.19,36214,30.4512016576122,30.5379819416179,30.3297092600042,30.5379819416179,41730.6769791247,0.0,1.0
2014-10-27,35.12,35.34,34.72,34.97,58564,30.4772357428139,30.6681523676265,30.130114606791,30.3470653168053,67485.374899361,0.0,1.0
2014-10-28,36.63,36.64,35.31,35.37,83536,31.7876180313005,31.7962960597011,30.6421182824248,30.6941864528283,96261.4964413806,0.0,1.0
2014-10-29,36.7,36.97,36.31,36.71,50217,31.8483642301045,32.08267099692,31.5099211224822,31.8570422585051,57866.8306693738,0.0,1.0
2014-10-30,37.18,37.47,36.34,36.51,65851,32.264909593332,32.5165724169487,31.5359552076839,31.6834816904936,75882.4435232877,0.0,1.0
2014-10-31,37.78,38.01,37.25,37.77,140608,32.7855912973665,32.9851859505796,32.3256557921361,32.7769132689659,162027.586808437,0.0,1.0
2014-11-03,37.1,37.75,36.78,37.75,78637,32.1954853661275,32.7595572121647,31.9177884573091,32.7595572121647,90616.204937522,0.0,1.0
2014-11-04,37.47,37.81,36.04,36.94,83867,32.5165724169487,32.8116253825682,31.2756143556667,32.0566369117183,96642.9194844051,0.0,1.0
2014-11-05,37.36,37.86,36.9525,37.86,60649,32.4211141045424,32.855015524571,32.067484447219,32.855015524571,69887.9943697722,0.0,1.0
2014-11-06,37.73,37.83,37.35,37.47,39023,32.7422011553636,32.8289814393693,32.4124360761418,32.5165724169487,44967.5873351847,0.0,1.0
2014-11-07,37.77,37.86,37.01,37.65,64292,32.7769132689659,32.855015524571,32.1173831105223,32.672776928159,74085.9525139968,0.0,1.0
2014-11-10,38.15,38.21,37.57,37.68,43072,33.1066783481877,33.1587465185911,32.6033527009544,32.6988110133607,49633.3936832401,0.0,1.0
2014-11-11,38.13,38.38,37.9,38.03,52841,33.0893222913865,33.3062730014009,32.8897276381733,33.0025420073808,60890.5589621121,0.0,1.0
2014-11-12,38.13,38.43,37.51,38.03,92996,33.0893222913865,33.3496631434037,32.551284530551,33.0025420073808,107162.590057731,0.0,1.0
2014-11-13,37.68,38.41,37.59,38.25,36502,32.6988110133607,33.3323070866026,32.6207087577556,33.1934586321934,42062.5495966204,0.0,1.0
2014-11-14,37.59,37.9,37.37,37.78,73525,32.6207087577556,32.8897276381733,32.4297921329429,32.7855912973665,84725.465976974,0.0,1.0
2014-11-17,37.48,37.86,37.28,37.47,58382,32.5252504453493,32.855015524571,32.3516898773378,32.5165724169487,67275.6498424712,0.0,1.0
2014-11-18,37.3,37.782,37.13,37.51,72451,32.3690459341389,32.7873269030466,32.2215194513292,32.551284530551,83487.8576742299,0.0,1.0
2014-11-19,37.13,37.39,36.63,37.34,46789,32.2215194513292,32.4471481897441,31.7876180313005,32.4037580477412,53916.6246527935,0.0,1.0
2014-11-20,37.32,37.47,36.86,36.86,27994,32.3864019909401,32.5165724169487,31.9872126845137,31.9872126845137,32258.4793547693,0.0,1.0
2014-11-21,36.9,37.95,36.85,37.95,60581,32.021924798116,32.9331177801762,31.9785346561131,32.9331177801762,69809.6355573079,0.0,1.0
2014-11-24,37.43,37.58,36.8001,36.88,47214,32.4818603033464,32.612030729355,31.9352312943943,32.0045687413148,54406.367230695,0.0,1.0
2014-11-25,37.5,37.59,36.92,37.59,43265,32.5426065021504,32.6207087577556,32.0392808549171,32.6207087577556,49855.7944303813,0.0,1.0
2014-11-26,37.73,37.845,37.08,37.08,44656,32.7422011553636,32.8419984819702,32.1781293093263,32.1781293093263,51458.6930794662,0.0,1.0
2014-11-28,37.37,37.72,37.31,37.61,68067,32.4297921329429,32.733523126963,32.3777239625395,32.6380648145567,78436.0189412405,0.0,1.0
2014-12-01,36.78,37.33,36.69,37.02,64940,31.9177884573091,32.3950800193406,31.8396862017039,32.1260611389229,74832.6659033621,0.0,1.0
2014-12-02,36.9,37.47,36.668,36.72,84100,32.021924798116,32.5165724169487,31.8205945392227,31.8657202869057,96911.4136506429,0.0,1.0
2014-12-03,37.59,37.9,36.82,37.03,39129,32.6207087577556,32.8897276381733,31.9525005709114,32.1347391673234,45089.7348957908,0.0,1.0
2014-12-04,37.01,37.75,36.63,37.39,92211,32.1173831105223,32.7595572121647,31.7876180313005,32.4471481897441,106258.00670796,0.0,1.0
2014-12-05,37.46,37.57,36.96,36.96,35638,32.5078943885481,32.6033527009544,32.0739929685194,32.0739929685194,41066.9317441333,0.0,1.0
2014-12-08,36.71,37.65,36.63,37.38,41381,31.8570422585051,32.672776928159,31.7876180313005,32.4384701613435,47684.7943909305,0.0,1.0
2014-12-09,37.01,37.27,36.21,36.42,112289,32.1173831105223,32.3430118489372,31.4231408384764,31.6053794348885,129394.598423508,0.0,1.0
2014-12-10,36.6,37.06,36.51,36.76,142225,31.7615839460988,32.1607732525252,31.6834816904936,31.900432400508,163890.913275418,0.0,1.0
2014-12-11,36.79,37.55,36.52,36.84,51950,31.9264664857097,32.5859966441533,31.6921597188942,31.9698566277126,59863.8280517348,0.0,1.0
2014-12-12,35.81,36.49,35.55,36.19,87994,31.0760197024535,31.6661256336925,30.8503909640386,31.4057847816753,101398.607999699,0.0,1.0
2014-12-15,35.19,35.98,34.93,35.87,105977,30.5379819416179,31.2235461852632,30.312353203203,31.1280878728569,122121.056890062,0.0,1.0
2014-12-16,34.68,35.54,34.27,35.05,156648,30.0954024931887,30.841712935638,29.7396033287652,30.4164895440099,180511.047866182,0.0,1.0
2014-12-17,35.41,35.68,34.5,34.71,137044,30.7288985664305,30.963205333246,29.9391979819784,30.1214365783904,157920.663166929,0.0,1.0
2014-12-18,36.11,36.25,35.26,35.94,106978,31.3363605544707,31.4578529520787,30.5987281404219,31.1888340716609,123274.544702955,0.0,1.0
2014-12-19,35.89,36.18,35.29,35.82,238354,31.2842923840672,31.5370771372403,30.7612894464679,31.2232753746807,273444.73561936,0.16,1.0
2014-12-22,36.67,36.74,35.75,36.03,63318,31.9641962029464,32.025213212333,31.1622583652941,31.4063264028404,72639.7449589542,0.0,1.0
2014-12-23,37.26,37.53,36.5,36.79,66011,32.4784824249191,32.7138337468388,31.8160120372932,32.0687967904663,75729.2113535729,0.0,1.0
2014-12-24,37.46,37.6,37.11,37.37,17335,32.6528167374522,32.7748507562254,32.3477316905192,32.5743662968123,19887.0775903135,0.0,1.0
2014-12-26,37.64,37.78,37.23,37.7,49709,32.809717618732,32.9317516375052,32.4523322780391,32.8620179124919,57027.2131489412,0.0,1.0
2014-12-29,37.92,38.19,37.54,37.54,33119,33.0537856562784,33.2891369781981,32.7225504624654,32.7225504624654,37994.8152704697,0.0,1.0
2014-12-30,38.06,38.24,37.9,38.04,37243,33.1758196750515,33.3327205563313,33.036352225025,33.1583862437982,42725.9550444792,0.0,1.0
2014-12-31,37.99,38.68,37.77,38.27,66812,33.1148026656649,33.7162560439042,32.9230349218785,33.3588707032113,76648.1354464395,0.0,1.0
2015-01-02,38.16,38.36,37.64,38.29,161786,33.2629868313181,33.4373211438512,32.809717618732,33.3763041344646,185604.311221602,0.0,1.0
2015-01-05,38.01,38.2,37.69,38.03,138919,33.1322360969182,33.2978536938247,32.8533011968653,33.1496695281716,159370.806562952,0.0,1.0
2015-01-06,36.35,38.06,36.28,38.06,133221,31.6852613028934,33.1758196750515,31.6242442935068,33.1758196750515,152833.940793721,0.0,1.0
2015-01-07,35.98,36.73,35.4,36.71,99824,31.3627428247071,32.0164964967063,30.8571733183611,31.999063065453,114520.198060309,0.0,1.0
2015-01-08,36.13,36.48,35.9,36.33,147931,31.493493559107,31.7985786060399,31.2930090996939,31.6678278716401,169709.563023517,0.0,1.0
2015-01-09,36.23,36.38,35.76,36.03,103539,31.5806607153735,31.7114114497734,31.1709750809207,31.4063264028404,118782.124408623,0.0,1.0
2015-01-12,35.27,36.26,35.09,36.26,64532,30.7438560152146,31.6068108622535,30.5869551339348,31.6068108622535,74032.4713618755,0.0,1.0
2015-01-13,35.43,36.16,34.98,35.67,79567,30.8833234652411,31.5196437059869,30.4910712620416,31.0925246402808,91280.9404458307,0.0,1.0
2015-01-14,35.0,35.57,34.92,35.02,97438,30.5085046932949,31.0053574840143,30.4387709682816,30.5259381245482,111782.928540235,0.0,1.0
2015-01-15,34.58,35.65,34.115,35.18,163433,30.1424026369754,31.0750912090275,29.7370753603359,30.6654055745747,187493.784356372,0.0,1.0
2015-01-16,35.1,35.21,34.315,34.37,96093,30.5956718495614,30.6915557214547,29.911409672869,29.9593516088156,110239.91617456,0.0,1.0
2015-01-20,34.86,35.28,34.45,35.11,50942,30.3864706745217,30.7525727308413,30.0290853338288,30.6043885651881,58441.7367525672,0.0,1.0
2015-01-21,34.31,34.89,34.181,34.71,60245,29.9070513150557,30.4126208214017,29.7946056834718,30.2557199401219,69114.3345502415,0.0,1.0
2015-01-22,34.65,34.68,34.14,34.6,94498,30.2034196463619,30.2295697932419,29.7588671494025,30.1598360682287,108410.098536455,0.0,1.0
2015-01-23,35.03,35.2,34.55,34.72,42179,30.5346548401749,30.682839005828,30.1162524900954,30.2644366557485,48388.638343342,0.0,1.0
2015-01-26,35.35,35.43,34.5,35.06,51855,30.8135897402278,30.8833234652411,30.0726689119621,30.5608049870548,59489.1496074825,0.0,1.0
2015-01-27,35.08,35.3,34.75,34.76,62796,30.5782384183081,30.7700061620946,30.2905868026285,30.2993035182552,72040.89555012,0.0,1.0
2015-01-28,34.17,35.43,33.95,35.36,64713,29.7850172962825,30.8833234652411,29.593249552496,30.8223064558545,74240.118379115,0.0,1.0
2015-01-29,35.23,35.26,33.91,34.11,130151,30.708989152708,30.7351392995879,29.5583826899894,29.7327170025225,149311.972048278,0.0,1.0
2015-01-30,34.13,35.23,34.04,34.87,91499,29.7501504337758,30.708989152708,29.6716999931359,30.3951873901484,104969.582488382,0.0,1.0
2015-02-02,36.26,36.42,34.64,34.64,195161,31.6068108622535,31.74627831228,30.1947029307353,30.1947029307353,223892.81509104,0.0,1.0
2015-02-03,37.65,37.98,36.67,36.67,148992,32.8184343343586,33.1060859500383,31.9641962029464,31.9641962029464,170926.764599711,0.0,1.0
2015-02-04,37.21,37.7,36.96,37.57,100545,32.4348988467858,32.8620179124919,32.2169809561194,32.7487006093454,115347.344465998,0.0,1.0
2015-02-05,37.73,37.94,37.41,37.45,91003,32.8881680593719,33.0712190875317,32.6092331593189,32.6441000218255,104400.56082788,0.0,1.0
2015-02-06,37.87,38.4,37.7,37.8,87773,33.0102020781451,33.4721880063578,32.8620179124919,32.9491850687585,100695.036708081,0.0,1.0
2015-02-09,37.23,38.08,37.14,37.8,87890,32.4523322780391,33.1932531063048,32.3738818373992,32.9491850687585,100829.261575579,0.0,1.0
2015-02-10,37.39,38.1,37.28,37.7,143754,32.5917997280656,33.2106865375582,32.4959158561724,32.8620179124919,164917.620531753,0.0,1.0
2015-02-11,36.88,37.46,36.62,37.17,122339,32.1472472311062,32.6528167374522,31.9206126248131,32.4000319842792,140349.880895377,0.0,1.0
2015-02-12,37.81,38.0,36.85,37.04,56835,32.9579017843851,33.1235193812916,32.1210970842262,32.2867146811327,65202.3106342931,0.0,1.0
2015-02-13,37.82,38.0,37.63,37.92,88211,32.9666185000118,33.1235193812916,32.8010009031053,33.0537856562784,101197.519545379,0.0,1.0
2015-02-17,37.56,37.88,37.36,37.74,67176,32.7399838937187,33.0189187937717,32.5656495811856,32.8968847749985,77065.723923098,0.0,1.0
2015-02-18,37.8,38.2099,37.3,37.38,67619,32.9491850687585,33.3064832422951,32.5133492874257,32.5830830124389,77573.9428658442,0.0,1.0
2015-02-19,37.7,37.9,37.38,37.71,55075,32.8620179124919,33.036352225025,32.5830830124389,32.8707346281186,63183.2015163841,0.0,1.0
2015-02-20,37.74,38.12,37.09,37.77,77171,32.8968847749985,33.2281199688115,32.3302982592659,32.9230349218785,88532.1987148594,0.0,1.0
2015-02-23,37.78,37.92,37.07,37.74,103124,32.9317516375052,33.0537856562784,32.3128648280126,32.8968847749985,118306.027656388,0.0,1.0
2015-02-24,37.94,38.58,37.58,37.74,105084,33.0712190875317,33.6290888876376,32.7574173249721,32.8968847749985,120554.580992241,0.0,1.0
2015-02-25,37.68,38.04,37.53,38.01,48014,32.8445844812386,33.1583862437982,32.7138337468388,33.1322360969182,55082.6734018641,0.0,1.0
2015-02-26,37.59,37.78,37.31,37.78,70421,32.7661340405987,32.9317516375052,32.5220660030524,32.9317516375052,80788.4563592426,0.0,1.0
2015-02-27,37.71,38.33,37.264,37.54,80587,32.8707346281186,33.4111709969712,32.4819691111697,32.7225504624654,92451.1059573462,0.0,1.0
2015-03-02,38.11,38.6,37.732,37.76,79081,33.2194032531848,33.6465223188909,32.8899114024972,32.9143182062519,90723.3909962264,0.0,1.0
2015-03-03,38.35,38.83,37.69,37.92,88455,33.4286044282245,33.847006778304,32.8533011968653,33.0537856562784,101477.441491271,0.0,1.0
2015-03-04,37.61,38.18,37.56,38.08,44436,32.783567471852,33.2804202625714,32.7399838937187,33.1932531063048,50977.9163428424,0.0,1.0
2015-03-05,38.25,38.28,37.72,37.75,58619,33.341437271958,33.367587418838,32.8794513437452,32.9056014906252,67248.9530583553,0.0,1.0
2015-03-06,38.06,38.41,37.93,37.93,91569,33.1758196750515,33.4809047219845,33.062502371905,33.062502371905,105049.887964662,0.0,1.0
2015-03-09,38.32,38.6,37.96,38.06,51260,33.4024542813446,33.6465223188909,33.088652518785,33.1758196750515,58806.5530590984,0.0,1.0
2015-03-10,37.98,38.11,37.415,38.0,112300,33.1060859500383,33.2194032531848,32.6135915171322,33.1235193812916,128832.928375668,0.0,1.0
2015-03-11,37.98,38.16,37.4,37.96,71003,33.1060859500383,33.2629868313181,32.6005164436922,33.088652518785,81456.1390334601,0.0,1.0
2015-03-12,38.53,38.75,38.39,38.42,67887,33.5855053095043,33.7772730532908,33.4634712907312,33.4896214376111,77881.3981178896,0.0,1.0
2015-03-13,38.35,38.69,37.8,38.49,69314,33.4286044282245,33.7249727595308,32.9491850687585,33.5506384469977,79518.4826129215,0.0,1.0
2015-03-16,38.6,38.83,38.32,38.5,77993,33.6465223188909,33.847006778304,33.4024542813446,33.5593551626244,89475.21445061,0.0,1.0
2015-03-17,39.01,39.065,38.06,38.35,75291,34.0039076595838,34.0518495955304,33.1758196750515,33.4286044282245,86375.4230661838,0.0,1.0
2015-03-18,39.87,39.96,38.89,38.99,71890,34.7535452034762,34.8319956441161,33.8993070720639,33.9864742283305,82473.7241400427,0.0,1.0
2015-03-19,39.61,39.91,39.4,39.53,82187,34.6663780472096,34.9289358208568,34.4825876056567,34.5963626409037,93907.3319273987,0.16,1.0
2015-03-20,39.45,39.87,39.19,39.87,174335,34.5263472345978,34.8939281177038,34.2987971641037,34.8939281177038,199196.158900593,0.0,1.0
2015-03-23,39.75,40.09,39.51,39.51,72538,34.788905008245,35.0864704850451,34.5788587893273,34.5788587893273,82882.3298496068,0.0,1.0
2015-03-24,39.77,39.95,39.4192,39.64,58253,34.8064088598215,34.9639435240097,34.4993913031701,34.6926338245744,66560.2079010883,0.0,1.0
2015-03-25,39.25,39.93,39.06,39.86,87528,34.3513087188331,34.9464396724333,34.1850221288566,34.8851761919156,100009.988793134,0.0,1.0
2015-03-26,39.68,39.92,39.09,39.09,119552,34.7276415277273,34.937687746645,34.2112779062213,34.2112779062213,136600.792662883,0.0,1.0
2015-03-27,39.68,39.835,39.38,39.48,106676,34.7276415277273,34.863296377445,34.4650837540802,34.5526030119626,121888.602098716,0.0,1.0
2015-03-30,40.31,40.83,39.74,39.74,166327,35.2790128523863,35.7341129933746,34.7801530824567,34.7801530824567,190046.172721822,0.0,1.0
2015-03-31,39.75,40.11,39.59,39.93,104373,34.788905008245,35.1039743366215,34.6488741956332,34.9464396724333,119257.181248353,0.0,1.0
2015-04-01,39.97,40.04,39.36,39.61,78509,34.9814473755862,35.0427108561039,34.4475799025037,34.6663780472096,89704.8282853509,0.0,1.0
2015-04-02,39.52,40.51,39.33,39.92,120154,34.5876107151155,35.454051368151,34.421324125139,34.937687746645,137288.641274224,0.0,1.0
2015-04-06,40.25,40.4,39.41,39.41,167375,35.2265012976569,35.3577801844804,34.4913395314449,34.4913395314449,191243.623460503,0.0,1.0
2015-04-07,39.92,40.33,39.88,40.16,106638,34.937687746645,35.2965167039628,34.9026800434921,35.1477339655627,121845.183083382,0.0,1.0
2015-04-08,40.01,40.25,39.62,39.84,51233,35.0164550787392,35.2265012976569,34.6751299729979,34.8676723403391,58539.1161209973,0.0,1.0
2015-04-09,39.75,40.2,39.28,39.98,55424,34.788905008245,35.1827416687157,34.3775644961978,34.9901993013744,63327.7764700517,0.0,1.0
2015-04-10,40.22,40.42,39.745,39.75,61817,35.2002455202921,35.3752840360569,34.7845290453509,34.788905008245,70632.4544971347,0.0,1.0
2015-04-13,40.22,40.6,40.21,40.28,45180,35.2002455202921,35.5328187002452,35.1914935945039,35.2527570750216,51622.9240205857,0.0,1.0
2015-04-14,40.36,40.54,40.0,40.28,49561,35.3227724813275,35.4803071455158,35.0077031529509,35.2527570750216,56628.679446309,0.0,1.0
2015-04-15,41.12,41.58,40.46,40.58,70999,35.9879188412335,36.3905074274925,35.4102917392099,35.5153148486687,81123.859728587,0.0,1.0
2015-04-16,40.69,41.16,40.62,41.05,72133,35.6115860323393,36.0229265443865,35.5503225518217,35.9266553607159,82419.5745546017,0.0,1.0
2015-04-17,40.18,40.57,39.88,40.34,110385,35.1652378171392,35.5065629228805,34.9026800434921,35.305268629751,126126.526516431,0.0,1.0
2015-04-20,40.28,40.72,40.1,40.35,95906,35.2527570750216,35.637841809704,35.0952224108333,35.3140205555392,109582.739068576,0.0,1.0
2015-04-21,40.34,40.59,39.82,40.23,59593,35.305268629751,35.5240667744569,34.8501684887626,35.2089974460804,68091.2994944391,0.0,1.0
2015-04-22,40.36,40.63,39.98,40.33,34854,35.3227724813275,35.5590744776099,34.9901993013744,35.2965167039628,39824.3779064517,0.0,1.0
2015-04-23,40.49,40.806,40.17,40.17,48580,35.4365475165746,35.7131083714829,35.156485891351,35.156485891351,55507.7832872963,0.0,1.0
2015-04-24,40.49,40.7,40.24,40.43,45782,35.4365475165746,35.6203379581276,35.2177493718686,35.3840359618451,52310.7726319267,0.0,1.0
2015-04-27,40.49,41.21,40.32,40.47,38443,35.4365475165746,36.0666861733277,35.2877647781745,35.4190436649981,43925.1896441649,0.0,1.0
2015-04-28,41.15,41.22,40.3,40.56,62391,36.0141746185983,36.0754380991159,35.270260926598,35.4978109970922,71288.3101498086,0.0,1.0
2015-04-29,40.48,41.02,40.4,40.85,49039,35.4277955907863,35.9003995833512,35.3577801844804,35.7516168449511,56032.2392883023,0.0,1.0
2015-04-30,39.2,40.25,38.97,40.11,124335,34.3075490898919,35.2265012976569,34.1062547967624,35.1039743366215,142065.875566612,0.0,1.0
2015-05-01,39.7,39.94,39.15,39.2,84030,34.7451453793038,34.9551915982215,34.2637894609507,34.3075490898919,96013.1541710891,0.0,1.0
2015-05-04,39.65,40.0,39.515,39.69,71848,34.7013857503626,35.0077031529509,34.5832347522214,34.7363934535155,82093.9319395979,0.0,1.0
2015-05-05,39.15,40.72,38.64,39.83,81140,34.2637894609507,35.637841809704,33.8174412457506,34.8589204145509,92711.0237943851,0.0,1.0
2015-05-06,40.04,40.13,39.01,39.5,63585,35.0427108561039,35.121478188198,34.1412624999154,34.570106863539,72652.5813158241,0.0,1.0
2015-05-07,39.98,40.28,39.66,39.93,41145,34.9901993013744,35.2527570750216,34.7101376761508,34.9464396724333,47012.5101555333,0.0,1.0
2015-05-08,40.11,40.85,40.0,40.45,67329,35.1039743366215,35.7516168449511,35.0077031529509,35.4015398134216,76930.4969318728,0.0,1.0
2015-05-11,40.26,40.7,39.945,40.11,60844,35.2352532234451,35.6203379581276,34.9595675611156,35.1039743366215,69520.6991834553,0.0,1.0
2015-05-12,40.19,40.44,39.175,40.25,89856,35.1739897429274,35.3927878876334,34.2856692754213,35.2265012976569,102669.974785165,0.0,1.0
2015-05-13,39.95,40.54,39.47,40.16,94876,34.9639435240097,35.4803071455158,34.5438510861743,35.1477339655627,108405.855231896,0.0,1.0
2015-05-14,40.3,40.55,39.97,40.01,61697,35.270260926598,35.489059071304,34.9814473755862,35.0164550787392,70495.3418171331,0.0,1.0
2015-05-15,40.23,40.61,39.95,40.31,68905,35.2089974460804,35.5415706260334,34.9639435240097,35.2790128523863,78731.2434625597,0.0,1.0
2015-05-18,40.95,41.08,39.98,39.98,80967,35.8391361028335,35.9529111380806,34.9901993013744,34.9901993013744,92513.3530140495,0.0,1.0
2015-05-19,40.68,40.93,40.23,40.55,52175,35.6028341065511,35.821632251257,35.2089974460804,35.489059071304,59615.4506590096,0.0,1.0
2015-05-20,40.78,41.24,40.1405,40.79,94534,35.6903533644335,36.0929419506924,35.1306677102757,35.6991052902217,108015.084093892,0.0,1.0
2015-05-21,41.15,41.27,40.73,40.8,68984,36.0141746185983,36.1191977280571,35.6465937354923,35.7078572160099,78821.5093102274,0.0,1.0
2015-05-22,40.72,41.13,40.41,41.0,63525,35.637841809704,35.9966707670218,35.3665321102687,35.8828957317747,72584.0249758234,0.0,1.0
2015-05-26,39.85,40.53,39.52,40.41,65528,34.8764242661274,35.4715552197275,34.5876107151155,35.3665321102687,74872.6641261826,0.0,1.0
2015-05-27,39.82,40.05,39.5,39.92,89186,34.8501684887626,35.0514627818921,34.570106863539,34.937687746645,101904.428988489,0.0,1.0
2015-05-28,39.98,40.05,39.32,39.65,64445,34.9901993013744,35.0514627818921,34.4125721993508,34.7013857503626,73635.2221891687,0.0,1.0
2015-05-29,39.58,40.13,39.54,39.85,70892,34.6401222698449,35.121478188198,34.605114566692,34.8764242661274,81001.6009222523,0.0,1.0
2015-06-01,39.96,40.05,39.21,39.82,51605,34.972695449798,35.0514627818921,34.3163010156801,34.8501684887626,58964.1654290021,0.0,1.0
2015-06-02,39.86,40.25,39.6,39.77,73906,34.8851761919156,35.2265012976569,34.6576261214214,34.8064088598215,84445.4144016246,0.0,1.0
2015-06-03,40.19,40.28,39.46,39.89,106842,35.3227724813275,35.4018729919848,34.68117945044,35.0591041124696,121564.069815582,0.17,1.0
2015-06-04,39.23,40.08,39.09,39.94,49501,34.4790337009823,35.2260940794129,34.3559884621819,35.1030488406126,56321.8867106672,0.0,1.0
2015-06-05,39.84,39.95,38.76,39.17,73276,35.0151593843266,35.1118377862412,34.0659532564382,34.4263000272107,83372.9130848034,0.0,1.0
2015-06-08,39.52,39.86,39.47,39.71,37580,34.7339131242115,35.0327372755838,34.6899683960686,34.9009030911549,42758.2574612003,0.0,1.0
2015-06-09,39.32,39.69,39.0301,39.44,58795,34.5581342116396,34.8833251998977,34.3033426778666,34.6636015591828,66896.533992317,0.0,1.0
2015-06-10,40.28,40.51,39.6,39.6,70144,35.4018729919848,35.6040187414426,34.8042246892403,34.8042246892403,79809.3456987343,0.0,1.0
2015-06-11,40.3,40.65,40.09,40.44,54373,35.419450883242,35.7270639802429,35.2348830250415,35.5424961220424,61865.2137556638,0.0,1.0
2015-06-12,40.24,40.35,39.68,40.08,68037,35.3667172094705,35.463395611385,34.8745362542691,35.2260940794129,77412.0160427802,0.0,1.0
2015-06-15,39.58,39.9745,39.2,39.69,70006,34.7866467979831,35.1333707030312,34.4526668640965,34.8833251998977,79652.330277509,0.0,1.0
2015-06-16,39.99,40.11,39.31,39.45,54597,35.1469935687556,35.2524609162987,34.549345266011,34.6723905048114,62120.0793669278,0.0,1.0
2015-06-17,39.43,39.99,39.31,39.99,43244,34.6548126135542,35.1469935687556,34.549345266011,35.1469935687556,49202.7164888809,0.0,1.0
2015-06-18,39.99,40.09,39.36,39.55,90125,35.1469935687556,35.2348830250415,34.593289994154,34.7602799610973,102543.585782083,0.0,1.0
2015-06-19,40.03,40.17,39.77,40.0,120964,35.1821493512699,35.3051945900703,34.9536367649265,35.1557825143841,137631.981254301,0.0,1.0
2015-06-22,40.18,40.32,39.79,40.2,67880,35.3139835356989,35.4370287744992,34.9712146561836,35.3315614269561,77233.3825563138,0.0,1.0
2015-06-23,40.54,40.55,39.96,40.31,85990,35.6303855783283,35.6391745239569,35.1206267318698,35.4282398288706,97838.812109862,0.0,1.0
2015-06-24,40.6,40.79,40.51,40.53,73106,35.6831192520999,35.8501092190432,35.6040187414426,35.6215966326997,83179.4882905404,0.0,1.0
2015-06-25,40.68,40.9,40.39,40.76,47882,35.7534308171287,35.9467876209578,35.4985513938994,35.8237423821574,54479.7999935388,0.0,1.0
2015-06-26,39.99,41.35,39.6,40.83,264689,35.1469935687556,36.3422901742446,34.8042246892403,35.8852650015576,301161.266874604,0.0,1.0
2015-06-29,39.42,40.43,39.26,39.68,153306,34.6460236679256,35.5337071764138,34.505400537868,34.8745362542691,174430.479466385,0.0,1.0
2015-06-30,39.8,40.06,39.525,39.8,89377,34.9800036018122,35.2085161881557,34.7383075970258,34.9800036018122,101692.516687326,0.0,1.0
2015-07-01,40.21,40.6,39.97,40.17,72160,35.3403503725847,35.6831192520999,35.1294156774984,35.3051945900703,82103.136200112,0.0,1.0
2015-07-02,39.87,40.41,39.7,40.25,37297,35.0415262212124,35.5161292851566,34.8921141455263,35.3755061550991,42436.2620683977,0.0,1.0
2015-07-06,39.74,40.22,39.39,39.66,80301,34.9272699280407,35.3491393182133,34.6196568310398,34.8569583630119,91365.9082594954,0.0,1.0
2015-07-07,39.63,39.82,38.7,39.66,89237,34.8305915261261,34.9975814930694,34.0132195826667,34.8569583630119,101533.225680285,0.0,1.0
2015-07-08,39.16,39.965,38.66,39.31,118313,34.4175110815821,35.1250212046841,33.9780638001523,34.549345266011,134615.692256705,0.0,1.0
2015-07-09,39.09,40.0,39.07,39.76,79805,34.3559884621819,35.1557825143841,34.3384105709247,34.9448478192978,90801.5629774106,0.0,1.0
2015-07-10,39.46,39.86,39.07,39.37,79148,34.68117945044,35.0327372755838,34.3384105709247,34.6020789397826,90054.0330372293,0.0,1.0
2015-07-13,40.12,40.37,39.5701,39.61,58482,35.2612498619273,35.4809735026422,34.7779457418108,34.8130136348689,66540.4048122915,0.0,1.0
2015-07-14,40.11,40.29,39.93,40.12,47247,35.2524609162987,35.4106619376134,35.094259894984,35.2612498619273,53757.3014973212,0.0,1.0
2015-07-15,39.19,40.15,39.18,40.11,68741,34.4438779184679,35.2876166988131,34.4350889728393,35.2524609162987,78213.0222496106,0.0,1.0
2015-07-16,39.5,39.8,39.3,39.35,44667,34.7163352329543,34.9800036018122,34.5405563203824,34.5845010485254,50821.7957961531,0.0,1.0
2015-07-17,39.56,39.65,39.1,39.58,86566,34.7690689067259,34.8481694173833,34.3647774078105,34.7866467979831,98494.1808245414,0.0,1.0
2015-07-20,38.88,39.67,38.76,39.67,51510,34.1714206039814,34.8657473086405,34.0659532564382,34.8657473086405,58607.7126616931,0.0,1.0
2015-07-21,38.34,39.02,38.12,38.83,60825,33.6968175400372,34.2944658427817,33.5034607362081,34.1274758758384,69206.2535943988,0.0,1.0
2015-07-22,38.27,38.43,38.1501,38.25,32773,33.635294920637,33.7759180506946,33.5299154625502,33.6177170293798,37288.8869551867,0.0,1.0
2015-07-23,37.58,38.54,37.53,38.15,93076,33.0288576722639,33.8725964526091,32.9849129441209,33.5298275730939,105901.212651907,0.0,1.0
2015-07-24,36.68,37.5,36.53,37.44,78247,32.2378525656903,32.9585461072351,32.1060183812613,32.9058124334636,89028.8816276353,0.0,1.0
2015-07-27,36.47,36.58,36.24,36.43,18337,32.0532847074898,32.1499631094043,31.851138958032,32.0181289249754,20863.7085435345,0.0,1.0
2015-07-28,36.53,36.6,36.02,36.35,30711,32.1060183812613,32.1675410006615,31.6577821542029,31.9478173599466,34942.7579800671,0.0,1.0
2015-07-29,36.65,37.02,36.37,36.54,209351,32.2114857288045,32.5366767170625,31.9653952512038,32.1148073268899,238198.082963271,0.0,1.0
2015-07-30,36.78,37.19,36.42,36.45,227620,32.3257420219762,32.6860887927487,32.0093399793468,32.0357068162326,258984.421589101,0.0,1.0
2015-07-31,37.22,37.78,36.8,36.94,131717,32.7124556296345,33.2046365848358,32.3433199132334,32.4663651520338,149866.66838789,0.0,1.0
2015-08-03,36.86,37.27,36.5,37.21,83987,32.396053587005,32.7564003577774,32.0796515443755,32.7036666840059,95559.8129162806,0.0,1.0
2015-08-04,36.83,37.29,36.61,36.64,44980,32.3696867501192,32.7739782490346,32.1763299462901,32.2026967831759,51177.9249761785,0.0,1.0
2015-08-05,35.0,37.28,34.64,36.33,251006,30.7613097000861,32.765189303406,30.4449076574567,31.9302394686894,285592.846522247,0.0,1.0
2015-08-06,33.98,35.455,33.18,35.08,249919,29.8648372459693,31.1612067261873,29.1617215956817,30.8316212651149,284356.065631871,0.0,1.0
2015-08-07,33.55,34.42,33.4501,33.71,119728,29.4869125839397,30.2515508536276,29.39911101711,29.6275357139972,136225.669220718,0.0,1.0
2015-08-10,34.31,34.37,33.51,33.55,126856,30.154872451713,30.2076061254846,29.4517568014253,29.4869125839397,144335.857064876,0.0,1.0
2015-08-11,34.19,34.85,33.9,34.05,101007,30.0494051041699,30.6294755156572,29.7945256809406,29.9263598653695,114925.04820073,0.0,1.0
2015-08-12,33.69,33.91,33.01,33.91,101648,29.60995782274,29.8033146265692,29.0123095199955,29.8033146265692,115654.373454393,0.0,1.0
2015-08-13,33.7,33.955,33.57,33.65,105672,29.6187467683687,29.8428648818978,29.5044904751969,29.5748020402257,120232.852113889,0.0,1.0
2015-08-14,34.09,34.21,33.55,33.56,55236,29.9615156478839,30.066982995427,29.4869125839397,29.4957015295683,62847.1290347754,0.0,1.0
2015-08-17,33.67,34.16,33.4,34.07,79559,29.5923799314829,30.0230382672841,29.3550783995108,29.9439377566267,90521.6659221828,0.0,1.0
2015-08-18,33.57,33.98,33.4,33.76,83229,29.5044904751969,29.8648372459693,29.3550783995108,29.6714804421402,94697.3658924491,0.0,1.0
2015-08-19,33.06,33.4899,32.9,33.41,73020,29.0562542481385,29.4340910207118,28.915631118081,29.3638673451394,83081.6381005014,0.0,1.0
2015-08-20,32.45,32.91,32.35,32.83,74886,28.5201285647941,28.9244200637096,28.4322391085082,28.8541084986808,85204.759665765,0.0,1.0
2015-08-21,31.81,32.58,31.35,31.77,114134,27.957636044564,28.6343848579659,27.5533445456486,27.9224802620496,129860.855696557,0.0,1.0
2015-08-24,30.92,31.87,29.81,29.87,105188,27.175419883619,28.0103697183356,26.1998469188448,26.2525805926164,119682.160346693,0.0,1.0
2015-08-25,30.16,31.8,29.97,31.69,116403,26.5074600158457,27.9488470989354,26.3404700489023,27.8521686970208,132442.507803515,0.0,1.0
2015-08-26,30.44,30.81,29.75,30.81,129767,26.7535504934463,27.0787414817044,26.1471132450732,27.0787414817044,147647.972218403,0.0,1.0
2015-08-27,31.14,31.17,30.42,30.69,126363,27.3687766874481,27.3951435243339,26.7359726021892,26.9732741341612,143774.925161513,0.0,1.0
2015-08-28,31.44,31.5291,30.87,31.14,107923,27.6324450563059,27.7107545618567,27.131475155476,27.3687766874481,122794.023948513,0.0,1.0
2015-08-31,31.9,31.92,31.19,31.19,90983,28.0367365552214,28.0543144464786,27.412721415591,27.412721415591,103519.812096657,0.0,1.0
2015-09-01,30.28,31.48,30.08,31.43,180321,26.6129273633888,27.6676008388203,26.4371484508169,27.6236561106773,205167.954860593,0.0,1.0
2015-09-02,30.7,30.78,30.32,30.58,95207,26.9820630797898,27.0523746448186,26.6480831459032,26.8765957322467,108325.84933764,0.0,1.0
2015-09-03,30.27,30.7,30.0,30.69,220672,26.6041384177602,26.9820630797898,26.3668368857881,26.9732741341612,251079.036468281,0.0,1.0
2015-09-04,30.3,30.47,29.99,30.08,73719,26.630505254646,26.7799173303321,26.3580479401595,26.4371484508169,83876.9553427946,0.0,1.0
2015-09-08,30.5,30.77,30.33,30.7,68716,26.8062841672179,27.04358569919,26.6568720915318,26.9820630797898,78184.5774269249,0.0,1.0
2015-09-09,29.98,30.73,29.93,30.73,213131,26.3492589945309,27.0084299166756,26.3053142663879,27.0084299166756,242498.940153355,0.0,1.0
2015-09-10,29.31,29.915,29.22,29.81,135134,25.9098117131011,26.4446270009355,25.8302524140844,26.3518078187494,152867.862717708,0.17,1.0
2015-09-11,29.2,29.25,28.84,29.1,124919,25.8125725698585,25.8567721804233,25.4943353737918,25.7241733487289,141312.331040547,0.0,1.0
2015-09-14,28.51,29.65,28.355,29.16,185718,25.2026179440639,26.2103690649419,25.0655991513129,25.7772128814066,210090.086345459,0.0,1.0
2015-09-15,29.48,29.66,28.54,28.74,106724,26.0600903890215,26.2192089870549,25.2291377104028,25.4059361526621,120729.570505459,0.0,1.0
2015-09-16,30.36,30.41,29.49,29.49,159535,26.8380035349625,26.8822031455273,26.0689303111345,26.0689303111345,180471.04709895,0.0,1.0
2015-09-17,30.56,31.29,30.35,30.55,192104,27.0148019772218,27.6601162914682,26.8291636128495,27.0059620551088,217314.131895175,0.0,1.0
2015-09-18,29.91,30.5,29.8,30.21,183903,26.440207039879,26.961762444544,26.3429678966364,26.705404703268,208036.900834539,0.0,1.0
2015-09-21,30.19,30.7,29.9,30.14,118092,26.6877248590421,27.1385608868033,26.4313671177661,26.6435252484772,133589.412317104,0.0,1.0
2015-09-22,29.48,29.87,29.37,29.81,80202,26.0600903890215,26.4048473514272,25.9628512457789,26.3518078187494,90727.0437172408,0.0,1.0
2015-09-23,29.69,29.81,29.37,29.54,159386,26.2457287533938,26.3518078187494,25.9628512457789,26.1131299216993,180302.493577668,0.0,1.0
2015-09-24,29.58,29.78,29.04,29.5,97191,26.1484896101512,26.3252880524105,25.6711338160511,26.0777702332475,109945.538838462,0.0,1.0
2015-09-25,29.23,29.88,29.01,29.78,131348,25.8390923361974,26.4136872735401,25.6446140497122,26.3252880524105,148585.019552781,0.0,1.0
2015-09-28,28.82,29.05,28.65,29.05,102388,25.4766555295658,25.679973738164,25.3263768536454,25.679973738164,115824.54991298,0.0,1.0
2015-09-29,28.28,28.95,28.2,28.79,72121,24.9992997354657,25.5915745170344,24.928580358562,25.4501357632269,81585.56045898,0.0,1.0
2015-09-30,28.61,28.82,28.19,28.58,158495,25.2910171651936,25.4766555295658,24.919740436449,25.2644973988547,179294.566145034,0.0,1.0
2015-10-01,28.19,28.63,27.665,28.6,86033,24.919740436449,25.3086970094195,24.4556445255183,25.2821772430806,97323.2556809727,0.0,1.0
2015-10-02,28.7,28.7,27.64,27.81,103367,25.3705764642102,25.3705764642102,24.4335447202359,24.5838233961563,116932.025734022,0.0,1.0
2015-10-05,30.66,30.7,28.82,28.82,138120,27.1032011983514,27.1385608868033,25.4766555295658,25.4766555295658,156245.720533469,0.0,1.0
2015-10-06,30.77,31.07,30.58,30.6,117827,27.200440341594,27.465638004983,27.0324818214477,27.0501616656736,133289.635920193,0.0,1.0
2015-10-07,32.0,32.1,30.99,30.99,181628,28.2877507614888,28.3761499826184,27.3949186280793,27.3949186280793,205463.348747849,0.0,1.0
2015-10-08,32.28,32.45,31.72,31.87,114982,28.5352685806518,28.6855472565722,28.0402329423257,28.1728317740202,130071.281772222,0.0,1.0
2015-10-09,32.06,32.66,32.05,32.37,49171,28.3407902941666,28.8711856209445,28.3319503720536,28.6148278796685,55623.7932547871,0.0,1.0
2015-10-12,32.29,32.35,31.8,32.15,82905,28.5441085027648,28.5971480354426,28.1109523192295,28.4203495931833,93784.7629657344,0.0,1.0
2015-10-13,31.59,32.49,31.58,32.04,66879,27.9253139548572,28.7209069450241,27.9164740327442,28.3231104499406,75655.6439585713,0.0,1.0
2015-10-14,30.96,31.8,30.94,31.56,180754,27.3683988617404,28.1109523192295,27.3507190175145,27.8987941885183,204474.652253885,0.0,1.0
2015-10-15,31.04,31.15,30.3,31.09,193617,27.4391182386441,27.5363573818867,26.7849640022847,27.4833178492089,219025.685436785,0.0,1.0
2015-10-16,30.65,31.16,30.35,31.16,76743,27.0943612762385,27.5451973039997,26.8291636128495,27.5451973039997,86814.1133137851,0.0,1.0
2015-10-19,30.86,30.91,30.32,30.55,42611,27.2799996406107,27.3241992511756,26.8026438465106,27.0059620551088,48202.913391628,0.0,1.0
2015-10-20,31.54,31.6,30.62,30.79,79974,27.8811143442924,27.9341538769702,27.0678415098996,27.21812018582,90469.1228927283,0.0,1.0
2015-10-21,30.76,31.63,30.75,31.61,52495,27.1916004194811,27.9606736433091,27.1827604973681,27.9429937990831,59384.0073805709,0.0,1.0
2015-10-22,31.71,31.9,30.8926,31.01,61033,28.0313930202128,28.1993515403591,27.308817786699,27.4125984723052,69042.4635195425,0.0,1.0
2015-10-23,31.71,31.88,31.08,31.88,66391,28.0313930202128,28.1816716961332,27.474477927096,28.1816716961332,75103.6028955802,0.0,1.0
2015-10-26,31.67,32.03,31.43,31.69,65742,27.9960333317609,28.3142705278277,27.7838752010498,28.0137131759869,74369.4335310696,0.0,1.0
2015-10-27,31.07,31.52,30.5,31.52,92706,27.465638004983,27.8634345000664,26.961762444544,27.8634345000664,104871.964724702,0.0,1.0
2015-10-28,37.71,37.77,31.42,31.42,474979,33.3353462879919,33.3883858206697,27.7750352789368,27.7750352789368,537311.295201757,0.0,1.0
2015-10-29,36.54,38.8,36.5,37.83,222532,32.301075400775,34.2988977983051,32.2657157123231,33.4414253533475,251735.249650694,0.0,1.0
2015-10-30,37.57,37.69,36.66,36.7,281928,33.2115873784104,33.317666443766,32.4071544661306,32.4425141545824,318925.886899507,0.0,1.0
2015-11-02,38.31,38.94,36.96,37.43,198405,33.8657416147698,34.4226567078867,32.6723521295195,33.0878284688289,224442.022751542,0.0,1.0
2015-11-03,38.15,38.66,37.84,38.19,132218,33.7243028609624,34.1751388887236,33.4502652754605,33.7596625494143,149569.191119999,0.0,1.0
2015-11-04,37.89,38.27,37.5,38.27,103108,33.4944648860253,33.830381926318,33.1497079236197,33.830381926318,116639.036727229,0.0,1.0
2015-11-05,37.6,38.19,37.26,37.92,142055,33.2381071447493,33.7596625494143,32.9375497929085,33.5209846523642,160697.117219678,0.0,1.0
2015-11-06,37.85,37.97,36.77,37.42,90530,33.4591051975734,33.565184262929,32.5043936093732,33.0789885467159,102410.404574971,0.0,1.0
2015-11-09,37.14,37.87,37.06,37.84,147878,32.8314707275529,33.4767850417994,32.7607513506492,33.4502652754605,167284.279329918,0.0,1.0
2015-11-10,37.55,37.65,36.95,36.95,80978,33.1939075341845,33.2823067553141,32.6635122074066,32.6635122074066,91604.8795059314,0.0,1.0
2015-11-11,37.01,37.56,36.74,37.56,53638,32.7165517400844,33.2027474562975,32.4778738430343,33.2027474562975,60677.0051981914,0.0,1.0
2015-11-12,35.81,36.88,35.72,36.69,88315,31.6557610865285,32.6016327526158,31.5762017875118,32.4336742324695,99904.7263894681,0.0,1.0
2015-11-13,35.77,36.12,35.37,35.54,100802,31.6204013980767,31.9297986720305,31.2668045135581,31.4170831894785,114030.416458259,0.0,1.0
2015-11-16,36.5,36.62,35.74,35.88,106815,32.2657157123231,32.3717947776787,31.5938816317378,31.7176405413193,120832.512588926,0.0,1.0
2015-11-17,35.97,36.57,35.67,36.47,83302,31.797199840336,32.3275951671139,31.532002176947,32.2391959459842,94233.8619452579,0.0,1.0
2015-11-18,36.25,36.29,35.73,36.0,122689,32.044717659499,32.0800773479509,31.5850417096248,31.8237196066749,138789.684379748,0.0,1.0
2015-11-19,37.01,37.04,35.85,36.2,203571,32.7165517400844,32.7430715064233,31.6911207749804,32.0005180489342,230285.965643779,0.0,1.0
2015-11-20,36.62,37.26,36.51,37.26,144689,32.3717947776787,32.9375497929085,32.2745556344361,32.9375497929085,163676.781481806,0.0,1.0
2015-11-23,37.13,37.33,36.61,36.61,53725,32.8226308054399,32.9994292476992,32.3629548555658,32.3629548555658,60775.4223549134,0.0,1.0
2015-11-24,37.93,38.1,36.58,36.91,121680,33.5298245744772,33.6801032503976,32.3364350892269,32.6281525189547,137648.271608112,0.0,1.0
2015-11-25,38.19,38.37,37.42,37.97,88353,33.7596625494143,33.9187811474476,33.0789885467159,33.565184262929,99947.7131935532,0.0,1.0
2015-11-27,38.1,38.24,37.87,38.11,75859,33.6801032503976,33.8038621599791,33.4767850417994,33.6889431725105,85814.104502957,0.0,1.0
2015-11-30,38.96,39.08,37.66,38.13,184814,34.4403365521126,34.5464156174682,33.2911466774271,33.7066230167365,209067.452900902,0.0,1.0
2015-12-01,39.25,39.42,38.5,39.04,117837,34.6966942933886,34.846972969309,34.0337001349162,34.5110559290163,133300.948237057,0.0,1.0
2015-12-02,38.51,39.285,38.09,39.17,82657,34.0425400570292,34.727634020784,33.6712633282846,34.6259749164849,93504.217507493,0.0,1.0
2015-12-03,38.41,38.79,38.03,38.79,125564,33.9541408358995,34.2900578761922,33.6182237956068,34.2900578761922,142041.975478312,0.0,1.0
2015-12-04,38.68,38.89,38.22,38.35,105843,34.1928187329496,34.3784570973218,33.7861823157532,33.9011013032217,119732.95538969,0.0,1.0
2015-12-07,37.67,38.61,37.43,38.61,78172,33.2999865995401,34.1309392781588,33.0878284688289,34.1309392781588,88430.6433937325,0.0,1.0
2015-12-08,36.37,37.35,36.31,37.24,73892,32.1507967248546,33.0171090919252,32.0977571921768,32.9198699486826,83588.9717756957,0.0,1.0
2015-12-09,37.36,38.26,36.22,36.75,242683,33.0259490140381,33.821542004205,32.0181978931601,32.4867137651473,274530.699364494,0.0,1.0
2015-12-10,37.57,37.75,36.6,37.4,126364,33.2115873784104,33.3707059764438,32.3541149334528,33.06130870249,142946.960827478,0.0,1.0
2015-12-11,36.74,37.29,36.16,36.37,101978,32.4778738430343,32.9640695592474,31.9651583604823,32.1507967248546,115360.744921533,0.0,1.0
2015-12-14,36.37,36.72,35.83,36.72,73148,32.1507967248546,32.4601939988084,31.6734409307545,32.4601939988084,82747.3354009715,0.0,1.0
2015-12-15,36.51,36.54,35.9,36.54,130233,32.2745556344361,32.301075400775,31.7353203855452,32.301075400775,147323.696222381,0.0,1.0
2015-12-16,37.22,37.26,36.14,36.73,116195,32.9021901044566,32.9375497929085,31.9474785162564,32.4690339209213,131443.465807895,0.0,1.0
2015-12-17,37.13,37.61,36.985,37.22,147348,32.8226308054399,33.2469470668623,32.6944519348019,32.9021901044566,166684.726536096,0.0,1.0
2015-12-18,36.26,37.06,35.945,36.94,230350,32.2038362575324,32.9143456068436,31.9240732012411,32.8077692044469,259363.230306028,0.17,1.0
2015-12-21,36.73,37.0,36.22,36.71,145373,32.6212605002527,32.8610574056453,32.1683107900668,32.60349776652,163683.138177896,0.0,1.0
2015-12-22,37.0,37.14,36.32,36.75,44346,32.8610574056453,32.9853965417748,32.2571244587307,32.6390232339855,49931.5034128549,0.0,1.0
2015-12-23,37.23,37.65,36.96,37.13,72852,33.0653288435723,33.4383462519607,32.8255319381797,32.9765151749084,82027.9142793782,0.0,1.0
2015-12-24,37.2,37.41,37.02,37.29,24235,33.0386847429731,33.2251934471673,32.8788201393781,33.1186170447706,27287.4664053249,0.0,1.0
2015-12-28,36.77,37.1,36.39,37.03,79411,32.6567859677183,32.9498710743092,32.3192940267955,32.8877015062445,89413.0387750468,0.0,1.0
2015-12-29,37.58,37.67,36.77,36.94,49569,33.3761766838959,33.4561089856935,32.6567859677183,32.8077692044469,55812.3549513329,0.0,1.0
2015-12-30,37.23,37.68,37.16,37.61,46087,33.0653288435723,33.4649903525599,33.0031592755075,33.4028207844951,51891.7872590142,0.0,1.0
2015-12-31,36.55,37.44,36.49,37.06,74420,32.4613958966577,33.2518375477665,32.4081076954594,32.9143456068436,83793.4082890151,0.0,1.0
2016-01-04,35.34,35.95,34.63,35.85,139854,31.3867505058244,31.9285138846743,30.7561734583107,31.8397002160104,157469.004606987,0.0,1.0
2016-01-05,34.56,35.97,34.3603,35.96,116289,30.694003890246,31.9462766184071,30.5166429939242,31.9373952515407,130935.926585881,0.0,1.0
2016-01-06,34.06,34.24,33.8,33.93,188194,30.2499355469264,30.4098001505215,30.0190200084003,30.1344777776634,211897.563552042,0.0,1.0
2016-01-07,34.27,34.51,32.948,33.39,151581,30.4364442511207,30.649597055914,29.2623275513838,29.6548839668783,170673.053236458,0.0,1.0
2016-01-08,33.27,34.648,33.1,34.42,133858,29.5483075644816,30.7721599186702,29.3973243277529,30.5696647541165,150717.791544625,0.0,1.0
2016-01-11,33.51,33.66,32.54,33.19,87525,29.761460369275,29.8946808722708,28.8999677832351,29.4772566295505,98549.0198937925,0.0,1.0
2016-01-12,33.8,34.8,33.01,33.98,97108,30.0190200084003,30.9071566950394,29.3173920259554,30.1788846119953,109339.025693761,0.0,1.0
2016-01-13,32.81,34.11,32.56,33.93,95682,29.1397646886276,30.2943423812584,28.9177305169679,30.1344777776634,107733.416983466,0.0,1.0
2016-01-14,33.08,33.84,32.69,33.0,95465,29.3795615940202,30.0545454758659,29.0331882862309,29.308510659089,107489.085223204,0.0,1.0
2016-01-15,32.13,32.74,31.33,32.06,149705,28.5358317417131,29.0775951205629,27.8253223924018,28.4736621736483,168560.765760642,0.0,1.0
2016-01-19,31.48,32.63,31.18,32.43,143050,27.9585428953977,28.9799000850326,27.6921018894059,28.8022727477048,161067.549794996,0.0,1.0
2016-01-20,32.23,32.47,30.53,31.05,174857,28.624645410377,28.8377982151703,27.1148130430906,27.5766441201429,196880.730894817,0.0,1.0
2016-01-21,31.98,32.8,31.71,32.3,90021,28.4026112387172,29.1308833217612,28.1628143333247,28.6868149784417,101359.398113215,0.0,1.0
2016-01-22,32.86,33.28,32.41,32.61,92567,29.1841715229596,29.557188931348,28.784510013972,28.9621373512998,104226.07397325,0.0,1.0
2016-01-25,31.95,32.92,31.81,32.64,123282,28.375967138118,29.2374597241579,28.2516280019886,28.988781451899,138809.714602074,0.0,1.0
2016-01-26,32.45,32.77,32.02,32.25,155408,28.8200354814376,29.1042392211621,28.4381367061828,28.6424081441097,174982.074649009,0.0,1.0
2016-01-27,31.76,32.55,31.62,32.13,248220,28.2072211676566,28.9088491501015,28.0828820315271,28.5358317417131,279484.007061265,0.0,1.0
2016-01-28,32.37,32.58,31.7063,32.18,92039,28.7489845465064,28.9354932507006,28.1595282275841,28.580238576045,103631.570888372,0.0,1.0
2016-01-29,33.92,33.97,32.5,32.65,211907,30.125596410797,30.1700032451289,28.8644423157695,28.9976628187654,238597.282589362,0.0,1.0
2016-02-01,33.35,34.08,33.15,33.34,131085,29.6193584994127,30.2676982806592,29.4417311620849,29.6104771325463,147595.524396205,0.0,1.0
2016-02-02,31.9,33.18,31.77,33.04,117158,28.3315603037861,29.4683752626841,28.216102534523,29.3440361265546,131914.379579742,0.0,1.0
2016-02-03,31.43,32.47,31.17,32.37,391896,27.9141360610657,28.8377982151703,27.6832205225396,28.7489845465064,441256.403316741,0.0,1.0
2016-02-04,32.06,32.35,31.13,31.13,213891,28.4736621736483,28.7312218127737,27.647695055074,27.647695055074,240831.172968903,0.0,1.0
2016-02-05,31.86,32.21,31.25,31.94,209094,28.2960348363205,28.6068826766442,27.7542714574707,28.3670857712516,235429.977328451,0.0,1.0
2016-02-08,31.91,32.23,31.145,31.53,131369,28.3404416706525,28.624645410377,27.6610171053736,28.0029497297296,147915.294994889,0.0,1.0
2016-02-09,35.6,36.39,32.6,33.37,374187,31.6176660443506,32.3192940267955,28.9532559844334,29.6371212331455,421316.90496428,0.0,1.0
2016-02-10,35.13,36.08,34.98,35.75,181268,31.2002418016302,32.0439716539373,31.0670212986344,31.7508865473465,204099.214374271,0.0,1.0
2016-02-11,34.78,35.79,34.27,34.74,208881,30.8893939613066,31.786412014812,30.4364442511207,30.853868493841,235190.149379438,0.0,1.0
2016-02-12,34.84,35.95,34.78,35.16,264146,30.9426821625049,31.9285138846743,30.8893939613066,31.2268859022294,297415.931549452,0.0,1.0
2016-02-16,35.56,36.01,35.08,35.22,153575,31.582140576885,31.9818020858726,31.1558349672983,31.2801741034278,172918.203144121,0.0,1.0
2016-02-17,35.82,36.0,35.3,35.77,215428,31.8130561154112,31.9729207190062,31.3512250383589,31.7686492810792,242561.762441359,0.0,1.0
2016-02-18,36.36,36.53,35.56,35.77,134441,32.2926499261963,32.4436331629249,31.582140576885,31.7686492810792,151374.222034177,0.0,1.0
2016-02-19,36.41,36.56,35.85,36.31,124899,32.3370567605282,32.4702772635241,31.8397002160104,32.2482430918643,140630.380299512,0.0,1.0
2016-02-22,37.13,37.43,36.464,36.72,111386,32.9765151749084,33.2429561809001,32.3850161416067,32.6123791333863,125415.379947329,0.0,1.0
2016-02-23,36.11,37.0,35.89,36.85,118366,32.0706157545365,32.8610574056453,31.8752256834759,32.7278369026494,133274.530576963,0.0,1.0
2016-02-24,36.53,36.64,35.39,35.78,91806,32.4436331629249,32.5413281984552,31.4311573401564,31.7775306479456,103369.223883114,0.0,1.0
2016-02-25,36.21,36.9,36.04,36.73,60866,32.1594294232004,32.7722437369814,32.0084461864718,32.6212605002527,68532.2438715292,0.0,1.0
2016-02-26,36.47,36.79,35.92,36.42,99699,32.3903449617266,32.6745487014511,31.9018697840751,32.3459381273946,112256.369430348,0.0,1.0
2016-02-29,36.62,37.37,35.63,36.54,141071,32.5235654647224,33.1896679797017,31.6443101449498,32.4525145297913,158839.289179517,0.0,1.0
2016-03-01,37.42,37.64,36.73,37.01,126174,33.2340748140337,33.4294648850943,32.6212605002527,32.8699387725117,142065.970135154,0.0,1.0
2016-03-02,37.77,38.015,37.0,37.25,114455,33.5449226543574,33.7625161425839,32.8610574056453,33.0830915773051,128870.929128181,0.0,1.0
2016-03-03,38.18,38.45,37.3,37.6,125030,33.9090586958794,34.1488556012719,33.127498411637,33.3939394176287,140777.880117919,0.0,1.0
2016-03-04,37.85,38.52,37.53,38.06,125304,33.6159735892885,34.2110251693367,33.331769849564,33.8024822934827,141086.391188481,0.0,1.0
2016-03-07,37.92,38.16,37.54,37.73,131172,33.6781431573532,33.8912959621466,33.3406512164304,33.5093971868918,147693.482290872,0.0,1.0
2016-03-08,37.38,38.01,37.16,37.53,83086,33.1985493465681,33.7580754591507,33.0031592755075,33.331769849564,93550.9153601333,0.0,1.0
2016-03-09,37.37,37.82,37.15,37.4,75718,33.1896679797017,33.5893294886893,32.9942779086411,33.2163120803009,85254.8950393396,0.0,1.0
2016-03-10,37.58,37.75,36.81,37.62,80650,33.3761766838959,33.5271599206246,32.6923114351839,33.4117021513615,90808.0943094475,0.0,1.0
2016-03-11,38.21,38.2897,37.56,37.87,67845,33.9357027964786,34.0064872904037,33.3584139501632,33.6337363230213,76390.2685483502,0.0,1.0
2016-03-14,37.47,38.25,37.29,38.08,79080,33.2784816483656,33.9712282639441,33.1186170447706,33.8202450272155,89040.348394186,0.0,1.0
2016-03-15,36.93,37.31,36.71,37.17,85015,32.7988878375806,33.1363797785034,32.60349776652,33.0120406423739,95722.8783349988,0.0,1.0
2016-03-16,37.11,37.38,36.32,36.81,67076,32.9587524411756,33.1985493465681,32.2571244587307,32.6923114351839,75524.4108357159,0.0,1.0
2016-03-17,37.9,38.16,36.76,37.03,103781,33.8113636603491,34.0433149677816,32.794346389299,33.0352189008635,116330.708796954,0.17,1.0
2016-03-18,38.04,38.52,37.475,38.15,152760,33.9362605181973,34.3644783165342,33.4322124847383,34.0343937636495,171232.490299986,0.0,1.0
2016-03-21,36.74,38.2,36.03,37.89,157947,32.776503981035,34.0789997843096,32.1430984876617,33.8024424562171,177046.727843753,0.0,1.0
2016-03-22,37.28,37.61,36.32,36.62,84886,33.258249004164,33.5526487405206,32.4018134074902,32.6694495314508,95150.8324928288,0.0,1.0
2016-03-23,36.78,37.23,36.59,37.08,113825,32.812188797563,33.2136429835039,32.6426859190547,33.0798249215236,127589.278661926,0.0,1.0
2016-03-24,37.45,37.46,36.3,36.65,115645,33.4099094744083,33.4188306785403,32.3839709992262,32.6962131438468,129629.362010617,0.0,1.0
2016-03-28,37.0,37.73,36.53,37.48,150504,33.0084552884674,33.6597031901048,32.5891586942626,33.4366730868043,168703.683687543,0.0,1.0
2016-03-29,37.63,37.74,36.64,36.85,122341,33.5704911487846,33.6686243942368,32.6872919397148,32.8746372264872,137135.075253931,0.0,1.0
2016-03-30,37.72,38.015,37.19,37.86,72172,33.6507819859728,33.9139575078673,33.1779581669758,33.775678843821,80899.3930998332,0.0,1.0
2016-03-31,37.59,37.74,37.27,37.44,86174,33.5348063322565,33.6686243942368,33.2493278000319,33.4009882702762,96594.5837857485,0.0,1.0
2016-04-01,38.36,38.38,37.0,37.25,114223,34.2217390504219,34.239581458686,33.0084552884674,33.2314853917679,128035.406778838,0.0,1.0
2016-04-04,37.41,38.34,37.3,38.34,88312,33.3742246578802,34.2038966421579,33.276091412428,34.2038966421579,98991.1212580014,0.0,1.0
2016-04-05,37.27,37.67,36.765,37.2,101238,33.2493278000319,33.6061759653127,32.798806991365,33.1868793711078,113480.196733372,0.0,1.0
2016-04-06,37.78,37.84,37.2,37.23,98124,33.7043092107649,33.757836435557,33.1868793711078,33.2136429835039,109989.636542261,0.0,1.0
2016-04-07,37.45,37.93,37.18,37.62,125101,33.4099094744083,33.8381272727451,33.1690369628438,33.5615699446526,140228.828024473,0.0,1.0
2016-04-08,37.63,38.29,37.35,37.93,77617,33.5704911487846,34.1592906214978,33.3206974330881,33.8381272727451,87002.8292721521,0.0,1.0
2016-04-11,38.52,39.05,37.5,38.01,150269,34.3644783165342,34.8373021355312,33.4545154950684,33.9094969058013,168440.26633208,0.0,1.0
2016-04-12,39.2,39.34,38.27,38.55,133592,34.9711201975115,35.0960170553597,34.1414482132338,34.3912419289303,149746.601493556,0.0,1.0
2016-04-13,40.84,40.87,39.22,39.4,235628,36.4341976751624,36.4609612875585,34.9889626057755,35.1495442801518,264121.296310585,0.0,1.0
2016-04-14,40.84,40.99,40.48,40.87,123149,36.4341976751624,36.5680157371427,36.1130343264098,36.4609612875585,138040.782586756,0.0,1.0
2016-04-15,40.6,40.87,39.82,40.61,153591,36.220088775994,36.4609612875585,35.5242348536966,36.229009980126,172163.978905898,0.0,1.0
2016-04-18,41.01,41.23,40.08,40.18,138147,36.5858581454068,36.7821246363112,35.7561861611291,35.8453982024492,154852.414489867,0.0,1.0
2016-04-19,41.14,41.9,40.92,41.03,76755,36.701833799123,37.3798453131564,36.5055673082186,36.6037005536708,86036.5919938162,0.0,1.0
2016-04-20,41.09,41.32,40.62,41.14,141584,36.6572277784629,36.8624154734993,36.237931184258,36.701833799123,158705.033429125,0.0,1.0
2016-04-21,41.04,41.45,40.78,40.97,73908,36.6126217578028,36.9783911272156,36.3806704503703,36.5501733288787,82845.3187555074,0.0,1.0
2016-04-22,41.17,41.67,40.79,41.19,108689,36.728597411519,37.17465761812,36.3895916545024,36.7464398197831,121832.208288918,0.0,1.0
2016-04-25,40.22,41.26,40.01,41.0,182180,35.8810830189773,36.8088882487072,35.6937377322049,36.5769369412747,204210.101354094,0.0,1.0
2016-04-26,41.31,41.36,40.19,40.45,108809,36.8534942693673,36.8981002900274,35.8543194065813,36.0862707140137,121966.719278941,0.0,1.0
2016-04-27,41.26,41.68,40.79,41.26,68364,36.8088882487072,37.183578822252,36.3895916545024,36.8088882487072,76630.9110164192,0.0,1.0
2016-04-28,40.98,41.35,40.29,41.05,156473,36.5590945330107,36.8891790858954,35.9435314479014,36.6215429619348,175394.484516297,0.0,1.0
2016-04-29,40.29,41.04,39.76,40.66,237131,35.9435314479014,36.6126217578028,35.4707076289045,36.2736160007861,265806.04646063,0.0,1.0
2016-05-02,40.89,41.33,39.91,40.36,180720,36.4788036958225,36.8713366776313,35.6045256908847,36.0059798768256,202573.550975474,0.0,1.0
2016-05-03,38.93,40.75,36.91,40.0,243679,34.730247685947,36.3539068379743,32.9281644512793,35.6848165280729,273145.862816248,0.0,1.0
2016-05-04,38.45,38.77,37.915,38.63,203667,34.3020298876101,34.5875084198347,33.8247454665471,34.4626115619864,228295.415042728,0.0,1.0
2016-05-05,38.0,38.49,37.92,38.49,211816,33.9005757016693,34.3377147041382,33.8292060686131,34.3377147041382,237429.832190244,0.0,1.0
2016-05-06,38.54,38.57,37.85,37.85,140704,34.3823207247982,34.4090843371943,33.766757639689,33.766757639689,157718.619502286,0.0,1.0
2016-05-09,38.04,38.74,37.97,38.47,134266,33.9362605181973,34.5607448074386,33.8738120892732,34.3198722958741,150502.104887522,0.0,1.0
2016-05-10,38.46,38.79,37.9,38.05,142934,34.3109510917421,34.6053508280987,33.8113636603491,33.9451817223294,160218.28206689,0.0,1.0
2016-05-11,38.15,38.41,37.962,38.33,115875,34.0343937636495,34.266345071082,33.8666751259676,34.1949754380259,129887.174741495,0.0,1.0
2016-05-12,38.27,38.6,38.0,38.16,230925,34.1414482132338,34.4358479495904,33.9005757016693,34.0433149677816,258849.586426578,0.0,1.0
2016-05-13,38.17,38.75,38.09,38.3,223228,34.0522361719136,34.5696660115706,33.9808665388574,34.1682118256298,250221.827341484,0.0,1.0
2016-05-16,38.96,39.14,38.25,38.25,92258,34.757011298343,34.9175929727193,34.1236058049697,34.1236058049697,103414.290979943,0.0,1.0
2016-05-17,38.02,39.24,37.95,38.85,143025,33.9184181099333,35.0068050140395,33.8559696810092,34.6588780528908,160320.286234324,0.0,1.0
2016-05-18,38.22,38.82,37.845,37.95,76289,34.0968421925737,34.6321144404948,33.762297037623,33.8559696810092,85514.240982558,0.0,1.0
2016-05-19,38.65,38.76,37.945,37.98,124898,34.4804539702505,34.5785872157026,33.8515090789432,33.8827332934052,140001.280266349,0.0,1.0
2016-05-20,38.79,39.11,38.42,38.84,126890,34.6053508280987,34.8908293603233,34.275266275214,34.6499568487588,142234.162700741,0.0,1.0
2016-05-23,38.12,38.84,38.06,38.68,80135,34.0076301512535,34.6499568487588,33.9541029264614,34.5072175826465,89825.318212813,0.0,1.0
2016-05-24,39.31,39.38,38.21,38.41,96477,35.0692534429637,35.1317018718878,34.0879209884417,34.266345071082,108143.473204187,0.0,1.0
2016-05-25,39.4,39.63,39.14,39.47,73259,35.1495442801518,35.3547319751882,34.9175929727193,35.2119927090759,82117.8384844634,0.0,1.0
2016-05-26,39.03,39.85,39.01,39.35,47962,34.8194597272671,35.5509984660926,34.8016173190031,35.1049382594917,53761.8008625812,0.0,1.0
2016-05-27,39.35,39.44,38.91,38.91,56165,35.1049382594917,35.1852290966799,34.7124052776829,34.7124052776829,62956.747955608,0.0,1.0
2016-05-31,39.33,39.55,39.0,39.46,99367,35.0870958512277,35.2833623421321,34.7926961148711,35.2030715049439,111382.946213921,0.0,1.0
2016-06-01,39.64,39.76,38.76,39.14,114901,35.3636531793203,35.4707076289045,34.5785872157026,34.9175929727193,128795.39387247,0.0,1.0
2016-06-02,39.87,39.88,39.13,39.63,74904,35.5688408743567,35.5777620784887,34.9086717685873,35.3547319751882,83961.7599727029,0.0,1.0
2016-06-03,39.73,39.88,39.05,39.79,82662,35.5956044867527,35.7299951404908,34.9863668564736,35.649360748248,92263.1124644122,0.17,1.0
2016-06-06,40.45,40.75,39.44,39.7,88075,36.2406796246954,36.5094609321715,35.3357825561925,35.5687263560051,98304.8272519791,0.0,1.0
2016-06-07,40.5,40.72,39.4,40.47,53136,36.2854765092748,36.4825828014239,35.299945048529,36.2585983785271,59307.6957236577,0.0,1.0
2016-06-08,41.15,41.31,40.01,40.42,69109,36.8678360088063,37.0111860394602,35.8464670403971,36.2138014939478,77135.9444400457,0.0,1.0
2016-06-09,41.05,41.19,40.4201,40.85,83493,36.7782422396476,36.9036735164698,36.2138910877169,36.5990547013302,93190.632321879,0.0,1.0
2016-06-10,40.33,41.04,40.21,40.57,73738,36.1331671017049,36.7692828627317,36.0256545787145,36.3481921476858,82302.5983753216,0.0,1.0
2016-06-13,40.13,40.83,39.91,40.11,72195,35.9539795633875,36.5811359474985,35.7568732712384,35.9360608095558,80580.3803968963,0.0,1.0
2016-06-14,40.1,40.43,39.55,40.09,61950,35.9271014326399,36.2227608708637,35.4343357022671,35.9181420557241,69145.4334176567,0.0,1.0
2016-06-15,39.82,41.09,39.78,40.26,95977,35.6762388789956,36.8140797473111,35.6404013713321,36.0704514632939,107124.637015761,0.0,1.0
2016-06-16,39.87,39.97,38.96,39.41,58936,35.7210357635749,35.8106295327336,34.9057324642307,35.3089044254449,65781.360192139,0.0,1.0
2016-06-17,39.72,40.5,39.4,39.97,128883,35.5866451098369,36.2854765092748,35.299945048529,35.8106295327336,143852.637532975,0.0,1.0
2016-06-20,40.19,40.79,38.83,39.85,71105,36.0077358248828,36.545298439835,34.7892605643244,35.7031170097432,79363.7779364402,0.0,1.0
2016-06-21,39.74,40.42,39.557,40.13,45295,35.6045638636686,36.2138014939478,35.4406072661082,35.9539795633875,50555.9710516991,0.0,1.0
2016-06-22,39.87,40.35,39.59,39.88,93172,35.7210357635749,36.1510858555367,35.4701732099306,35.7299951404908,103993.838940919,0.0,1.0
2016-06-23,41.01,41.02,40.3,40.35,73919,36.7424047319841,36.7513641089,36.1062889709573,36.1510858555367,82504.6213527,0.0,1.0
2016-06-24,39.05,39.87,38.63,39.26,244577,34.9863668564736,35.7210357635749,34.610073026007,35.1745137717068,272984.385294434,0.0,1.0
2016-06-27,38.2,38.37,37.45,38.37,131485,34.2248198186246,34.3771292261944,33.5528665499343,34.3771292261944,146756.857351422,0.0,1.0
2016-06-28,38.35,38.91,38.05,38.67,84942,34.3592104723626,34.8609355796514,34.0904291648865,34.6459105336705,94807.9322899531,0.0,1.0
2016-06-29,39.01,39.15,38.5601,38.85,53912,34.9505293488101,35.0759606256323,34.5474469813651,34.8071793181562,60173.8273835787,0.0,1.0
2016-06-30,39.93,39.94,38.855,39.23,91358,35.7747920250701,35.783751401986,34.8116590066141,35.1476356409592,101969.144570949,0.0,1.0
2016-07-01,39.73,40.49,39.58,39.87,92125,35.5956044867527,36.2765171323589,35.4612138330147,35.7210357635749,102825.230889453,0.0,1.0
2016-07-05,39.07,39.32,38.63,39.32,116960,35.0042856103053,35.2282700332021,34.610073026007,35.2282700332021,130544.792454062,0.0,1.0
2016-07-06,38.92,39.07,38.325,38.77,86273,34.8698949565672,35.0042856103053,34.336812030073,34.7355043028292,96293.5266705649,0.0,1.0
2016-07-07,39.21,39.64,38.89,39.1,94002,35.1297168871275,35.5149700945099,34.8430168258196,35.0311637410529,104920.242649339,0.0,1.0
2016-07-08,40.88,40.96,39.5,39.62,152980,36.6259328320778,36.6976078474048,35.3895388176877,35.4970513406782,170748.481101422,0.0,1.0
2016-07-11,41.2,41.68,40.8,41.2,75573,36.9126328933857,37.3426829853474,36.5542578167509,36.9126328933857,84350.7318752633,0.0,1.0
2016-07-12,42.11,42.43,41.49,41.69,87151,37.7279361927299,38.0146362540377,37.1724548239459,37.3516423622633,97273.5055332072,0.0,1.0
2016-07-13,42.14,42.2,41.69,42.15,76051,37.7548143234775,37.8085705849727,37.3516423622633,37.7637737003934,84884.2511193898,0.0,1.0
2016-07-14,42.33,42.9,42.104,42.5,94786,37.925042484879,38.4357269690836,37.7225605665803,38.0773518924488,105795.30350163,0.0,1.0
2016-07-15,42.73,42.86,42.2,42.68,64103,38.2834175615138,38.3998894614201,37.8085705849727,38.2386206769345,71548.5023143187,0.0,1.0
2016-07-18,42.47,42.95,42.4,42.66,44983,38.0504737617012,38.480523853663,37.9877581232901,38.2207019231027,50207.7325492566,0.0,1.0
2016-07-19,42.34,42.69,42.22,42.22,46150,37.9340018617949,38.2475800538503,37.8264893388044,37.8264893388044,51510.2784862769,0.0,1.0
2016-07-20,42.56,42.86,42.02,42.36,80678,38.131108153944,38.3998894614201,37.647301800487,37.9519206156266,90048.6727565731,0.0,1.0
2016-07-21,41.82,42.86,41.73,42.58,47424,37.4681142621696,38.3998894614201,37.3874798699268,38.1490269077758,52932.2523712502,0.0,1.0
2016-07-22,41.96,42.16,41.17,41.67,40819,37.5935455389918,37.7727330773092,36.8857547626381,37.3337236084316,45560.0879205057,0.0,1.0
2016-07-25,41.66,41.89,41.41,41.82,40489,37.3247642315157,37.5308299005807,37.1007798086189,37.4681142621696,45191.75873523,0.0,1.0
2016-07-26,42.07,42.24,41.63,41.72,62816,37.6920986850664,37.8444080926362,37.2978861007681,37.3785204930109,70112.0184917436,0.0,1.0
2016-07-27,42.38,42.59,41.9101,42.17,60926,37.9698393694584,38.1579862846916,37.5488382481816,37.7816924542251,68002.4967942557,0.0,1.0
2016-07-28,42.36,42.5299,42.11,42.31,45888,37.9519206156266,38.1041404294273,37.7279361927299,37.9071237310473,51217.847436149,0.0,1.0
2016-07-29,42.33,42.73,41.77,42.21,82951,37.925042484879,38.2834175615138,37.4233173775903,37.8175299618886,92585.6795387899,0.0,1.0
2016-08-01,42.3,42.61,42.08,42.44,70471,37.8981643541314,38.1759050385234,37.7010580619823,38.0235956309536,78656.1394410925,0.0,1.0
2016-08-02,41.03,42.47,39.95,42.07,154320,36.7603234858159,38.0504737617012,35.7927107789019,37.6920986850664,172244.120823451,0.0,1.0
2016-08-03,41.53,41.75,40.56,41.05,127513,37.2082923316094,37.4053986237585,36.33923277077,36.7782422396476,142323.513339558,0.0,1.0
2016-08-04,42.03,42.43,41.19,41.54,127015,37.6562611774029,38.0146362540377,36.9036735164698,37.2172517085253,141767.671114506,0.0,1.0
2016-08-05,43.03,43.09,41.75,42.28,133350,38.5521988689899,38.6059551304852,37.4053986237585,37.8802456002997,148838.475322752,0.0,1.0
2016-08-08,42.69,43.59,42.57,43.33,75957,38.2475800538503,39.0539239762787,38.1400675308599,38.820980176466,84779.3331090387,0.0,1.0
2016-08-09,42.8,43.11,42.375,42.8,109500,38.3461331999249,38.6238738843169,37.9653596810004,38.3461331999249,122218.320568739,0.0,1.0
2016-08-10,42.63,42.92,42.375,42.86,55815,38.1938237923551,38.4536457229154,37.9653596810004,38.3998894614201,62297.8590186684,0.0,1.0
2016-08-11,42.79,43.34,42.51,42.72,60156,38.337173823009,38.8299395533819,38.0863112693647,38.274458184598,67143.0620286127,0.0,1.0
2016-08-12,42.66,42.8,42.22,42.75,50362,38.2207019231027,38.3461331999249,37.8264893388044,38.3013363153456,56211.4982692498,0.0,1.0
2016-08-15,43.19,43.36,42.51,42.74,61352,38.6955488996439,38.8478583072137,38.0863112693647,38.2923769384297,68477.9762879752,0.0,1.0
2016-08-16,42.68,43.49,42.41,43.04,83036,38.2386206769345,38.96433020712,37.996717500206,38.5611582459058,92680.5522077245,0.0,1.0
2016-08-17,42.75,43.0,42.15,42.79,59774,38.3013363153456,38.5253207382423,37.7637737003934,38.337173823009,66716.6930929298,0.0,1.0
2016-08-18,42.79,43.07,42.4,42.64,62698,38.337173823009,38.5880363766534,37.9877581232901,38.202783169271,69980.3129042815,0.0,1.0
2016-08-19,42.93,43.1,42.485,42.58,64478,38.4626050998312,38.614914507401,38.063912827075,38.1490269077758,71967.0582066774,0.0,1.0
2016-08-22,43.08,43.22,42.4,42.9,45572,38.5969957535693,38.7224270303915,37.9877581232901,38.4357269690836,50865.1443375213,0.0,1.0
2016-08-23,43.78,44.09,43.01,43.16,74513,39.2241521376802,39.5018928220722,38.5342801151582,38.6686707688962,83167.6138861961,0.0,1.0
2016-08-24,43.51,43.995,43.25,43.62,76932,38.9822489609517,39.4167787413714,38.7493051611391,39.0808021070263,85867.5784291712,0.0,1.0
2016-08-25,43.51,43.88,43.17,43.43,83099,38.9822489609517,39.3137459068389,38.6776301458121,38.9105739456247,92750.8695976408,0.0,1.0
2016-08-26,42.95,43.85,42.57,43.44,87328,38.480523853663,39.2868677760913,38.1400675308599,38.9195333225406,97471.0639144005,0.0,1.0
2016-08-29,43.1,43.47,42.87,42.89,66318,38.614914507401,38.9464114532882,38.408848838336,38.4267675921677,74020.7724518508,0.0,1.0
2016-08-30,42.93,43.28,42.68,43.12,52355,38.4626050998312,38.7761832918867,38.2386206769345,38.6328332612328,58435.9833185055,0.0,1.0
2016-08-31,42.33,42.93,42.01,42.79,99740,37.925042484879,38.4626050998312,37.6383424235712,38.337173823009,111324.70587695,0.0,1.0
2016-09-01,42.66,42.68,41.85,42.4,77799,38.2207019231027,38.2386206769345,37.4949923929172,37.9877581232901,86835.2796523046,0.0,1.0
2016-09-02,43.4,43.4,42.64,42.97,77290,38.8836958148771,38.8836958148771,38.202783169271,38.4984426074947,86267.1597877431,0.0,1.0
2016-09-06,43.25,43.69,42.97,43.44,69178,38.7493051611391,39.1435177454374,38.4984426074947,38.9195333225406,77212.9587242397,0.0,1.0
2016-09-07,43.44,43.59,42.83,43.05,247730,38.9195333225406,39.0539239762787,38.3730113306725,38.5701176228217,276503.603237386,0.0,1.0
2016-09-08,42.93,43.49,42.615,43.47,91288,38.4626050998312,38.96433020712,38.1803847269813,38.9464114532882,101891.014137708,0.0,1.0
2016-09-09,40.87,42.57,40.86,42.49,87621,36.6169734551619,38.1400675308599,36.6080140782461,38.0683925155329,97798.0955849637,0.0,1.0
2016-09-12,41.35,41.45,40.21,40.4,84749,37.0470235471237,37.1366173162824,36.0256545787145,36.195882740116,94592.5155240191,0.0,1.0
2016-09-13,40.77,41.78,40.41,40.92,111553,36.5273796860033,37.4322767545061,36.2048421170319,36.6617703397413,124509.774560772,0.0,1.0
2016-09-14,40.04,40.95,39.86,40.83,121985,35.8733451711447,36.6886484704889,35.712076386659,36.5811359474985,136153.441411668,0.0,1.0
2016-09-15,40.86,40.92,40.01,40.11,102350,36.6080140782461,36.6617703397413,35.8464670403971,35.9360608095558,114237.854887767,0.0,1.0
2016-09-16,40.35,40.8,40.18,40.63,149091,36.3033952631065,36.7082658422489,36.1504441554305,36.5553147345729,165709.620447364,0.17,1.0
2016-09-19,40.58,41.02,39.85,40.55,113719,36.5103291146682,36.9062025698297,35.8535390640593,36.4833377427254,126394.834883754,0.0,1.0
2016-09-20,40.48,41.0,40.26,40.69,78658,36.4203578748588,36.8882083218678,36.222421147278,36.6092974784586,87425.7153359272,0.0,1.0
2016-09-21,41.38,41.4,40.61,40.68,85712,37.2300990331437,37.2480932811055,36.537320486611,36.6003003544776,95265.9985363599,0.0,1.0
2016-09-22,42.82,42.88,41.5,41.55,107932,38.5256848863995,38.5796676302852,37.338064520915,37.3830501408197,119962.779471094,0.0,1.0
2016-09-23,41.89,42.89,41.85,42.63,102056,37.6889523561718,38.5886647542661,37.652963860248,38.3547395307616,113431.80355874,0.0,1.0
2016-09-26,41.64,42.0,40.87,41.62,66561,37.4640242566482,37.7879207199622,36.7712457101156,37.4460300086863,73980.3076416214,0.0,1.0
2016-09-27,41.89,41.93,41.12,41.55,69150,37.6889523561718,37.7249408520955,36.9961738096391,37.3830501408197,76857.8938630447,0.0,1.0
2016-09-28,42.08,42.12,41.36,41.88,108840,37.8598977118097,37.8958862077335,37.2121047851818,37.6799552321908,120971.990861226,0.0,1.0
2016-09-29,41.8,42.39,41.69,42.12,71514,37.6079782403433,38.1388085552189,37.5090098765529,37.8958862077335,79485.4001695123,0.0,1.0
2016-09-30,42.38,42.59,41.63,42.16,116966,38.129811431238,38.3187510348378,37.4550271326672,37.9318747036572,130003.765923137,0.0,1.0
2016-10-03,41.98,42.43,41.82,42.05,109126,37.7699264720003,38.1747970511427,37.6259724883052,37.8329063398669,121289.870219792,0.0,1.0
2016-10-04,42.27,42.43,41.84,42.14,74216,38.0308430674476,38.1747970511427,37.6439667362671,37.9138804556954,82488.582081558,0.0,1.0
2016-10-05,42.85,43.1797,42.3701,42.57,73156,38.5526762583423,38.849311435994,38.1209042784969,38.3007567868759,81310.4278155445,0.0,1.0
2016-10-06,42.62,43.3,42.14,42.68,63839,38.3457424067806,38.9575468374848,37.9138804556954,38.3997251506663,70954.8964038021,0.0,1.0
2016-10-07,41.58,43.0,41.54,42.52,118173,37.4100415127625,38.6876331180565,37.3740530168388,38.2557711669712,131345.305733588,0.0,1.0
2016-10-10,41.79,42.455,41.73,41.97,52144,37.5989811163623,38.1972898610951,37.5449983724767,37.7609293480193,57956.2981575504,0.0,1.0
2016-10-11,40.94,41.85,40.345,41.77,160462,36.8342255779822,37.652963860248,36.298896701116,37.5809868684005,178348.103616079,0.0,1.0
2016-10-12,41.6,41.74,40.7301,40.92,128077,37.4280357607244,37.5539954964576,36.6453759456222,36.8162313300203,142353.267856792,0.0,1.0
2016-10-13,41.25,41.5,40.84,41.18,85730,37.1131364213914,37.338064520915,36.7442543381727,37.0501565535248,95286.0049295564,0.0,1.0
2016-10-14,41.18,41.8,40.9,41.49,76142,37.0501565535248,37.6079782403433,36.7982370820584,37.329067396934,84629.2661535785,0.0,1.0
2016-10-17,41.25,41.45,40.9,41.1,62562,37.1131364213914,37.2930789010103,36.7982370820584,36.9781795616773,69535.5539531425,0.0,1.0
2016-10-18,41.55,41.7,41.2,41.7,54721,37.3830501408197,37.5180070005339,37.0681508014867,37.5180070005339,60820.5467835093,0.0,1.0
2016-10-19,41.55,42.2,41.1,41.65,91086,37.3830501408197,37.967863199581,36.9781795616773,37.4730213806291,101239.01837179,0.0,1.0
2016-10-20,41.2,41.4,40.8,41.4,77666,37.0681508014867,37.2480932811055,36.7082658422489,37.2480932811055,86323.1407775449,0.0,1.0
2016-10-21,41.25,41.4,40.675,40.8,55893,37.1131364213914,37.2480932811055,36.5958017924872,36.7082658422489,62123.1852738562,0.0,1.0
2016-10-24,42.05,42.1,41.25,41.65,65273,37.8329063398669,37.8778919597716,37.1131364213914,37.4730213806291,72548.7390617862,0.0,1.0
2016-10-25,41.35,41.95,41.15,41.95,73754,37.2031076612008,37.7429351000574,37.023165181582,37.7429351000574,81975.0846561823,0.0,1.0
2016-10-26,40.65,42.0,40.6,41.2,110398,36.5733089825348,37.7879207199622,36.5283233626301,37.0681508014867,122703.655339008,0.0,1.0
2016-10-27,40.5,41.0,40.35,40.75,71367,36.4383521228206,36.8882083218678,36.3033952631065,36.6632802223442,79322.0146250748,0.0,1.0
2016-10-28,40.05,41.2,39.8,40.35,105230,36.0334815436782,37.0681508014867,35.8085534441546,36.3033952631065,116959.597559048,0.0,1.0
2016-10-31,40.75,41.25,39.65,40.2,125782,36.6632802223442,37.1131364213914,35.6735965844405,36.1684384033924,139802.452724244,0.0,1.0
2016-11-01,38.75,40.8,37.0,40.5,287297,34.8638554261556,36.7082658422489,33.2893587294905,36.4383521228206,319320.930342316,0.0,1.0
2016-11-02,38.75,39.25,37.85,38.55,184303,34.8638554261556,35.3137116252027,34.0541142678707,34.6839129465367,204846.571404783,0.0,1.0
2016-11-03,38.65,39.1,38.3,38.7,169984,34.7738841863461,35.1787547654886,34.4589848470131,34.8188698062508,188931.485617004,0.0,1.0
2016-11-04,39.0,39.45,38.55,38.8,126756,35.0887835256791,35.4936541048216,34.6839129465367,34.9088410460603,140885.02088943,0.0,1.0
2016-11-07,39.7,40.0001,39.3,39.9,136628,35.7185822043452,35.9885858950133,35.3586972451074,35.898524683964,151857.416091397,0.0,1.0
2016-11-08,40.05,40.4,39.3,39.55,109785,36.0334815436782,36.3483808830112,35.3586972451074,35.583625344631,122022.32650404,0.0,1.0
2016-11-09,41.3,41.4,39.45,39.65,172433,37.1581220412961,37.2480932811055,35.4936541048216,35.6735965844405,191653.46655801,0.0,1.0
2016-11-10,42.7,43.55,41.7,41.8,146324,38.4177193986282,39.1824749370084,37.5180070005339,37.6079782403433,162634.193226553,0.0,1.0
2016-11-11,44.1,45.0,42.5,42.75,186523,39.6773167559603,40.4870579142452,38.2377769190093,38.4627050185329,207314.026565679,0.0,1.0
2016-11-14,44.4,45.2,44.1,44.5,140855,39.9472304753886,40.667000393864,39.6773167559603,40.037201715198,156555.584093697,0.0,1.0
2016-11-15,44.2,44.55,43.6,44.25,127575,39.7672879957697,40.0821873351027,39.2274605569131,39.8122736156744,141795.311779869,0.0,1.0
2016-11-16,44.85,45.2,44.0,44.2,125332,40.352101054531,40.667000393864,39.5873455161508,39.7672879957697,139302.292894333,0.0,1.0
2016-11-17,44.95,45.1,44.5,44.85,127204,40.4420722943404,40.5770291540546,40.037201715198,40.352101054531,141382.957786764,0.0,1.0
2016-11-18,45.3,45.6,44.8,44.95,120363,40.7569716336735,41.0268853531018,40.3071154346263,40.4420722943404,133779.416905823,0.0,1.0
2016-11-21,45.15,45.65,44.8,45.35,84846,40.6220147739593,41.0718709730065,40.3071154346263,40.8019572535782,94303.4687303528,0.0,1.0
2016-11-22,46.05,46.2,44.9,45.35,105250,41.4317559322442,41.5667127919584,40.3970866744357,40.8019572535782,116981.826884822,0.0,1.0
2016-11-23,46.65,46.7,45.65,45.8,80117,41.9715833711008,42.0165689910055,41.0718709730065,41.2068278327206,89047.3446511288,0.0,1.0
2016-11-25,47.0,47.0,46.3,46.7,33212,42.2864827104338,42.2864827104338,41.6566840317678,42.0165689910055,36914.0183800353,0.0,1.0
2016-11-28,46.55,46.9,46.4,46.75,149694,41.8816121312914,42.1965114706244,41.7466552715772,42.0615546109103,166379.834619445,0.0,1.0
2016-11-29,46.5,46.95,46.3,46.7,158958,41.8366265113867,42.2414970905291,41.6566840317678,42.0165689910055,176676.458317887,0.0,1.0
2016-11-30,46.7,47.25,46.4,46.75,146885,42.0165689910055,42.5114108099574,41.7466552715772,42.0615546109103,163257.72581451,0.0,1.0
2016-12-01,46.6,48.2,46.45,46.9,187291,41.9265977511961,43.366137588147,41.791640891482,42.1965114706244,208167.632675394,0.0,1.0
2016-12-02,46.75,47.15,46.2,46.6,133049,42.0615546109103,42.421439570148,41.5667127919584,41.9265977511961,147879.478244168,0.0,1.0
2016-12-05,47.3,47.675,46.75,46.85,199283,42.5563964298621,42.8937885791475,42.0615546109103,42.1515258507197,221496.336409388,0.0,1.0
2016-12-06,48.15,48.4,46.7,47.35,180196,43.3211519682423,43.5460800677659,42.0165689910055,42.6013820497669,200281.779357125,0.0,1.0
2016-12-07,48.3,48.6499,47.55,48.0,108532,43.4561088279565,43.7709181960497,42.7813245293857,43.1861951085282,120629.659244309,0.0,1.0
2016-12-08,49.0,49.45,48.15,48.35,115534,44.0859075066225,44.490778085765,43.3211519682423,43.5010944478612,128412.14619773,0.0,1.0
2016-12-09,49.25,49.25,48.3,49.1,109910,44.3108356061461,44.3108356061461,43.4561088279565,44.1758787464319,122161.259790126,0.0,1.0
2016-12-12,48.95,49.45,48.5,49.05,81505,44.0409218867178,44.490778085765,43.6360513075753,44.1308931265272,90590.0598598331,0.0,1.0
2016-12-13,48.45,49.5,48.05,49.3,95900,43.5910656876706,44.5357637056697,43.2311807284329,44.3558212260508,106589.617085553,0.0,1.0
2016-12-14,47.8,48.75,47.65,48.4,121676,43.0062526289093,43.8609794070989,42.8712957691952,43.5460800677659,135238.772142875,0.0,1.0
2016-12-15,47.45,48.4,47.15,47.85,270951,42.6913532895763,43.5460800677659,42.421439570148,43.051238248814,301152.902387358,0.0,1.0
2016-12-16,46.25,47.9,46.1,47.4,403746,41.6116984118631,43.0962238687187,41.4767415521489,42.6463676696716,448750.068194199,0.0,1.0
2016-12-19,47.05,47.9,45.201,46.35,141810,42.3314683303386,43.0962238687187,40.6679001062621,41.7016696516725,157617.034399398,0.0,1.0
2016-12-20,47.35,47.55,46.7,47.05,93244,42.6013820497669,42.7813245293857,42.0165689910055,42.3314683303386,103637.562622787,0.0,1.0
2016-12-21,46.6,47.15,46.55,47.05,124485,41.9265977511961,42.421439570148,41.8816121312914,42.3314683303386,138360.880947811,0.0,1.0
2016-12-22,46.5,46.95,46.2,46.5,121869,41.9895776190627,42.3959283702149,41.7186771182946,41.9895776190627,134959.88341229,0.17,1.0
2016-12-23,47.0,47.15,46.25,46.5,85679,42.4410784536763,42.5765287040604,41.7638272017559,41.9895776190627,94882.4381170075,0.0,1.0
2016-12-27,47.25,47.75,46.95,47.15,49188,42.6668288709831,43.1183297055967,42.3959283702149,42.5765287040604,54471.6601045689,0.0,1.0
2016-12-28,46.8,47.5,46.45,47.35,76998,42.2604781198309,42.8925792882899,41.9444275356013,42.7571290379058,85268.9453673985,0.0,1.0
2016-12-29,46.75,47.15,46.3,47.0,61557,42.2153280363695,42.5765287040604,41.8089772852173,42.4410784536763,68169.3092025891,0.0,1.0
2016-12-30,46.3,46.8,46.1,46.8,66859,41.8089772852173,42.2604781198309,41.6283769513718,42.2604781198309,74040.8376622626,0.0,1.0
2017-01-03,47.15,47.55,46.4,46.9,98295,42.5765287040604,42.9377293717512,41.89927745214,42.3507782867536,108853.619378275,0.0,1.0
2017-01-04,48.15,48.35,47.15,47.3,161032,43.4795303732875,43.6601307071329,42.5765287040604,42.7119789544444,178329.68142553,0.0,1.0
2017-01-05,47.75,48.05,47.05,47.95,132256,43.1183297055967,43.3892302063648,42.4862285371376,43.2989300394421,146462.630698338,0.0,1.0
2017-01-06,46.6,47.8,46.5,47.75,107577,42.0798777859854,43.163479789058,41.9895776190627,43.1183297055967,119132.670144532,0.0,1.0
2017-01-09,45.55,46.5,45.45,46.5,187142,41.1317260332969,41.9895776190627,41.0414258663742,41.9895776190627,207244.356657909,0.0,1.0
2017-01-10,45.7,45.95,45.5,45.5,161663,41.267176283681,41.4929267009878,41.0865759498355,41.0865759498355,179028.461972126,0.0,1.0
2017-01-11,46.3,46.65,45.55,45.8,104941,41.8089772852173,42.1250278694468,41.1317260332969,41.3574764506037,116213.517179669,0.0,1.0
2017-01-12,45.75,46.25,45.0,46.25,60092,41.3123263671423,41.7638272017559,40.635075115222,41.7638272017559,66546.9423234074,0.0,1.0
2017-01-13,46.7,46.7,46.05,46.05,96866,42.1701779529081,42.1701779529081,41.5832268679105,41.5832268679105,107271.119535033,0.0,1.0
2017-01-17,46.65,46.75,46.2,46.5,111104,42.1250278694468,42.2153280363695,41.7186771182946,41.9895776190627,123038.532248882,0.0,1.0
2017-01-18,47.0,47.0,46.15,46.85,96157,42.4410784536763,42.4410784536763,41.6735270348332,42.3056282032922,106485.960410568,0.0,1.0
2017-01-19,46.6,47.2999,46.2,47.2,90102,42.0798777859854,42.7118886542775,41.7186771182946,42.6216787875217,99780.5464491721,0.0,1.0
2017-01-20,47.0,47.15,46.65,46.65,79207,42.4410784536763,42.5765287040604,42.1250278694468,42.1250278694468,87715.2309893184,0.0,1.0
2017-01-23,46.9,46.95,46.55,46.95,66397,42.3507782867536,42.3959283702149,42.0347277025241,42.3959283702149,73529.2107010462,0.0,1.0
2017-01-24,47.65,47.95,46.65,46.85,94626,43.0280295386739,43.2989300394421,42.1250278694468,42.3056282032922,104790.503965499,0.0,1.0
2017-01-25,49.05,49.175,47.7,48.1,91053,44.2922318755919,44.4051070842453,43.0731796221353,43.4343802898262,100833.700648559,0.0,1.0
2017-01-26,48.7,48.975,48.2,48.9,92842,43.9761812913625,44.2245067503999,43.5246804567489,44.1567816252079,102814.870851191,0.0,1.0
2017-01-27,48.65,48.9,48.225,48.65,88719,43.9310312079011,44.1567816252079,43.5472554984796,43.9310312079011,98248.9878185178,0.0,1.0
2017-01-30,47.5,48.25,47.15,48.2,77756,42.8925792882899,43.5698305402102,42.5765287040604,43.5246804567489,86108.3679574461,0.0,1.0
2017-01-31,47.45,47.5,46.55,47.25,132862,42.8474292048285,42.8925792882899,42.0347277025241,42.6668288709831,147133.725803311,0.0,1.0
2017-02-01,47.75,48.1499,47.35,47.65,95143,43.1183297055967,43.4794400731206,42.7571290379058,43.0280295386739,105363.038898288,0.0,1.0
2017-02-02,46.75,47.8,46.55,47.8,51242,42.2153280363695,43.163479789058,42.0347277025241,43.163479789058,56746.2959884184,0.0,1.0
2017-02-03,48.0,48.05,46.6,47.25,78126,43.3440801229034,43.3892302063648,42.0798777859854,42.6668288709831,86518.1124934854,0.0,1.0
2017-02-06,47.2,48.15,46.9,47.7,56702,42.6216787875217,43.4795303732875,42.3507782867536,43.0731796221353,62792.7964391573,0.0,1.0
2017-02-07,47.25,47.5,46.85,47.45,82566,42.6668288709831,42.8925792882899,42.3056282032922,42.8474292048285,91435.0469259543,0.0,1.0
2017-02-08,46.85,47.35,46.5,47.0,177620,42.3056282032922,42.7571290379058,41.9895776190627,42.4410784536763,196699.52565206,0.0,1.0
2017-02-09,47.6,49.0,46.0,46.0,117529,42.9828794552126,44.2470817921306,41.5380767844491,41.5380767844491,130153.690746318,0.0,1.0
2017-02-10,47.55,48.45,47.1,47.9,105677,42.9377293717512,43.7504308740557,42.531378620599,43.2537799559807,117028.576581088,0.0,1.0
2017-02-13,47.25,48.0,47.1,47.8,87197,42.6668288709831,43.3440801229034,42.531378620599,43.163479789058,96563.4981324326,0.0,1.0
2017-02-14,47.4,47.6,46.575,47.2,137487,42.8022791213671,42.9828794552126,42.0573027442547,42.6216787875217,152255.532503799,0.0,1.0
2017-02-15,47.5,47.725,46.85,47.2,63580,42.8925792882899,43.095754663866,42.3056282032922,42.6216787875217,70409.6151388243,0.0,1.0
2017-02-16,47.7,47.7,47.0,47.55,70749,43.0731796221353,43.0731796221353,42.4410784536763,42.9377293717512,78348.6923789979,0.0,1.0
2017-02-17,47.4,47.55,46.8,47.55,75284,42.8022791213671,42.9377293717512,42.2604781198309,42.9377293717512,83370.8314896392,0.0,1.0
2017-02-21,47.9,48.0,47.4,47.4,49757,43.2537799559807,43.3440801229034,42.8022791213671,42.8022791213671,55101.7807559372,0.0,1.0
2017-02-22,47.65,47.95,47.25,47.75,52374,43.0280295386739,43.2989300394421,42.6668288709831,43.1183297055967,57999.892785165,0.0,1.0
2017-02-23,46.95,47.8,46.8,47.8,76970,42.3959283702149,43.163479789058,42.2604781198309,43.163479789058,85237.9376727795,0.0,1.0
2017-02-24,47.35,47.35,46.4,46.4,85869,42.7571290379058,42.7571290379058,41.89927745214,41.89927745214,95092.8474733519,0.0,1.0
2017-02-27,46.9,47.3,46.661,47.1,105034,42.3507782867536,42.7119789544444,42.1349608878083,42.531378620599,116316.507022511,0.0,1.0
2017-02-28,45.35,46.65,45.3,46.6,139363,40.9511256994515,42.1250278694468,40.9059756159901,42.0798777859854,154333.048043284,0.0,1.0
2017-03-01,47.4,47.45,46.1,46.15,149072,42.8022791213671,42.8474292048285,41.6283769513718,41.6735270348332,165084.966152483,0.0,1.0
2017-03-02,46.75,47.55,46.6,47.4,89976,42.2153280363695,42.9377293717512,42.0798777859854,42.8022791213671,99641.0118233857,0.0,1.0
2017-03-03,46.4,47.7,46.05,46.75,74195,41.89927745214,43.0731796221353,41.5832268679105,42.2153280363695,82164.8536524863,0.0,1.0
2017-03-06,46.25,46.4,45.55,45.8,81546,41.7638272017559,41.89927745214,41.1317260332969,41.3574764506037,90305.4809076845,0.0,1.0
2017-03-07,45.55,46.175,45.45,46.15,75874,41.1317260332969,41.6961020765639,41.0414258663742,41.6735270348332,84024.2079119718,0.0,1.0
2017-03-08,45.1,45.95,44.95,45.75,183178,40.7253752821447,41.4929267009878,40.5899250317606,41.3123263671423,202854.553033966,0.0,1.0
2017-03-09,44.15,45.3,44.1,45.15,146802,39.8675236963789,40.9059756159901,39.8223736129175,40.770525365606,162571.128052999,0.0,1.0
2017-03-10,44.6,44.95,44.15,44.6,113798,40.2738744475311,40.5899250317606,39.8675236963789,40.2738744475311,126021.915438313,0.0,1.0
2017-03-13,44.85,45.15,44.45,44.45,168330,40.4996248648379,40.770525365606,40.138424197147,40.138424197147,186411.615544484,0.0,1.0
2017-03-14,44.25,44.55,44.1,44.4,82639,39.9578238633016,40.2287243640697,39.8223736129175,40.0932741136857,91515.8884154972,0.0,1.0
2017-03-15,44.9,45.0,44.3,44.45,131812,40.5447749482993,40.635075115222,40.002973946763,40.138424197147,145970.937255091,0.0,1.0
2017-03-16,44.8,45.2,44.65,44.95,72183,40.6079850651452,40.9705563603697,40.472020829436,40.7439493008544,79634.5446545105,0.17,1.0
2017-03-17,46.0,46.25,44.8,44.95,290464,41.6956989508187,41.922306010334,40.6079850651452,40.7439493008544,320448.975223082,0.0,1.0
2017-03-20,46.15,46.25,45.5,45.95,82050,41.8316631865279,41.922306010334,41.2424848317881,41.6503775389156,90520.1278542397,0.0,1.0
2017-03-21,44.2,46.65,44.1,46.4,122360,40.0641281223084,42.2848773055585,39.9734852985023,42.0582702460432,134991.381404568,0.0,1.0
2017-03-22,43.9,44.2,43.45,44.05,129157,39.79219965089,40.0641281223084,39.3843069437624,39.9281638865992,142490.044524924,0.0,1.0
2017-03-23,44.6,44.8,43.6,43.9,214716,40.4266994175329,40.6079850651452,39.5202711794716,39.79219965089,236881.410997574,0.0,1.0
2017-03-24,44.45,45.15,44.1,44.85,131262,40.2907351818237,40.9252349484666,39.9734852985023,40.6533064770482,144812.346403452,0.0,1.0
2017-03-27,44.5,44.6,43.6,43.75,104236,40.3360565937268,40.4266994175329,39.5202711794716,39.6562354151808,114996.417392011,0.0,1.0
2017-03-28,44.8,44.9,44.1,44.3,131027,40.6079850651452,40.6986278889513,39.9734852985023,40.1547709461145,144553.087048842,0.0,1.0
2017-03-29,45.4,45.45,44.7,44.75,136327,41.1518420079819,41.197163419885,40.517342241339,40.5626636532421,150400.212918768,0.0,1.0
2017-03-30,46.0,46.51,45.4,45.5,150341,41.6956989508187,42.1579773522299,41.1518420079819,41.2424848317881,165860.896303891,0.0,1.0
2017-03-31,46.05,46.35,45.6,45.95,108221,41.7410203627218,42.0129488341401,41.3331276555942,41.6503775389156,119392.794107418,0.0,1.0
2017-04-03,45.2,46.3,44.85,46.1,159267,40.9705563603697,41.9676274222371,40.6533064770482,41.7863417746248,175708.338853884,0.0,1.0
2017-04-04,45.75,45.85,44.85,45.15,173503,41.4690918913034,41.5597347151095,40.6533064770482,40.9252349484666,191413.939586766,0.0,1.0
2017-04-05,45.45,46.45,45.05,46.1,109396,41.197163419885,42.1035916579463,40.8345921246605,41.7863417746248,120689.090880468,0.0,1.0
2017-04-06,45.65,45.8,45.25,45.7,81184,41.3784490674972,41.5144133032064,41.0158777722727,41.4237704794003,89564.7295517198,0.0,1.0
2017-04-07,45.55,45.85,45.3,45.3,161651,41.2878062436911,41.5597347151095,41.0611991841758,41.0611991841758,178338.442264055,0.0,1.0
2017-04-10,45.6,46.05,45.3,45.5,79880,41.3331276555942,41.7410203627218,41.0611991841758,41.2424848317881,88126.1159414585,0.0,1.0
2017-04-11,45.85,45.95,45.1,45.45,104737,41.5597347151095,41.6503775389156,40.8799135365635,41.197163419885,115549.136271414,0.0,1.0
2017-04-12,44.95,45.7,44.875,45.7,107224,40.7439493008544,41.4237704794003,40.6759671829998,41.4237704794003,118292.872505094,0.0,1.0
2017-04-13,43.9,45.05,43.85,44.9,140276,39.79219965089,40.8345921246605,39.746878238987,40.6986278889513,154756.873307512,0.0,1.0
2017-04-17,44.55,44.6,43.85,44.0,65877,40.3813780056298,40.4266994175329,39.746878238987,39.8828424746961,72677.5681005943,0.0,1.0
2017-04-18,44.85,44.85,44.15,44.3,59451,40.6533064770482,40.6533064770482,40.0188067104053,40.1547709461145,65588.2037911324,0.0,1.0
2017-04-19,44.95,45.35,44.75,44.85,107828,40.7439493008544,41.1065205960789,40.5626636532421,40.6533064770482,118959.224208007,0.0,1.0
2017-04-20,46.15,46.15,45.075,45.3,104557,41.8316631865279,41.8316631865279,40.857252830612,41.0611991841758,115350.554638096,0.0,1.0
2017-04-21,45.4,46.2,45.375,46.0,93638,41.1518420079819,41.876984598431,41.1291813020304,41.6956989508187,103304.372114751,0.0,1.0
2017-04-24,46.9,47.05,46.05,46.3,112215,42.5114843650738,42.647448600783,41.7410203627218,41.9676274222371,123799.099904492,0.0,1.0
2017-04-25,48.05,48.2,47.1,47.45,111641,43.5538768388443,43.6898410745535,42.6927700126861,43.0100198960075,123165.845140465,0.0,1.0
2017-04-26,48.8,49.25,47.9,47.9,181376,44.2336980173903,44.6415907245178,43.4179126031351,43.4179126031351,200099.679581847,0.0,1.0
2017-04-27,49.3,49.45,48.75,49.05,129000,44.6869121364209,44.8228763721301,44.1883766054872,44.4603050769056,142316.837211419,0.0,1.0
2017-04-28,48.75,49.35,48.5,49.35,172492,44.1883766054872,44.732233548324,43.9617695459719,44.732233548324,190298.572746295,0.0,1.0
2017-05-01,48.55,49.35,48.05,49.0,125497,44.0070909578749,44.732233548324,43.5538768388443,44.4149836650025,138452.217980787,0.0,1.0
2017-05-02,48.55,49.0,48.45,48.75,83809,44.0070909578749,44.4149836650025,43.9164481340688,44.1883766054872,92460.7117042778,0.0,1.0
2017-05-03,48.35,48.5,47.7849,48.25,155324,43.8258053102627,43.9617695459719,43.3135827129343,43.7351624864566,171358.297852918,0.0,1.0
2017-05-04,48.6,48.895,48.4,48.65,121035,44.052412369778,44.3198087000061,43.8711267221658,44.0977337816811,133529.599937086,0.0,1.0
2017-05-05,47.35,48.2,46.05,47.65,459595,42.9193770722014,43.6898410745535,41.7410203627218,43.1913055436198,507039.587582807,0.0,1.0
2017-05-08,47.55,47.7,46.9,47.3,146087,43.1006627198137,43.2366269555229,42.5114843650738,42.8740556602983,161167.750369803,0.0,1.0
2017-05-09,47.45,47.7,47.0,47.65,139244,43.0100198960075,43.2366269555229,42.60212718888,43.1913055436198,153618.338609821,0.0,1.0
2017-05-10,47.15,47.85,47.0,47.1,217843,42.7380914245892,43.3725911912321,42.60212718888,42.6927700126861,240331.21526083,0.0,1.0
2017-05-11,48.1,48.1,46.65,46.8,249763,43.5991982507474,43.5991982507474,42.2848773055585,42.4208415412677,275546.358235935,0.0,1.0
2017-05-12,47.05,48.55,46.75,47.7,201958,42.647448600783,44.0070909578749,42.3755201293647,43.2366269555229,222806.386120494,0.0,1.0
2017-05-15,46.55,47.45,46.4,47.35,138610,42.1942344817524,43.0100198960075,42.0582702460432,42.9193770722014,152918.889968022,0.0,1.0
2017-05-16,47.15,47.3,46.35,46.75,161049,42.7380914245892,42.8740556602983,42.0129488341401,42.3755201293647,177674.297023735,0.0,1.0
2017-05-17,46.25,46.6,45.8,46.2,173763,41.922306010334,42.2395558936555,41.5144133032064,41.876984598431,191700.779723782,0.0,1.0
2017-05-18,46.2,46.607,45.9,46.1,168226,41.876984598431,42.2459008913219,41.6050561270126,41.7863417746248,185592.188036652,0.0,1.0
2017-05-19,46.6,46.925,46.1,46.3,325996,42.2395558936555,42.5341450710254,41.7863417746248,41.9676274222371,359648.989640106,0.0,1.0
2017-05-22,47.05,47.05,46.45,46.75,69974,42.647448600783,42.647448600783,42.1035916579463,42.3755201293647,77197.5067211771,0.0,1.0
2017-05-23,47.5,47.7,46.7,47.25,123484,43.0553413079106,43.2366269555229,42.3301987174616,42.8287342483953,136231.413381511,0.0,1.0
2017-05-24,47.5,47.925,47.45,47.65,101183,43.0553413079106,43.4405733090866,43.0100198960075,43.1913055436198,111628.252244675,0.0,1.0
2017-05-25,47.8,47.9,47.475,47.9,127738,43.327269779329,43.4179126031351,43.0326806019591,43.4179126031351,140924.559315599,0.0,1.0
2017-05-26,47.75,47.95,47.65,47.7,85580,43.2819483674259,43.4632340150382,43.1913055436198,43.2366269555229,94414.5343298701,0.0,1.0
2017-05-30,48.0,48.25,47.45,47.5,95373,43.5085554269412,43.7351624864566,43.0100198960075,43.0553413079106,105218.47841368,0.0,1.0
2017-05-31,48.3,48.45,47.9,48.2,96813,43.7804838983596,43.9164481340688,43.4179126031351,43.6898410745535,106807.131480226,0.0,1.0
2017-06-01,49.4,49.475,48.2,48.5,107432,44.777554960227,44.8455370780816,43.6898410745535,43.9617695459719,118522.344614707,0.0,1.0
2017-06-02,50.5,51.35,49.15,49.6,159453,45.7746260220944,46.5450900244465,44.5509479007117,44.9588406078393,175913.53987498,0.0,1.0
2017-06-05,49.75,50.275,49.55,50.15,126435,45.2488976440189,45.7263985739307,45.066992527862,45.6127078763326,139012.032944662,0.17,1.0
2017-06-06,49.75,50.3,49.1,49.35,107259,45.2488976440189,45.7491367134503,44.6577060165091,44.8850874117052,117928.513794531,0.0,1.0
2017-06-07,49.7,50.05,49.4,49.9,79144,45.2034213649797,45.5217553182542,44.9305636907444,45.3853264811365,87016.7938891315,0.0,1.0
2017-06-08,50.65,51.0,49.6248,49.75,122745,46.0674706667248,46.3858046199993,45.1350250413047,45.2488976440189,134954.972782794,0.0,1.0
2017-06-09,52.4,52.7,50.75,50.75,164149,47.6591404330973,47.9319981073326,46.1584232248032,46.1584232248032,180477.606642412,0.0,1.0
2017-06-12,52.65,52.8,51.8,52.25,236252,47.8865218282934,48.022950665411,47.1134250846267,47.5227115959797,259753.001995035,0.0,1.0
2017-06-13,52.8,53.2,52.4,52.75,121909,48.022950665411,48.3867608977247,47.6591404330973,47.9774743863718,134035.812269157,0.0,1.0
2017-06-14,52.7,53.25,52.15,52.55,176083,47.9319981073326,48.4322371767639,47.4317590379012,47.7955692702149,193598.732922015,0.0,1.0
2017-06-15,52.7,52.75,51.6,52.05,303440,47.9319981073326,47.9774743863718,46.9315199684699,47.3408064798228,333624.481169995,0.0,1.0
2017-06-16,52.2,53.15,52.0,52.15,510402,47.4772353169404,48.3412846186855,47.2953302007836,47.4317590379012,561173.880958765,0.0,1.0
2017-06-19,52.55,52.825,52.3,52.3,148329,47.7955692702149,48.0456888049306,47.5681878750189,47.5681878750189,163083.923238413,0.0,1.0
2017-06-20,51.6,52.45,51.6,52.45,61936,46.9315199684699,47.7046167121365,46.9315199684699,47.7046167121365,68097.0401586632,0.0,1.0
2017-06-21,50.65,51.85,50.45,51.85,90275,46.0674706667248,47.1589013636659,45.8855655505679,47.1589013636659,99255.0423069511,0.0,1.0
2017-06-22,50.8,51.1,50.55,50.55,139297,46.2038995038424,46.4767571780777,45.9765181086463,45.9765181086463,153153.471373374,0.0,1.0
2017-06-23,51.1,51.25,50.45,50.6,246803,46.4767571780777,46.6131860151953,45.8855655505679,46.0219943876856,271353.555319662,0.0,1.0
2017-06-26,51.05,51.6,50.95,51.45,124937,46.4312808990385,46.9315199684699,46.3403283409601,46.7950911313522,137365.020445345,0.0,1.0
2017-06-27,50.9,51.25,50.6,50.9,124360,46.2948520619208,46.6131860151953,46.0219943876856,46.2948520619208,136730.623775048,0.0,1.0
2017-06-28,51.75,52.1,50.55,51.35,196044,47.0679488055875,47.386282758862,45.9765181086463,46.7041385732738,215545.339396554,0.0,1.0
2017-06-29,52.05,52.2,51.2337,51.85,116485,47.3408064798228,47.4772353169404,46.5983607482286,47.1589013636659,128072.2636735,0.0,1.0
2017-06-30,53.4,53.6,51.75,52.35,198798,48.5686660138816,48.7505711300385,47.0679488055875,47.6136641540581,218573.291614924,0.0,1.0
2017-07-03,54.45,54.55,53.5,53.7,97098,49.5236678737051,49.6146204317835,48.65961857196,48.8415236881169,106756.755446362,0.0,1.0
2017-07-05,54.6,54.825,53.7,54.2,124898,49.6600967108228,49.8647399664992,48.8415236881169,49.296286478509,137322.1409477,0.0,1.0
2017-07-06,53.45,54.4,53.025,54.35,97783,48.6141422929208,49.4781915946659,48.2275939210875,49.4327153156267,107509.89534091,0.0,1.0
2017-07-07,54.05,54.325,53.5,53.8,143510,49.1598576413914,49.4099771761071,48.65961857196,48.9324762461953,157785.556593415,0.0,1.0
2017-07-10,53.85,54.7,53.6,53.85,188762,48.9779525252345,49.7510492689012,48.7505711300385,48.9779525252345,207538.967554082,0.0,1.0
2017-07-11,54.25,54.45,53.225,54.0,172668,49.3417627575482,49.5236678737051,48.4094990372443,49.1143813623522,189844.028192264,0.0,1.0
2017-07-12,54.45,55.15,54.25,54.6,45691,49.5236678737051,50.1603357802541,49.3417627575482,49.6600967108228,50236.0801777558,0.0,1.0
2017-07-13,54.0,54.6,53.55,54.45,83123,49.1143813623522,49.6600967108228,48.7050948509992,49.5236678737051,91391.6021232977,0.0,1.0
2017-07-14,53.9,54.2,52.73,53.8,130766,49.0234288042737,49.296286478509,47.9592838747561,48.9324762461953,143773.856131939,0.0,1.0
2017-07-17,53.55,53.9,53.45,53.75,120807,48.7050948509992,49.0234288042737,48.6141422929208,48.8869999671561,132824.191592089,0.0,1.0
2017-07-18,53.65,53.85,53.1,53.55,69346,48.7960474090777,48.9779525252345,48.2958083396463,48.7050948509992,76244.1447113579,0.0,1.0
2017-07-19,54.05,54.1,53.5,53.65,121289,49.1598576413914,49.2053339204306,48.65961857196,48.7960474090777,133354.138204019,0.0,1.0
2017-07-20,54.4,54.55,53.75,54.15,85274,49.4781915946659,49.6146204317835,48.8869999671561,49.2508101994698,93756.5713396062,0.0,1.0
2017-07-21,53.85,54.65,53.75,54.6,110734,48.9779525252345,49.705572989862,48.8869999671561,49.6600967108228,121749.186982198,0.0,1.0
2017-07-24,53.7,54.45,53.3,53.9,90191,48.8415236881169,49.5236678737051,48.4777134558032,49.0234288042737,99162.686465868,0.0,1.0
2017-07-25,54.15,54.7,53.95,54.1,88371,49.2508101994698,49.7510492689012,49.068905083313,49.2053339204306,97161.6432423992,0.0,1.0
2017-07-26,54.1,54.35,53.6,54.35,86835,49.2053339204306,49.4327153156267,48.7505711300385,49.4327153156267,95472.8507197353,0.0,1.0
2017-07-27,53.95,54.6,53.9,54.35,79460,49.068905083313,49.6600967108228,49.0234288042737,49.4327153156267,87364.2277674919,0.0,1.0
2017-07-28,54.45,54.6,53.7,53.75,111814,49.5236678737051,49.6600967108228,48.8415236881169,48.8869999671561,122936.619224696,0.0,1.0
2017-07-31,53.5,54.65,53.375,54.65,138125,48.65961857196,49.705572989862,48.545927874362,49.705572989862,151864.887495404,0.0,1.0
2017-08-01,53.55,53.8,53.0,53.8,133020,48.7050948509992,48.9324762461953,48.2048557815679,48.9324762461953,146252.071201004,0.0,1.0
2017-08-02,50.6,51.55,49.5,50.5,423813,46.0219943876856,46.8860436894306,45.0215162488228,45.9310418296071,465971.500916487,0.0,1.0
2017-08-03,51.9,51.95,50.65,50.65,281554,47.2043776427051,47.2498539217444,46.0674706667248,46.0674706667248,309561.386670633,0.0,1.0
2017-08-04,52.15,52.9,51.2,52.0,152751,47.4317590379012,48.1139032234894,46.5677097361561,47.2953302007836,167945.798586864,0.0,1.0
2017-08-07,52.2,52.85,51.95,52.15,116970,47.4772353169404,48.0684269444502,47.2498539217444,47.4317590379012,128605.508708326,0.0,1.0
2017-08-08,52.5,53.5,52.05,52.15,128806,47.7500929911757,48.65961857196,47.3408064798228,47.4317590379012,141618.886506665,0.0,1.0
2017-08-09,51.0,52.5,50.9,52.25,126952,46.3858046199993,47.7500929911757,46.2948520619208,47.5227115959797,139580.461157043,0.0,1.0
2017-08-10,50.3,50.9,50.3,50.75,164722,45.7491367134503,46.2948520619208,45.7491367134503,46.1584232248032,181107.605415515,0.0,1.0
2017-08-11,50.35,50.7,49.35,49.7,122765,45.7946129924895,46.112946945764,44.8850874117052,45.2034213649797,134976.962268766,0.0,1.0
2017-08-14,51.35,51.5,50.75,50.75,190301,46.7041385732738,46.8405674103914,46.1584232248032,46.1584232248032,209231.058499641,0.0,1.0
2017-08-15,50.65,51.45,50.55,51.45,113696,46.0674706667248,46.7950911313522,45.9765181086463,46.7950911313522,125005.829854679,0.0,1.0
2017-08-16,51.4,51.7,50.55,50.75,248294,46.749614852313,47.0224725265483,45.9765181086463,46.1584232248032,272992.871498888,0.0,1.0
2017-08-17,50.25,51.2,50.2,51.2,219750,45.703660434411,46.5677097361561,45.6581841553718,46.5677097361561,241609.477119386,0.0,1.0
2017-08-18,50.4,50.5,49.2,49.85,165960,45.8400892715287,45.9310418296071,44.7486585745875,45.3398502020973,182468.754597193,0.0,1.0
2017-08-21,50.9,51.15,50.3,50.3,112829,46.2948520619208,46.5222334571169,45.7491367134503,45.7491367134503,124052.585637785,0.0,1.0
2017-08-22,51.3,51.325,50.8,51.1,72475,46.6586622942346,46.6814004337542,46.2038995038424,46.4767571780777,79684.3997917063,0.0,1.0
2017-08-23,51.1,51.2,50.9,50.9,84182,46.4767571780777,46.5677097361561,46.2948520619208,46.2948520619208,92555.945405525,0.0,1.0
2017-08-24,51.4,51.6,51.1,51.25,95310,46.749614852313,46.9315199684699,46.4767571780777,46.6131860151953,104790.895400449,0.0,1.0
2017-08-25,51.75,52.0,51.3,51.6,60067,47.0679488055875,47.2953302007836,46.6586622942346,46.9315199684699,66042.1226945626,0.0,1.0
2017-08-28,52.05,52.2,51.7,51.9,110016,47.3408064798228,47.4772353169404,47.0224725265483,47.2043776427051,120959.764435797,0.0,1.0
2017-08-29,52.3,52.5,51.3,51.7,81228,47.5681878750189,47.7500929911757,46.6586622942346,47.0224725265483,89308.0983274331,0.0,1.0
2017-08-30,52.2,52.4,51.95,52.3,70849,47.4772353169404,47.6591404330973,47.2498539217444,47.5681878750189,77896.6545821677,0.0,1.0
2017-08-31,53.6,53.7,52.25,52.35,133351,48.7505711300385,48.8415236881169,47.5227115959797,47.6136641540581,146615.997193844,0.0,1.0
2017-09-01,53.95,54.1,53.55,53.7,86180,49.068905083313,49.2053339204306,48.7050948509992,48.8415236881169,94752.6950541462,0.0,1.0
2017-09-05,53.7,54.1,53.4,53.75,68580,48.8415236881169,49.2053339204306,48.5686660138816,48.8869999671561,75401.9473986232,0.0,1.0
2017-09-06,52.9,54.05,52.75,54.05,87727,48.1139032234894,49.1598576413914,47.9774743863718,49.1598576413914,96453.5817940949,0.0,1.0
2017-09-07,52.5,53.0,52.1,53.0,69760,47.7500929911757,48.2048557815679,47.386282758862,48.2048557815679,76699.3270709822,0.0,1.0
2017-09-08,53.0,53.25,51.85,52.25,66771,48.3594751303012,48.5875858620479,47.3101657642664,47.6751429350611,73178.2756215774,0.17,1.0
2017-09-11,53.65,53.75,53.25,53.35,58991,48.9525630328426,49.0438073255413,48.5875858620479,48.6788301547466,64651.714924031,0.0,1.0
2017-09-12,54.45,54.55,53.75,53.75,87816,49.6825173744321,49.7737616671308,49.0438073255413,49.0438073255413,96242.7319043363,0.0,1.0
2017-09-13,54.9,55.0,53.8,54.3,70977,50.0931166915761,50.1843609842748,49.0894294718907,49.5456509353841,77787.8790012536,0.0,1.0
2017-09-14,55.25,55.35,54.6,54.8,72478,50.4124717160215,50.5037160087202,49.8193838134801,50.0018723988775,79432.9133980425,0.0,1.0
2017-09-15,55.5,56.05,55.1,55.35,326747,50.6405824477682,51.142426057611,50.2756052769735,50.5037160087202,358101.301830489,0.0,1.0
2017-09-18,55.95,56.15,55.35,55.6,128787,51.0511817649123,51.2336703503097,50.5037160087202,50.7318267404669,141145.266395233,0.0,1.0
2017-09-19,55.75,56.4,53.5,56.1,335033,50.8686931795149,51.4617810820564,48.8156965937946,51.1880482039603,367182.417761063,0.0,1.0
2017-09-20,56.1,56.5,55.45,55.95,178282,51.1880482039603,51.5530253747551,50.5949603014189,51.0511817649123,195389.75504884,0.0,1.0
2017-09-21,55.9,56.4,55.9,56.1,109301,51.005559618563,51.4617810820564,51.005559618563,51.1880482039603,119789.410128859,0.0,1.0
2017-09-22,56.25,56.45,55.7,55.85,77907,51.3249146430084,51.5074032284057,50.8230710331656,50.9599374722136,85382.8745840294,0.0,1.0
2017-09-25,56.5,56.55,55.75,56.15,90552,51.5530253747551,51.5986475211044,50.8686931795149,51.2336703503097,99241.2756149387,0.0,1.0
2017-09-26,55.9,56.65,55.85,56.65,117448,51.005559618563,51.6898918138031,50.9599374722136,51.6898918138031,128718.187764194,0.0,1.0
2017-09-27,57.1,57.65,55.65,56.2,157335,52.1004911309471,52.6023347407899,50.7774488868163,51.279292496659,172432.702744019,0.0,1.0
2017-09-28,57.6,57.65,56.65,57.0,113892,52.5567125944406,52.6023347407899,51.6898918138031,52.0092468382485,124820.957707578,0.0,1.0
2017-09-29,57.4,57.95,57.25,57.5,95012,52.3742240090432,52.8760676188859,52.2373575699952,52.4654683017419,104129.252570087,0.0,1.0
2017-10-02,58.2,58.2,57.325,57.45,107366,53.1041783506326,53.1041783506326,52.3057907895192,52.4198461553925,117668.729544058,0.0,1.0
2017-10-03,58.35,58.6,58.05,58.3,100695,53.2410447896807,53.4691555214274,52.9673119115846,53.1954226433313,110357.587331547,0.0,1.0
2017-10-04,58.35,58.875,58.1,58.3,53910,53.2410447896807,53.7200773263487,53.012934057934,53.1954226433313,59083.1474556205,0.0,1.0
2017-10-05,57.45,58.45,57.45,58.2,115237,52.4198461553925,53.3322890823793,52.4198461553925,53.1041783506326,126295.022506833,0.0,1.0
2017-10-06,57.1,57.55,56.85,57.55,121696,52.1004911309471,52.5110904480912,51.8723803992004,52.5110904480912,133373.82142013,0.0,1.0
2017-10-09,57.05,57.6,57.05,57.1,82468,52.0548689845978,52.5567125944406,52.0548689845978,52.1004911309471,90381.5433939921,0.0,1.0
2017-10-10,57.0,57.6,56.8,57.45,104175,52.0092468382485,52.5567125944406,51.8267582528511,52.4198461553925,114171.524507313,0.0,1.0
2017-10-11,57.1,57.4,56.9,56.95,67223,52.1004911309471,52.3742240090432,51.9180025455498,51.9636246918991,73673.6490708437,0.0,1.0
2017-10-12,57.05,57.75,56.9,57.05,139113,52.0548689845978,52.6935790334886,51.9180025455498,52.0548689845978,152462.138601257,0.0,1.0
2017-10-13,57.4,57.5,56.9,57.05,126135,52.3742240090432,52.4654683017419,51.9180025455498,52.0548689845978,138238.783237149,0.0,1.0
2017-10-16,58.05,58.2,57.35,57.55,53717,52.9673119115846,53.1041783506326,52.3286018626939,52.5110904480912,58871.6273766197,0.0,1.0
2017-10-17,57.15,58.125,56.95,57.9,62815,52.1461132772965,53.0357451311086,51.9636246918991,52.8304454725366,68842.6619815397,0.0,1.0
2017-10-18,57.55,58.0,57.1,57.25,45772,52.5110904480912,52.9216897652353,52.1004911309471,52.2373575699952,50164.233450912,0.0,1.0
2017-10-19,57.4,57.5,56.8,57.25,56156,52.3742240090432,52.4654683017419,51.8267582528511,52.2373575699952,61544.6712765317,0.0,1.0
2017-10-20,57.7,58.4,57.4,57.95,90347,52.6479568871392,53.28666693603,52.3742240090432,52.8760676188859,99016.6040284354,0.0,1.0
2017-10-23,57.6,58.7,57.25,58.0,49668,52.5567125944406,53.5603998141261,52.2373575699952,52.9216897652353,54434.0895534364,0.0,1.0
2017-10-24,57.7,58.2,57.45,57.9,91913,52.6479568871392,53.1041783506326,52.4198461553925,52.8304454725366,100732.87575753,0.0,1.0
2017-10-25,57.45,57.8,56.75,57.8,40373,52.4198461553925,52.7392011798379,51.7811361065018,52.7392011798379,44247.1510336815,0.0,1.0
2017-10-26,57.9,58.0,57.2,57.55,74977,52.8304454725366,52.9216897652353,52.1917354236458,52.5110904480912,82171.7148354676,0.0,1.0
2017-10-27,58.0,58.1,57.45,58.05,103609,52.9216897652353,53.012934057934,52.4198461553925,52.9673119115846,113551.211736772,0.0,1.0
2017-10-30,56.45,57.85,55.8,57.85,73606,51.5074032284057,52.7848233261873,50.9143153258643,52.7848233261873,80669.1551032908,0.0,1.0
2017-10-31,60.35,60.85,58.15,58.15,242646,55.0659306436543,55.5221521071477,53.0585562042833,53.0585562042833,265930.057457179,0.0,1.0
2017-11-01,59.9,60.575,59.25,60.5,128938,54.6553313265102,55.2712303022263,54.0622434239688,55.2027970827023,141310.756197974,0.0,1.0
2017-11-02,60.05,60.5,59.55,59.85,112051,54.7921977655582,55.2027970827023,54.3359763020648,54.6097091801609,122803.297264881,0.0,1.0
2017-11-03,59.1,60.2,58.95,60.05,88068,53.9253769849208,54.9290642046063,53.7885105458728,54.7921977655582,96518.9135618918,0.0,1.0
2017-11-06,59.9,60.0,59.05,59.05,63556,54.6553313265102,54.7465756192089,53.8797548385714,53.8797548385714,69654.7675698279,0.0,1.0
2017-11-07,59.3,59.95,58.65,59.85,61381,54.1078655703181,54.7009534728596,53.5147776677767,54.6097091801609,67271.056834974,0.0,1.0
2017-11-08,58.9,59.15,58.15,58.9,61011,53.7428883995234,53.9709991312701,53.0585562042833,53.7428883995234,66865.5520203091,0.0,1.0
2017-11-09,58.65,59.05,58.0,58.45,71147,53.5147776677767,53.8797548385714,52.9216897652353,53.3322890823793,77974.1920242077,0.0,1.0
2017-11-10,58.55,59.05,58.35,58.5,57701,53.423533375078,53.8797548385714,53.2410447896807,53.3779112287287,63237.927867497,0.0,1.0
2017-11-13,58.85,58.9,58.15,58.25,56963,53.6972662531741,53.7428883995234,53.0585562042833,53.149800496982,62429.1101560844,0.0,1.0
2017-11-14,59.25,59.3,58.2,58.55,63410,54.0622434239688,54.1078655703181,53.1041783506326,53.423533375078,69494.757561879,0.0,1.0
2017-11-15,59.15,59.3,58.6,58.8,66741,53.9709991312701,54.1078655703181,53.4691555214274,53.6516441068247,73145.3968528208,0.0,1.0
2017-11-16,60.4,61.05,59.3,59.3,237131,55.1115527900036,55.7046406925451,54.1078655703181,54.1078655703181,259885.843800756,0.0,1.0
2017-11-17,61.3,61.45,59.65,60.05,130145,55.9327514242918,56.0696178633398,54.4272205947635,54.7921977655582,142633.578660948,0.0,1.0
2017-11-20,62.45,62.875,61.05,61.3,290916,56.9820607903266,57.369849034296,55.7046406925451,55.9327514242918,318831.996386557,0.0,1.0
2017-11-21,63.9,64.05,62.55,63.15,148019,58.3051030344575,58.4419694735055,57.0733050830253,57.6207708392174,162222.749086134,0.0,1.0
2017-11-22,63.15,64.25,63.1,64.2,66607,57.6207708392174,58.6244580589029,57.575148692868,58.5788359125535,72998.5383523746,0.0,1.0
2017-11-24,63.15,63.3,62.6,63.3,35750,57.6207708392174,57.7576372782654,57.1189272293746,57.7576372782654,39180.5327682885,0.0,1.0
2017-11-27,63.5,63.8,63.0,63.15,52503,57.9401258636628,58.2138587417588,57.4839044001694,57.6207708392174,57541.1332009357,0.0,1.0
2017-11-28,64.6,64.7999,63.1,63.7,94308,58.9438130833483,59.1262104244529,57.575148692868,58.1226144490601,103357.697463266,0.0,1.0
2017-11-29,65.25,65.4,64.4,64.9,71693,59.5369009858897,59.6737674249377,58.7613244979509,59.2175459614443,78572.5856155778,0.0,1.0
2017-11-30,64.7,65.65,64.3,65.65,156951,59.0350573760469,59.9018781566844,58.6700802052522,59.9018781566844,172011.854503934,0.0,1.0
2017-12-01,64.4,65.075,62.25,64.65,95213,58.7613244979509,59.377223473667,56.7995722049292,58.9894352296976,104349.540320757,0.0,1.0
2017-12-04,64.45,65.5,64.35,65.05,86295,58.8069466443002,59.7650117176364,58.7157023516015,59.3544124004923,94575.7783283765,0.0,1.0
2017-12-05,63.35,64.65,63.25,64.65,70299,57.8032594246147,58.9894352296976,57.7120151319161,58.9894352296976,77044.8188273543,0.0,1.0
2017-12-06,63.5,63.75,63.2,63.4,80949,57.9401258636628,58.1682365954095,57.6663929855667,57.8488815709641,88716.7817359492,0.0,1.0
2017-12-07,63.5,64.1,62.9,63.35,75321,57.9401258636628,58.4875916198548,57.3926601074707,57.8032594246147,82548.72471721,0.0,1.0
2017-12-08,63.1,64.0,62.85,63.7,61455,57.575148692868,58.3963473271562,57.3470379611213,58.1226144490601,67352.1577979069,0.0,1.0
2017-12-11,61.55,63.1,61.45,63.1,67467,56.1608621560385,57.575148692868,56.0696178633398,57.575148692868,73941.0630567306,0.0,1.0
2017-12-12,61.1,61.95,60.65,61.7,71004,55.7502628388944,56.5258393268332,55.3396635217503,56.2977285950865,77817.4698931345,0.0,1.0
2017-12-13,61.55,61.95,60.23,61.0,302387,56.1608621560385,56.5258393268332,54.9564374924159,55.6590185461957,331403.741600125,0.0,1.0
2017-12-14,61.05,62.0,60.95,61.65,72047,55.7046406925451,56.5714614731825,55.6133963998464,56.2521064487372,78960.5550869058,0.0,1.0
2017-12-15,62.2,62.95,60.9,61.35,379182,56.7539500585799,57.43828225382,55.567774253497,55.9783735706411,415567.909822243,0.0,1.0
2017-12-18,62.5,63.95,62.3,62.75,109503,57.027682936676,58.3507251808068,56.8451943512786,57.2557936684227,120010.793838487,0.0,1.0
2017-12-19,61.2,62.75,61.05,62.5,98290,55.8415071315931,57.2557936684227,55.7046406925451,57.027682936676,107721.806036226,0.0,1.0
2017-12-20,61.45,61.95,61.1,61.4,60240,56.0696178633398,56.5258393268332,55.7502628388944,56.0239957169904,66020.5676632643,0.0,1.0
2017-12-21,61.95,62.05,61.2,61.65,73627,56.5258393268332,56.6170836195319,55.8415071315931,56.2521064487372,80692.1702414204,0.0,1.0
2017-12-22,61.4,61.75,60.7,61.75,56075,56.1791110145782,56.499350246746,55.5386325502426,56.499350246746,61286.2136445441,0.17,1.0
2017-12-26,61.3,61.85,61.25,61.5,83906,56.0876140911017,56.5908471702225,56.0418656293634,56.2706079380547,91703.6298182633,0.0,1.0
2017-12-27,61.45,62.1,60.95,61.45,76353,56.2248594763165,56.8195894789138,55.7673748589339,56.2248594763165,83448.7074525523,0.0,1.0
2017-12-28,61.75,62.0,60.85,61.55,61976,56.499350246746,56.7280925554373,55.6758779354574,56.316356399793,67735.6108218326,0.0,1.0
2017-12-29,61.45,62.15,61.35,61.75,89408,56.2248594763165,56.865337940652,56.13336255284,56.499350246746,97716.946759365,0.0,1.0
2018-01-02,62.05,62.55,61.45,61.45,103978,56.7738410171755,57.2313256345581,56.2248594763165,56.2248594763165,113640.97944418,0.0,1.0
2018-01-03,61.7,61.9,61.1,61.85,83050,56.4536017850077,56.6365956319608,55.9046202441487,56.5908471702225,90768.079236369,0.0,1.0
2018-01-04,62.3,62.45,61.78,61.95,77502,57.0025833258668,57.1398287110816,56.5267993237889,56.682344093699,84704.4873808196,0.0,1.0
2018-01-05,62.5,62.7,62.0,62.3,72233,57.1855771728198,57.3685710197729,56.7280925554373,57.0025833258668,78945.8238107241,0.0,1.0
2018-01-08,63.25,64.35,62.2,62.4,151635,57.8718040988937,58.8782702571353,56.9110864023903,57.0940802493433,165726.883744814,0.0,1.0
2018-01-09,62.55,63.5,61.85,63.25,75766,57.2313256345581,58.100546407585,56.5908471702225,57.8718040988937,82807.1558268841,0.0,1.0
2018-01-10,62.0,62.3,61.5,62.25,135903,56.7280925554373,57.0025833258668,56.2706079380547,56.9568348641286,148532.863003736,0.0,1.0
2018-01-11,63.3,63.55,62.1,62.2,74501,57.9175525606319,58.1462948693232,56.8195894789138,56.9110864023903,81424.5956795752,0.0,1.0
2018-01-12,63.3,63.45,63.05,63.3,72238,57.9175525606319,58.0547979458467,57.6888102519407,57.9175525606319,78951.288475338,0.0,1.0
2018-01-16,62.7,64.0,62.4,63.75,43324,57.3685710197729,58.5580310249675,57.0940802493433,58.3292887162762,47350.2259462546,0.0,1.0
2018-01-17,63.1,63.5,62.5,62.9,48315,57.7345587136789,58.100546407585,57.1855771728198,57.5515648667259,52805.054163819,0.0,1.0
2018-01-18,62.15,63.05,62.0,63.05,52682,56.865337940652,57.6888102519407,56.7280925554373,57.6888102519407,57577.8922375724,0.0,1.0
2018-01-19,61.95,62.35,61.55,62.0,221670,56.682344093699,57.0483317876051,56.316356399793,56.7280925554373,242270.440991281,0.0,1.0
2018-01-22,62.6,62.75,61.73,61.95,78435,57.2770740962964,57.4143194815111,56.4810508620507,56.682344093699,85724.1937977675,0.0,1.0
2018-01-23,62.55,62.7,61.55,62.5,51131,57.2313256345581,57.3685710197729,56.316356399793,57.1855771728198,55882.7532743501,0.0,1.0
2018-01-24,62.55,63.1,62.18,62.75,126035,57.2313256345581,57.7345587136789,56.892787017695,57.4143194815111,137747.800921803,0.0,1.0
2018-01-25,63.1,63.4,62.53,62.7,101387,57.7345587136789,58.0090494841084,57.2130262498628,57.3685710197729,110809.190241273,0.0,1.0
2018-01-26,63.5,64.6,62.78,63.35,113067,58.100546407585,59.1070125658266,57.4417685585541,57.9633010223702,123574.646779272,0.0,1.0
2018-01-29,63.0,64.1,62.9,63.3,93486,57.6430617902024,58.649527948444,57.5515648667259,57.9175525606319,102173.927218437,0.0,1.0
2018-01-30,63.0,63.4,62.75,63.0,126636,57.6430617902024,58.0090494841084,57.4143194815111,57.6430617902024,138404.65360839,0.0,1.0
2018-01-31,63.45,64.75,63.45,63.45,95332,58.0547979458467,59.2442579510413,58.0547979458467,58.0547979458467,104191.481393877,0.0,1.0
2018-02-01,64.1,64.1,62.9,63.15,115749,58.649527948444,58.649527948444,57.5515648667259,57.7803071754172,126505.892878151,0.0,1.0
2018-02-02,62.35,63.75,62.15,63.6,98031,57.0483317876051,58.3292887162762,56.865337940652,58.1920433310615,107141.307352444,0.0,1.0
2018-02-05,60.05,62.55,59.6,61.65,120356,54.9439025476453,57.2313256345581,54.532166392001,56.4078533232695,131541.03485337,0.0,1.0
2018-02-06,64.4,66.05,60.35,60.35,514418,58.9240187188736,60.433717956236,55.2183933180748,55.2183933180748,562224.368267482,0.0,1.0
2018-02-07,64.0,65.25,63.8,64.4,158736,58.5580310249675,59.7017425684239,58.3750371780145,58.9240187188736,173487.800429431,0.0,1.0
2018-02-08,62.45,64.3,62.4,64.3,128219,57.1398287110816,58.832521795397,57.0940802493433,58.832521795397,140134.766425141,0.0,1.0
2018-02-09,62.85,63.6,61.6,63.35,187688,57.5058164049876,58.1920433310615,56.3621048615312,57.9633010223702,205130.39440958,0.0,1.0
2018-02-12,63.25,63.6,61.55,63.0,172977,57.8718040988937,58.1920433310615,56.316356399793,57.6430617902024,189052.258182654,0.0,1.0
2018-02-13,63.75,63.9,62.58,62.75,91337,58.3292887162762,58.466534101491,57.258774711601,57.4143194815111,99825.2143673959,0.0,1.0
2018-02-14,64.6,64.7,63.1,63.1,68632,59.1070125658266,59.1985094893031,57.7345587136789,57.7345587136789,75010.1723558154,0.0,1.0
2018-02-15,65.55,65.6,64.5,65.1,52697,59.9762333388534,60.0219818005917,59.0155156423501,59.5644971832091,57594.286231414,0.0,1.0
2018-02-16,65.95,67.15,65.15,65.15,186094,60.3422210327595,61.4401841144776,59.6102456449474,59.6102456449474,203388.259330678,0.0,1.0
2018-02-20,64.85,66.05,64.75,65.45,80066,59.3357548745179,60.433717956236,59.2442579510413,59.8847364153769,87506.7673948116,0.0,1.0
2018-02-21,65.6,66.45,65.0,65.05,87146,60.0219818005917,60.7997056501421,59.4730002597326,59.5187487214709,95244.7324880506,0.0,1.0
2018-02-22,66.75,67.1,65.8,65.85,79587,61.0741964205716,61.3944356527394,60.2049756475447,60.250724109283,86983.252524803,0.0,1.0
2018-02-23,66.25,67.1,65.95,67.1,48027,60.616711803189,61.3944356527394,60.3422210327595,61.3944356527394,52490.2894820601,0.0,1.0
2018-02-26,66.45,66.5,65.6,66.35,103156,60.7997056501421,60.8454541118803,60.0219818005917,60.7082087266655,112742.58858166,0.0,1.0
2018-02-27,66.2,66.9,66.15,66.6,139413,60.5709633414508,61.2114418057864,60.5252148797125,60.9369510353568,152369.057562672,0.0,1.0
2018-02-28,63.65,66.53,63.6,66.5,94913,58.2377917927997,60.8729031889233,58.1920433310615,60.8454541118803,103733.542499235,0.0,1.0
2018-03-01,62.15,63.5,61.5,63.5,137463,56.865337940652,58.100546407585,56.2706079380547,58.100546407585,150237.838363263,0.0,1.0
2018-03-02,62.55,62.85,61.15,61.6,434382,57.2313256345581,57.5058164049876,55.9503687058869,56.3621048615312,474750.388860354,0.0,1.0
2018-03-05,61.85,62.45,61.2,62.15,205336,56.5908471702225,57.1398287110816,55.9961171676252,56.865337940652,224418.474630693,0.0,1.0
2018-03-06,62.5,62.65,60.85,61.85,216717,57.1855771728198,57.3228225580346,55.6758779354574,56.5908471702225,236857.144224782,0.0,1.0
2018-03-07,64.05,64.3,61.95,62.1,99978,58.6037794867058,58.832521795397,56.682344093699,56.8195894789138,109269.247753085,0.0,1.0
2018-03-08,64.85,64.85,63.7,64.05,64171,59.3357548745179,59.3357548745179,58.283540254538,58.6037794867058,70134.5985873212,0.0,1.0
2018-03-09,65.85,65.9,64.65,65.25,97206,60.250724109283,60.2964725710212,59.1527610275648,59.7017425684239,106239.637691156,0.0,1.0
2018-03-12,66.5,66.75,65.55,66.05,89651,60.8454541118803,61.0741964205716,59.9762333388534,60.433717956236,97982.5294595991,0.0,1.0
2018-03-13,67.3,67.6,66.9,67.05,123719,61.5774294996924,61.8519202701219,61.2114418057864,61.3486871910011,135216.568272659,0.0,1.0
2018-03-14,66.95,68.85,66.7,67.65,85517,61.2571902675246,62.9956318135783,61.0284479588333,61.8976687318602,93464.344756852,0.0,1.0
2018-03-15,66.85,67.05,66.25,67.05,73299,61.1656933440481,61.3486871910011,60.616711803189,61.3486871910011,80110.890306401,0.0,1.0
2018-03-16,66.9,67.25,64.95,66.55,228541,61.3669865756964,61.6880395697397,59.5782627517411,61.0459335816532,249146.874454076,0.17,1.0
2018-03-19,66.45,67.1,65.4,66.8,54641,60.9542041547837,61.5504454294354,59.9910451726539,61.2752571488269,59567.5802899487,0.0,1.0
2018-03-20,66.3,66.95,66.3,66.45,48989,60.8166100144794,61.4128512891312,60.8166100144794,60.9542041547837,53405.9806889387,0.0,1.0
2018-03-21,66.65,67.05,66.2,66.45,33772,61.1376630085227,61.5045807160007,60.7248805876099,60.9542041547837,36816.9748275498,0.0,1.0
2018-03-22,64.45,67.65,64.4,66.1,85244,59.1196156173936,62.0549572772177,59.0737509039589,60.6331511607404,92929.8295096428,0.0,1.0
2018-03-23,62.55,64.6,62.5,64.6,157787,57.3767565068731,59.2572097576979,57.3308917934384,59.2572097576979,172013.502520271,0.0,1.0
2018-03-26,64.05,64.4,62.4,63.35,110251,58.7526979099156,59.0737509039589,57.2391623665689,58.1105919218291,120191.528239731,0.0,1.0
2018-03-27,62.65,64.5,62.5,64.15,77406,57.4684859337426,59.1654803308284,57.3308917934384,58.8444273367851,84385.1342384614,0.0,1.0
2018-03-28,61.75,63.2,61.6,62.75,127703,56.6429210919171,57.9729977815249,56.5053269516129,57.5602153606121,139217.04774377,0.0,1.0
2018-03-29,62.7,63.7,62.1,62.1,81305,57.5143506471774,58.4316449158724,56.9639740859604,56.9639740859604,88635.6786199791,0.0,1.0
2018-04-02,61.9,62.65,61.5,62.6,114189,56.7805152322214,57.4684859337426,56.4135975247434,57.4226212203079,124484.588966691,0.0,1.0
2018-04-03,63.05,63.2,61.95,62.15,73607,57.8354036412206,57.9729977815249,56.8263799456561,57.0098387993951,80243.6061273083,0.0,1.0
2018-04-04,63.45,63.65,61.95,62.05,70749,58.2023213486986,58.3857802024376,56.8263799456561,56.9181093725256,77127.9211202866,0.0,1.0
2018-04-05,65.0,65.05,63.75,64.35,99406,59.6241274651759,59.6699921786106,58.4775096293071,59.0278861905241,108368.713718684,0.0,1.0
2018-04-06,63.45,65.05,62.45,64.5,88494,58.2023213486986,59.6699921786106,57.2850270800036,59.1654803308284,96472.8582964939,0.0,1.0
2018-04-09,63.25,64.62,63.05,63.85,106170,58.0188624949596,59.2755556430718,57.8354036412206,58.5692390561766,115742.574246149,0.0,1.0
2018-04-10,64.35,64.9,63.4,63.95,38844,59.0278861905241,59.5323980383064,58.1564566352639,58.6609684830461,42346.2800604449,0.0,1.0
2018-04-11,63.9,64.45,62.3,64.0,46216,58.6151037696114,59.1196156173936,57.1474329396994,58.7068331964809,50382.9595117269,0.0,1.0
2018-04-12,64.0,64.5,62.94,64.25,46987,58.7068331964809,59.1654803308284,57.7345012716642,58.9361567636546,51223.4749562383,0.0,1.0
2018-04-13,63.6,64.35,63.25,64.35,58088,58.3399154890029,59.0278861905241,58.0188624949596,59.0278861905241,63325.3711294182,0.0,1.0
2018-04-16,64.25,64.5,64.0,64.15,66585,58.9361567636546,59.1654803308284,58.7068331964809,58.8444273367851,72588.4836223026,0.0,1.0
2018-04-17,64.8,65.33,64.35,64.6,115996,59.4406686114369,59.9268345738452,59.0278861905241,59.2572097576979,126454.51297218,0.0,1.0
2018-04-18,65.45,66.15,65.05,65.05,151863,60.0369098860887,60.6790158741752,59.6699921786106,59.6699921786106,165555.378663869,0.0,1.0
2018-04-19,64.7,65.75,64.55,65.2,74005,59.3489391845674,60.3120981666972,59.2113450442631,59.8075863189149,80677.4908833596,0.0,1.0
2018-04-20,63.65,64.6,63.5,64.45,87059,58.3857802024376,59.2572097576979,58.2481860621334,59.1196156173936,94908.4748167611,0.0,1.0
2018-04-23,62.7,63.95,62.6,63.7,75756,57.5143506471774,58.6609684830461,57.4226212203079,58.4316449158724,82586.3657774446,0.0,1.0
2018-04-24,61.75,63.35,61.05,63.05,93122,56.6429210919171,58.1105919218291,56.0008151038306,57.8354036412206,101518.13128897,0.0,1.0
2018-04-25,60.75,61.75,60.6,61.4,95393,55.7256268232221,56.6429210919171,55.5880326829178,56.3218680978738,103993.890788951,0.0,1.0
2018-04-26,60.55,61.1,59.85,61.1,61383,55.5421679694831,56.0466798172653,54.9000619813966,56.0466798172653,66917.4572379334,0.0,1.0
2018-04-27,60.4,60.8,59.75,60.7,58839,55.4045738291788,55.7714915366568,54.8083325545271,55.6797621097873,64144.0833198568,0.0,1.0
2018-04-30,59.15,60.5,59.1,60.4,95477,54.2579559933101,55.4963032560483,54.2120912798753,55.4045738291788,104085.464456057,0.0,1.0
2018-05-01,59.0,59.05,57.95,58.8,92097,54.1203618530058,54.1662265664406,53.1572028708761,53.9369029992668,100400.714517732,0.0,1.0
2018-05-02,58.85,59.45,58.85,58.95,156580,53.9827677127016,54.5331442739186,53.9827677127016,54.0744971395711,170697.67613697,0.0,1.0
2018-05-03,58.4,58.85,57.95,58.65,67880,53.5699852917888,53.9827677127016,53.1572028708761,53.7993088589626,74000.2443235248,0.0,1.0
2018-05-04,58.35,58.95,58.2,58.25,111972,53.5241205783541,54.0744971395711,53.3865264380498,53.4323911514846,122067.698252706,0.0,1.0
2018-05-07,59.9,60.05,58.75,58.75,88195,54.9459266948313,55.0835208351356,53.8910382858321,53.8910382858321,96146.8996481036,0.0,1.0
2018-05-08,60.8,63.0,60.5,61.85,147401,55.7714915366568,57.7895389277859,55.4963032560483,56.7346505187866,160691.072680199,0.0,1.0
2018-05-09,60.2,60.85,60.07,60.7,87781,55.2211149754398,55.8173562500916,55.1018667205095,55.6797621097873,95695.5722887939,0.0,1.0
2018-05-10,60.65,61.15,60.2,60.25,83989,55.6338973963526,56.0925445307001,55.2211149754398,55.2669796888746,91561.6753165663,0.0,1.0
2018-05-11,60.35,61.35,60.25,60.85,64388,55.3587091157441,56.2760033844391,55.2669796888746,55.8173562500916,70193.3961623912,0.0,1.0
2018-05-14,59.6,60.65,59.35,60.3,120074,54.6707384142228,55.6338973963526,54.4414148470491,55.3128444023093,130900.196477651,0.0,1.0
2018-05-15,59.4,59.85,58.95,59.25,86998,54.4872795604838,54.9000619813966,54.0744971395711,54.3496854201796,94841.9748918387,0.0,1.0
2018-05-16,59.55,60.1,59.2,59.4,135574,54.6248737007881,55.1293855485703,54.3038207067448,54.4872795604838,147797.718384171,0.0,1.0
2018-05-17,60.9,61.15,59.65,59.65,130537,55.8632209635263,56.0925445307001,54.7166031276576,54.7166031276576,142306.568845904,0.0,1.0
2018-05-18,61.3,61.45,61.03,61.15,103858,56.2301386710043,56.3677328113086,55.9824692184567,56.0925445307001,113222.118075319,0.0,1.0
2018-05-21,62.8,62.95,61.45,61.55,72791,57.6060800740469,57.7436742143511,56.3677328113086,56.4594622381781,79354.0333611327,0.0,1.0
2018-05-22,62.0,62.95,62.0,62.8,84153,56.8722446590909,57.7436742143511,56.8722446590909,57.6060800740469,91740.4619999643,0.0,1.0
2018-05-23,62.2,62.5,61.7,61.7,67615,57.0557035128299,57.3308917934384,56.5970563784824,56.5970563784824,73711.3512070584,0.0,1.0
2018-05-24,61.95,62.3,61.45,62.0,117345,56.8263799456561,57.1474329396994,56.3677328113086,56.8722446590909,127925.142459399,0.0,1.0
2018-05-25,61.75,62.2,61.45,61.7,81058,56.6429210919171,57.0557035128299,56.3677328113086,56.5970563784824,88366.4084321784,0.0,1.0
2018-05-29,61.4,62.05,61.15,61.35,179006,56.3218680978738,56.9181093725256,56.0925445307001,56.2760033844391,195145.664928946,0.0,1.0
2018-05-30,61.75,62.05,61.65,61.7,75123,56.6429210919171,56.9181093725256,56.5511916650476,56.5970563784824,81896.2927860364,0.0,1.0
2018-05-31,61.5,62.0,60.8,61.8,128045,56.4135975247434,56.8722446590909,55.7714915366568,56.6887858053518,139589.883388417,0.0,1.0
2018-06-01,61.75,62.13,61.4,61.85,108005,56.6429210919171,56.9914929140212,56.3218680978738,56.7346505187866,117743.022807341,0.0,1.0
2018-06-04,62.0,62.4,61.7,61.9,143395,56.8722446590909,57.2391623665689,56.5970563784824,56.7805152322214,156323.88088939,0.0,1.0
2018-06-05,63.2,63.3,62.0,62.1,79195,57.9729977815249,58.0647272083944,56.8722446590909,56.9639740859604,86335.4353152849,0.0,1.0
2018-06-06,63.9,64.15,62.96,63.05,78309,58.7710437952895,59.0009774564605,57.9064932292868,57.9892693473084,85143.0360404977,0.17,1.0
2018-06-07,63.3,64.1,63.15,63.85,88442,58.2192030084793,58.9549907242263,58.0812428117767,58.7250570630553,96160.3441940733,0.0,1.0
2018-06-08,62.95,64.1,62.85,63.15,79405,57.89729588284,58.9549907242263,57.8053224183716,58.0812428117767,86334.6840950046,0.0,1.0
2018-06-11,62.95,63.45,62.5,63.0,101472,57.89729588284,58.3571632051819,57.4834152927323,57.9432826150742,110327.473893184,0.0,1.0
2018-06-12,63.05,63.4,62.73,63.2,102604,57.9892693473084,58.3111764729477,57.6949542610096,58.1272295440109,111558.263672109,0.0,1.0
2018-06-13,62.95,63.18,62.63,62.85,106002,57.89729588284,58.1088348511173,57.6029807965412,57.8053224183716,115252.80754913,0.0,1.0
2018-06-14,62.75,63.45,62.35,63.15,89094,57.7133489539033,58.3571632051819,57.3454550960298,58.0812428117767,96869.2443140902,0.0,1.0
2018-06-15,62.25,62.75,61.8,62.55,207418,57.2534816315614,57.7133489539033,56.8396010414537,57.5294020249665,225519.394315442,0.0,1.0
2018-06-18,62.7,62.9,61.45,62.05,99973,57.6673622216691,57.8513091506058,56.5176939158144,57.0695347026247,108697.655979219,0.0,1.0
2018-06-19,61.85,62.4,61.2,62.4,125882,56.8855877736879,57.391441828264,56.2877602546435,57.391441828264,136867.73758891,0.0,1.0
2018-06-20,61.75,62.25,61.45,62.25,110967,56.7936143092195,57.2534816315614,56.5176939158144,57.2534816315614,120651.103708461,0.0,1.0
2018-06-21,61.35,61.9,61.25,61.9,146999,56.4257204513461,56.9315745059221,56.3337469868777,56.9315745059221,159827.6207705,0.0,1.0
2018-06-22,61.4,61.9,60.8,61.7,215871,56.4717071835802,56.9315745059221,55.91986639677,56.7476275769854,234710.088662839,0.0,1.0
2018-06-25,60.3,61.2,60.05,61.2,78495,55.4599990744281,56.2877602546435,55.2300654132572,56.2877602546435,85345.2682833246,0.0,1.0
2018-06-26,60.75,61.15,60.25,60.25,47232,55.8738796645358,56.2417735224093,55.414012342194,55.414012342194,51353.9424365627,0.0,1.0
2018-06-27,60.95,62.05,60.7,60.8,128211,56.0578265934726,57.0695347026247,55.8278929323016,55.91986639677,139399.989704737,0.0,1.0
2018-06-28,59.8,61.1,59.75,60.9,67359,55.0001317520863,56.1957867901751,54.9541450198521,56.0118398612384,73237.4281966553,0.0,1.0
2018-06-29,60.15,60.45,59.65,59.95,91836,55.3220388777256,55.5979592711307,54.8621715553837,55.1380919487888,99850.5389906031,0.0,1.0
2018-07-02,60.7,60.7,59.4,59.9,87859,55.8278929323016,55.8278929323016,54.6322378942128,55.0921052165547,95526.4657125245,0.0,1.0
2018-07-03,60.7,61.13,60.35,61.1,39689,55.8278929323016,56.2233788295156,55.5059858066623,56.1957867901751,43152.6639008455,0.0,1.0
2018-07-05,61.8,61.85,60.6,61.0,81653,56.8396010414537,56.8855877736879,55.7359194678333,56.1038133257068,88778.8673308911,0.0,1.0
2018-07-06,61.75,62.5,61.6,61.7,63619,56.7936143092195,57.4834152927323,56.655654112517,56.7476275769854,69171.0379376626,0.0,1.0
2018-07-09,62.5,62.65,61.85,62.05,108743,57.4834152927323,57.6213754894349,56.8855877736879,57.0695347026247,118233.01495552,0.0,1.0
2018-07-10,62.55,63.1,62.35,62.7,60249,57.5294020249665,58.0352560795426,57.3454550960298,57.6673622216691,65506.9376240782,0.0,1.0
2018-07-11,62.0,62.35,61.85,62.3,63699,57.0235479703905,57.3454550960298,56.8855877736879,57.2994683637956,69258.0195474806,0.0,1.0
2018-07-12,62.1,63.0,61.75,62.25,62597,57.1155214348588,57.9432826150742,56.7936143092195,57.2534816315614,68059.8478722373,0.0,1.0
2018-07-13,62.9,63.25,62.0,62.0,44086,57.8513091506058,58.1732162762451,57.0235479703905,57.0235479703905,47933.3906304688,0.0,1.0
2018-07-16,62.35,63.3,62.1,62.85,73352,57.3454550960298,58.2192030084793,57.1155214348588,57.8053224183716,79753.4380421481,0.0,1.0
2018-07-17,63.25,63.3,62.25,62.3,65130,58.1732162762451,58.2192030084793,57.2534816315614,57.2994683637956,70813.9030931005,0.0,1.0
2018-07-18,63.6,63.65,62.6,63.2,55873,58.4951234018844,58.5411101341186,57.5753887572007,58.1272295440109,60749.0435670322,0.0,1.0
2018-07-19,63.95,64.1,63.2,63.5,101378,58.8170305275237,58.9549907242263,58.1272295440109,58.403149937416,110225.270501648,0.0,1.0
2018-07-20,64.4,64.9,63.8,64.0,63078,59.2309111176314,59.6907784399733,58.6790703308212,58.8630172597579,68582.8248012681,0.0,1.0
2018-07-23,63.65,64.35,63.5,64.2,93996,58.5411101341186,59.1849243853972,58.403149937416,59.0469641886946,102199.04245569,0.0,1.0
2018-07-24,64.4,64.6,63.7,64.1,95556,59.2309111176314,59.4148580465681,58.5870968663528,58.9549907242263,103895.183847141,0.0,1.0
2018-07-25,65.25,65.35,63.4,64.4,91278,60.0126855656125,60.1046590300809,58.3111764729477,59.2309111176314,99243.8422621225,0.0,1.0
2018-07-26,67.05,67.55,65.25,65.25,104815,61.6682079260432,62.1280752483851,60.0126855656125,60.0126855656125,113962.217913455,0.0,1.0
2018-07-27,66.1,67.25,65.53,67.05,86051,60.7944600135937,61.85215485498,60.270211266124,61.6682079260432,93560.6813306371,0.0,1.0
2018-07-30,64.55,66.6,64.4,66.2,86411,59.3688713143339,61.2543273359356,59.2309111176314,60.8864334780621,93952.0985748183,0.0,1.0
2018-07-31,66.15,66.3,64.6,64.95,148062,60.8404467458279,60.9784069425304,59.4148580465681,59.7367651722074,160983.388910957,0.0,1.0
2018-08-01,65.7,66.8,64.7,66.15,87762,60.4265661557202,61.4382742648723,59.5068315110365,60.8404467458279,95421.0005106202,0.0,1.0
2018-08-02,65.4,66.0,65.2,65.35,69697,60.1506457623151,60.7024865491253,59.9666988333784,60.1046590300809,75779.4657435871,0.0,1.0
2018-08-03,64.75,66.3,64.2,65.65,67056,59.5528182432707,60.9784069425304,59.0469641886946,60.380579423486,72907.9853494695,0.0,1.0
2018-08-06,64.3,65.28,64.0,64.75,180630,59.138937653163,60.0402776049531,58.8630172597579,59.5528182432707,196393.602267876,0.0,1.0
2018-08-07,74.95,75.28,70.8,71.1,478759,68.9341116190446,69.2376240517902,65.1172128436072,65.3931332370123,520540.356685855,0.0,1.0
2018-08-08,76.45,76.6,74.55,75.25,423032,70.3137135860702,70.4516737827727,68.5662177611711,69.2100320124497,459950.05455674,0.0,1.0
2018-08-09,76.2,77.35,76.05,76.85,196260,70.0837799248992,71.1414747662855,69.9458197281967,70.6816074439437,213387.634286073,0.0,1.0
2018-08-10,75.95,76.25,75.38,75.7,165262,69.8538462637283,70.1297666571334,69.3295975162586,69.6239126025574,179684.435021833,0.0,1.0
2018-08-13,75.45,76.1,75.2,75.8,148541,69.3939789413865,69.9918064604309,69.1640452802155,69.7158860670258,161504.191299743,0.0,1.0
2018-08-14,76.6,76.75,75.7,76.0,207147,70.4516737827727,70.5896339794753,69.6239126025574,69.8998329959625,225224.744112183,0.0,1.0
2018-08-15,77.45,77.75,75.8,77.05,173489,71.2334482307539,71.509368624159,69.7158860670258,70.8655543728804,188629.406321494,0.0,1.0
2018-08-16,75.75,78.3,75.68,78.15,283202,69.6698993347916,72.0152226787351,69.6055179096637,71.8772624820325,307917.073296058,0.0,1.0
2018-08-17,76.9,77.2,75.9,75.9,298924,70.7275941761779,71.003514569583,69.8078595314941,69.8078595314941,325011.134165545,0.0,1.0
2018-08-20,77.05,77.63,76.9,77.15,108251,70.8655543728804,71.399000466797,70.7275941761779,70.9575278373488,117698.078055139,0.0,1.0
2018-08-21,78.2,78.9,77.35,77.35,199877,71.9232492142667,72.5670634655453,71.1414747662855,71.1414747662855,217320.29031997,0.0,1.0
2018-08-22,78.05,78.55,77.65,78.2,132353,71.7852890175641,72.245156339906,71.4173951596906,71.9232492142667,143903.462553065,0.0,1.0
2018-08-23,76.95,78.3,76.85,78.3,135928,70.773580908412,72.0152226787351,70.6816074439437,72.0152226787351,147790.453241808,0.0,1.0
2018-08-24,76.95,77.3,76.4,77.05,210280,70.773580908412,71.0954880340513,70.267726853836,70.8655543728804,228631.161406682,0.0,1.0
2018-08-27,78.6,78.95,77.2,77.45,154793,72.2911430721402,72.6130501977795,71.003514569583,71.2334482307539,168301.804107021,0.0,1.0
2018-08-28,77.8,79.45,77.7,78.65,124778,71.5553553563932,73.0729175201213,71.4633818919248,72.3371298043744,135667.391373421,0.0,1.0
2018-08-29,77.4,78.0,76.9,77.9,192216,71.1874614985197,71.7393022853299,70.7275941761779,71.6473288208616,208990.713909771,0.0,1.0
2018-08-30,77.15,78.05,76.7,77.45,242826,70.9575278373488,71.7852890175641,70.5436472472411,71.2334482307539,264017.4548209,0.0,1.0
2018-08-31,77.15,77.45,76.7,76.85,147900,70.9575278373488,71.2334482307539,70.5436472472411,70.6816074439437,160807.251151076,0.0,1.0
2018-09-04,76.8,77.1,75.6,76.85,263527,70.6356207117095,70.9115411051146,69.531939138089,70.6816074439437,286525.033631437,0.0,1.0
2018-09-05,77.35,77.6,75.8,76.6,263261,71.1414747662855,71.3714084274564,69.7158860670258,70.4516737827727,286235.819778792,0.0,1.0
2018-09-06,77.65,78.1,77.45,77.8,113818,71.4173951596906,71.8312757497983,71.2334482307539,71.5553553563932,123750.910828351,0.0,1.0
2018-09-07,78.35,78.6,77.15,77.25,131659,72.2175643005655,72.4479968605545,71.1114880126181,71.2036610366137,142838.972068727,0.17,1.0
2018-09-10,78.95,79.4,78.3,78.85,150816,72.7706024445392,73.1853810525195,72.1714777885677,72.6784294205436,163622.710270602,0.0,1.0
2018-09-11,79.35,79.55,78.65,78.7,81440,73.1392945405216,73.3236405885129,72.4940833725523,72.5401698845501,88355.5691998053,0.0,1.0
2018-09-12,79.6,79.85,78.0,79.2,231384,73.3697271005107,73.6001596604997,71.8949587165808,73.0010350045282,251032.232609624,0.0,1.0
2018-09-13,80.2,80.45,79.6,79.95,236870,73.9227652444844,74.1531978044734,73.3697271005107,73.6923326844953,256984.082470013,0.0,1.0
2018-09-14,81.4,81.7,80.2,80.35,201003,75.0288415324318,75.3053606044186,73.9227652444844,74.0610247804778,218071.395823532,0.0,1.0
2018-09-17,80.95,81.55,80.65,81.25,228994,74.6140629244515,75.1671010684252,74.3375438524647,74.8905819964384,248439.283071466,0.0,1.0
2018-09-18,80.5,82.2,80.45,81.0,116955,74.1992843164712,75.7662257243967,74.1531978044734,74.6601494364493,126886.365370374,0.0,1.0
2018-09-19,78.65,80.6,78.45,80.35,196149,72.4940833725523,74.2914573404668,72.3097373245611,74.0610247804778,212805.212953986,0.0,1.0
2018-09-20,78.9,79.4,78.05,78.65,160431,72.7245159325414,73.1853810525195,71.9410452285786,72.4940833725523,174054.178810093,0.0,1.0
2018-09-21,78.2,79.7,78.05,78.65,539708,72.0793047645721,73.4619001245063,71.9410452285786,72.4940833725523,585537.911857668,0.0,1.0
2018-09-24,77.95,78.4,77.3,78.3,221473,71.848872204583,72.2636508125633,71.2497475486115,72.1714777885677,240279.628897206,0.0,1.0
2018-09-25,79.55,80.05,77.8,78.2,220532,73.3236405885129,73.784505708491,71.7106126685896,72.0793047645721,239258.722823814,0.0,1.0
2018-09-26,79.1,80.1,79.0,79.55,119684,72.9088619805326,73.8305922204888,72.816688956537,73.3236405885129,129847.101474822,0.0,1.0
2018-09-27,78.95,80.15,78.65,79.3,69514,72.7706024445392,73.8766787324866,72.4940833725523,73.0932080285238,75416.8594960125,0.0,1.0
2018-09-28,79.5,80.95,78.65,78.65,154337,73.2775540765151,74.6140629244515,72.4940833725523,72.4940833725523,167442.699945854,0.0,1.0
2018-10-01,78.31,80.94,77.94,79.92,159112,72.1806950909672,74.6048456220519,71.8396549021835,73.6646807772967,172623.174441545,0.0,1.0
2018-10-02,77.87,79.16,77.74,78.33,166935,71.7751337853865,72.96416579493,71.6553088541922,72.1991296957664,181110.47328548,0.0,1.0
2018-10-03,77.72,78.84,77.21,78.02,113633,71.6368742493931,72.669212118144,71.1667918270154,71.9133933213799,123282.274003947,0.0,1.0
2018-10-04,77.06,78.0,76.69,77.54,78033,71.028532291022,71.8949587165808,70.6874921022382,71.470962806201,84659.2599627751,0.0,1.0
2018-10-05,76.18,77.88,75.51,77.12,139824,70.2174096798606,71.7843510877861,69.59985041909,71.0838361054194,151697.312227328,0.0,1.0
2018-10-08,75.67,76.38,74.82,75.99,59803,69.747327257483,70.4017557278518,68.9638565535202,70.0422809342689,64881.2390085456,0.0,1.0
2018-10-09,74.54,76.12,74.33,75.6,143058,68.7057720863325,70.1621058654632,68.5122087359417,69.682806140686,155205.930974776,0.0,1.0
2018-10-10,71.76,74.91,71.56,74.61,146965,66.1433620192544,69.0468122751163,65.9590159712631,68.7702932031294,159444.698274182,0.0,1.0
2018-10-11,70.2,72.64,70.14,71.39,117856,64.7054628449227,66.9544846304158,64.6501590305254,65.8023218304706,127863.874798775,0.0,1.0
2018-10-12,69.43,71.72,68.49,71.15,125014,63.9957305601565,66.1064928096561,63.1293041345977,65.5811065728811,135629.70441975,0.0,1.0
2018-10-15,69.92,70.83,69.46,69.61,99748,64.447378377735,65.2861528960951,64.0233824673552,64.1616420033486,108218.213611765,0.0,1.0
2018-10-16,71.73,71.83,69.55,70.16,184773,66.1157101120557,66.2078831360513,64.1063381889512,64.6685936353245,200463.207118807,0.0,1.0
2018-10-17,70.91,71.58,70.39,71.58,99987,65.3598913152916,65.9774505760622,64.8805915905144,65.9774505760622,108477.508565581,0.0,1.0
2018-10-18,69.7,70.52,69.12,70.52,89015,64.2445977249447,65.0004165217087,63.7099941857701,65.0004165217087,96573.8088448018,0.0,1.0
2018-10-19,68.58,69.98,68.18,69.63,78317,63.2122598561938,64.5026821921324,62.8435677602113,64.1800766081477,84967.3761422046,0.0,1.0
2018-10-22,69.7,70.33,68.6,68.7,87940,64.2445977249447,64.825287776117,63.2306944609929,63.3228674849885,95407.5240106934,0.0,1.0
2018-10-23,67.97,69.0,67.95,68.66,106883,62.6500044098205,63.5993865569753,62.6315698050214,63.2859982753902,115959.090161871,0.0,1.0
2018-10-24,64.56,68.47,64.4,67.99,122363,59.50690429157,63.1108695297986,59.359427453177,62.6684390146196,132753.591773033,0.0,1.0
2018-10-25,65.66,65.76,64.69,64.95,156841,60.5208075555217,60.6129805795174,59.6267292227643,59.8663790851529,170159.329922233,0.0,1.0
2018-10-26,66.77,67.57,64.62,64.77,113619,61.5439281218731,62.281312313838,59.5622081059673,59.7004676419608,123267.085178201,0.0,1.0
2018-10-29,65.74,68.36,64.95,67.52,104603,60.5945459747182,63.0094792034034,59.8663790851529,62.2352258018402,113485.481397437,0.0,1.0
2018-10-30,67.16,67.81,65.07,65.71,164838,61.903402915456,62.5025275714275,59.9769867139476,60.5668940675196,178835.404171875,0.0,1.0
2018-10-31,69.98,71.53,69.11,69.95,267420,64.5026821921324,65.9313640640644,63.7007768833705,64.4750302849337,290128.270081188,0.0,1.0
2018-11-01,70.24,70.67,69.36,70.41,157093,64.742332054521,65.1386760577021,63.9312094433596,64.8990261953135,170432.728785671,0.0,1.0
2018-11-02,70.66,71.61,69.92,70.69,227232,65.1294587553026,66.0051024832609,64.447378377735,65.1571106625013,246527.660859653,0.0,1.0
2018-11-05,69.64,71.47,68.64,70.82,131346,64.1892939105473,65.8760602496671,63.2675636705911,65.2769355936956,142499.39332168,0.0,1.0
2018-11-06,71.13,71.14,69.75,69.75,98313,65.562671968082,65.5718892704815,64.2906842369425,64.2906842369425,106661.358972746,0.0,1.0
2018-11-07,73.61,73.82,70.36,70.84,128333,67.8485629631733,68.0421263135641,64.8529396833157,65.2953701984947,139230.541037802,0.0,1.0
2018-11-08,74.15,74.25,72.87,72.87,114664,68.3462972927496,68.4384703167452,67.1664825856057,67.1664825856057,124400.822528567,0.0,1.0
2018-11-09,73.47,74.39,72.99,73.64,113848,67.7195207295794,68.5675125503391,67.2770902144004,67.8762148703719,123515.530970769,0.0,1.0
2018-11-12,73.01,74.06,72.8,73.58,268730,67.2955248191996,68.2633415711535,67.1019614688088,67.8209110559746,291549.510204613,0.0,1.0
2018-11-13,73.74,74.97,72.93,73.25,335681,67.9683878943676,69.1021160895136,67.2217864000031,67.516740076789,364185.729672886,0.0,1.0
2018-11-14,73.04,75.45,73.01,74.6,218255,67.3231767263983,69.5445466046926,67.2955248191996,68.7610759007299,236788.368807754,0.0,1.0
2018-11-15,74.34,74.34,71.79,72.59,167356,68.5214260383413,68.5214260383413,66.171013926453,66.908398118418,181567.222974001,0.0,1.0
2018-11-16,74.79,75.24,73.23,73.7,362545,68.9362046463215,69.3509832543018,67.4983054719899,67.9315186847693,393330.916448225,0.0,1.0
2018-11-19,72.36,74.55,71.8,74.55,163058,66.696400163228,68.7149893887321,66.1802312288526,68.7149893887321,176904.253469817,0.0,1.0
2018-11-20,70.26,71.67,69.88,71.5,84716,64.7607666593201,66.0604062976583,64.4105091681368,65.9037121568658,91909.7544244929,0.0,1.0
2018-11-21,71.27,71.65,70.09,70.57,85158,65.6917142016758,66.0419716928592,64.6040725185276,65.0465030337065,92389.2873516334,0.0,1.0
2018-11-23,71.25,71.76,69.75,70.43,39244,65.6732795968767,66.1433620192544,64.2906842369425,64.9174608001127,42576.4483997686,0.0,1.0
2018-11-26,71.07,72.16,70.85,71.84,137519,65.5073681536846,66.5120541152368,65.3045875008942,66.2171004384509,149196.580559774,0.0,1.0
2018-11-27,69.66,70.61,68.97,70.5,117820,64.2077285153464,65.0833722433048,63.5717346497767,64.9819819169096,127824.817818284,0.0,1.0
2018-11-28,72.13,72.38,69.72,69.77,144568,66.4844022080381,66.7148347680272,64.2630323297438,64.3091188417416,156844.154323151,0.0,1.0
2018-11-29,71.52,72.41,70.8,71.9,129778,65.9221467616649,66.7424866752259,65.2585009888964,66.2724042528482,140798.244838069,0.0,1.0
2018-11-30,72.36,72.72,71.22,71.4,192736,66.696400163228,67.0282230496123,65.645627689678,65.8115391328701,209102.394220207,0.0,1.0
2018-12-03,73.59,74.13,72.56,73.02,131894,67.8301283583741,68.3278626879505,66.8807462112193,67.3047421215991,143093.927358044,0.0,1.0
2018-12-04,69.25,73.3,69.13,73.14,127864,63.8298191169644,67.5628265887868,63.7192114881696,67.4153497503939,138721.715375293,0.0,1.0
2018-12-06,69.4,69.4,66.82,68.2,120053,63.9680786529578,63.9680786529578,61.5900146338709,62.8620023650104,130247.435524855,0.0,1.0
2018-12-07,68.06,70.24,67.73,69.35,146214,62.7329601314165,64.742332054521,62.428789152231,63.92199214096,158629.926264493,0.0,1.0
2018-12-10,68.23,68.91,67.57,67.77,196262,62.8896542722091,63.5164308353793,62.281312313838,62.4656583618293,212927.808476083,0.0,1.0
2018-12-11,68.16,70.0,67.48,69.37,83396,62.8251331554122,64.5211167969315,62.198356592242,63.9404267457591,90477.6651398202,0.0,1.0
2018-12-12,68.87,70.65,68.77,69.3,189606,63.479561625781,65.120241452903,63.3873886017854,63.8759056289622,205706.606749733,0.0,1.0
2018-12-13,68.27,69.92,67.9,69.32,150579,62.9265234818073,64.447378377735,62.5854832930236,63.8943402337613,163365.585149036,0.0,1.0
2018-12-14,67.51,68.74,67.25,67.8,86427,62.2260084994407,63.3597366945867,61.9863586370521,62.4933102690279,93766.0459139436,0.0,1.0
2018-12-17,66.26,68.4,65.75,67.15,136050,61.0738456994955,63.0463484130017,60.6037632771178,61.8941856130564,147602.838772513,0.0,1.0
2018-12-18,65.78,67.25,65.6,66.64,155754,60.6314151843165,61.9863586370521,60.4655037411244,61.4241031906788,168980.026094628,0.0,1.0
2018-12-19,63.48,66.73,62.89,65.92,113550,58.5114356324173,61.5070589122749,57.9676147908432,60.7604574179104,123192.225965593,0.0,1.0
2018-12-20,61.66,63.41,61.13,63.18,128016,56.8338865956971,58.4469145156204,56.3453695685203,58.2349165604305,138886.622626256,0.0,1.0
2018-12-21,60.44,62.45,60.16,61.84,278228,55.7093757029506,57.5620534852625,55.4512912357628,56.9997980388892,301854.043557507,0.0,1.0
2018-12-24,58.41,59.98,58.24,59.98,65897,54.0041747590317,55.4557507626557,53.846997739531,55.4557507626557,71273.0781865393,0.18,1.0
2018-12-26,61.13,61.24,58.06,59.09,99417,56.5190070710427,56.6207098483667,53.6805750130008,54.6328828370344,107527.74199237,0.0,1.0
2018-12-27,61.25,61.3,59.05,59.95,93497,56.6299555553962,56.6761840905434,54.5959000089166,55.4280136415673,101124.770341698,0.0,1.0
2018-12-28,61.38,62.55,60.57,61.58,242020,56.750149746779,57.831897469225,56.0012474773934,56.9350638873681,261764.72954317,0.0,1.0
2018-12-31,62.43,62.43,61.22,61.86,97791,57.7209489848715,57.7209489848715,56.6022184343078,57.1939436841928,105769.087954533,0.0,1.0
2019-01-02,62.38,62.91,60.44,61.35,235773,57.6747204497243,58.1647429222853,55.8810532860105,56.7224126256907,255008.080235442,0.0,1.0
2019-01-03,60.82,62.19,60.35,61.66,94800,56.2323901531297,57.4990520161647,55.7978419227454,57.0090295436037,102534.073054675,0.0,1.0
2019-01-04,62.46,63.0,61.33,62.12,231938,57.7486861059599,58.2479542855503,56.7039212116318,57.4343320669585,250860.209242144,0.0,1.0
2019-01-07,62.99,64.0,62.62,62.62,107766,58.2387085785209,59.1725249884956,57.8966174184311,57.8966174184311,116557.878869305,0.0,1.0
2019-01-08,65.14,65.16,63.66,64.08,136769,60.2265355898532,60.2450270039121,58.8581709494942,59.2464906447312,147927.032042351,0.0,1.0
2019-01-09,67.14,67.59,65.23,65.38,200598,62.0756769957436,62.491733812069,60.3097469531182,60.44843255856,216963.396483352,0.0,1.0
2019-01-10,68.29,68.4,66.25,66.55,99659,63.1389333041307,63.2406360814547,61.2528090701224,61.5301802810059,107789.485090252,0.0,1.0
2019-01-11,68.17,68.32,67.36,67.75,111439,63.0279848197773,63.166670425219,62.2790825503916,62.6396651245402,120530.533408649,0.0,1.0
2019-01-14,66.85,68.14,66.69,67.88,151690,61.8075514918895,63.0002476986889,61.6596201794183,62.7598593159231,164065.332717971,0.0,1.0
2019-01-15,66.69,67.51,66.26,66.85,138881,61.6596201794183,62.4177681558334,61.2620547771518,61.8075514918895,150211.33544205,0.0,1.0
2019-01-16,67.6,68.03,66.75,67.04,108186,62.5009795190985,62.8985449213649,61.715094421595,61.9832199254491,117012.143749927,0.0,1.0
2019-01-17,68.8,69.19,67.05,67.1,152005,63.6104643626327,63.9710469367814,61.9924656324786,62.0386941676258,164406.031378438,0.0,1.0
2019-01-18,69.21,70.42,69.09,69.17,82998,63.9895383508403,65.108268901404,63.8785898664869,63.9525555227225,89769.2299091976,0.0,1.0
2019-01-22,67.41,68.42,66.95,68.42,94483,62.3253110855389,63.2591274955136,61.9000085621841,63.2591274955136,102191.21122811,0.0,1.0
2019-01-23,67.05,67.85,66.7,67.85,98235,61.9924656324786,62.7321221948348,61.6688658864477,62.7321221948348,106249.310828333,0.0,1.0
2019-01-24,68.11,68.45,66.86,66.94,78767,62.9725105776005,63.2868646166019,61.816797198919,61.8907628551546,85193.0520284557,0.0,1.0
2019-01-25,68.07,69.14,67.91,68.89,62427,62.9355277494827,63.9248184016341,62.7875964370115,63.6936757258978,67519.9850061626,0.0,1.0
2019-01-28,66.47,68.08,65.87,67.23,84367,61.4562146247703,62.9447734565122,60.9014722030032,62.1588883590087,91249.9171034155,0.0,1.0
2019-01-29,67.45,67.97,66.03,66.59,99166,62.3622939136567,62.8430706791882,61.0494035154744,61.5671631091238,107256.264647046,0.0,1.0
2019-01-30,68.82,69.34,67.33,68.54,209261,63.6289557766916,64.1097325422232,62.2513454293032,63.370075979867,226333.150437705,0.0,1.0
2019-01-31,68.66,69.26,68.24,68.85,95203,63.4810244642204,64.0357668859876,63.0927047689834,63.65669289778,102969.951023463,0.0,1.0
2019-02-01,69.52,69.59,68.62,69.0,89763,64.2761552687533,64.3408752179595,63.4440416361026,63.7953785032218,97086.1392363588,0.0,1.0
2019-02-04,70.45,70.48,69.08,69.08,76752,65.1360060224924,65.1637431435808,63.8693441594574,63.8693441594574,83013.6621845193,0.0,1.0
2019-02-05,70.33,71.24,69.91,70.67,46163,65.025057538139,65.8664168778191,64.636737842902,65.3394115771404,49929.1182956009,0.0,1.0
2019-02-06,70.2,70.7,69.72,70.19,92155,64.9048633467561,65.3671486982287,64.4610694093424,64.8956176397266,99673.2858898058,0.0,1.0
2019-02-07,69.13,70.11,68.31,69.66,69732,63.9155726946047,64.821651983491,63.1574247181896,64.4055951671657,75420.9491798376,0.0,1.0
2019-02-08,69.48,69.67,68.35,68.89,76284,64.2391724406355,64.4148408741951,63.1944075463074,63.6936757258978,82507.4813175406,0.0,1.0
2019-02-11,70.15,70.78,69.63,69.84,135516,64.8586348116088,65.4411143544643,64.3778580460773,64.5720178936958,146571.808481829,0.0,1.0
2019-02-12,73.52,73.58,68.81,70.0,242995,67.9744380805343,68.029912322711,63.6197100696622,64.719949206167,262819.273016042,0.0,1.0
2019-02-13,74.35,74.83,72.7,74.32,138318,68.7418317639789,69.1856257013926,67.2162901041192,68.7140946428905,149602.404185407,0.0,1.0
2019-02-14,74.02,74.57,73.43,74.24,148593,68.4367234320069,68.9452373186268,67.8912267172692,68.6401289866549,160715.670014909,0.0,1.0
2019-02-15,75.47,75.49,74.51,74.51,119836,69.7773509512775,69.7958423653364,68.8897630764501,68.8897630764501,129612.586271942,0.0,1.0
2019-02-19,76.06,76.56,74.82,74.95,125426,70.3228476660152,70.7851330174878,69.1763799943631,69.296574185746,135658.63551641,0.0,1.0
2019-02-20,76.65,76.7,75.7,75.88,194201,70.8683443807529,70.9145729159002,69.9900022129549,70.1564249394851,210044.509718259,0.0,1.0
2019-02-21,76.37,76.61,75.84,76.29,109325,70.6094645839282,70.8313615526351,70.1194421113673,70.5354989276926,118244.066842852,0.0,1.0
2019-02-22,78.45,79.484,77.19,78.81,113576,72.5325716460544,73.4885777528997,71.3676125603433,72.8654170991146,122841.876384576,0.0,1.0
2019-02-25,78.37,79.25,78.37,79.25,110773,72.4586059898187,73.2722282084105,72.4586059898187,73.2722282084105,119810.199097949,0.0,1.0
2019-02-26,77.79,78.51,77.78,78.42,82305,71.9223549821105,72.5880458882311,71.913109275081,72.504834524966,89019.6928561713,0.0,1.0
2019-02-27,77.24,77.64,76.28,77.64,78304,71.4138410954906,71.7836693766687,70.5262532206632,71.7836693766687,84692.2790767224,0.0,1.0
2019-02-28,77.55,77.97,76.81,77.22,95209,71.7004580134036,72.0887777086406,71.0162756932242,71.3953496814317,102976.440521757,0.0,1.0
2019-03-01,76.97,78.25,76.94,78.15,81727,71.1642070056954,72.3476575054653,71.136469884607,72.2552004351708,88394.5378537916,0.0,1.0
2019-03-04,76.38,77.14,75.83,76.7,196539,70.6187102909577,71.3213840251961,70.1101964043378,70.9145729159002,212573.250887055,0.0,1.0
2019-03-05,76.48,77.23,76.03,76.37,114794,70.7111673612522,71.4045953884612,70.2951105449269,70.6094645839282,124159.24453838,0.0,1.0
2019-03-06,76.05,76.89,75.38,76.27,246745,70.3136019589858,71.0902413494598,69.6941395880124,70.5170075136337,266875.209450167,0.0,1.0
2019-03-07,75.64,76.24,75.15,76.11,115158,69.9345279707782,70.4892703925454,69.4814883263351,70.3690762011625,124552.940768252,0.0,1.0
2019-03-08,75.29,76.04,75.01,75.21,93646,69.6109282247474,70.3043562519563,69.3520484279227,69.5369625685118,101285.926216014,0.0,1.0
2019-03-11,72.95,74.22,71.91,74.14,284151,67.4474327798555,68.621637572596,66.4858792487925,68.5476719163604,307332.9049848,0.0,1.0
2019-03-12,72.29,73.48,72.03,73.09,117631,66.8372161159117,67.9374552524165,66.5968277331459,67.5768726782678,127227.695648676,0.0,1.0
2019-03-13,72.93,74.13,72.67,72.85,87303,67.4289413657966,68.5384262093309,67.1885529830308,67.354975709561,94425.4449355729,0.0,1.0
2019-03-14,72.53,72.9,72.17,72.89,62661,67.0591130846185,67.4012042447083,66.7262676315582,67.3919585376788,67773.0754396519,0.0,1.0
2019-03-15,72.62,73.8,72.37,72.62,210571,67.3087471744137,68.4024448013183,67.0770315754933,67.3087471744137,227186.906040243,0.18,1.0
2019-03-18,73.74,73.81,72.52,72.52,73901,68.3468330575774,68.4117134252751,67.2160609348456,67.2160609348456,79732.4396202705,0.0,1.0
2019-03-19,74.13,74.51,73.46,74.11,131883,68.7083093918933,69.0605171022524,68.0873115867865,68.6897721439797,142289.729969015,0.0,1.0
2019-03-20,73.83,75.3,73.49,73.96,241481,68.4302506731887,69.792738394841,68.1151174586569,68.5507427846274,260535.97721198,0.0,1.0
2019-03-21,74.25,75.53,73.46,73.46,135249,68.8195328793751,70.0059167458478,68.0873115867865,68.0873115867865,145921.337007645,0.0,1.0
2019-03-22,70.27,73.99,70.2,73.8,152151,65.1306205445615,68.5785486564978,65.0657401768637,68.4024448013183,164157.053634779,0.0,1.0
2019-03-25,70.5,71.05,69.26,70.14,156673,65.3437988955683,65.8535732131933,64.1944895249228,65.0101284331228,169035.879252333,0.0,1.0
2019-03-26,71.11,71.89,70.57,71.14,126126,65.9091849569342,66.632137625566,65.408679263266,65.9369908288046,136078.451976918,0.0,1.0
2019-03-27,71.16,71.59,70.36,71.09,60352,65.9555280767183,66.3540789068615,65.2140381601728,65.8906477090206,65114.3042172984,0.0,1.0
2019-03-28,71.47,72.44,70.68,71.26,111181,66.2428554193796,67.141911943191,65.510634126791,66.0482143162865,119954.159881751,0.0,1.0
2019-03-29,71.59,72.11,71.09,71.99,133176,66.3540789068615,66.836047352616,65.8906477090206,66.7248238651342,143684.759054264,0.0,1.0
2019-04-01,71.93,72.99,71.24,72.33,143623,66.6692121213933,67.651686260816,66.0296770683728,67.039957079666,154956.119343204,0.0,1.0
2019-04-02,71.82,72.61,71.1,72.09,143791,66.5672572578683,67.2994785504569,65.8999163329774,66.8175101047024,155137.376022494,0.0,1.0
2019-04-03,73.01,73.93,72.03,72.57,120181,67.6702235087296,68.5229369127569,66.7618983609615,67.2624040546296,129664.339129426,0.0,1.0
2019-04-04,73.41,73.89,72.95,72.97,84666,68.0409684670024,68.4858624169296,67.6146117649887,67.6331490129024,91346.8929092952,0.0,1.0
2019-04-05,73.35,74.02,72.83,73.59,170914,67.9853567232615,68.6063545283683,67.5033882775069,68.2078036982251,184400.619548571,0.0,1.0
2019-04-08,72.1,73.28,72.05,72.79,117088,66.8267787286592,67.9204763555637,66.7804356088751,67.4663137816797,126327.274194642,0.0,1.0
2019-04-09,71.47,72.03,71.12,71.76,108004,66.2428554193796,66.7618983609615,65.918453580891,66.5116455141274,116526.466607322,0.0,1.0
2019-04-10,72.29,72.5,71.47,71.47,121538,67.0028825838387,67.1975236869319,66.2428554193796,66.2428554193796,131128.418378215,0.0,1.0
2019-04-11,72.47,72.75,72.1,72.5,101207,67.1697178150615,67.4292392858524,66.8267787286592,67.1975236869319,109193.123457717,0.0,1.0
2019-04-12,73.18,73.46,72.38,73.08,207546,67.8277901159956,68.0873115867865,67.0863001994501,67.7351038764274,223923.206904219,0.0,1.0
2019-04-15,72.91,74.22,72.6,73.46,63392,67.5775372691615,68.7917270075046,67.2902099265001,68.0873115867865,68394.1869854019,0.0,1.0
2019-04-16,74.1,74.17,72.86,72.94,111155,68.6805035200228,68.7453838877206,67.5311941493774,67.6053431410319,119926.108252814,0.0,1.0
2019-04-17,73.98,74.82,73.57,74.45,144403,68.569280032541,69.3478444449137,68.1892664503115,69.0049053585115,155797.668211336,0.0,1.0
2019-04-18,73.8,74.71,73.35,74.09,175746,68.4024448013183,69.2458895813887,67.9853567232615,68.671234896066,189613.906895767,0.0,1.0
2019-04-22,73.56,73.97,73.37,73.64,100876,68.1799978263547,68.5600114085842,68.0038939711751,68.2541468180092,108836.004643163,0.0,1.0
2019-04-23,75.55,75.73,73.56,73.94,108184,70.0244539937615,70.1912892249842,68.1799978263547,68.5322055367137,116720.670192275,0.0,1.0
2019-04-24,74.85,76.22,74.81,75.56,109351,69.3756503167842,70.6454517988683,69.3385758209569,70.0337226177183,117979.756768057,0.0,1.0
2019-04-25,72.82,74.34,72.66,74.34,85950,67.4941196535501,68.9029504949865,67.345821670241,68.9029504949865,92732.2118152969,0.0,1.0
2019-04-26,72.96,73.72,72.43,72.89,166013,67.6238803889456,68.3282958096637,67.1326433192342,67.5590000212478,179112.887493809,0.0,1.0
2019-04-29,73.7,74.05,72.71,73.32,222336,68.3097585617501,68.6341604002387,67.3921647900251,67.957550851391,239880.268134565,0.0,1.0
2019-04-30,73.97,73.99,72.87,73.87,221973,68.5600114085842,68.5785486564978,67.5404627733342,68.467325169016,239488.624238242,0.0,1.0
2019-05-01,77.66,78.9,74.61,75.04,465462,71.9801336486501,73.1294430192956,69.1532033418206,69.5517541719638,502191.050331259,0.0,1.0
2019-05-02,78.05,78.14,76.01,77.45,216934,72.341609982966,72.4250275985774,70.4508106957751,71.7854925455569,234052.002768349,0.0,1.0
2019-05-03,79.86,79.99,78.42,78.42,260878,74.0192309191501,74.1397230305887,72.6845490693683,72.6845490693683,281463.571308331,0.0,1.0
2019-05-06,79.63,80.17,78.44,78.52,205180,73.8060525681433,74.3065582618115,72.7030863172819,72.7772353089365,221370.508670886,0.0,1.0
2019-05-07,77.19,78.74,76.52,78.74,173117,71.5445083226796,72.9811450359865,70.9235105175728,72.9811450359865,186777.455646641,0.0,1.0
2019-05-08,76.07,77.45,75.99,77.27,92006,70.506422439516,71.7854925455569,70.4322734478615,71.6186573143342,99266.0835401769,0.0,1.0
2019-05-09,76.51,76.64,74.8,75.55,156618,70.914241893616,71.0347340050547,69.3293071970001,70.0244539937615,168976.539268042,0.0,1.0
2019-05-10,76.34,76.66,74.82,76.25,86248,70.7566752863501,71.0532712529683,69.3478444449137,70.6732576707387,93053.7266392755,0.0,1.0
2019-05-13,73.97,75.69,73.26,74.76,124539,68.5600114085842,70.1542147291569,67.9019391076501,69.2922327011728,134366.223702912,0.0,1.0
2019-05-14,74.59,75.35,73.9,74.09,210428,69.1346660939069,69.8390815146251,68.4951310408865,68.671234896066,227032.622081086,0.0,1.0
2019-05-15,72.1,74.39,72.02,73.84,121033,66.8267787286592,68.9492936147706,66.7526297370046,68.4395192971456,130583.56943154,0.0,1.0
2019-05-16,73.16,74.11,71.94,72.19,135415,67.8092528680819,68.6897721439797,66.6784807453501,66.9101963442706,146100.435869324,0.0,1.0
2019-05-17,72.7,73.63,71.84,72.52,151942,67.3828961660683,68.2448781940524,66.5857945057819,67.2160609348456,163931.561694472,0.0,1.0
2019-05-20,73.24,73.52,71.79,72.06,190637,67.8834018597365,68.1429233305274,66.5394513859978,66.7897042328319,205679.937915448,0.0,1.0
2019-05-21,75.88,76.4,73.81,73.81,250757,70.3303185843365,70.812287030091,68.4117134252751,68.4117134252751,270543.935289917,0.0,1.0
2019-05-22,76.03,76.57,75.54,75.95,185502,70.4693479436887,70.9698536373569,70.0151853698047,70.3951989520342,200139.741200247,0.0,1.0
2019-05-23,73.52,75.38,72.64,75.22,211579,68.1429233305274,69.8668873864955,67.3272844223274,69.7185894031865,228274.446115982,0.0,1.0
2019-05-24,74.25,74.71,73.41,73.92,177676,68.8195328793751,69.2458895813887,68.0409684670024,68.5136682888001,191696.200889991,0.0,1.0
2019-05-28,74.09,74.7,74.08,74.3,145783,68.671234896066,69.2366209574319,68.6619662721092,68.8658759991592,157286.562362646,0.0,1.0
2019-05-29,70.35,72.49,69.89,71.73,311289,65.204769536216,67.1882550629751,64.7784128342024,66.4838396422569,335852.443092169,0.0,1.0
2019-05-30,69.57,71.04,68.93,70.54,348541,64.4818168675842,65.8443045892365,63.8886249343478,65.3808733913956,376043.953907102,0.0,1.0
2019-05-31,70.07,71.6,69.93,70.0,730830,64.9452480654251,66.3633475308183,64.8154873300297,64.8803676977274,788498.922175374,0.0,1.0
2019-06-03,69.29,71.11,68.86,70.17,205404,64.2222953967933,65.9091849569342,63.8237445666501,65.0379343049933,221612.184243272,0.0,1.0
2019-06-04,71.15,71.21,69.22,70.15,160795,65.9462594527615,66.0018711965024,64.1574150290955,65.0193970570796,173483.141347768,0.0,1.0
2019-06-05,71.3,72.3,70.73,71.2,106323,66.0852888121137,67.0121512077956,65.5569772465751,65.9926025725456,114712.820905617,0.0,1.0
2019-06-06,71.65,71.65,70.44,71.31,208156,66.5765258818251,66.5765258818251,65.4522049283428,66.2606009858053,224018.559131087,0.18,1.0
2019-06-07,73.61,73.76,72.01,72.37,157963,68.3977399882923,68.5371186188893,66.9110345952579,67.2455433086906,170000.594054574,0.0,1.0
2019-06-10,74.38,75.07,74.101,74.14,183334,69.1132169586902,69.7543586594363,68.8539727057798,68.890211149735,197304.99490641,0.0,1.0
2019-06-11,74.96,75.7,74.02,75.08,431542,69.6521476636652,70.3397489079436,68.7787082452574,69.7636505681428,464427.722691383,0.0,1.0
2019-06-12,75.51,75.6,74.67,74.78,179244,70.1632026425208,70.246829820879,69.3826823111777,69.4848933069488,192903.315844331,0.0,1.0
2019-06-13,76.96,77.2,75.7,76.09,152961,71.5105294049583,71.7335352139135,70.3397489079436,70.7021333474958,164617.415896012,0.0,1.0
2019-06-14,74.18,76.62,74.08,76.62,114857,68.9273787845609,71.1946045089385,68.8344596974962,71.1946045089385,123609.694873649,0.0,1.0
2019-06-17,75.99,76.57,74.13,74.54,240358,70.6092142604311,71.1481449654061,68.8809192410286,69.2618874979936,258674.5173602,0.0,1.0
2019-06-18,78.5,78.66,76.49,76.49,178216,72.941483345754,73.0901538850574,71.0738096957544,71.0738096957544,191796.976950488,0.0,1.0
2019-06-19,79.67,79.71,78.3,78.61,190556,74.0286366644104,74.0658042992363,72.7556451716246,73.0436943415251,205077.348497202,0.0,1.0
2019-06-20,80.64,81.09,79.49,80.85,195708,74.9299518089376,75.3480877007285,73.861382307694,75.1250818917733,210621.957428212,0.0,1.0
2019-06-21,81.04,81.57,79.05,80.1,693736,75.3016281571962,75.7940993186389,73.4525383246096,74.4281887387884,746602.255699398,0.0,1.0
2019-06-24,80.17,81.36,79.68,81.31,171209,74.4932320997337,75.5989692358031,74.0379285731169,75.5525096922708,184256.007466873,0.0,1.0
2019-06-25,80.39,81.08,79.77,80.29,342751,74.6976540912759,75.3387957920221,74.1215557514751,74.6047350042113,368870.39124858,0.0,1.0
2019-06-26,80.92,81.23,80.14,80.66,259778,75.1901252527186,75.478174422619,74.4653563736143,74.9485356263505,279574.421366454,0.0,1.0
2019-06-27,80.68,80.96,79.77,80.96,254500,74.9671194437635,75.2272928875445,74.1215557514751,75.2272928875445,273894.210586587,0.0,1.0
2019-06-28,82.91,83.43,80.5,80.5,428506,77.0392150853052,77.5223943380415,74.7998650870471,74.7998650870471,461160.363857038,0.0,1.0
2019-07-01,83.58,84.19,82.67,83.93,439020,77.6617729686384,78.2285793997328,76.8162092763501,77.9869897733647,472475.584800486,0.0,1.0
2019-07-02,83.25,83.97,82.32,83.7,144756,77.3551399813251,78.0241574081906,76.4909924716238,77.773275873116,155787.152643112,0.0,1.0
2019-07-03,83.44,83.77,82.79,83.44,91817,77.5316862467479,77.8383192340613,76.9277121808277,77.5316862467479,98813.9282256531,0.0,1.0
2019-07-05,82.33,82.95,81.23,82.95,256207,76.5002843803302,77.0763827201311,75.478174422619,77.0763827201311,275731.292777045,0.0,1.0
2019-07-08,81.9,82.4,81.51,82.17,171013,76.1007323059522,76.5653277412755,75.7383478664001,76.3516138410268,184045.071257541,0.0,1.0
2019-07-09,82.15,82.21,80.93,81.45,239855,76.3330300236139,76.3887814758527,75.1994171614251,75.6825964141613,258133.186169925,0.0,1.0
2019-07-10,81.16,82.68,80.88,82.51,115941,75.4131310616738,76.8255011850565,75.1529576178927,76.6675387370466,124776.301255872,0.0,1.0
2019-07-11,80.49,81.32,80.27,81.28,149157,74.7905731783406,75.5618016009772,74.5861511867983,75.5246339661514,160523.531506733,0.0,1.0
2019-07-12,81.1,81.44,80.05,80.34,154436,75.357379609435,75.6733045054548,74.3817291952561,74.6511945477436,166204.818491749,0.0,1.0
2019-07-15,80.11,81.88,79.88,81.12,102082,74.4374806474949,76.0821484885393,74.2237667472462,75.3759634268479,109861.174086837,0.0,1.0
2019-07-16,79.8,80.6,79.53,79.86,184245,74.1494314775945,74.8927841741117,73.8985499425199,74.2051829298333,198285.417797744,0.0,1.0
2019-07-17,78.7,79.88,78.47,79.52,128748,73.1273215198833,74.2237667472462,72.9136076196346,73.8892580338134,138559.260607473,0.0,1.0
2019-07-18,78.48,79.44,77.99,78.61,151882,72.922899528341,73.8149227641617,72.4675960017242,73.0436943415251,163456.190539537,0.0,1.0
2019-07-19,78.89,79.43,78.32,78.61,223832,73.3038677853061,73.8056308554553,72.7742289890376,73.0436943415251,240889.151057042,0.0,1.0
2019-07-22,78.41,79.82,78.26,79.07,143654,72.8578561673958,74.1680152950074,72.7184775367988,73.4711221420225,154601.174568195,0.0,1.0
2019-07-23,79.02,79.21,77.98,78.75,252905,73.4246625984902,73.601208863913,72.4583040930178,73.1737810634156,272177.663372891,0.0,1.0
2019-07-24,80.21,80.27,78.18,78.69,220307,74.5303997345596,74.5861511867983,72.6441422671471,73.1180296111768,237095.527904516,0.0,1.0
2019-07-25,79.11,79.99,78.76,79.99,205379,73.5082897768484,74.3259777430173,73.1830729721221,74.3259777430173,221029.937430502,0.0,1.0
2019-07-26,79.04,79.61,78.74,79.3,133044,73.4432464159031,73.9728852121716,73.1644891547091,73.6848360422712,143182.637930381,0.0,1.0
2019-07-29,78.79,79.46,78.43,79.05,204210,73.2109486982415,73.8335065815746,72.8764399848087,73.4525383246096,219771.853610558,0.0,1.0
2019-07-30,79.0,79.32,77.77,78.09,181213,73.4060787810772,73.7034198596841,72.263174010182,72.5605150887889,195022.363783997,0.0,1.0
2019-07-31,85.99,86.97,80.38,81.85,524452,79.9011229668966,80.8117300201302,74.6883621825695,76.0542727624199,564417.943145607,0.0,1.0
2019-08-01,84.93,86.64,84.5,86.17,292185,78.9161806440113,80.5050970328169,78.5166285696333,80.068377323613,314451.001651246,0.0,1.0
2019-08-02,84.23,84.49,83.16,84.35,166762,78.2657470345587,78.5073366609268,77.2715128029669,78.3772499390363,179470.123166367,0.0,1.0
2019-08-05,81.47,83.16,80.23,82.32,325092,75.7011802315742,77.2715128029669,74.5489835519725,76.4909924716238,349865.684510864,0.0,1.0
2019-08-06,82.82,83.01,81.25,81.98,134057,76.955587906947,77.1321341723699,75.496758240032,76.1750675756039,144272.833746979,0.0,1.0
2019-08-07,82.42,83.05,81.12,81.54,180878,76.5839115586884,77.1693018071958,75.3759634268479,75.7662235925195,194661.835058864,0.0,1.0
2019-08-08,84.01,84.29,82.73,83.09,134839,78.0613250430165,78.3214984867975,76.8719607285889,77.2064694420216,145114.426174007,0.0,1.0
2019-08-09,83.3,84.01,82.47,83.76,182316,77.4015995248574,78.0613250430165,76.6303711022208,77.8290273253548,196209.418064064,0.0,1.0
2019-08-12,82.06,83.14,81.95,82.75,117852,76.2494028452557,77.252928985554,76.1471918494846,76.8905445460018,126832.929296859,0.0,1.0
2019-08-13,82.81,83.87,82.05,82.05,106927,76.9462959982406,77.9312383211259,76.2401109365492,76.2401109365492,115075.388036904,0.0,1.0
2019-08-14,81.3,81.66,80.1,81.35,155937,75.5432177835643,75.8777264969971,74.4281887387884,75.5896773270966,167820.202421378,0.0,1.0
2019-08-15,81.82,83.01,81.03,81.49,170824,76.0263970363005,77.1321341723699,75.2923362484897,75.7197640489871,183841.668484256,0.0,1.0
2019-08-16,82.59,82.89,81.93,82.42,142928,76.7418740066984,77.0206312678923,76.1286080320716,76.5839115586884,153819.849629547,0.0,1.0
2019-08-19,82.24,83.32,81.99,83.18,213661,76.416657201972,77.4201833422703,76.1843594843104,77.2900966203798,229943.068479925,0.0,1.0
2019-08-20,81.48,82.15,81.04,81.89,214768,75.7104721402807,76.3330300236139,75.3016281571962,76.0914403972458,231134.42758059,0.0,1.0
2019-08-21,81.67,82.46,81.41,82.35,117543,75.8870184057035,76.6210791935143,75.6454287793354,76.5188681977432,126500.381905616,0.0,1.0
2019-08-22,81.91,82.73,81.58,81.59,195770,76.1100242146587,76.8719607285889,75.8033912273453,75.8126831360518,210688.68214749,0.0,1.0
2019-08-23,78.74,82.32,78.45,81.19,214534,73.1644891547091,76.4909924716238,72.8950238022216,75.4410067877932,230882.595575572,0.0,1.0
2019-08-26,79.39,80.0,78.36,79.78,127824,73.7684632206294,74.3352696517238,72.8113966238634,74.1308476601815,137564.847049194,0.0,1.0
2019-08-27,79.01,80.39,78.61,80.03,107422,73.4153706897837,74.6976540912759,73.0436943415251,74.3631453778432,115608.109585982,0.0,1.0
2019-08-28,79.87,80.02,77.95,78.61,112437,74.2144748385397,74.3538534691367,72.4304283668984,73.0436943415251,121005.27841149,0.0,1.0
2019-08-29,82.39,82.5,80.69,80.69,145454,76.556035832569,76.6582468283402,74.9764113524699,74.9764113524699,156538.34383757,0.0,1.0
2019-08-30,82.22,83.15,81.98,82.85,85864,76.3980733845591,77.2622208942604,76.1750675756039,76.9834636330664,92407.2789697711,0.0,1.0
2019-09-03,79.58,82.0,79.24,82.0,136083,73.9450094860522,76.1936513930169,73.6290845900324,76.1936513930169,146453.225380175,0.0,1.0
2019-09-04,79.6,80.63,79.26,80.43,131087,73.9635933034652,74.9206599002311,73.6476684074454,74.7348217261018,141076.504452511,0.0,1.0
2019-09-05,82.44,83.72,80.27,80.27,315239,76.6024953761014,77.7918596905289,74.5861511867983,74.5861511867983,339261.835171337,0.0,1.0
2019-09-06,81.96,82.86,81.8,82.21,90068,76.3237381149074,77.1618465129481,76.1747410663668,76.556546003252,96719.2312945449,0.18,1.0
2019-09-09,83.09,83.19,81.92,81.98,135578,77.3760297702252,77.469152925563,76.2864888527723,76.342362745975,145589.998006526,0.0,1.0
2019-09-10,85.67,85.73,82.18,83.25,250906,79.7786071779419,79.8344810711446,76.5286090566507,77.5250268187658,269434.598827431,0.0,1.0
2019-09-11,87.48,87.71,85.23,86.17,137667,81.4641362895571,81.6783195468342,79.3688652944553,80.2442229546312,147833.263918663,0.0,1.0
2019-09-12,88.02,88.7,86.75,87.94,233458,81.9670013283815,82.600238784679,80.7843372555907,81.8925028041112,250698.120304235,0.0,1.0
2019-09-13,89.64,89.89,88.37,88.83,171114,83.4755964448548,83.7084043331994,82.292932372064,82.7212988866182,183750.216988661,0.0,1.0
2019-09-16,87.49,90.08,87.24,89.02,163475,81.4734486050909,83.8853383283414,81.2406407167462,82.8982328817601,175547.101477503,0.0,1.0
2019-09-17,87.11,87.9,85.59,87.12,219085,81.119580614807,81.8552535419761,79.7041086536716,81.1288929303408,235263.72061293,0.0,1.0
2019-09-18,87.37,88.04,86.59,87.09,147144,81.3617008186854,81.9856259594491,80.6353402070502,81.1009559837395,158010.109801534,0.0,1.0
2019-09-19,86.5,88.18,86.48,87.83,158403,80.5515293672461,82.1159983769221,80.5329047361785,81.7900673332396,170100.550636739,0.0,1.0
2019-09-20,87.89,88.04,86.4,86.68,515875,81.8459412264423,81.9856259594491,80.4584062119082,80.7191510468543,553970.704846042,0.0,1.0
2019-09-23,89.66,89.92,87.53,87.81,239201,83.4942210759224,83.7363412798008,81.510697867226,81.771442702172,256865.222330755,0.0,1.0
2019-09-24,88.28,89.86,87.08,89.65,206781,82.2091215322599,83.6804673865981,81.0916436682057,83.4849087603886,222051.109898269,0.0,1.0
2019-09-25,91.51,91.74,87.81,88.41,335968,85.2169994496727,85.4311827069498,81.771442702172,82.3301816341992,360778.153168336,0.0,1.0
2019-09-26,90.29,92.05,90.21,91.51,231115,84.0808969545509,85.7198644884971,84.0063984302806,85.2169994496727,248182.097311351,0.0,1.0
2019-09-27,89.85,90.91,89.23,90.8,217338,83.6711550710643,84.6582605176456,83.0937915079696,84.5558250467739,233387.710297706,0.0,1.0
2019-09-30,90.16,90.89,89.8,90.19,263685,83.9598368526116,84.639635886578,83.6245934933954,83.987773799213,283157.286760027,0.0,1.0
2019-10-01,86.42,90.94,85.77,90.94,153730,80.4770308429758,84.6861974642469,79.8717303332797,84.6861974642469,165082.46465904,0.0,1.0
2019-10-02,85.35,86.21,84.5,85.49,154983,79.4806130808607,80.2814722167663,78.689066260489,79.6109854983337,166427.994667612,0.0,1.0
2019-10-03,84.36,85.28,83.43,85.03,194914,78.558693843016,79.4154268721242,77.6926484983739,79.1826189837796,209307.770224107,0.0,1.0
2019-10-04,85.28,85.51,84.11,84.54,112164,79.4154268721242,79.6296101294013,78.3258859546713,78.7263155226241,120446.949626075,0.0,1.0
2019-10-07,85.72,86.2,84.16,84.84,173693,79.8251687556108,80.2721599012325,78.3724475323402,79.0056849886377,186519.667820351,0.0,1.0
2019-10-08,84.77,85.72,83.6,84.78,165153,78.9404987799012,79.8251687556108,77.8509578624482,78.949811095435,177349.016365279,0.0,1.0
2019-10-09,84.8,85.67,84.55,85.67,58709,78.9684357265025,79.7786071779419,78.7356278381579,79.7786071779419,63044.470289908,0.0,1.0
2019-10-10,85.05,85.89,84.69,85.0,145650,79.2012436148472,79.9834781196852,78.8660002556309,79.1546820371782,156405.782720283,0.0,1.0
2019-10-11,87.3,88.2,86.51,86.51,133537,81.2965146099489,82.1346230079897,80.5608416827799,80.5608416827799,143398.276739571,0.0,1.0
2019-10-14,87.4,87.64,86.28,86.78,73541,81.3896377652868,81.6131333380977,80.3466584255028,80.8122742021921,78971.7656507542,0.0,1.0
2019-10-15,88.32,88.42,87.55,87.55,70061,82.2463707943951,82.339493949733,81.5293224982936,81.5293224982936,75234.7788751511,0.0,1.0
2019-10-16,88.65,90.04,87.95,87.95,94280,82.55367720701,83.8480890662062,81.901815119645,81.901815119645,101242.273909154,0.0,1.0
2019-10-17,90.3,90.51,88.94,88.94,144336,84.0902092700847,84.2857678962942,82.8237343574898,82.8237343574898,154994.748058461,0.0,1.0
2019-10-18,87.64,90.34,86.31,89.75,210726,81.6131333380977,84.1274585322198,80.3745953721042,83.5780319157264,226287.43542406,0.0,1.0
2019-10-21,86.39,88.91,86.14,88.38,220234,80.4490938963744,82.7957974108884,80.2162860080298,82.3022446875978,236497.570556944,0.0,1.0
2019-10-22,80.24,82.0,77.77,81.42,424318,74.7220198430963,76.3609873770425,72.4218779062512,75.820873076083,455652.51570412,0.0,1.0
2019-10-23,79.06,80.0,78.35,80.0,339736,73.6231666101095,74.4985242702854,72.9619922072108,74.4985242702854,364824.407815023,0.0,1.0
2019-10-24,80.18,80.82,78.59,79.46,208811,74.6661459498936,75.2621341440558,73.1854877800216,73.995659231461,224231.018850704,0.0,1.0
2019-10-25,79.53,81.3,79.35,79.8,173620,74.0608454401975,75.7091252896775,73.8932237605893,74.3122779596097,186441.277005805,0.0,1.0
2019-10-28,81.58,82.52,79.95,80.04,249562,75.9698701246235,76.8452277847994,74.4519626926165,74.5357735324205,267991.348762371,0.0,1.0
2019-10-29,81.83,82.28,80.56,81.14,196524,76.2026780129682,76.6217322119885,75.0200139401774,75.560128241137,211036.663531211,0.0,1.0
2019-10-30,82.42,86.37,80.01,86.0,491720,76.7521046294615,80.4304692653069,74.5078365858192,80.0859135905568,528031.936005614,0.0,1.0
2019-10-31,83.98,85.59,82.8,82.97,345129,78.2048258527321,79.7041086536716,77.1059726197454,77.2642819838198,370615.663470433,0.0,1.0
2019-11-01,85.02,85.49,84.09,84.73,167264,79.1733066682458,79.6109854983337,78.3072613236038,78.903249517766,179615.906906457,0.0,1.0
2019-11-04,85.99,86.53,84.78,85.95,133175,80.076601275023,80.5794663138474,78.949811095435,80.0393520128879,143009.544207166,0.0,1.0
2019-11-05,86.08,87.0,85.52,86.39,162131,80.1604121148271,81.0171451439354,79.6389224449351,80.4490938963744,174103.851412442,0.0,1.0
2019-11-06,84.91,85.83,84.44,85.72,171085,79.0708711973742,79.9276042264825,78.6331923672862,79.8251687556108,183719.075432198,0.0,1.0
2019-11-07,86.28,87.04,85.58,85.78,122961,80.3466584255028,81.0543944060705,79.6947963381378,79.8810426488135,132041.273251416,0.0,1.0
2019-11-08,86.28,86.83,85.81,86.38,106922,80.3466584255028,80.858835779861,79.9089795954149,80.4397815808407,114817.844833629,0.0,1.0
2019-11-11,85.59,86.16,85.19,85.99,83994,79.7041086536716,80.2349106390974,79.3316160323202,80.076601275023,90196.6859856331,0.0,1.0
2019-11-12,86.2,86.55,85.44,85.8,101308,80.2721599012325,80.598090944915,79.5644239206648,79.8996672798811,108789.269041033,0.0,1.0
2019-11-13,84.96,85.84,84.61,85.84,77880,79.1174327750431,79.9369165420162,78.7915017313606,79.9369165420162,83631.1868057374,0.0,1.0
2019-11-14,85.39,85.49,84.29,84.94,110349,79.5178623429959,79.6109854983337,78.4935076342795,79.0988081439755,118497.917730179,0.0,1.0
2019-11-15,85.71,86.55,85.44,86.03,131883,79.815856440077,80.598090944915,79.5644239206648,80.1138505371582,141622.134174385,0.0,1.0
2019-11-18,83.74,85.29,83.2,85.24,162450,77.9813302799212,79.424739187658,77.4784652410968,79.3781776099891,174446.408533539,0.0,1.0
2019-11-19,84.28,84.93,82.62,83.87,132430,78.4841953187457,79.0894958284418,76.9383509401373,78.1023903818605,142209.52836009,0.0,1.0
2019-11-20,83.63,84.95,82.55,84.03,169457,77.8788948090496,79.1081204595093,76.8731647314007,78.251387430401,181970.852883152,0.0,1.0
2019-11-21,83.73,84.01,82.82,84.0,149447,77.9720179643875,78.2327627993335,77.124597250813,78.2234504837997,160483.178923434,0.0,1.0
2019-11-22,83.63,85.08,83.2,84.43,150906,77.8788948090496,79.2291805614485,77.4784652410968,78.6238800517525,162049.921367573,0.0,1.0
2019-11-25,86.29,86.61,83.9,84.15,222018,80.3559707410366,80.6539648381177,78.1303273284618,78.3631352168065,238413.313202827,0.0,1.0
2019-11-26,85.1,86.26,84.8,86.13,121390,79.2478051925161,80.3280337944352,78.9684357265025,80.206973692496,130354.259968522,0.0,1.0
2019-11-27,84.08,85.37,84.0,85.17,100340,78.29794900807,79.4992377119283,78.2234504837997,79.3129914012526,107749.785363221,0.0,1.0
2019-11-29,83.68,84.16,83.4,83.57,51197,77.9254563867185,78.3724475323402,77.6647115517725,77.8230209158469,54977.7333191235,0.0,1.0
2019-12-02,82.98,83.86,82.37,83.72,160194,77.2735942993535,78.0930780663267,76.7055430517926,77.9627056488537,172023.810210045,0.0,1.0
2019-12-03,82.53,82.89,81.99,82.2,88794,76.8545401003332,77.1897834595495,76.3516750615088,76.5472336877183,95351.1505037063,0.0,1.0
2019-12-04,82.16,83.53,82.0,83.06,125283,76.5099844255831,77.7857716537117,76.3609873770425,77.3480928236238,134534.745462034,0.0,1.0
2019-12-05,81.53,82.64,80.43,82.47,273013,75.9233085469546,76.9569755712048,74.8989538382382,76.7986662071305,293174.129473482,0.0,1.0
2019-12-06,82.87,84.14,82.0,82.62,375596,77.1711588284819,78.3538229012727,76.3609873770425,76.9383509401373,403332.553152128,0.0,1.0
2019-12-09,81.97,83.37,81.08,82.51,364177,76.3330504304412,77.6367746051712,75.5042543479343,76.8359154692656,391070.296832987,0.0,1.0
2019-12-10,81.49,82.43,81.08,82.23,194755,75.8860592848195,76.7614169449953,75.5042543479343,76.5751706343196,209137.028586946,0.0,1.0
2019-12-11,80.81,81.78,79.96,81.73,287044,75.252821828522,76.1561164352993,74.4612750081503,76.1095548576303,308241.273567875,0.0,1.0
2019-12-12,82.1,82.57,80.66,81.3,313931,76.4541105323804,76.8917893624683,75.1131370955153,75.7091252896775,337113.791796507,0.0,1.0
2019-12-13,82.31,82.41,81.23,82.0,216168,76.6496691585899,76.7427923139278,75.6439390809411,76.3609873770425,232131.309571426,0.0,1.0
2019-12-16,78.18,83.32,77.66,82.97,285908,72.8036828431364,77.5902130275022,72.3194424353796,77.2642819838198,307021.383631931,0.0,1.0
2019-12-17,78.67,79.59,77.31,78.5,290370,73.2599863042919,74.1167193334002,71.9935113916971,73.1016769402176,311812.88794019,0.0,1.0
2019-12-18,77.59,78.56,76.89,78.5,264205,72.2542562266431,73.1575508334203,71.6023941392781,73.1016769402176,283715.687082818,0.0,1.0
2019-12-19,77.43,77.95,77.03,77.83,200471,72.1052591781025,72.5894995858593,71.7327665567511,72.4777517994539,215275.136750552,0.0,1.0
2019-12-20,77.1,77.84,76.86,77.25,403704,71.9748867606295,72.6656963093048,71.7508404205186,72.1149157231988,432450.536581126,0.19,1.0
2019-12-23,77.22,77.7,76.76,76.87,121765,72.0869099306849,72.5350026109068,71.6574877788057,71.7601756846899,130435.516088027,0.0,1.0
2019-12-24,77.36,77.68,76.93,77.32,103399,72.217603629083,72.5163320825642,71.8161872697176,72.1802625723978,110761.728969621,0.0,1.0
2019-12-26,76.57,77.56,76.24,77.35,182553,71.4801177595512,72.4043089125087,71.1720540418987,72.2082683649117,195552.045073852,0.0,1.0
2019-12-27,76.54,77.42,76.18,76.51,134583,71.4521119670374,72.2736152141107,71.116042456871,71.4241061745235,144166.24696485,0.0,1.0
2019-12-30,76.2,76.76,75.79,76.4,254181,71.1347129852136,71.6574877788057,70.7519671541908,71.3214182686393,272280.457559814,0.0,1.0
2019-12-31,75.92,76.87,75.84,76.16,150618,70.8733255884175,71.7601756846899,70.7986434750472,71.0973719285284,161343.05064794,0.0,1.0
2020-01-02,76.85,76.93,75.67,76.25,145873,71.7415051563473,71.8161872697176,70.6399439841353,71.18138930607,156260.173599218,0.0,1.0
2020-01-03,77.63,77.7,75.75,75.75,326240,72.4696557617077,72.5350026109068,70.7146260975056,70.7146260975056,349470.560247673,0.0,1.0
2020-01-06,76.83,77.52,76.52,77.2,179240,71.7228346280047,72.3669678558236,71.4334414386948,72.0682394023424,192003.136398948,0.0,1.0
2020-01-07,76.37,76.82,76.02,76.27,121819,71.2934124761255,71.7134993638334,70.9666782301304,71.2000598344126,130493.361264135,0.0,1.0
2020-01-08,76.1,77.15,76.0,76.27,125070,71.0413603435007,72.0215630814859,70.9480077017878,71.2000598344126,133975.855107211,0.0,1.0
2020-01-09,76.7,77.41,76.07,76.2,170485,71.601476193778,72.2642799499394,71.0133545509868,71.1347129852136,182624.719420747,0.0,1.0
2020-01-10,74.99,76.75,74.99,76.65,121498,70.0051460204877,71.6481525146344,70.0051460204877,71.5547998729215,130149.503828383,0.0,1.0
2020-01-13,77.29,77.3,74.49,74.53,413726,72.152256779884,72.1615920440552,69.5383828119234,69.5757238686085,443186.172783928,0.0,1.0
2020-01-14,77.19,77.25,75.9,76.74,323947,72.0589041381711,72.1149157231988,70.8546550600749,71.6388172504631,347014.282677026,0.0,1.0
2020-01-15,78.36,78.82,76.95,76.95,259081,73.1511300462118,73.580552198091,71.8348577980602,71.8348577980602,277529.371688105,0.0,1.0
2020-01-16,79.27,79.65,78.35,78.94,162652,74.000639085799,74.3553791243079,73.1417947820405,73.6925753681464,174233.955264236,0.0,1.0
2020-01-17,78.39,79.91,78.13,79.82,190197,73.1791358387256,74.5980959927614,72.9364189702721,74.5140786152198,203740.351113986,0.0,1.0
2020-01-21,76.53,78.66,75.38,76.99,359555,71.4427767028661,73.4311879713504,70.369221323168,71.8721988547453,385157.820285226,0.0,1.0
2020-01-22,73.8,76.53,73.38,76.53,490727,68.8942495841045,71.4427767028661,68.5021684889104,71.4427767028661,525670.180292606,0.0,1.0
2020-01-23,74.43,74.47,73.01,74.05,550395,69.4823712268956,69.5197122835808,68.1567637145727,69.1276311883867,589586.957477679,0.0,1.0
2020-01-24,73.18,74.57,72.03,74.52,245036,68.3154632054846,69.6130649252937,67.2419078257865,69.5663886044372,262484.26986528,0.0,1.0
2020-01-27,72.25,72.63,71.48,71.88,171694,67.4472836375549,67.8020236760638,66.7284682963657,67.1018788632172,183919.80864138,0.0,1.0
2020-01-28,73.45,74.0,72.19,72.74,142893,68.5675153381094,69.0809548675303,67.3912720525271,67.904711581948,153067.976843645,0.0,1.0
2020-01-29,73.31,73.84,72.87,73.64,245518,68.4368216397114,68.9315906407897,68.0260700161747,68.7448853573639,263000.591622389,0.0,1.0
2020-01-30,72.63,73.74,72.24,72.83,124944,67.8020236760638,68.8382379990768,67.4379483733836,67.9887289594896,133840.883029626,0.0,1.0
2020-01-31,69.77,72.27,69.4,72.22,166553,65.1321381230755,67.4659541658974,64.7867333487378,67.419277845041,178412.733634535,0.0,1.0
2020-02-03,70.31,71.39,70.09,70.09,225677,65.636242388325,66.6444509188241,65.4308665765567,65.4308665765567,241746.774230671,0.0,1.0
2020-02-04,71.39,72.04,71.02,71.51,196131,66.6444509188241,67.2512430899578,66.2990461444865,66.7564740888796,210096.893244042,0.0,1.0
2020-02-05,73.12,73.16,71.724,72.05,189348,68.2594516204569,68.2967926771421,66.9562487421451,67.2605783541291,202830.896400737,0.0,1.0
2020-02-06,73.65,74.45,72.67,73.22,198895,68.7542206215352,69.5010417552382,67.839364732749,68.3528042621698,213057.709295184,0.0,1.0
2020-02-07,71.85,73.45,71.76,73.2,181436,67.0738730707034,68.5675153381094,66.9898556931618,68.3341337338272,194355.506893994,0.0,1.0
2020-02-10,72.15,72.94,71.4,71.62,247924,67.353930995842,68.0914168653737,66.6537861829954,66.8591619947637,265577.915580076,0.0,1.0
2020-02-11,73.65,75.62,70.21,70.37,383874,68.7542206215352,70.5932676632789,65.5428897466121,65.6922539733528,411208.502466022,0.0,1.0
2020-02-12,74.01,74.5,73.19,73.69,273706,69.0902901317015,69.5477180760946,68.3247984696559,68.7915616782203,293195.773550606,0.0,1.0
2020-02-13,73.75,74.08,73.4,73.4,204396,68.8475732632481,69.1556369809006,68.520839017253,68.520839017253,218950.418809414,0.0,1.0
2020-02-14,74.17,74.27,73.26,73.65,270285,69.2396543584421,69.333007000155,68.3901453188549,68.7542206215352,289531.174523487,0.0,1.0
2020-02-18,74.13,74.17,73.45,73.85,315042,69.202313301757,69.2396543584421,68.5675153381094,68.9409259049609,337475.184654081,0.0,1.0
2020-02-19,73.98,74.53,73.9,74.2,271629,69.0622843391877,69.5757238686085,68.9876022258174,69.267660150956,290970.876684389,0.0,1.0
2020-02-20,74.63,74.76,73.75,73.75,198149,69.6690765103214,69.7904349445481,68.8475732632481,68.8475732632481,212258.588899326,0.0,1.0
2020-02-21,74.29,74.53,73.81,74.44,186043,69.3516775284976,69.5757238686085,68.9035848482758,69.4917064910669,199290.557381553,0.0,1.0
2020-02-24,71.86,72.51,71.51,71.87,310178,67.0832083348746,67.6900005060084,66.7564740888796,67.0925435990459,332264.833976529,0.0,1.0
2020-02-25,69.58,71.93,69.18,71.93,346799,64.954768103821,67.1485551840737,64.5813575369695,67.1485551840737,371493.50424023,0.0,1.0
2020-02-26,69.54,70.65,68.52,70.21,225030,64.9174270471359,65.9536413701488,63.9652301016645,65.5428897466121,241053.703324343,0.0,1.0
2020-02-27,67.65,68.9,66.42,68.02,551423,63.1530621187625,64.3199701401734,62.004824625694,63.4984668931001,590688.158237654,0.0,1.0
2020-02-28,64.07,67.04,63.34,65.65,521039,59.8110375454414,62.5836110043139,59.1295632609374,61.2860092845049,558140.605814392,0.0,1.0
2020-03-02,67.25,67.28,63.11,64.37,493271,62.7796515519109,62.8076573444248,58.9148521849978,60.09109547058,528395.330811458,0.0,1.0
2020-03-03,67.3,70.0,65.71,68.03,309752,62.8263278727674,65.3468491990151,61.3420208695326,63.5078021572714,331808.499809457,0.0,1.0
2020-03-04,68.85,69.47,67.16,68.43,339406,64.273293819317,64.8520801979368,62.6956341743693,63.8812127241229,363574.071148301,0.0,1.0
2020-03-05,65.31,67.51,64.36,66.92,489078,60.9686103026811,63.0223684203644,60.0817602064087,62.4715878342584,523903.760007391,0.0,1.0
2020-03-06,65.33,65.75,62.77,62.8,207941,60.9872808310237,61.3793619262178,58.597453203174,58.6254589956878,222747.847500188,0.0,1.0
2020-03-09,59.07,63.33,59.0,63.33,420218,55.1434054597975,59.1202279967661,55.0780586105984,59.1202279967661,450140.448400431,0.0,1.0
2020-03-10,63.03,63.75,58.26,60.98,733922,58.8401700716275,59.5123090919602,54.3872490619231,56.9264409165134,786182.358135398,0.0,1.0
2020-03-11,57.7,61.25,57.43,61.19,349445,53.864474268331,57.1784930491382,53.6124221357062,57.1224814641105,374327.917869507,0.0,1.0
2020-03-12,45.49,53.34,45.26,53.34,408514,42.4661167151885,49.7942990896495,42.2514056392489,49.7942990896495,437603.042082571,0.0,1.0
2020-03-13,44.11,48.17,42.96,48.17,632332,41.1778502595508,44.9679675130937,40.1042948798527,44.9679675130937,677358.442565386,0.0,1.0
2020-03-16,40.47,41.9,39.25,41.9,491961,37.779814101202,39.1147568776962,36.6409118723049,39.1147568776962,526992.049687363,0.0,1.0
2020-03-17,37.24,41.27,35.1,41.27,446200,34.764523773876,38.5266352349051,32.7667772412204,38.5266352349051,477972.547763952,0.0,1.0
2020-03-18,31.61,35.7,30.46,35.08,370561,29.508770045441,33.3268930914977,28.4352146657429,32.7481067128778,396947.524141545,0.0,1.0
2020-03-19,39.25,39.95,30.65,31.13,346542,36.8182818915594,37.4749136705171,28.7510914643642,29.2013532556495,369429.881059122,0.19,1.0
2020-03-20,37.55,41.34,36.54,39.57,482617,35.2236047140905,38.7787967744475,34.2761788615944,37.1184564190829,514492.156526801,0.0,1.0
2020-03-23,41.08,41.92,36.11,37.35,454744,38.5349049708346,39.3228631055839,33.8728193402346,35.0359956343883,484778.242846031,0.0,1.0
2020-03-24,43.46,46.14,41.62,43.66,686573,40.7674530192909,43.2814146873006,39.0414494860306,40.9550620989932,731918.733453391,0.0,1.0
2020-03-25,40.59,44.88,40.45,43.71,335614,38.0752627255642,42.0994774851767,37.9439363697726,41.0019643689187,357780.125069331,0.0,1.0
2020-03-26,47.93,48.48,40.61,41.05,310945,44.9605159506354,45.4764409198165,38.0940236335344,38.5067636088793,331481.824327004,0.0,1.0
2020-03-27,47.98,49.44,44.81,46.88,480727,45.007418220561,46.3769645023871,42.0338143072809,43.9755682821988,512477.328669854,0.0,1.0
2020-03-30,48.34,48.83,45.86,47.5,431544,45.345114564025,45.8047568092954,43.0187619757175,44.5571564292757,460045.964390399,0.0,1.0
2020-03-31,47.33,49.17,46.16,48.03,222712,44.3976887115288,46.1236922447891,43.3001755952708,45.0543204904865,237421.344802186,0.0,1.0
2020-04-01,43.49,45.6,43.1,45.31,303928,40.7955943812463,42.7748701721046,40.429756675827,42.5028370065364,324001.37614066,0.0,1.0
2020-04-02,43.77,45.05,41.75,43.19,153952,41.0582470928294,42.2589452029235,39.163395387837,40.514180761693,164119.988482821,0.0,1.0
2020-04-03,42.13,44.1,40.86,43.33,156412,39.5198526392712,41.367802074338,38.3285349831622,40.6455071174845,166742.462836307,0.0,1.0
2020-04-06,44.1,45.07,43.0,44.2,239475,41.367802074338,42.2777061108938,40.3359521359759,41.4616066141891,255291.482032866,0.0,1.0
2020-04-07,45.54,47.78,44.32,45.51,305440,42.718587448194,44.8198091408588,41.5741720620105,42.6904460862386,325613.238426217,0.0,1.0
2020-04-08,47.35,47.94,45.76,46.46,181242,44.416449619499,44.9698964046205,42.9249574358664,43.5815892148241,193212.397062744,0.0,1.0
2020-04-09,47.81,49.55,46.72,48.68,313890,44.8479505028141,46.4801494962233,43.825481018437,45.6640499995187,334621.33122579,0.0,1.0
2020-04-13,44.59,47.23,43.87,47.23,271354,41.8274443196085,44.3038841716777,41.1520516326805,44.3038841716777,289275.977933171,0.0,1.0
2020-04-14,46.0,46.83,45.03,45.72,394535,43.1500883315091,43.9286660122732,42.2401842949533,42.887435619926,420592.65002124,0.0,1.0
2020-04-15,44.86,45.98,43.29,45.84,414317,42.0807165772064,43.1313274235388,40.6079853015441,43.0000010677473,441681.181590608,0.0,1.0
2020-04-16,45.29,45.78,43.16,44.75,374079,42.4840760985662,42.9437183438366,40.4860393997376,41.9775315833702,398785.603120878,0.0,1.0
2020-04-17,48.0,48.68,46.77,46.77,244710,45.0261791285312,45.6640499995187,43.8723832883626,43.8723832883626,260872.23538266,0.0,1.0
2020-04-20,47.75,48.17,46.11,46.8,281314,44.7916677789034,45.1856468462781,43.2532733253453,43.9005246503179,299893.800925331,0.0,1.0
2020-04-21,46.99,47.65,45.98,46.65,287152,44.078753276035,44.6978632390523,43.1313274235388,43.7598178405412,306117.380305674,0.0,1.0
2020-04-22,47.55,48.39,46.55,48.16,293561,44.6040586992012,45.3920168339505,43.6660133006901,45.176266392293,312949.672229043,0.0,1.0
2020-04-23,48.54,49.87,47.62,47.62,236947,45.5327236437272,46.7803240237469,44.669721877097,44.669721877097,252596.516518389,0.0,1.0
2020-04-24,46.6,48.92,46.3,48.84,238107,43.7129155706157,45.8891808951614,43.4315019510624,45.8141372632805,253833.130441171,0.0,1.0
2020-04-27,49.11,49.99,46.8,46.8,168586,46.0674095208785,46.8928894715682,43.9005246503179,43.9005246503179,179720.512746602,0.0,1.0
2020-04-28,51.47,51.94,49.42,50.34,187933,48.2811966613646,48.7220779986648,46.3582035944169,47.2212053610471,200345.314094926,0.0,1.0
2020-04-29,55.69,56.52,52.67,52.89,248900,52.2397482430813,53.0183259238455,49.4068511395779,49.6132211272503,265338.970155466,0.0,1.0
2020-04-30,51.14,55.59,49.01,52.03,348597,47.9716416798559,52.1459437032302,45.9736049810274,48.8065020845308,371620.606586119,0.0,1.0
2020-05-01,50.34,51.19,48.81,49.93,212906,47.2212053610471,48.0185439497815,45.7859959013252,46.8366067476575,226967.692968741,0.0,1.0
2020-05-04,51.04,51.15,48.73,49.88,198360,47.8778371400048,47.981022133841,45.7109522694443,46.789704477732,211460.980795654,0.0,1.0
2020-05-05,49.7,52.58,49.45,52.29,384291,46.620856306,49.3224270537119,46.3863449563722,49.0503938881437,409672.069827297,0.0,1.0
2020-05-06,51.09,52.43,49.58,49.83,210948,47.9247394099304,49.1817202439352,46.5082908581787,46.7428022078064,224880.373950804,0.0,1.0
2020-05-07,51.54,52.22,51.0,51.73,152515,48.3468598392604,48.9847307102479,47.8403153240644,48.5250884649775,162588.079683652,0.0,1.0
2020-05-08,54.49,54.49,52.47,52.95,130740,51.114093764868,51.114093764868,49.2192420598757,49.669503851161,139374.917469368,0.0,1.0
2020-05-11,51.38,53.6,51.0,53.6,258937,48.1967725754986,50.2792333601932,47.8403153240644,50.2792333601932,276038.878726982,0.0,1.0
2020-05-12,50.11,51.78,50.1,51.61,286017,47.0054549193895,48.571990734903,46.9960744654044,48.4125230171561,304907.417545022,0.0,1.0
2020-05-13,49.04,49.65,47.8,49.65,321001,46.0017463429827,46.5739540360744,44.838570048829,46.5739540360744,342201.987781739,0.0,1.0
2020-05-14,49.72,49.94,45.93,47.91,291605,46.6396172139702,46.8459872016427,43.0844251536133,44.9417550426652,310864.485304077,0.0,1.0
2020-05-15,49.78,50.95,49.0,49.53,171409,46.6958999378809,47.7934130541388,45.9642245270423,46.4613885882531,182729.961974199,0.0,1.0
2020-05-18,54.76,55.0,51.89,51.89,174379,51.367366022466,51.5924969181087,48.6751757287392,48.6751757287392,185896.120035114,0.0,1.0
2020-05-19,52.96,55.19,52.94,54.29,167066,49.6788843051461,51.7707255438258,49.6601233971759,50.9264846851658,178100.122089165,0.0,1.0
2020-05-20,55.32,55.59,53.97,54.45,156406,51.8926714456322,52.1459437032302,50.6263101576423,51.0765719489276,166736.066557396,0.0,1.0
2020-05-21,55.46,56.53,54.71,54.98,179713,52.0239978014237,53.0277063778306,51.3204637525404,51.5737360101384,191582.41198694,0.0,1.0
2020-05-22,55.41,56.01,54.36,55.46,113207,51.9770955314982,52.5399227706048,50.9921478630616,52.0239978014237,120683.924445118,0.0,1.0
2020-05-26,60.47,61.98,57.61,57.76,257757,56.7236052479642,58.1400537997159,54.0407954082225,54.1815022179992,274780.943874497,0.0,1.0
2020-05-27,64.97,65.05,61.22,62.21,305280,60.944809541264,61.0198531731449,57.4271392968475,58.3558042413734,325442.670988592,0.0,1.0
2020-05-28,62.43,66.1,62.29,65.77,321952,58.5621742290459,62.0048008415815,58.4308478732543,61.6952458600728,343215.797989122,0.0,1.0
2020-05-29,60.3,61.55,59.57,61.55,222540,56.5641375302173,57.7366942783561,55.8793643893042,57.7366942783561,237237.984806739,0.0,1.0
2020-06-01,61.65,62.75,60.17,60.66,168458,57.8304988182072,58.8623487565694,56.4421916284109,56.9018338736813,179584.058796503,0.0,1.0
2020-06-02,61.89,62.62,60.97,62.27,122270,58.0556297138499,58.740402854763,57.1926279472197,58.4120869652841,130345.503740092,0.0,1.0
2020-06-03,64.39,65.14,62.76,63.27,174735,60.4007432101276,61.1042772590109,58.8717292105545,59.3501323637952,186275.63258383,0.0,1.0
2020-06-04,65.68,66.66,61.78,61.78,252492,61.789050399924,62.7109942091798,58.1200903426812,58.1200903426812,268391.801664918,0.19,1.0
2020-06-05,71.35,74.24,68.22,68.76,314825,67.1231538677615,69.8419473460772,64.1785782320769,64.6865880861567,334650.004590869,0.0,1.0
2020-06-08,70.98,73.53,70.33,72.19,221957,66.7750730418179,69.1740084638613,66.1635796989441,67.9133914185522,235933.966708411,0.0,1.0
2020-06-09,67.73,69.66,66.74,69.27,188223,63.717606327449,65.5332711762896,62.7862549283027,65.1663751705653,200075.685902032,0.0,1.0
2020-06-10,64.03,66.91,63.74,66.91,227377,60.2367980680136,62.946183956439,59.9639779611929,62.946183956439,241695.272274622,0.0,1.0
2020-06-11,56.36,60.9,56.03,60.43,225147,53.0211766221028,57.292222432329,52.7107261557207,56.8500657074818,239324.845814724,0.0,1.0
2020-06-12,57.61,59.81,55.5,59.18,252304,54.1971253583986,56.2667951342791,52.2121238915314,55.674116971186,268191.963021662,0.0,1.0
2020-06-15,59.9,61.0,55.41,55.41,146696,56.3514634432924,57.3862983312327,52.1274555825181,52.1274555825181,155933.668144087,0.0,1.0
2020-06-16,61.94,63.57,61.43,62.9,135664,58.2706117809271,59.8040489330567,57.7908246965184,59.1737404104022,144206.966482381,0.0,1.0
2020-06-17,59.66,62.06,59.17,62.06,113760,56.1256812859236,58.3835028596115,55.6647093812957,58.3835028596115,120923.638600039,0.0,1.0
2020-06-18,58.93,60.23,58.33,58.73,102484,55.4389272239269,56.6619139096745,54.8744718305049,55.2507754261196,108937.571890703,0.0,1.0
2020-06-19,57.76,59.99,57.12,59.76,453683,54.3382392067541,56.4361317523057,53.7361534537706,56.2197571848273,482252.10206559,0.0,1.0
2020-06-22,58.36,58.37,56.61,57.43,213149,54.902694600176,54.9121021900664,53.256366369362,54.027788740372,226571.313677564,0.0,1.0
2020-06-23,57.55,59.21,56.94,59.21,161743,54.1406798190564,55.7023397408571,53.5668168357441,55.7023397408571,171928.200405117,0.0,1.0
2020-06-24,54.95,57.39,54.56,56.35,234094,51.6947064475612,53.9901583808105,51.327810441837,53.0117690322125,248835.251885,0.0,1.0
2020-06-25,56.66,56.69,54.45,54.45,153894,53.3034043188138,53.3316270884849,51.2243269530429,51.2243269530429,163584.937049177,0.0,1.0
2020-06-26,54.34,56.14,54.12,55.92,302952,51.1208434642489,52.8142096445148,50.9138764866608,52.6072426669267,322029.343892045,0.0,1.0
2020-06-29,58.58,58.99,55.32,55.45,186108,55.1096615777641,55.4953727632691,52.0427872735048,52.1650859420795,197827.501165401,0.0,1.0
2020-06-30,58.71,59.25,57.5,57.89,133400,55.2319602463388,55.7399701004186,54.0936418696046,54.4605378753288,141800.398991255,0.0,1.0
2020-07-01,56.5,59.48,56.38,58.88,130654,53.152882880568,55.956344667897,53.0399918018836,55.3918892744751,138881.479233909,0.0,1.0
2020-07-02,56.94,58.93,56.54,57.72,171481,53.5668168357441,55.4389272239269,53.1905132401294,54.3006088471926,182279.416937177,0.0,1.0
2020-07-06,56.89,58.54,56.49,58.53,330385,53.5197788862922,55.0720312182026,53.1434752906776,55.0626236283123,351189.841234827,0.0,1.0
2020-07-07,53.38,56.21,53.33,56.02,250618,50.2177148347738,52.8800627737473,50.1706768853219,52.7013185658304,266399.793061397,0.0,1.0
2020-07-08,52.82,54.76,52.65,53.01,437507,49.6908898009133,51.5159622396443,49.530960772777,49.8696340088302,465057.474973516,0.0,1.0
2020-07-09,51.15,52.89,51.06,52.82,373598,48.1198222892221,49.7567429301458,48.0351539802088,49.6908898009133,397124.028953036,0.0,1.0
2020-07-10,51.89,52.71,51.34,51.34,636164,48.8159839411092,49.5874063121192,48.2985664971391,48.2985664971391,676224.205576259,0.0,1.0
2020-07-13,50.55,53.63,50.45,52.32,904375,47.5553668958002,50.4529045820329,47.4612909968965,49.220510306395,961324.856354696,0.0,1.0
2020-07-14,52.13,52.57,49.81,50.53,631876,49.041766098478,49.4557000536541,46.8592052439131,47.5365517160194,671666.183755611,0.0,1.0
2020-07-15,54.46,55.22,53.7,54.22,372497,51.2337345429333,51.9487113746011,50.5187577112655,51.0079523855645,395953.69732418,0.0,1.0
2020-07-16,53.03,54.26,52.46,54.26,371019,49.8884491886109,51.045582745126,49.3522165648601,51.045582745126,394382.625437306,0.0,1.0
2020-07-17,52.58,54.42,52.45,53.13,180598,49.4651076435445,51.1961041833718,49.3428089749697,49.9825250875146,191970.528163589,0.0,1.0
2020-07-20,50.74,52.61,50.19,52.2,154219,47.7341111037171,49.4933304132156,47.216693659747,49.1076192277106,163930.402788849,0.0,1.0
2020-07-21,51.98,53.2,51.45,51.45,485119,48.9006522501225,50.0483782167472,48.4020499859331,48.4020499859331,515667.674349616,0.0,1.0
2020-07-22,52.62,53.46,51.91,51.91,258187,49.5027380031059,50.2929755538967,48.83479912089,48.83479912089,274445.424395467,0.0,1.0
2020-07-23,52.24,53.065,51.78,52.48,249861,49.145249587272,49.9213757532272,48.7125004523152,49.3710317446408,265595.12363084,0.0,1.0
2020-07-24,51.97,52.8734,51.69,52.47,157825,48.8912446602322,49.7411263309278,48.6278321433019,49.3616241547505,167763.47804194,0.0,1.0
2020-07-27,52.05,52.67,51.48,51.84,146149,48.9665053793551,49.5497759525578,48.4302727556042,48.7689459916574,155352.222729932,0.0,1.0
2020-07-28,50.93,52.72,50.92,51.7,169295,47.9128553116341,49.5968139020096,47.9034477217437,48.6372397331923,179955.761223572,0.0,1.0
2020-07-29,49.56,51.79,49.07,51.17,323617,46.6240154966539,48.7219080422056,46.163043592026,48.1386374690029,343995.65007761,0.0,1.0
2020-07-30,48.17,51.76,47.73,51.76,489964,45.3163605018931,48.6936852725345,44.902426546717,48.6936852725345,520817.771299486,0.0,1.0
2020-07-31,48.08,48.4,46.31,47.67,443259,45.2316921928798,45.5327350693715,43.566548782285,44.8459810073748,471171.687079946,0.0,1.0
2020-08-03,48.86,49.06,46.975,48.24,248324,45.9654842043283,46.1536360021356,44.1921535099943,45.3822136311256,263961.336425071,0.0,1.0
2020-08-04,49.25,49.53,48.01,48.81,208956,46.3323802100526,46.5957927269828,45.1658390636472,45.9184462548765,222114.274150051,0.0,1.0
2020-08-05,51.45,51.45,49.76,50.06,154123,48.4020499859331,48.4020499859331,46.8121672944613,47.0943949911722,163828.357524207,0.0,1.0
2020-08-06,51.5,51.96,51.18,51.49,157322,48.449087935385,48.8818370703418,48.1480450588932,48.4396803454946,167228.80337408,0.0,1.0
2020-08-07,52.5,52.73,51.09,51.18,124686,49.3898469244215,49.6062214919,48.0633767498799,48.1480450588932,132537.665282037,0.0,1.0
2020-08-10,53.78,54.67,52.96,52.98,193860,50.5940184303884,51.431293930631,49.8225960593784,49.8414112391591,206067.656285193,0.0,1.0
2020-08-11,53.8,55.26,53.615,54.59,169354,50.6128336101691,51.9863417341626,50.4387931971974,51.356033211508,180018.476542467,0.0,1.0
2020-08-12,53.62,54.56,52.81,54.56,133949,50.4434969921425,51.327810441837,49.6814822110229,51.327810441837,142383.970348423,0.0,1.0
2020-08-13,52.89,53.9,52.53,52.87,150668,49.7567429301458,50.7069095090728,49.4180696940927,49.7379277503651,160155.790968624,0.0,1.0
2020-08-14,53.3,53.64,52.26,52.33,84483,50.1424541156508,50.4623121719233,49.1640647670528,49.2299178962853,89803.0217989373,0.0,1.0
2020-08-17,51.98,53.26,51.74,53.23,96225,48.9006522501225,50.1048237560894,48.6748700927537,50.0766009864183,102284.433230386,0.0,1.0
2020-08-18,50.85,51.99,50.2,51.66,128118,47.8375945925112,48.9100598400129,47.2261012496374,48.5996093736308,136185.783492966,0.0,1.0
2020-08-19,51.65,52.11,50.55,50.84,211952,48.5902017837404,49.0229509186973,47.5553668958002,47.8281870026208,225298.936784067,0.0,1.0
2020-08-20,50.4,51.1,50.01,50.85,178219,47.4142530474447,48.0727843397703,47.0473570417204,47.8375945925112,189441.718949194,0.0,1.0
2020-08-21,49.91,50.85,49.04,50.18,120368,46.9532811428167,47.8375945925112,46.1348208223549,47.2072860698566,127947.754316188,0.0,1.0
2020-08-24,50.82,50.93,49.63,50.29,471700,47.8093718228401,47.9128553116341,46.6898686258865,47.3107695586507,501403.659701462,0.0,1.0
2020-08-25,50.94,51.55,50.28,51.14,131030,47.9222629015244,48.4961258848368,47.3013619687603,48.1104146993318,139281.156520421,0.0,1.0
2020-08-26,51.2,51.22,50.38,50.71,159450,48.166860238674,48.1856754184547,47.395437867664,47.705888334046,169490.806740297,0.0,1.0
2020-08-27,52.25,52.72,51.53,51.74,166605,49.1546571771624,49.5968139020096,48.477310705056,48.6748700927537,177096.3678706,0.0,1.0
2020-08-28,52.85,53.25,52.12,52.72,110536,49.7191125705844,50.095416166199,49.0323585085876,49.5968139020096,117496.618462499,0.0,1.0
2020-08-31,51.9,52.57,51.26,52.57,223930,48.8253915309996,49.4557000536541,48.2233057780162,49.4557000536541,238031.209491093,0.0,1.0
2020-09-01,52.62,52.68,51.12,51.45,169322,49.5027380031059,49.5591835424481,48.091599519551,48.4020499859331,179984.461454253,0.0,1.0
2020-09-02,53.76,53.85,52.12,52.62,141747,50.5752032506077,50.659871559621,49.0323585085876,49.5027380031059,150673.022157522,0.0,1.0
2020-09-03,52.26,54.05,51.945,53.63,316334,49.1640647670528,50.8480233574283,48.8677256855062,50.4529045820329,336254.028594451,0.0,1.0
2020-09-04,51.15,53.52,50.89,53.41,147895,48.2985664971391,50.5364472908482,48.0530605872807,50.4325794059081,156626.372139804,0.19,1.0
2020-09-08,50.73,51.33,50.0,50.33,244137,47.9019800273679,48.468532127041,47.2126749727655,47.5242786275857,258550.272930764,0.0,1.0
2020-09-09,50.5,51.13,49.5334,51.13,272199,47.6848017224931,48.27968142715,46.7720862899196,48.27968142715,288268.98725503,0.0,1.0
2020-09-10,50.53,51.27,50.4,50.97,313049,47.7131293274768,48.4118769170737,47.5903763725476,48.1286008672371,331530.674951781,0.0,1.0
2020-09-11,51.4,51.74,50.5,50.66,209566,48.5346298720029,48.8556760618177,47.6848017224931,47.835882282406,221938.282591367,0.0,1.0
2020-09-14,52.59,52.765,51.56,51.82,173532,49.6582915363547,49.8235358987594,48.6857104319158,48.9312163417741,183776.92018097,0.0,1.0
2020-09-15,52.01,52.78,51.4125,52.73,343984,49.1106245066707,49.8376997012512,48.5464330407461,49.7904870262785,364292.004422992,0.0,1.0
2020-09-16,53.46,54.28,51.41,52.07,266910,50.4797920808809,51.2540799504342,48.5440724069975,49.167279716638,282667.737163766,0.0,1.0
2020-09-17,53.8,53.95,51.91,52.9,158767,50.8008382706957,50.942476295614,49.0161991567251,49.9510101211859,168140.229389231,0.0,1.0
2020-09-18,54.5,55.17,53.91,55.01,617050,51.4618157203144,52.0944655649494,50.9047061556357,51.9433850050366,653479.177314083,0.0,1.0
2020-09-21,50.58,53.51,49.91,53.51,607619,47.7603420024496,50.5270047558536,47.1276921578145,50.5270047558536,643491.393307521,0.0,1.0
2020-09-22,50.53,51.12,49.57,50.62,253783,47.7131293274768,48.2702388921554,46.8066459679997,47.7981121424278,268765.750030468,0.0,1.0
2020-09-23,49.76,51.265,49.67,50.39,270762,46.9860541328962,48.4071556495765,46.9010713179452,47.5809338375531,286747.150162735,0.0,1.0
2020-09-24,49.5,50.66,48.98,50.05,214561,46.7405482230378,47.835882282406,46.2495364033211,47.2598876477382,227228.175615731,0.0,1.0
2020-09-25,49.54,49.885,48.78,49.47,114164,46.778318363016,47.1040858203281,46.06068570343,46.7122206180542,120903.97342012,0.0,1.0
2020-09-28,50.83,51.45,50.28,50.28,130344,47.9964053773134,48.5818425469757,47.477065952613,47.477065952613,138039.202476018,0.0,1.0
2020-09-29,50.03,50.72,49.47,50.54,127928,47.2410025777491,47.8925374923733,46.7122206180542,47.7225718624713,135480.567531701,0.0,1.0
2020-09-30,49.51,50.91,49.3,50.16,177406,46.7499907580324,48.0719456572698,46.5516975231468,47.3637555326783,187879.632008074,0.0,1.0
2020-10-01,50.55,50.62,49.17,49.7,198803,47.7320143974659,47.7981121424278,46.4289445682176,46.9293989229289,210539.860444975,0.0,1.0
2020-10-02,51.11,51.67,49.4,49.62,113345,48.2607963571609,48.7895783168559,46.6461228730923,46.8538586429725,120036.6215909,0.0,1.0
2020-10-05,51.81,52.13,51.34,51.52,116742,48.9217738067796,49.2239349266053,48.4779746620356,48.6479402919376,123634.172462524,0.0,1.0
2020-10-06,52.33,54.35,52.04,52.43,208000,49.4127856264964,51.3201776953961,49.1389521116543,49.5072109764419,220279.829643188,0.0,1.0
2020-10-07,53.46,53.66,51.98,52.99,215325,50.4797920808809,50.6686427807719,49.082296901687,50.0359929361369,228037.280374613,0.0,1.0
2020-10-08,53.45,54.21,53.0,53.98,114307,50.4703495458863,51.1879822054723,50.0454354711314,50.9708039005976,121055.415803,0.0,1.0
2020-10-09,54.74,54.75,53.575,53.84,171645,51.6884365601837,51.6978790951782,50.5883812333182,50.8386084106739,181778.516149543,0.0,1.0
2020-10-12,55.48,55.85,54.34,54.96,149638,52.3871841497806,52.736557944579,51.3107351604015,51.8961723300638,158472.274750709,0.0,1.0
2020-10-13,55.0,55.14,53.45,54.67,175482,51.933942470042,52.0661379599658,50.4703495458863,51.6223388152218,185842.043583875,0.0,1.0
2020-10-14,55.04,55.5,54.305,55.0,179863,51.9717126100202,52.4060692197697,51.2776862879206,51.933942470042,190481.687495735,0.0,1.0
2020-10-15,55.14,55.18,53.61,54.45,276096,52.0661379599658,52.103908099944,50.6214301057991,51.4146030453416,292396.056947912,0.0,1.0
2020-10-16,56.37,56.69,54.61,55.24,131883,53.2275697642958,53.5297308841215,51.5656836052545,52.1605633099113,139669.061407849,0.0,1.0
2020-10-19,54.6,56.865,54.53,56.86,107335,51.5562410702599,53.6949752465262,51.490143325298,53.6902539790289,113671.805359383,0.0,1.0
2020-10-20,54.88,55.56,54.62,55.24,77066,51.8206320501074,52.462724429737,51.575126140249,52.1605633099113,81615.7949580863,0.0,1.0
2020-10-21,54.1,54.99,54.0101,54.75,76299,51.0841143205323,51.9244999350475,50.9992259309312,51.6978790951782,80803.513086277,0.0,1.0
2020-10-22,55.42,55.48,53.88,54.38,157263,52.3305289398133,52.3871841497806,50.8763785506521,51.3485053003797,166547.436774888,0.0,1.0
2020-10-23,54.45,56.3,54.29,55.54,122868,51.4146030453416,53.1614720193339,51.2635224854288,52.4438393597479,130121.837060573,0.0,1.0
2020-10-26,53.05,54.01,51.72,53.64,188576,50.0926481461042,50.9991315055813,48.8367909918286,50.6497577107828,199709.08247497,0.0,1.0
2020-10-27,52.37,53.38,52.26,53.05,117009,49.4505557664746,50.4042518009244,49.3466878815345,50.0926481461042,123916.935513076,0.0,1.0
2020-10-28,51.04,51.77,50.26,51.08,148448,48.194698612199,48.8840036668014,47.4581808826239,48.2324687521772,157212.019956115,0.0,1.0
2020-10-29,49.5,53.445,48.57,52.83,281257,46.7405482230378,50.465628278389,45.8623924685444,49.884912376224,297861.750220934,0.0,1.0
2020-10-30,50.94,51.2,49.41,49.41,147911,48.1002732622535,48.3457791721119,46.6555654080869,46.6555654080869,156643.316742085,0.0,1.0
2020-11-02,53.04,53.67,51.63,52.0,216766,50.0832056111096,50.6780853157665,48.7518081768776,49.1011819716761,229563.353617478,0.0,1.0
2020-11-03,53.85,55.21,53.07,54.41,123931,50.8480509456684,52.1322357049277,50.1115332160933,51.3768329053634,131247.594074567,0.0,1.0
2020-11-04,52.48,52.7,51.47,52.7,118147,49.5544236514147,49.7621594212948,48.6007276169648,49.7621594212948,125122.120350258,0.0,1.0
2020-11-05,54.21,54.61,52.6,52.6,142666,51.1879822054723,51.5656836052545,49.6677340713493,49.6677340713493,151088.664307092,0.0,1.0
2020-11-06,54.11,54.52,53.37,54.22,107221,51.0935568555268,51.4807007903035,50.3948092659299,51.1974247404669,113551.075068136,0.0,1.0
2020-11-09,59.47,61.99,58.505,58.79,319646,56.1547556126073,58.5342744312346,55.2435509856329,55.5126632329777,338517.146279454,0.0,1.0
2020-11-10,63.74,64.33,59.04,59.47,331083,60.1867180552814,60.7438276199601,55.7487266078415,56.1547556126073,350629.359796903,0.0,1.0
2020-11-11,63.43,64.49,61.88,63.89,206821,59.8939994704503,60.8949081798729,58.4304065462946,60.3283560801997,219031.224262663,0.0,1.0
2020-11-12,61.58,63.48,61.29,62.4,240241,58.147130496458,59.9412121454231,57.8732969816159,58.9214183660113,254424.262275525,0.0,1.0
2020-11-13,63.97,64.355,62.56,62.56,115343,60.4038963601562,60.7674339574465,59.0724989259242,59.0724989259242,122152.578800645,0.0,1.0
2020-11-16,66.27,66.86,65.29,66.26,275582,62.5756794089034,63.132788973582,61.6503109794372,62.5662368739088,291851.711599659,0.0,1.0
2020-11-17,66.54,66.8,64.5,65.93,300851,62.8306278537563,63.0761337636147,60.9043507148675,62.2546332190886,318612.533788379,0.0,1.0
2020-11-18,68.32,68.96,66.9,67.25,289979,64.5113990827868,65.1157213224381,63.1705591135602,63.5010478383696,307098.676538952,0.0,1.0
2020-11-19,68.44,68.49,66.86,67.99,224141,64.6247095027214,64.6719221776942,63.132788973582,64.1997954279665,237373.756231028,0.0,1.0
2020-11-20,68.43,68.5,67.8,67.8,165270,64.6152669677269,64.6813647126887,64.02038726307,64.02038726307,175027.151178508,0.0,1.0
2020-11-23,70.32,71.255,68.86,69.41,198758,66.3999060816974,67.2827831036881,65.0212959724926,65.540635397193,210492.203751062,0.0,1.0
2020-11-24,72.68,72.8,70.74,70.85,175209,68.6283443404119,68.7416547603465,66.7964925514686,66.9003604364087,185552.926307468,0.0,1.0
2020-11-25,71.36,72.54,70.35,72.04,165550,67.3819297211309,68.4961488504882,66.428233686681,68.0240221007605,175323.681718413,0.0,1.0
2020-11-27,70.76,71.52,70.08,71.36,75841,66.8153776214577,67.5330102810437,66.1732852418281,67.3819297211309,80318.473846005,0.0,1.0
2020-11-30,68.53,70.65,68.18,70.35,206852,64.7096923176724,66.7115097365176,64.379203592863,66.428233686681,219064.054429581,0.0,1.0
2020-12-01,69.5,70.065,68.65,69.76,144078,65.625618212144,66.1591214393363,64.823002737607,65.8711241220024,152584.025458324,0.0,1.0
2020-12-02,70.4,70.78,68.98,69.16,181900,66.4754463616538,66.8342626914468,65.1346063924273,65.3045720223292,192638.947173538,0.0,1.0
2020-12-03,70.13,71.75,69.9,70.53,111077,66.2204979168009,67.7501885859185,66.0033196119262,66.598199316583,117634.724217675,0.0,1.0
2020-12-04,72.12,72.4,70.7,70.82,110237,68.0995623807169,68.3639533605644,66.7587224114904,66.872032831425,116745.132597962,0.0,1.0
2020-12-07,71.74,72.94,71.0,72.13,102211,67.7407460509239,68.8738502502703,67.041998461327,68.1090049157115,108245.296479134,0.0,1.0
2020-12-08,72.69,72.97,71.0,71.0,157299,68.6377868754065,68.902177855254,67.041998461327,67.041998461327,166585.562130019,0.0,1.0
2020-12-09,72.36,73.925,71.76,73.3,123576,68.3261832205862,69.8039399472338,67.759631120913,69.2137815100742,130871.635711474,0.0,1.0
2020-12-10,71.39,72.585,70.79,71.62,106538,67.4102573261146,68.5386402579636,66.8437052264414,67.6274356309893,112827.752358298,0.0,1.0
2020-12-11,71.27,72.3638,70.47,70.62,109669,67.2969469061799,68.3297713838841,66.5415441066157,66.683182131534,116143.599217014,0.0,1.0
2020-12-14,70.4,72.175,70.37,72.16,176805,66.4754463616538,68.151496323187,66.4471187566702,68.1373325206951,187243.150384923,0.0,1.0
2020-12-15,73.19,73.74,71.06,71.34,132439,69.1099136251341,69.6292530498345,67.0986536712943,67.3630446511418,140257.886337088,0.0,1.0
2020-12-16,71.69,73.59,71.41,73.51,123484,67.6935333759511,69.4876150249162,67.4291423961037,69.4120747449598,130774.204248363,0.0,1.0
2020-12-17,73.01,73.13,70.75,72.22,139461,68.9399479952322,69.0532584151668,66.8059350864632,68.1939877306625,147694.44866283,0.0,1.0
2020-12-18,74.0,74.37,72.29,72.9,711277,69.8747589596929,70.2241327544914,68.2600854756244,68.8360801102921,753269.117255375,0.0,1.0
2020-12-21,72.43,72.94,70.72,72.37,174671,68.5811316654392,69.0640307010511,66.9619996048579,68.5243200141907,184473.779052199,0.2,1.0
2020-12-22,72.02,72.63,71.09,72.51,84873,68.1929187152413,68.7705038362674,67.3123381208901,68.6568805337704,89636.190606897,0.0,1.0
2020-12-23,73.61,74.03,72.1,72.93,72662,69.6984274733256,70.0961090320649,68.2686675835726,69.0545620925097,76739.8923318175,0.0,1.0
2020-12-24,73.09,73.92,72.16,73.91,52299,69.2060598291723,69.9919543381094,68.3254792348211,69.982485729568,55234.0924976153,0.0,1.0
2020-12-28,73.24,73.77,72.6,73.77,81459,69.3480889572934,69.8499252099882,68.7420980106431,69.8499252099882,86030.5921865284,0.0,1.0
2020-12-29,72.15,73.79,70.9496,73.45,99551,68.3160106262796,69.868862427071,67.1793988569687,69.5469297366631,105137.940347427,0.0,1.0
2020-12-30,73.13,74.21,72.15,72.15,74397,69.2439342633379,70.2665439858103,68.3160106262796,68.3160106262796,78572.2629408801,0.0,1.0
2020-12-31,73.42,73.97,71.815,73.04,89296,69.5185239110388,70.0392973808164,67.9988122401424,69.1587167864652,94307.4155082709,0.0,1.0
2021-01-04,70.98,74.14,70.38,74.14,134538,67.2081834269346,70.2002637260204,66.6400669144499,70.2002637260204,142088.45936718,0.0,1.0
2021-01-05,73.06,74.01,70.62,70.81,107294,69.177654003548,70.0771718149821,66.8673135194438,67.0472170817306,113315.48825865,0.0,1.0
2021-01-06,76.96,78.5,74.67,74.67,200233,72.8704113346983,74.3285770500756,70.7020999787152,70.7020999787152,211470.353985258,0.0,1.0
2021-01-07,77.07,78.4,76.265,77.39,105418,72.9745660286538,74.2338909646615,72.2123430410702,73.277561501979,111334.204533808,0.0,1.0
2021-01-08,76.19,77.66,74.9,77.15,99062,72.1413284770097,73.5332139325971,70.9198779751677,73.0503148969851,104621.496988447,0.0,1.0
2021-01-11,76.99,77.2,73.9,74.18,91929,72.8988171603225,73.0976579396922,69.9730171210266,70.2381381601861,97088.1831242142,0.0,1.0
2021-01-12,78.43,78.79,76.69,76.79,97501,74.2622967902857,74.6031666977765,72.6147589040802,72.7094449894943,102972.891500985,0.0,1.0
2021-01-13,76.05,78.57,75.75,78.4,85795,72.0087679574299,74.3948573098654,71.7247097011876,74.2338909646615,90609.934527102,0.0,1.0
2021-01-14,78.01,78.56,76.39,76.56,99369,73.8646152315464,74.385388701324,72.3307006478379,72.4916669930419,104945.726254719,0.0,1.0
2021-01-15,76.03,77.255,74.7815,76.39,95864,71.9898307403471,73.1497352866699,70.8076749639519,72.3307006478379,101244.020787996,0.0,1.0
2021-01-19,77.12,77.75,75.36,76.63,113385,73.0219090713609,73.6184314094697,71.3554339680725,72.5579472528317,119748.323636056,0.0,1.0
2021-01-20,78.14,78.57,76.84,76.96,94967,73.9877071425848,74.3948573098654,72.7567880322014,72.8704113346983,100296.679902504,0.0,1.0
2021-01-21,76.32,78.6,75.74,78.6,91086,72.264420388048,74.4232631354897,71.7152410926462,74.4232631354897,96197.8727937013,0.0,1.0
2021-01-22,76.72,76.97,75.04,75.32,117634,72.6431647297044,72.8798799432397,71.0524384947474,71.3175595339069,124235.78341583,0.0,1.0
2021-01-25,76.4,76.96,74.96,75.91,125650,72.3401692563793,72.8704113346983,70.9766896264161,71.8762074378501,132701.652466115,0.0,1.0
2021-01-26,73.77,77.47,73.71,77.47,106178,69.8499252099882,73.3533103703102,69.7931135587397,73.3533103703102,112136.856789074,0.0,1.0
2021-01-27,71.8,72.85,70.38,71.86,151157,67.9846093273303,68.9788132241784,66.6400669144499,68.0414209785787,159640.140722806,0.0,1.0
2021-01-28,72.9,73.88,71.885,73.02,134340,69.0261562668855,69.9540799039437,68.0650924999323,69.1397795693824,141879.347332256,0.0,1.0
2021-01-29,69.52,72.75,69.52,72.75,120415,65.8257665798886,68.8841271387643,65.8257665798886,68.8841271387643,127172.856997272,0.0,1.0
2021-02-01,71.61,71.84,68.5,70.49,144428,67.8047057650435,68.0224837614959,64.8599685086647,66.7442216084054,152533.499899531,0.0,1.0
2021-02-02,72.05,73.16,71.4,72.71,137626,68.2213245408655,69.2723400889621,67.6058649856738,68.8462527045987,145349.762214895,0.0,1.0
2021-02-03,71.76,72.68,71.38,71.65,150328,67.9467348931646,68.8178468789744,67.586927768591,67.8425801992091,158764.616091732,0.0,1.0
2021-02-04,73.67,73.7652,71.76,71.76,75089,69.7552391245741,69.8453802778883,67.9467348931646,67.9467348931646,79303.0989417281,0.0,1.0
2021-02-05,74.76,74.91,72.94,74.65,97950,70.7873174555879,70.929346583709,69.0640307010511,70.6831627616324,103447.090004425,0.0,1.0
2021-02-08,75.06,76.38,74.28,75.28,85428,71.0713757118302,72.3212320392964,70.3328242456002,71.2796850997413,90222.3379775193,0.0,1.0
2021-02-09,75.58,75.89,73.77,75.02,87086,71.5637433559836,71.8572702207673,69.8499252099882,71.0335012776646,91973.3872396666,0.0,1.0
2021-02-10,75.36,76.87,74.95,75.4,100819,71.3554339680725,72.7851938578256,70.9672210178747,71.3933084022382,106477.102268056,0.0,1.0
2021-02-11,71.82,74.15,65.1438,74.15,541222,68.0035465444131,70.2097323345618,61.6821141099963,70.2097323345618,571596.130131443,0.0,1.0
2021-02-12,73.63,73.805,70.43,70.71,161053,69.7173646904085,69.8830653398832,66.687409957157,66.9525309963165,170091.517983488,0.0,1.0
2021-02-16,76.44,76.965,74.37,74.43,238343,72.3780436905449,72.875145638969,70.4180417224729,70.4748533737213,251719.140101324,0.0,1.0
2021-02-17,77.67,77.88,75.6,75.75,145431,73.5426825411385,73.7415233205081,71.5826805730664,71.7247097011876,153592.789652205,0.0,1.0
2021-02-18,80.47,80.98,77.1417,77.54,185007,76.1938929327335,76.6767919683455,73.0424559518957,73.4195906301001,195389.849723825,0.0,1.0
2021-02-19,79.8,80.825,78.2546,80.72,149759,75.559496160459,76.5300285359536,74.0962173964693,76.4306081462688,158163.683021671,0.0,1.0
2021-02-22,82.22,82.99,78.96,78.96,138866,77.8508994274804,78.5799822851691,74.7641330429805,74.7641330429805,146659.352736646,0.0,1.0
2021-02-23,83.31,83.67,81.66,82.04,163062,78.8829777584942,79.223847665985,77.3206573491614,77.680464473735,172213.265853002,0.0,1.0
2021-02-24,83.5,84.61,83.2,83.97,178493,79.062881320781,80.1138968688776,78.7788230645387,79.5079059222273,188510.274999079,0.0,1.0
2021-02-25,80.13,83.83,80.06,83.47,107309,75.8719602423255,79.3753454026476,75.8056799825357,79.0344754951568,113331.330079478,0.0,1.0
2021-02-26,79.05,80.73,78.48,80.43,169931,74.8493505198532,76.4400767548102,74.3096398329927,76.1560184985679,179467.763670668,0.0,1.0
2021-03-01,84.0,84.89,80.37,80.81,317783,79.5363117478516,80.3790179080371,76.0992068473194,76.5158256231415,335617.423204453,0.0,1.0
2021-03-02,83.92,84.67,82.4273,84.12,204098,79.4605628795203,80.1707085201261,78.0471836825439,79.6499350503485,215552.263151844,0.0,1.0
2021-03-03,85.87,86.9,84.26,84.26,160972,81.3069415450954,82.2822082248607,79.7824955699283,79.7824955699283,170005.972151019,0.0,1.0
2021-03-04,86.62,87.42,84.18,85.97,220878,82.0170871857012,82.7745758690141,79.706746701597,81.4016276305095,233273.98005102,0.0,1.0
2021-03-05,87.84,89.69,85.8,88.59,242304,83.1722574277534,84.9239500079144,81.2406612853055,83.8824030683592,255902.436921206,0.0,1.0
2021-03-08,86.62,87.82,85.37,87.37,125950,82.0170871857012,83.1533202106705,80.8335111180249,82.727232826307,133018.488882668,0.0,1.0
2021-03-09,85.67,87.02,85.26,87.02,168534,81.1175693742672,82.3958315273577,80.7293564240693,82.3958315273577,177992.362090921,0.0,1.0
2021-03-10,88.01,88.34,85.225,85.68,131090,83.3332237729573,83.6456878548239,80.6962162941744,81.1270379828086,138446.952819603,0.0,1.0
2021-03-11,86.2,88.555,85.835,88.53,167692,81.619405626962,83.8492629384642,81.2738014152005,83.8255914171107,177103.107881797,0.0,1.0
2021-03-12,86.0,87.49,85.22,86.65,201386,81.4300334561337,82.840856128804,80.6914819899037,82.0454930113255,212688.061946209,0.0,1.0
2021-03-15,85.4,85.96,84.06,85.56,120732,80.8619169436491,81.3921590219681,79.5931233991,81.0134146803117,127507.64747743,0.0,1.0
2021-03-16,84.17,85.57,82.82,84.83,160442,79.6972780930555,81.0228832888531,78.4190159399651,80.3222062567887,169446.227815109,0.0,1.0
2021-03-17,87.35,87.43,84.2201,84.43,181083,82.7082956092242,82.7840444775555,79.744715821848,79.9434619151322,191245.629395317,0.0,1.0
2021-03-18,86.63,89.8,85.59,87.5,243856,82.2159279650708,85.2244064557701,81.2289192488793,83.0415987180388,256948.328661753,0.2,1.0
2021-03-19,85.22,86.66,84.6,86.66,316132,80.8777719171573,82.2443993703456,80.2893628748123,82.2443993703456,333104.73819179,0.0,1.0
2021-03-22,83.61,84.85,82.92,84.85,72184,79.3498065007454,80.5266245854353,78.694964179426,80.5266245854353,76059.4701632109,0.0,1.0
2021-03-23,80.54,83.43,80.07,82.09,138354,76.4362326942954,79.1789780690969,75.9901806783242,77.9072553001578,145782.056064514,0.0,1.0
2021-03-24,80.31,83.81,80.28,81.5,97687,76.2179519205222,79.5396158692438,76.1894805152475,77.3473176630876,102931.694860822,0.0,1.0
2021-03-25,83.11,83.5,79.02,79.95,113880,78.8752830794995,79.2454113480713,74.9936814937077,75.8762950572251,119994.077111083,0.0,1.0
2021-03-26,83.28,84.35,81.67,83.91,132058,79.0366210427231,80.0521011641894,77.5086556263112,79.634520553493,139148.031569507,0.0,1.0
2021-03-29,81.43,84.495,81.32,82.81,106571,77.2808843841131,80.1897129563507,77.176489231439,78.5905690267519,112292.665892214,0.0,1.0
2021-03-30,81.98,82.59,81.05,81.68,91280,77.8028601474837,78.3817787214037,76.9202465839662,77.5181460947361,96180.7109123612,0.0,1.0
2021-03-31,83.47,84.49,81.665,82.13,166726,79.2169399427965,80.1849677221382,77.5039103920987,77.9452171738574,175677.313842839,0.0,1.0
2021-04-01,84.34,84.84,82.04,83.55,66088,80.0426106957645,80.5171341170104,77.8598029580332,79.2928636901959,69636.183422175,0.0,1.0
2021-04-05,86.24,86.36,84.6,85.0,119564,81.845799696499,81.959685317598,80.2893628748123,80.6689816118091,125983.244078939,0.0,1.0
2021-04-06,86.54,87.84,86.3,86.45,106526,82.1305137492466,83.364274644486,81.9027425070485,82.0450995334223,112245.24989757,0.0,1.0
2021-04-07,84.76,87.0225,84.085,86.75,65428,80.4412103696111,82.5884288507489,79.800603750929,82.3298135861699,68940.7488340707,0.0,1.0
2021-04-08,85.73,86.17,83.9,85.02,71955,81.3617858068282,81.7793664175246,79.625030085068,80.6879625486589,75818.1754349141,0.0,1.0
2021-04-09,86.66,87.22,84.745,85.61,103333,82.2443993703456,82.7758656021411,80.4269746669737,81.2479001857291,108880.821655423,0.0,1.0
2021-04-12,86.77,87.44,85.29,87.0,66913,82.3487945230197,82.9846559074893,80.9442051961317,82.5670752967929,70505.4766573053,0.0,1.0
2021-04-13,85.33,86.76,84.34,86.76,92178,80.9821670698314,82.3393040545948,80.0426106957645,82.3393040545948,97126.9234276911,0.0,1.0
2021-04-14,86.65,88.51,85.57,85.57,88384,82.2349089019207,84.0001360289556,81.2099383120295,81.2099383120295,93129.2282348613,0.0,1.0
2021-04-15,86.88,87.41,84.79,87.41,51144,82.4531896756938,82.9561845022145,80.4696817748858,82.9561845022145,53889.8584454624,0.0,1.0
2021-04-16,87.98,88.32,86.27,87.82,93788,83.4971412024349,83.8198171288821,81.8742711017738,83.3452937076362,98823.3623471575,0.0,1.0
2021-04-19,87.73,88.57,86.7,87.66,81878,83.2598794918119,84.0570788395051,82.2823612440453,83.1934462128375,86273.9290981849,0.0,1.0
2021-04-20,85.17,87.62,83.95,87.02,76835,80.8303195750327,83.1554843391378,79.6724824271926,82.5860562336427,80960.1766318063,0.0,1.0
2021-04-21,86.76,87.72,82.3557,85.0,95527,82.3393040545948,83.250389023387,78.1594170462078,80.6689816118091,100655.727117935,0.0,1.0
2021-04-22,85.96,87.62,85.88,87.51,89803,81.5800665806013,83.1554843391378,81.5041428332019,83.0510891864637,94624.4125992855,0.0,1.0
2021-04-23,87.91,88.57,86.39,87.42,139572,83.4307079234604,84.0570788395051,81.9881567228728,82.9656749706394,147065.448986197,0.0,1.0
2021-04-26,89.01,89.39,86.26,87.42,93402,84.4746594502015,84.8352972503484,81.8647806333489,82.9656749706394,98416.6384819935,0.0,1.0
2021-04-27,89.87,92.42,88.52,89.85,95487,85.2908397347445,87.7109091830988,84.0096264973805,85.2718587978947,100613.579567141,0.0,1.0
2021-04-28,90.34,90.54,89.09,90.54,93155,85.7368917507157,85.9267011192141,84.5505831976009,85.9267011192141,98156.3773558394,0.0,1.0
2021-04-29,90.42,91.42,89.41,91.11,89945,85.812815498115,86.7618623406069,84.8542781871982,86.4676578194344,94774.036404605,0.0,1.0
2021-04-30,89.24,90.035,88.5,89.37,162932,84.6929402239746,85.4474324637557,83.9906455605307,84.8163163134986,171679.618650009,0.0,1.0
2021-05-03,91.32,91.58,89.22,90.33,201590,86.6669576563577,86.9137098354056,84.6739592871248,85.7274012822908,212413.119115063,0.0,1.0
2021-05-04,90.32,91.97,89.13,90.73,68446,85.7179108138659,87.2838381039774,84.5885450713005,86.1070200192875,72120.781541493,0.0,1.0
2021-05-05,90.07,91.105,89.96,90.54,83181,85.4806491032429,86.462912585222,85.3762539505688,85.9267011192141,87646.8855653059,0.0,1.0
2021-05-06,90.42,90.59,89.0,90.36,101338,85.812815498115,85.9741534613387,84.4651689817766,85.7558726875655,106778.712559563,0.0,1.0
2021-05-07,89.92,90.77,89.76,89.9,108859,85.3382920768691,86.1449818929872,85.1864445820704,85.3193111400193,114703.505797642,0.0,1.0
2021-05-10,87.89,90.41,87.89,90.41,108814,83.4117269866106,85.8033250296901,83.4117269866106,85.8033250296901,114656.089802998,0.0,1.0
2021-05-11,84.79,87.485,84.67,86.93,131851,80.4696817748858,83.0273630154014,80.3557961537868,82.5006420178184,138929.917994147,0.0,1.0
2021-05-12,81.8,86.46,81.48,86.01,151258,77.6320317158351,82.0545900018472,77.3283367262377,81.6275189227259,159378.855950722,0.0,1.0
2021-05-13,84.51,85.2745,81.81,81.81,96498,80.2039486589881,80.9294949700731,77.64152218426,77.64152218426,101678.858913465,0.0,1.0
2021-05-14,86.3,86.51,84.65,85.18,89473,81.9027425070485,82.1020423439718,80.336815216937,80.8398100434576,94276.6953052334,0.0,1.0
2021-05-17,85.95,86.59,77.8,77.8,99978,81.5705761121764,82.1779660913712,73.8358443458676,73.8358443458676,105345.69583256,0.0,1.0
2021-05-18,83.36,85.95,83.28,85.3,79239,79.1125447901224,81.5705761121764,79.0366210427231,80.9536956645567,83493.2444345377,0.0,1.0
2021-05-19,82.75,83.46,80.63,81.92,105167,78.5336262162024,79.2074494743716,76.5216469101196,77.7459173369341,110813.286859337,0.0,1.0
2021-05-20,82.49,82.8,81.2,82.46,154284,78.2868740371545,78.581078558327,77.06260361034,78.2584026318797,162567.318168304,0.0,1.0
2021-05-21,83.39,83.78,82.57,83.73,88778,79.1410161953972,79.511144463969,78.3627977845538,79.4636921218444,93544.3816101842,0.0,1.0
2021-05-24,83.9,84.185,83.17,84.14,67284,79.625030085068,79.8955084351782,78.932225890049,79.8528013272661,70896.3951909216,0.0,1.0
2021-05-25,82.72,84.79,82.51,83.92,91915,78.5051548109276,80.4696817748858,78.3058549740043,79.6440110219179,96849.8032812192,0.0,1.0
2021-05-26,85.65,86.04,82.8,83.52,124190,81.2858620594288,81.6559903280007,78.581078558327,79.2643922849211,130857.608328288,0.0,1.0
2021-05-27,87.99,88.58,85.95,87.0,88059,83.5066316708598,84.06656930793,81.5705761121764,82.5670752967929,92786.7793846584,0.0,1.0
2021-05-28,89.35,89.52,87.05,88.51,113204,84.7973353766487,84.9586733398724,82.6145276389174,84.0001360289556,119281.783502662,0.0,1.0
2021-06-01,89.22,90.88,88.84,90.2,122955,84.6739592871248,86.2493770456613,84.3133214869779,85.6040251927668,129556.302697517,0.0,1.0
2021-06-02,87.72,89.3,87.16,89.3,97970,83.250389023387,84.7498830345241,82.7189227915915,84.7498830345241,103229.888782691,0.0,1.0
2021-06-03,88.08,88.13,86.27,87.26,66624,83.5920458866841,83.6394982288086,81.8742711017738,82.8138274758407,70200.9606028172,0.0,1.0
2021-06-04,87.79,88.26,87.11,88.26,62385,83.5066316708598,83.9536998663867,82.8598096007358,83.9536998663867,65584.9606242849,0.2,1.0
2021-06-07,87.85,88.08,86.96,87.89,104924,83.563704206459,83.7824822595891,82.7171282617379,83.6017525635251,110305.945476356,0.0,1.0
2021-06-08,88.86,88.9,87.185,87.65,83117,84.5244252223784,84.5624735794445,82.9311502702348,83.3734624211284,87380.3826594323,0.0,1.0
2021-06-09,87.57,89.1,87.43,89.0,76118,83.2973657069961,84.7527153647751,83.1641964572648,84.6575944721098,80022.3776997566,0.0,1.0
2021-06-10,87.9,88.53,87.21,88.53,90462,83.6112646527916,84.210526276583,82.9549304934011,84.210526276583,95102.1352567774,0.0,1.0
2021-06-11,88.75,89.01,88.37,88.37,59956,84.4197922404466,84.6671065613764,84.0583328483185,84.0583328483185,63031.368104346,0.0,1.0
2021-06-14,88.26,88.83,87.81,88.83,95566,83.9536998663867,84.4958889545788,83.5256558493929,84.4958889545788,100467.938559276,0.0,1.0
2021-06-15,89.32,89.47,87.49,88.43,83450,84.9619813286388,85.1046626676367,83.2212689928639,84.1154053839177,87730.4634783453,0.0,1.0
2021-06-16,89.57,89.77,88.35,89.09,79259,85.199783560302,85.3900253456326,84.0393086697854,84.7432032755086,83324.491370044,0.0,1.0
2021-06-17,87.86,89.55,86.54,89.55,108798,83.5732162957255,85.1807593817689,82.3176205125437,85.1807593817689,114378.657465752,0.0,1.0
2021-06-18,87.66,87.67,86.08,86.36,227967,83.3829745103949,83.3924865996615,81.8800644062833,82.1464029057461,239660.28241783,0.0,1.0
2021-06-21,90.16,90.22,88.61,88.77,92543,85.7609968270272,85.8180693626264,84.2866229907152,84.4388164189797,97289.877551546,0.0,1.0
2021-06-22,90.1,90.41,88.53,89.71,58566,85.703924291428,85.9987990586904,84.210526276583,85.3329528100334,61570.0697911657,0.0,1.0
2021-06-23,89.74,90.91,89.3,90.24,87375,85.361489077833,86.4744035220169,84.9429571501057,85.8370935411594,91856.7914490164,0.0,1.0
2021-06-24,92.26,92.595,89.54,90.55,85907,87.7585355729984,88.0771905634271,85.1712472925024,86.1319683084218,90313.4922232979,0.0,1.0
2021-06-25,92.25,93.43,91.0,92.45,855051,87.7490234837318,88.8714500171823,86.5600123254157,87.9392652690624,898909.772649762,0.0,1.0
2021-06-28,89.84,91.99,89.18,91.69,94996,85.4566099704983,87.5017091628021,84.8288120789074,87.2163464848062,99868.7011214966,0.0,1.0
2021-06-29,88.89,90.31,88.89,89.98,61755,84.552961490178,85.9036781660252,84.552961490178,85.5897792202297,64922.6455614765,0.0,1.0
2021-06-30,89.26,90.92,89.11,89.11,130552,84.9049087930396,86.4839156112834,84.7622274540416,84.7622274540416,137248.5017139,0.0,1.0
2021-07-01,88.88,90.13,88.74,90.13,77189,84.5434494009115,85.7324605592276,84.4102801511801,85.7324605592276,81148.3133065308,0.0,1.0
2021-07-02,88.8,89.76,88.2335,89.19,99405,84.4673526867792,85.3805132563661,83.9284928298304,84.8383241681739,104503.855267405,0.0,1.0
2021-07-06,87.11,88.87,85.22,88.86,91834,82.8598096007358,84.5339373116449,81.0620247293618,84.5244252223784,96544.5102824489,0.0,1.0
2021-07-07,88.1,88.4,86.0438,86.55,82917,83.8015064381222,84.0868691161181,81.8456306431385,82.3271326018102,87170.1239093344,0.0,1.0
2021-07-08,86.65,88.04,85.63,86.04,70502,82.4222534944755,83.744433902523,81.4520203892895,81.8420160492172,74118.3119970078,0.0,1.0
2021-07-09,88.56,89.07,86.27,88.0,53786,84.2390625443825,84.7241790969755,82.0607941023474,83.7063855454569,56544.885663826,0.0,1.0
2021-07-12,87.89,88.04,86.8,87.28,63620,83.6017525635251,83.744433902523,82.5649348334734,83.0215151182668,66883.3084061394,0.0,1.0
2021-07-13,85.51,88.49,85.45,87.29,139854,81.3378753180912,84.1724779195168,81.280802782492,83.0310272075333,147027.636180953,0.0,1.0
2021-07-14,84.12,86.5,83.81,86.21,95001,80.0156949100436,82.2795721554775,79.7208201427812,82.0037215667482,99873.957590249,0.0,1.0
2021-07-15,83.2,84.62,82.71,83.84,93290,79.1405826975229,80.49129937337,78.674490323463,79.7493564105808,98075.1939831616,0.0,1.0
2021-07-16,82.01,84.19,81.965,84.19,87739,78.0086440748059,80.0822795349093,77.9658396731065,80.0822795349093,92239.4623741946,0.0,1.0
2021-07-19,78.95,80.56,78.24,80.12,150985,75.097944759248,76.6293911311592,74.4225864213244,76.2108592034319,158729.586917651,0.0,1.0
2021-07-20,81.79,83.28,78.4761,79.35,154481,77.7993781109423,79.2166794116551,74.6471668489072,75.4784283299091,162404.909869362,0.0,1.0
2021-07-21,83.32,84.25,82.73,82.8,86866,79.2547277687212,80.1393520705085,78.693514501996,78.7600991268617,91321.6829300174,0.0,1.0
2021-07-22,81.17,83.0715,80.79,82.82,53983,77.2096285764175,79.018352350448,76.8481691842894,78.7791233053948,56751.9905326724,0.0,1.0
2021-07-23,81.65,82.7,80.36,81.51,45963,77.6662088612109,78.6649782341964,76.4391493458286,77.5330396114795,48320.614653747,0.0,1.0
2021-07-26,81.7,83.04,81.19,82.72,88471,77.7137693075435,78.9883892692584,77.2286527549505,78.6840024127295,93009.0093995529,0.0,1.0
2021-07-27,85.68,88.4,84.52,86.0,167356,81.4995808356221,84.0868691161181,80.3961784807047,81.8039676921511,175940.316906914,0.0,1.0
2021-07-28,84.16,85.92,83.57,85.69,80640,80.0537432671097,81.7278709780188,79.4925300003845,81.5090929248887,84776.3280394699,0.0,1.0
2021-07-29,85.63,86.83,84.875,85.46,76275,81.4520203892895,82.593471101273,80.7338576496665,81.2903148717585,80187.4308185834,0.0,1.0
2021-07-30,86.35,87.86,85.21,86.98,90730,82.1368908164796,83.5732162957255,81.0525126400953,82.7361524402709,95383.8819819086,0.0,1.0
2021-08-02,85.07,87.84,84.65,87.0,73023,80.9193433903638,83.5541921171924,80.5198356411696,82.755176618804,76768.6235419918,0.0,1.0
2021-08-03,85.63,86.33,83.78,85.48,133981,81.4520203892895,82.1178666379465,79.6922838749816,81.3093390502916,140853.387984328,0.0,1.0
2021-08-04,82.46,85.22,82.44,84.34,53655,78.4366880917997,81.0620247293618,78.4176639132667,80.2249608739072,56407.1661825119,0.0,1.0
2021-08-05,83.25,84.16,81.3588,82.77,65896,79.1881431438555,80.0537432671097,77.3892168217695,78.7315628590621,69276.0529822534,0.0,1.0
2021-08-06,77.12,79.39,76.04,76.26,557072,73.3572324234731,75.5164766869753,72.329926782688,72.5391927465516,585646.312172664,0.0,1.0
2021-08-09,76.19,77.75,75.97,77.12,159908,72.4726081216859,73.9564940472645,72.2633421578223,73.3572324234731,168110.281053268,0.0,1.0
2021-08-10,77.7,77.75,75.54,76.53,165954,73.9089336009318,73.9564940472645,71.8543223193615,72.7960191567479,174466.403068728,0.0,1.0
2021-08-11,78.1,78.25,76.58,77.13,115931,74.289417171593,74.4320985105909,72.8435796030806,73.3667445127397,121877.535787993,0.0,1.0
2021-08-12,77.57,78.42,77.29,77.8,191479,73.785276440467,74.5938040281219,73.5189379410042,74.0040544935971,201300.676049971,0.0,1.0
2021-08-13,77.16,77.99,76.99,77.92,76008,73.3952807805393,74.1847841896612,73.2335752630083,74.1181995647955,79906.7353872027,0.0,1.0
2021-08-16,76.52,77.5154,76.0,76.45,112444,72.7865070674814,73.7333404330717,72.2918784256219,72.7199224426157,118211.674480037,0.0,1.0
2021-08-17,75.13,76.81,74.17,75.58,175791,71.4643266594338,73.0623576562107,70.551166089847,71.8923706764276,184807.979692292,0.0,1.0
2021-08-18,75.36,75.79,74.22,74.8,206097,71.683104712564,72.0921245510248,70.5987265361797,71.1504277136384,216668.488094626,0.0,1.0
2021-08-19,75.25,75.46,74.1901,74.31,210425,71.5784717306322,71.7782256052293,70.5702853892728,70.6843353395784,221218.487446744,0.0,1.0
2021-08-20,76.8,76.87,75.17,75.52,104110,73.0528455669442,73.1194301918099,71.5023750165,71.8352981408285,109450.192363458,0.0,1.0
2021-08-23,77.35,77.76,77.065,77.36,185829,73.5760104766033,73.966006136531,73.3049159325072,73.5855225658699,195360.866359706,0.0,1.0
2021-08-24,77.54,77.96,77.07,77.6,122341,73.7567401726674,74.1562479218616,73.3096719771405,73.8138127082665,128616.328728631,0.0,1.0
2021-08-25,78.61,79.14,77.3,77.3,131319,74.774533724186,75.278674455312,73.5284500302707,73.5284500302707,138054.844020525,0.0,1.0
2021-08-26,77.35,79.03,77.34,78.3,124210,73.5760104766033,75.1740414733802,73.5664983873368,74.4796589569236,130581.196748296,0.0,1.0
2021-08-27,79.6,79.9,77.42,77.42,138032,75.7162305615724,76.0015932395683,73.642595101469,73.642595101469,145112.178967561,0.0,1.0
2021-08-30,78.17,79.8,77.96,79.7,102813,74.3560017964587,75.906472346903,74.1562479218616,75.8113514542377,108086.664369073,0.0,1.0
2021-08-31,78.33,79.24,77.645,78.24,86504,74.5081952247232,75.3737953479773,73.8566171099659,74.4225864213244,90941.1145923401,0.0,1.0
2021-09-01,77.67,78.31,77.08,78.31,65249,73.8803973331323,74.4891710461901,73.319184066407,74.4891710461901,68595.8659256866,0.0,1.0
2021-09-02,78.22,78.8231,77.01,77.93,77923,74.4035622427914,74.9772363464557,73.2525994415413,74.127711654062,81919.96291939,0.0,1.0
2021-09-03,77.42,77.93,76.95,77.84,103065,73.8328368867996,74.3192066467101,73.3846137747253,74.2333766890788,108072.405672747,0.2,1.0
2021-09-07,79.17,79.83,77.26,77.31,153692,75.5017527296296,76.1311724189255,73.6802502954552,73.7279336052503,161159.114856216,0.0,1.0
2021-09-08,78.32,79.165,77.85,78.92,86340,74.6911364631122,75.4969843986501,74.2429133510378,75.2633361806539,90534.8227408433,0.0,1.0
2021-09-09,78.26,79.05,77.49,78.07,143470,74.633916491358,75.3873127861213,73.8995935205128,74.4527199141365,150440.479715413,0.0,1.0
2021-09-10,77.06,79.06,77.0,79.06,120676,73.4895170562746,75.3968494480803,73.4322970845204,75.3968494480803,126539.034851448,0.0,1.0
2021-09-13,78.93,78.94,76.99,77.94,86300,75.2728728426129,75.282409504572,73.4227604225614,74.3287433086691,90492.8793436968,0.0,1.0
2021-09-14,77.88,79.79,77.38,79.6,112744,74.2715233369149,76.0930257710894,73.7946902389635,75.9118291938678,118221.659197286,0.0,1.0
2021-09-15,78.51,78.67,77.11,77.71,136863,74.8723330403337,75.0249196316782,73.5372003660697,74.1094000836114,143512.479091731,0.0,1.0
2021-09-16,76.55,79.1,76.44,79.1,116393,73.0031472963641,75.4349960959164,72.8982440148148,75.4349960959164,122047.94560198,0.0,1.0
2021-09-17,77.67,78.2772,76.23,76.95,352575,74.0712534357753,74.6503195499275,72.6979741136752,73.3846137747253,369704.831223684,0.0,1.0
2021-09-20,77.1,77.7,75.67,76.13,105496,73.5276637041107,74.0998634216524,72.1639210439696,72.6026074940849,110621.515634329,0.0,1.0
2021-09-21,75.16,77.96,74.765,77.96,145383,71.6775512840591,74.3478166325872,71.3008531366775,74.3478166325872,152446.422683948,0.0,1.0
2021-09-22,76.59,77.78,75.05,75.98,111022,73.0412939442002,74.1761567173246,71.5726480025098,72.4595575646995,116415.995950126,0.0,1.0
2021-09-23,78.56,79.01,76.57,77.14,103911,74.9200163501289,75.3491661382852,73.0222206202822,73.5658103519468,108959.508522397,0.0,1.0
2021-09-24,78.35,79.375,77.72,78.28,114864,74.7197464489893,75.6972542997897,74.1189367455705,74.6529898152761,120444.659246053,0.0,1.0
2021-09-27,79.62,80.36,78.58,78.58,103890,75.9309025177859,76.636615502754,74.9390896740469,74.9390896740469,108937.488238895,0.0,1.0
2021-09-28,77.37,79.81,77.05,79.81,121080,73.7851535770045,76.1120990950075,73.4799803943155,76.1120990950075,126962.663162628,0.0,1.0
2021-09-29,78.66,78.89,77.34,78.14,85286,75.0153829697192,75.2347261947768,73.7565435911274,74.5194765478497,89429.6142260315,0.0,1.0
2021-09-30,76.87,79.42,76.78,79.42,62604,73.308320479053,75.7401692786053,73.2224905214218,75.7401692786053,65645.6108740764,0.0,1.0
2021-10-01,79.31,80.02,77.04,77.47,120187,75.635265997056,76.312368996147,73.4704437323565,73.8805201965948,126026.276821331,0.0,1.0
2021-10-04,79.72,80.24,78.72,79.64,102732,76.0262691373762,76.5221755592457,75.0726029414733,75.949975841704,107723.226891502,0.0,1.0
2021-10-05,80.43,81.23,78.69,80.23,79287,76.7033721364672,77.4663050931895,75.0439929555962,76.5126388972867,83139.1532389767,0.0,1.0
2021-10-06,79.68,80.6245,77.7,79.56,81600,75.9881224895401,76.8888602115703,74.0998634216524,75.8736825460317,85564.5301789763,0.0,1.0
2021-10-07,81.51,81.99,80.42,80.47,84332,77.7333316280423,78.1910914020757,76.6938354745082,76.7415187843033,88429.2642040862,0.0,1.0
2021-10-08,81.19,81.72,80.645,81.38,38573,77.4281584453534,77.9336015291819,76.9084103685863,77.6093550225749,40447.0664533536,0.0,1.0
2021-10-11,79.88,81.71,79.78,81.27,53224,76.1788557287206,77.9240648672229,76.0834891091304,77.5044517410256,55809.8842432088,0.0,1.0
2021-10-12,80.75,81.2,79.85,80.12,49955,77.0085453191561,77.4376951073124,76.1502457428436,76.4077356157373,52382.0601114064,0.0,1.0
2021-10-13,80.5,80.74,79.51,80.57,58276,76.7701287701804,76.9990086571971,75.8259992362366,76.8368854038936,61107.3353028189,0.0,1.0
2021-10-14,81.76,82.23,81.36,81.47,75601,77.971748177018,78.4199712890924,77.5902816986569,77.6951849802062,79274.0691919214,0.0,1.0
2021-10-15,80.28,82.86,80.24,82.86,99090,76.5603222070818,79.0207809925112,76.5221755592457,79.0207809925112,103904.280581308,0.0,1.0
2021-10-18,80.4,81.17,79.51,79.82,82436,76.6747621505901,77.4090851214353,75.8259992362366,76.1216357569665,86441.1471793394,0.0,1.0
2021-10-19,80.53,80.91,79.6427,80.91,52606,76.7987387560575,77.1611319105006,75.9525507404329,77.1611319105006,55161.8587572945,0.0,1.0
2021-10-20,81.48,81.62,79.6,80.53,44989,77.7047216421652,77.8382349095916,75.9118291938678,76.7987387560575,47174.7873556614,0.0,1.0
2021-10-21,81.74,81.92,81.03,81.55,100600,77.9526748531,78.1243347683625,77.2755718540089,77.7714782758784,105487.643823591,0.0,1.0
2021-10-22,81.13,82.7,80.74,81.87,72875,77.3709384735992,78.8681944011667,76.9990086571971,78.0766514585674,76415.6266763836,0.0,1.0
2021-10-25,81.27,81.55,80.5,80.93,83444,77.5044517410256,77.7714782758784,76.7701287701804,77.1802052344187,87498.1207874326,0.0,1.0
2021-10-26,82.6,86.1,82.37,82.58,192381,78.7728277815764,82.1106594672364,78.5534845565188,78.7537544576584,201727.817161295,0.0,1.0
2021-10-27,79.36,83.05,79.34,82.34,99139,75.6829493068512,79.2019775697327,75.6638759829331,78.5248745706417,103955.661242813,0.0,1.0
2021-10-28,80.08,80.94,79.87,80.15,80411,76.3695889679012,77.1897418963777,76.1693190667616,76.4363456016144,84317.7626987949,0.0,1.0
2021-10-29,80.65,80.89,79.89,80.28,116189,76.9131786995659,77.1420585865826,76.1883923906797,76.5603222070818,121834.034276533,0.0,1.0
2021-11-01,83.0,84.52,80.91,80.91,152961,79.1542942599376,80.6038668777099,77.1611319105006,77.1611319105006,160392.599273363,0.0,1.0
2021-11-02,81.47,82.965,80.94,82.82,81438,77.6951849802062,79.120915943081,77.1897418963777,78.9826343446751,85394.6594205328,0.0,1.0
2021-11-03,82.47,82.98,80.52,80.91,110969,78.6488511761091,79.1352209360195,76.7892020940985,77.1611319105006,116360.420948907,0.0,1.0
2021-11-04,83.87,83.87,82.67,82.75,104597,79.9839838503731,79.9839838503731,78.8395844152896,78.9158777109619,109678.837783461,0.0,1.0
2021-11-05,88.27,88.6,85.03,85.03,133985,84.1801151123457,84.4948249569936,81.0902366376204,81.0902366376204,140494.651667036,0.0,1.0
2021-11-08,88.55,89.2254,87.89,89.21,90468,84.4471416471985,85.0912477959113,83.8177219579026,85.0765613364944,94863.3813263679,0.0,1.0
2021-11-09,87.76,88.6,87.02,88.6,99531,83.6937453524352,84.4948249569936,82.9880323674671,84.4948249569936,104366.706534849,0.0,1.0
2021-11-10,88.24,88.63,87.22,87.71,78762,84.1515051264686,84.5234349428707,83.1787656066477,83.6460620426401,82588.6461514281,0.0,1.0
2021-11-11,88.03,88.82,87.58,88.13,95494,83.951235225329,84.7046315200922,83.5220854371727,84.0466018449193,100133.569177833,0.0,1.0
2021-11-12,88.03,88.73,87.53,88.72,75716,83.951235225329,84.618801562461,83.4744021273775,84.609264900502,79394.6564587178,0.0,1.0
2021-11-15,88.08,89.0,87.84,88.81,129925,83.9989185351241,84.8762914353548,83.7700386481074,84.6950948581332,136237.396856661,0.0,1.0
2021-11-16,87.69,89.04,87.43,87.78,106212,83.626988718722,84.9144380831909,83.3790355077873,83.7128186763533,111372.302443253,0.0,1.0
2021-11-17,87.03,88.395,86.56,87.6,131887,82.9975690294261,84.2993233868335,82.5493459173518,83.5411587610907,138294.720486699,0.0,1.0
2021-11-18,87.56,87.75,85.7873,86.9,109346,83.5030121132546,83.6842086904762,81.8124480477776,82.8735924239588,114658.567609686,0.0,1.0
2021-11-19,86.84,87.54,85.72,86.86,96858,82.8163724522046,83.4839387893366,81.7482663127934,82.8354457761226,101563.83902053,0.0,1.0
2021-11-22,87.21,88.4,85.9,87.06,148466,83.1692289446886,84.3040917178131,81.9199262280559,83.0261790153032,155679.210019018,0.0,1.0
2021-11-23,87.67,88.64,87.51,87.59,105015,83.607915394804,84.5329716048297,83.4553288034595,83.5316220991317,110117.146283642,0.0,1.0
2021-11-24,87.75,88.245,86.61,87.33,70796,83.6842086904762,84.1562734574481,82.5970292271469,83.283668888197,74235.6186096912,0.0,1.0
2021-11-26,82.68,85.405,81.87,84.98,77567,78.8491210772487,81.447861461084,78.0766514585674,81.0425533278253,81335.5871616747,0.0,1.0
2021-11-29,82.21,83.74,81.85,83.74,116865,78.4008979651743,79.8600072449057,78.0575781346493,79.8600072449057,122542.87768831,0.0,1.0
2021-11-30,80.93,82.26,80.66,81.33,147469,77.1802052344187,78.4485812749695,76.9227153615249,77.5616717127798,154633.77084514,0.0,1.0
2021-12-01,79.43,83.12,79.42,83.12,93628,75.7497059405644,79.2687342034459,75.7401692786053,79.2687342034459,98176.909700946,0.0,1.0
2021-12-02,83.55,83.845,79.98,80.19,154693,79.6788106676842,79.9601421954755,76.2742223483109,76.4744922494505,162208.748369808,0.0,1.0
2021-12-03,82.8,84.0,81.79,84.0,124115,78.963561020757,80.1079604558404,78.0003581628951,80.1079604558404,130145.118421123,0.0,1.0
2021-12-06,84.44,86.24,84.16,84.16,132536,80.5275735820377,82.2441727346629,80.2605470471849,80.2605470471849,138975.252105402,0.0,1.0
2021-12-07,86.52,86.69,85.32,85.32,140272,82.5111992695157,82.6733225228191,81.3667998344322,81.3667998344322,147087.105113546,0.0,1.0
2021-12-08,86.67,87.45,86.16,86.5,78095,82.6542491989011,83.3981088317053,82.1678794389906,82.4921259455976,81889.2400040092,0.0,1.0
2021-12-09,86.41,86.83,85.52,85.7,204336,82.4062959879663,82.8068357902455,81.5575330736128,81.7291929888753,214263.649983472,0.0,1.0
2021-12-10,87.18,87.6963,86.35,87.07,68454,83.1406189588116,83.6329968157562,82.3490760162122,83.0357156772622,71779.8327067603,0.0,1.0
2021-12-13,85.47,87.26,84.78,86.48,104722,81.5098497638177,83.2169122544838,80.8518200886447,82.4730526216795,109809.910899544,0.0,1.0
2021-12-14,84.8,86.73,84.42,85.14,150274,80.8708934125627,82.7114691706553,80.5085002581197,81.1951399191697,157575.051570043,0.0,1.0
2021-12-15,86.2,86.42,83.2072,84.42,190655,82.2060260868267,82.4158326499254,79.3518938957287,80.5085002581197,199917.959574421,0.0,1.0
2021-12-16,83.36,87.1,83.32,86.71,130975,79.4976140904626,83.0643256631393,79.4594674426265,82.6923958467372,137338.411031758,0.0,1.0
2021-12-17,83.15,84.705,82.09,82.74,359014,79.297344189323,80.780295123952,78.286458021666,78.9063410490028,376456.669579351,0.0,1.0
2021-12-20,83.55,84.0,81.0,82.24,296729,79.6788106676842,80.1079604558404,77.2469618681319,78.4295079510514,311145.557297518,0.0,1.0
2021-12-21,88.03,88.2,84.34,84.34,359109,83.951235225329,84.1133584786325,80.4322069624474,80.4322069624474,376556.285147573,0.0,1.0
2021-12-22,88.43,90.435,87.67,87.84,369731,84.3327017036901,86.2448024264754,83.607915394804,83.7700386481074,387694.354259842,0.0,1.0
2021-12-23,88.53,89.23,87.9,88.65,135151,84.4280683232804,85.0956346604124,83.8272586198616,84.5425082667888,141717.301693858,0.0,1.0
2021-12-27,89.41,89.69,87.81,88.09,136009,85.4675644768145,85.735218185052,83.9381147154578,84.2057684236953,142282.803592688,0.21,1.0
2021-12-28,89.92,90.7,89.02,89.02,250920,85.955076588247,86.7006833469084,85.0947610974838,85.0947610974838,262494.401675457,0.0,1.0
2021-12-29,89.14,90.26,88.57,90.09,96342,85.2094698295856,86.2800846625353,84.6646033521023,86.1175806253911,100786.049921158,0.0,1.0
2021-12-30,87.7,90.205,87.61,89.22,85675,83.8329650443646,86.2275098269887,83.7469334952882,85.2859423176534,89627.0040791678,0.0,1.0
2021-12-31,88.45,89.01,87.47,87.47,67748,84.5498946200005,85.0852020364754,83.6131066411695,83.6131066411695,70873.070001231,0.0,1.0
2022-01-03,89.49,90.26,88.68,89.39,89138,85.5440369648824,86.2800846625353,84.7697530231955,85.4484463547976,93249.7448451574,0.0,1.0
2022-01-04,89.38,90.485,89.16,90.0,116107,85.4388872937891,86.4951635352261,85.2285879516025,86.0315490763148,121462.766998774,0.0,1.0
2022-01-05,87.58,90.01,87.35,89.91,134771,83.7182563122628,86.0411081373233,83.4983979090678,85.9455175272385,140987.697306723,0.0,1.0
2022-01-06,88.49,89.09,87.56,88.17,103462,84.5881308640344,85.1616745245432,83.6991381902458,84.2822409117631,108234.480257238,0.0,1.0
2022-01-07,89.38,91.525,89.14,89.52,186940,85.4388872937891,87.4893058801079,85.2094698295856,85.5727141479078,195563.141436354,0.0,1.0
2022-01-10,89.18,89.28,87.6315,88.99,123244,85.2477060736195,85.3432966837043,83.7674854764565,85.0660839144584,128928.981508409,0.0,1.0
2022-01-11,87.66,89.27,87.48,89.27,128396,83.7947288003306,85.3337376226958,83.622665702178,85.3337376226958,134318.632223506,0.0,1.0
2022-01-12,87.33,88.9,86.91,88.39,111833,83.4792797870508,84.9800523653821,83.0777992246947,84.4925402539496,116991.616541413,0.0,1.0
2022-01-13,88.42,89.605,87.21,87.21,65937,84.5212174369751,85.6539661664799,83.3645710549491,83.3645710549491,68978.532453669,0.0,1.0
2022-01-14,88.9,88.935,86.86,87.75,155971,84.9800523653821,85.0135090789118,83.0300039196523,83.880760349407,163165.607857974,0.0,1.0
2022-01-18,86.79,88.82,86.365,88.09,101396,82.9630904925929,84.9035798773142,82.5568303997325,84.2057684236953,106073.180106347,0.0,1.0
2022-01-19,85.36,87.36,85.09,86.68,88663,81.5961447683804,83.5079569700763,81.3380501211514,82.8579408214997,92752.8341134667,0.0,1.0
2022-01-20,84.21,87.27,83.9,85.45,194376,80.4968527524052,83.4219254209999,80.2005218611424,81.6821763174567,203342.148174991,0.0,1.0
2022-01-21,83.38,85.9,82.94,84.23,226104,79.7034506887014,82.1123340628383,79.2828520043283,80.5159708744222,236533.69279622,0.0,1.0
2022-01-24,84.46,85.11,80.9,82.06,223497,80.7358292776172,81.3571682431684,77.3328035585986,78.4416546355822,233806.43747513,0.0,1.0
2022-01-25,83.37,84.09,80.91,83.46,145372,79.693891627693,80.3821440203035,77.342362619607,79.7799231767693,152077.698710205,0.0,1.0
2022-01-26,82.11,86.32,81.175,84.55,166621,78.4894499406246,82.5138146251944,77.5956777363317,80.8218608266935,174306.869526408,0.0,1.0
2022-01-27,80.84,83.5123,80.48,82.62,96179,77.2754491925477,79.8299170658436,76.9313229962424,78.976962052057,100615.531080599,0.0,1.0
2022-01-28,81.67,81.78,78.7,80.79,212225,78.0688512562515,78.1740009273447,75.2298101367331,77.2276538875053,222014.484280145,0.0,1.0
2022-01-31,83.71,83.71,80.47,80.81,124769,80.0188997019813,80.0188997019813,76.9217639352339,77.2467720095222,130524.326489101,0.0,1.0
2022-02-01,84.97,85.01,82.91,83.24,185671,81.2233413890497,81.2615776330836,79.2541748213029,79.5696238345827,194235.605186848,0.0,1.0
2022-02-02,85.06,85.66,83.48,84.54,227187,81.309372938126,81.8829165986348,79.7990412987862,80.8123017656851,237666.649264475,0.0,1.0
2022-02-03,84.42,85.695,84.18,84.34,181317,80.6975930335833,81.9163733121644,80.4681755693798,80.6211205455155,189680.764500992,0.0,1.0
2022-02-04,84.86,85.35,82.51,83.79,135618,81.1181917179564,81.5865857073719,78.8718123809637,80.0953721900491,141873.767600917,0.0,1.0
2022-02-07,85.64,86.235,83.895,84.48,164384,81.8637984766178,82.4325626066223,80.1957423306381,80.7549473996342,171966.681512109,0.0,1.0
2022-02-08,87.52,87.63,86.05,86.06,153411,83.6609019462119,83.7660516173052,82.2557199779655,82.2652790389739,160487.520546125,0.0,1.0
2022-02-09,88.49,88.73,87.99,88.0,103959,84.5881308640344,84.8175483282379,84.1101778136105,84.1197368746189,108754.405801765,0.0,1.0
2022-02-10,87.93,88.98,86.91,86.91,185715,84.0528234475596,85.0565248534499,83.0777992246947,83.0777992246947,194281.63481252,0.0,1.0
2022-02-11,87.87,88.57,86.82,88.21,124014,83.9954690815087,84.6646033521023,82.9917676756184,84.320477155797,129734.499957676,0.0,1.0
2022-02-14,88.66,88.98,87.37,87.96,170315,84.7506349011786,85.0565248534499,83.5175160310847,84.081500630585,178171.265827178,0.0,1.0
2022-02-15,91.25,91.25,88.88,88.88,242949,87.2264317023748,87.2264317023748,84.9609342433651,84.9609342433651,254155.716533758,0.0,1.0
2022-02-16,89.17,90.35,84.86,86.49,330657,85.238147012611,86.3661162116116,81.1181917179564,82.6763186623385,345909.498544563,0.0,1.0
2022-02-17,88.5,89.13,87.151,88.02,128516,84.5976899250429,85.1999107685771,83.308172594999,84.1388549966359,134444.167566249,0.0,1.0
2022-02-18,88.59,89.52,87.81,87.96,136746,84.6837214741192,85.5727141479078,83.9381147154578,84.081500630585,143053.799822701,0.0,1.0
2022-02-22,85.53,87.0,84.92,86.38,186260,81.7586488055245,83.163830773771,81.1755460840073,82.5711689912453,194851.774494144,0.0,1.0
2022-02-23,84.69,86.39,84.4,86.39,114266,80.9556876808122,82.5807280522537,80.6784749115664,82.5807280522537,119536.845615526,0.0,1.0
2022-02-24,84.99,85.31,82.5395,82.93,161478,81.2424595110666,81.548349463338,78.9000116109387,79.2732929433199,168926.633962018,0.0,1.0
2022-02-25,86.0,86.645,84.4369,85.45,200691,82.2079246729231,82.82448410797,80.7137478466876,81.6821763174567,209948.445586837,0.0,1.0
2022-02-28,87.82,87.94,84.77,85.52,207906,83.9476737764663,84.0623825085681,81.0321601688801,81.749089744516,217496.258069256,0.0,1.0
2022-03-01,83.35,87.7,81.84,87.6,215156,79.674773505676,83.8329650443646,78.2313552933956,83.7373744342798,225080.685026641,0.0,1.0
2022-03-02,86.78,87.19,84.32,84.32,170204,82.9535314315845,83.3454529329321,80.6020024234985,80.6020024234985,178055.145635141,0.0,1.0
2022-03-03,86.31,86.91,85.27,86.82,104778,82.5042555641859,83.0777992246947,81.5101132193041,82.9917676756184,109611.184515985,0.0,1.0
2022-03-04,85.43,85.9,84.235,85.04,169446,81.6630581954397,82.1123340628383,80.5207504049264,81.290254816109,177262.180720148,0.0,1.0
2022-03-07,83.38,86.23,82.9689,85.57,245205,79.7034506887014,82.4277830761181,79.3104776906429,81.7968850495584,256515.780977326,0.0,1.0
2022-03-08,82.8,85.32,82.71,83.94,164061,79.1490251502096,81.5579085243464,79.0629936011333,80.2387581051763,171628.782214559,0.0,1.0
2022-03-09,83.98,84.9469,83.47,84.59,214973,80.2769943492102,81.2012599581201,79.7894822377778,80.8600970707275,224889.243628958,0.0,1.0
2022-03-10,83.26,83.62,81.91,82.57,90845,79.5887419565997,79.932868152905,78.298268720455,78.9291667470146,95035.4850956756,0.0,1.0
2022-03-11,84.09,84.67,83.64,83.7,117217,80.3821440203035,80.9365695587953,79.9519862749219,80.0093406409728,122623.968919146,0.0,1.0
2022-03-14,85.04,85.47,83.57,84.52,145111,81.290254816109,81.7012944394736,79.8850728478625,80.7931836436681,151804.659339739,0.0,1.0
2022-03-15,85.35,86.01,84.065,85.71,108864,81.5865857073719,82.2174837339315,80.3582463677823,81.9307119036771,113885.662936382,0.0,1.0
2022-03-16,86.87,87.42,85.23,86.33,100193,83.0395629806608,83.5653113361271,81.4718769752701,82.5233736862029,104814.688295349,0.0,1.0
2022-03-17,86.97,87.51,85.99,85.99,82020,83.1351535907456,83.6513428852034,82.1983656119146,82.1983656119146,85803.4067647896,0.0,1.0
2022-03-18,86.99,87.09,85.24,86.52,234777,83.3550119939406,83.4508333665052,81.6781379740602,82.904651542887,245015.27552398,0.21,1.0
2022-03-21,86.68,87.6,85.89,86.44,141065,83.0579657389903,83.9395223665846,82.30097689573,82.8279944448353,147216.634686491,0.0,1.0
2022-03-22,86.75,88.21,86.25,87.47,88708,83.1250406997855,84.5240327392286,82.6459338369626,83.8149545822506,92576.4238455267,0.0,1.0
2022-03-23,85.01,86.41,84.8,85.89,178362,81.4577488171616,82.7992480330659,81.256523934776,82.30097689573,186140.101343011,0.0,1.0
2022-03-24,86.41,86.41,84.39,85.7,190532,82.7992480330659,82.7992480330659,80.8636563072611,82.1189162878573,198840.816928979,0.0,1.0
2022-03-25,87.47,87.8,86.04,86.04,78714,83.8149545822506,84.1311651117138,82.4447089545769,82.4447089545769,82146.6003807637,0.0,1.0
2022-03-28,85.32,86.95,84.705,86.95,134059,81.7547950721118,83.3166834449147,81.1654936308396,83.3166834449147,139905.113454339,0.0,1.0
2022-03-29,86.0,87.91,85.775,86.35,223642,82.4063804055511,84.2365686215348,82.1907823172807,82.7417552095272,233394.6947475,0.0,1.0
2022-03-30,85.25,86.67,85.092,85.94,133765,81.6877201113166,83.0483836017339,81.5363223426646,82.3488875820123,139598.292551933,0.0,1.0
2022-03-31,84.32,85.9096,83.62,84.91,167006,80.7965813464659,82.3197578847527,80.1258317385138,81.361927444597,174288.883085472,0.0,1.0
2022-04-01,85.81,85.82,83.825,84.99,201192,82.2243197976784,82.2339019349348,80.3222655522712,81.4385845426487,209965.683662456,0.0,1.0
2022-04-04,85.81,85.91,83.82,85.89,165326,82.2243197976784,82.3201411702429,80.3174744836429,82.30097689573,172535.620786012,0.0,1.0
2022-04-05,82.78,85.85,82.68,85.65,116587,79.3209322089712,82.2626483467042,79.2251108364066,82.071005601575,121671.185539956,0.0,1.0
2022-04-06,82.19,82.94,81.58,82.05,195164,78.75558611084,79.4742464050745,78.171075738196,78.6214361892496,203674.811554633,0.0,1.0
2022-04-07,82.1,82.565,81.62,82.47,189543,78.6693468755319,79.1149162579573,78.2094042872219,79.0238859540209,197808.688111023,0.0,1.0
2022-04-08,80.7,82.61,80.55,82.11,216969,77.3278476596276,79.1580358756113,77.1841156007807,78.6789290127884,226430.695149705,0.0,1.0
2022-04-11,80.73,82.7,80.57,80.9,159623,77.356594071397,79.2442751109195,77.2032798752936,77.5194904047568,166583.921444453,0.0,1.0
2022-04-12,81.37,82.73,81.17,81.17,162462,77.9698508558104,79.2730215226889,77.7782081106812,77.7782081106812,169546.726008837,0.0,1.0
2022-04-13,81.98,82.41,81.52,81.52,152258,78.5543612284544,78.9663931304821,78.1135829146573,78.1135829146573,158897.744756642,0.0,1.0
2022-04-14,81.75,82.89,81.56,82.35,147989,78.3339720715558,79.4263357187922,78.1519114636831,78.9089003069434,154442.580020693,0.0,1.0
2022-04-18,82.52,83.1475,81.24,81.37,221757,79.0717966403032,79.673075753146,77.8452830714764,77.9698508558104,231427.492703166,0.0,1.0
2022-04-19,84.59,84.955,82.91,82.91,164979,81.0552990523903,81.4050470622511,79.4454999933051,79.4454999933051,172173.488632492,0.0,1.0
2022-04-20,84.53,86.07,84.15,85.41,164383,80.9978062288516,82.4734553663463,80.6336850131061,81.84103430742,171551.497959589,0.0,1.0
2022-04-21,84.78,86.03,84.61,85.5,219578,81.237359660263,82.4351268173205,81.0744633269032,81.9272735427281,229153.469756426,0.0,1.0
2022-04-22,83.11,84.39,82.75,84.05,181939,79.6371427384343,80.8636563072611,79.2921857972018,80.5378636405415,189873.088988944,0.0,1.0
2022-04-25,83.33,83.53,81.33,83.27,234413,79.8479497580764,80.0395925032056,77.9315223067845,79.7904569345377,244635.402025764,0.0,1.0
2022-04-26,76.69,81.485,76.63,80.0,369743,73.4854106197874,78.0800454342597,73.4279177962486,76.6570980516754,385866.941898324,0.0,1.0
2022-04-27,76.42,77.4729,75.47,76.03,253207,73.226692913863,74.2355961455956,72.3163898744993,72.852989560861,264248.980392459,0.0,1.0
2022-04-28,80.35,80.39,76.85,77.39,194181,76.9924728556515,77.0308014046773,73.6387248158907,74.1561602277395,202648.944387746,0.0,1.0
2022-04-29,78.22,80.93,77.91,79.92,166578,74.9514776200257,77.5482368165262,74.6544313650754,76.5804409536238,173842.218642514,0.0,1.0
2022-05-02,78.39,79.4,76.69,77.82,152020,75.1143739533855,76.0821698162879,73.4854106197874,74.5681921297673,158649.365930885,0.0,1.0
2022-05-03,79.48,80.18,78.03,78.03,132770,76.1588269143395,76.8295765222917,74.7694170121529,74.7694170121529,138559.902082908,0.0,1.0
2022-05-04,82.39,82.52,79.63,79.66,177090,78.9472288559692,79.0717966403032,76.3025589731864,76.3313053849558,184812.631316277,0.0,1.0
2022-05-05,79.44,81.7144,78.38,81.42,139193,76.1204983653137,78.2998596629228,75.104791816129,78.0177615420927,145262.999552807,0.0,1.0
2022-05-06,79.02,79.79,77.94,79.28,122664,75.7180486005424,76.4558731692898,74.6831777768448,75.9671841692104,128013.194464847,0.0,1.0
2022-05-09,78.59,79.55,77.715,78.37,219021,75.3060166985147,76.2259018751348,74.4675796885745,75.0952096788725,228572.179815474,0.0,1.0
2022-05-10,78.72,79.7,77.19,79.46,164678,75.4305844828486,76.3696339339816,73.9645174826103,76.1396626398266,171859.362470506,0.0,1.0
2022-05-11,78.82,81.2398,77.96,79.09,190983,75.5264058554132,77.8450914287313,74.7023420513577,75.7851235613376,199311.484367703,0.0,1.0
2022-05-12,79.24,79.4987,77.36,78.86,163361,75.9288556201845,76.1767455110091,74.1274138159701,75.5647344044391,170484.930060751,0.0,1.0
2022-05-13,81.76,82.25,79.76,79.76,223066,78.3435542088123,78.8130789343788,76.4271267575204,76.4271267575204,232793.576244829,0.0,1.0
2022-05-16,82.03,83.41,80.41,81.06,143371,78.6022719147367,79.9246068561281,77.0499656791903,77.6728046008601,149623.195914202,0.0,1.0
2022-05-17,84.64,84.71,82.8373,83.37,114034,81.1032097386726,81.1702846994678,79.3758378554507,79.8862783071023,119006.853009884,0.0,1.0
2022-05-18,84.07,85.04,83.275,83.47,210718,80.5570279150544,81.486495228931,79.7952480031659,79.9820996796668,219907.098343799,0.0,1.0
2022-05-19,82.82,84.56,82.31,83.44,198117,79.359260757997,81.0265526406209,78.8705717579176,79.9533532678975,206756.587489338,0.0,1.0
2022-05-20,81.77,83.46,80.09,83.46,138192,78.3531363460688,79.9725175424104,76.7433372869836,79.9725175424104,144218.347432712,0.0,1.0
2022-05-23,82.98,83.8241,82.27,82.9,192928,79.5125749541003,80.3214031599181,78.8322432088917,79.4359178560487,201341.302922733,0.0,1.0
2022-05-24,81.64,82.46,80.53,82.46,163222,78.2285685617348,79.0143038167644,77.1649513262678,79.0143038167644,170339.868477641,0.0,1.0
2022-05-25,82.15,82.67,81.22,81.8,116525,78.7172575618142,79.2155286991501,77.8261187969635,78.3818827578381,121606.481812238,0.0,1.0
2022-05-26,83.91,84.45,82.97,83.09,148578,80.4037137189511,80.9211491307999,79.5029928168439,79.6179784639214,155057.265434016,0.0,1.0
2022-05-27,86.16,86.3,84.46,84.46,98172,82.5596946016544,82.6938445232449,80.9307312680563,80.9307312680563,102453.134799151,0.0,1.0
2022-05-31,84.4,85.33,84.0,84.83,129869,80.8732384445176,81.7643772093683,80.4899529542592,81.2852703465453,135532.393790805,0.0,1.0
2022-06-01,83.81,85.19,82.9,85.19,128416,80.3078923463865,81.6302272877779,79.4359178560487,81.6302272877779,134016.030623474,0.0,1.0
2022-06-02,85.7,85.71,84.0,84.34,168056,82.1189162878573,82.1284984251138,80.4899529542592,80.8157456209788,175384.672022634,0.0,1.0
2022-06-03,84.4,85.36,83.87,84.95,80221,80.8732384445176,81.7931236211377,80.3653851699252,81.4002559936228,83719.3184077196,0.0,1.0
2022-06-06,86.38,86.55,84.32,85.12,103742,82.9717265036822,83.1350188573014,80.9930073951202,81.761442000387,108003.46500687,0.21,1.0
2022-06-07,87.91,88.09,85.57,85.7,89588,84.4413576862549,84.61425547244,82.1936864658495,82.3185570892054,93268.0536623108,0.0,1.0
2022-06-08,85.74,87.06,84.8,87.06,101202,82.3569788194687,83.624895918159,81.4540681582803,83.624895918159,105359.128083373,0.0,1.0
2022-06-09,84.54,85.69,84.37,85.39,70911,81.2043269115686,82.3089516566396,81.0410345579494,82.0207886796645,73823.8486543746,0.0,1.0
2022-06-10,81.62,83.465,81.4237,83.01,91071,78.3995406023448,80.1717429107413,78.2109859610774,79.7346957289958,94811.9716377226,0.0,1.0
2022-06-13,78.89,80.29,78.21,79.85,145268,75.7772575118718,77.1220180710887,75.124088097395,76.699379038192,151235.250473463,0.0,1.0
2022-06-14,79.24,79.9001,78.41,78.91,109461,76.113447651676,76.7475022553468,75.3161967487117,75.7964683770035,113957.387394854,0.0,1.0
2022-06-15,79.93,81.07,78.82,80.0,164507,76.7762224987187,77.8712418112238,75.710019483911,76.8434605266795,171264.54105266,0.0,1.0
2022-06-16,75.94,78.49,75.62,78.49,200710,72.9436549049505,75.3930402092384,72.6362810628438,75.3930402092384,208954.670832727,0.0,1.0
2022-06-17,76.37,77.2332,75.235,76.83,394910,73.3566885052814,74.1858294443643,72.2664719090591,73.7985384033098,411131.926952082,0.0,1.0
2022-06-21,78.1,79.11,76.28,77.91,129433,75.0184283391709,75.9885770283202,73.2702396121889,74.83592512042,134749.787802762,0.0,1.0
2022-06-22,77.47,77.96,76.59,76.86,97286,74.4132860875232,74.8839522832492,73.5680080217298,73.8273547010073,101282.268480059,0.0,1.0
2022-06-23,77.2,77.58,76.18,77.32,88069,74.1539394082457,74.5189458457474,73.1741852865305,74.2692045990357,91686.6568958571,0.0,1.0
2022-06-24,79.29,79.77,77.86,77.86,189318,76.1614748145052,76.6225355776653,74.7878979575908,74.7878979575908,197094.71562309,0.0,1.0
2022-06-27,80.18,80.62,79.07,80.28,85587,77.0163583128645,77.4389973457613,75.9501552980568,77.1124126385229,89102.7024690382,0.0,1.0
2022-06-28,78.46,82.0197,78.38,81.13,119294,75.3642239115409,78.7834697420012,75.2873804510142,77.9288744066188,124194.302736881,0.0,1.0
2022-06-29,78.27,78.51,77.06,78.5,96575,75.18172069279,75.4122510743701,74.019463352324,75.4026456418043,100542.062356986,0.0,1.0
2022-06-30,78.79,78.9,76.64,77.23,128741,75.6812031862135,75.7868629444377,73.616035184559,74.1827557059432,134029.362152739,0.0,1.0
2022-07-01,80.11,80.54,77.97,78.29,126641,76.9491202849037,77.3621538852346,74.893557715815,75.2009315579217,131843.099341973,0.0,1.0
2022-07-05,79.08,79.13,76.49,78.68,175080,75.9597607306227,76.0077878934518,73.4719536960714,75.5755434279893,182271.8537661,0.0,1.0
2022-07-06,79.18,79.95,77.54,78.62,66436,76.055815056281,76.7954333638503,74.4805241154841,75.5179108325943,69165.0267123865,0.0,1.0
2022-07-07,80.41,80.87,79.26,79.26,55398,77.2372832618787,77.6791331599071,76.1326585168077,76.1326585168077,57673.6129479918,0.0,1.0
2022-07-08,79.34,80.5029,79.16,80.05,77753,76.2095019773344,77.3265177304153,76.0366041911494,76.8914876895087,80946.9011073542,0.0,1.0
2022-07-11,78.87,79.45,78.2,79.0,59342,75.7580466467401,76.3151617355586,75.1144826648292,75.882917270096,61779.6227221151,0.0,1.0
2022-07-12,78.7,80.06,78.39,78.48,97511,75.594754293121,76.9010931220745,75.2969858835801,75.3834347766726,101516.51092407,0.0,1.0
2022-07-13,78.07,78.83,76.82,77.66,61320,74.9896120414733,75.7196249164768,73.788932970744,74.5957893062741,63838.8740743503,0.0,1.0
2022-07-14,78.13,78.31,76.49,76.78,56961,75.0472446368684,75.2201424230534,73.4719536960714,73.7505112404806,59300.8171257186,0.0,1.0
2022-07-15,79.39,79.88,78.08,79.64,84714,76.2575291401636,76.7281953358895,74.9992174740392,76.4976649543094,88193.8417862771,0.0,1.0
2022-07-18,78.66,80.38,78.34,80.38,76553,75.5563325628576,77.2084669641812,75.2489587207509,77.2084669641812,79697.6080726311,0.0,1.0
2022-07-19,82.1,83.14,79.65,79.65,135883,78.8606013655048,79.8595663523517,76.5072703868753,76.5072703868753,141464.737864399,0.0,1.0
2022-07-20,82.07,82.43,81.4,81.73,126143,78.8317850678073,79.1775806401774,78.1882210858964,78.5052003605689,131324.642732563,0.0,1.0
2022-07-21,82.3,82.3,81.16,81.35,87744,79.0527100168215,79.0527100168215,77.9576907043163,78.1401939230672,91348.3066989529,0.0,1.0
2022-07-22,81.34,82.85,80.32,82.13,84212,78.1305884905014,79.5810088079424,77.1508343687862,78.8894176632023,87671.2208667512,0.0,1.0
2022-07-25,82.21,82.21,81.03,81.19,90455,78.966261123729,78.966261123729,77.8328200809605,77.9865070020139,94170.6678798982,0.0,1.0
2022-07-26,85.67,86.47,82.02,83.4,187344,82.2897407915079,83.0581753967747,78.7837579049781,80.1093075990634,195039.62858097,0.0,1.0
2022-07-27,87.66,88.735,85.56,86.59,125416,84.201221872109,85.2338058729363,82.1840810332837,83.1734405875647,130567.779369027,0.0,1.0
2022-07-28,89.25,89.6,87.51,88.44,117654,85.7284856500768,86.064675789881,84.0571403836215,84.9504456122442,122486.935589426,0.0,1.0
2022-07-29,91.27,91.5,88.83,88.98,76696,87.6687830283755,87.8897079773897,85.3250574823117,85.4691389707993,79846.4821592689,0.0,1.0
2022-08-01,91.29,92.88,90.01,90.61,82018,87.6879938935071,89.2152576714749,86.4584985250803,87.0348244790304,85387.0967682659,0.0,1.0
2022-08-02,89.95,91.525,89.701,91.39,88253,86.4008659296853,87.9137215588043,86.161690658796,87.7840482191655,91878.2151611813,0.0,1.0
2022-08-03,91.4,91.985,89.38,90.84,63834,87.7936536517313,88.3555714568327,85.8533562734327,87.2557494280446,66456.1429820952,0.0,1.0
2022-08-04,91.07,91.34,90.43,91.34,49384,87.4766743770588,87.7360210563363,86.8619266928453,87.7360210563363,51412.5726889712,0.0,1.0
2022-08-05,90.43,91.3199,88.99,90.0,50116,86.8619266928453,87.716714136879,85.4787444033651,86.4488930925144,52174.6414401523,0.0,1.0
2022-08-08,90.95,91.59,89.73,90.48,90478,87.3614091862687,87.9761568704822,86.1895464132369,86.9099538556745,94194.6126630638,0.0,1.0
2022-08-09,91.59,91.7,90.305,90.58,103123,87.9761568704822,88.0818166287064,86.7418587857724,87.0060081813328,107359.038016458,0.0,1.0
2022-08-10,94.63,94.9,92.36,93.06,115546,90.896208370496,91.1555550497736,88.7157751780515,89.3881554576599,120292.344158429,0.0,1.0
2022-08-11,93.94,96.0644,93.69,95.57,75098,90.2334335234534,92.2740116177394,89.9932977093075,91.7991190316845,78182.8402680293,0.0,1.0
2022-08-12,96.49,96.49,93.63,94.32,65723,92.6828188277413,92.6828188277413,89.9356651139125,90.5984399609551,68422.7384342551,0.0,1.0
2022-08-15,97.2,97.73,96.28,96.28,72061,93.3648045399156,93.8738924659048,92.4811047438588,92.4811047438588,75021.0878126509,0.0,1.0
2022-08-16,95.92,97.16,95.55,97.02,113832,92.1353091714887,93.3263828096522,91.7799081665528,93.1919067537305,118507.937273833,0.0,1.0
2022-08-17,94.56,95.68,94.41,94.51,106353,90.8289703425352,91.9047787899087,90.6848888540476,90.780943179706,110721.718434921,0.0,1.0
2022-08-18,95.55,95.77,94.22,94.22,58109,91.7799081665528,91.9912276830012,90.5023856352968,90.5023856352968,60495.9741289371,0.0,1.0
2022-08-19,94.19,95.0,93.75,94.97,58497,90.4735693375993,91.2516093754319,90.0509303047025,91.2227930777344,60899.9122101642,0.0,1.0
2022-08-22,91.84,93.17,91.7,93.0,102600,88.2162926846281,89.4938152158841,88.0818166287064,89.3305228622649,106814.554468825,0.0,1.0
2022-08-23,92.16,93.1,91.66,91.69,101080,88.5236665267348,89.4265771879233,88.043394898443,88.0722111961405,105232.116624842,0.0,1.0
2022-08-24,92.77,93.36,90.5867,91.75,55759,89.1095979132507,89.676318434635,87.012443821152,88.1298437915355,58049.4419359377,0.0,1.0
2022-08-25,93.89,94.68,92.83,92.83,59592,90.1854063606242,90.9442355333252,89.1672305086457,89.1672305086457,62039.8921043491,0.0,1.0
2022-08-26,90.79,93.95,90.6,93.73,70149,87.2077222652154,90.2430389560192,87.0252190464645,90.0317194395709,73030.5475773255,0.0,1.0
2022-08-29,90.86,91.53,89.51,89.9,55379,87.2749602931762,87.9185242750872,85.9782268967885,86.3528387668561,57653.832474942,0.0,1.0
2022-08-30,89.5,91.23,89.34,91.23,196321,85.9686214642227,87.6303612981121,85.8149345431693,87.6303612981121,204385.381558228,0.0,1.0
2022-08-31,88.19,89.99,88.01,89.99,63632,84.7103097980983,86.4392876599486,84.5374120119133,86.4392876599486,66245.8453212501,0.0,1.0
2022-09-01,86.76,87.36,86.16,87.36,77603,83.3367329411839,83.913058895134,82.7604069872338,83.913058895134,80790.7394780138,0.0,1.0
2022-09-02,85.8,87.68,85.3,86.86,53768,82.6163254987463,84.4265666635207,82.1348783804552,83.6369933895233,55839.9852831751,0.21,1.0
2022-09-06,84.55,85.91,84.28,85.58,96868,81.4127077030186,82.7222438647703,81.1527262591415,82.4044887666982,100600.872162078,0.0,1.0
2022-09-07,85.7,86.07,84.125,84.44,121856,82.5200360750881,82.8763069426235,81.0034776524712,81.3067893369946,126551.801195257,0.0,1.0
2022-09-08,86.05,86.23,84.33,85.14,88904,82.8570490578918,83.0303700204766,81.2008709709706,81.9808153026021,92329.9741782362,0.0,1.0
2022-09-09,86.01,87.4609,85.99,86.79,131398,82.8185332884285,84.2155965362855,82.7992754036969,83.5695907929626,136461.508448123,0.0,1.0
2022-09-12,88.31,88.55,85.76,86.04,184275,85.0331900325674,85.2642846493471,82.577809729283,82.847420115526,191376.158459625,0.0,1.0
2022-09-13,84.05,87.2,83.56,86.53,82998,80.9312605847276,83.9643774299613,80.4594424088023,83.3192382914512,86196.3825794705,0.0,1.0
2022-09-14,84.42,84.54,82.46,83.77,111561,81.287531452263,81.4030787606528,79.400258748562,80.6616501984846,115860.076591584,0.0,1.0
2022-09-15,84.25,84.81,83.3776,83.57,121707,81.123839432044,81.66306020453,80.2838105000498,80.4690713511681,126397.059382149,0.0,1.0
2022-09-16,83.31,83.34,80.94,83.13,343991,80.2187188496568,80.2476056767543,77.9366595089572,80.045397887072,357246.919683542,0.0,1.0
2022-09-19,84.17,84.8042,82.86,82.86,101191,81.0468078931174,81.6574754179578,79.7854164431948,79.7854164431948,105090.461813528,0.0,1.0
2022-09-20,83.16,83.645,82.7,83.38,85584,80.0742847141695,80.5412884189118,79.6313533653417,80.2861214462175,88882.0357922047,0.0,1.0
2022-09-21,82.44,84.49,82.29,84.12,65429,79.3810008638303,81.3549340488237,79.236566728343,80.9986631812883,67950.3495962816,0.0,1.0
2022-09-22,80.84,81.83,80.34,81.83,88252,77.840370085299,78.7936353795153,77.3589229670079,78.7936353795153,91652.8489289311,0.0,1.0
2022-09-23,78.62,79.78,77.62,79.78,80926,75.7027448800866,76.8197021945219,74.7398506435045,76.8197021945219,84044.5366951762,0.0,1.0
2022-09-26,77.5,79.3,77.45,77.71,89965,74.6243033351146,76.3575129609625,74.5761586232856,74.8265111247969,93431.8605118445,0.0,1.0
2022-09-27,77.79,78.94,76.97,78.21,88629,74.9035426637235,76.0108710357929,74.1139693897261,75.307958243088,92044.3768721643,0.0,1.0
2022-09-28,79.52,80.22,77.44,78.12,139696,76.5693496930105,77.243375658618,74.5665296809197,75.2212977617956,145079.277341884,0.0,1.0
2022-09-29,79.27,79.35,77.46,78.96,110655,76.328626133865,76.4056576727916,74.5857875656514,76.0301289205245,114919.163285035,0.0,1.0
2022-09-30,78.83,80.3883,78.48,78.81,157997,75.9049526697689,77.4054307586348,75.5679396869651,75.8856947850372,164085.518427054,0.0,1.0
2022-10-03,81.62,82.45,79.26,79.64,143583,78.591427589833,79.3906298061962,76.3189971914992,76.6848970014004,149116.065446253,0.0,1.0
2022-10-04,83.61,84.94,82.42,82.95,187212,80.5075871206314,81.7882364552857,79.3617429790987,79.8720769244872,194426.337688473,0.0,1.0
2022-10-05,83.2,83.83,82.0,82.65,121780,80.1128004836328,80.7194238526795,78.9573273997342,79.5832086535126,126472.872485215,0.0,1.0
2022-10-06,83.48,83.85,82.56,82.63,81059,80.3824108698758,80.7386817374111,79.4965481722202,79.5639507687809,84182.6619377491,0.0,1.0
2022-10-07,83.35,83.49,81.8,82.66,119613,80.2572346191201,80.3920398122416,78.7647485524178,79.5928375958784,124222.365713369,0.0,1.0
2022-10-10,85.22,85.72,83.23,84.02,137555,82.0578468415287,82.5392939598197,80.1416873107302,80.9023737576301,142855.772497157,0.0,1.0
2022-10-11,86.36,86.65,84.674,84.84,188655,83.1555462712323,83.4347855998411,81.5321065883548,81.6919470316274,195924.944643606,0.0,1.0
2022-10-12,81.81,85.565,81.76,84.31,320142,78.7743774947836,82.3900453531495,78.7262327829545,81.1816130862389,332478.88276533,0.0,1.0
2022-10-13,83.32,84.16,80.34,80.39,161248,80.2283477920226,81.0371789507516,77.3589229670079,77.407067678837,167461.797852653,0.0,1.0
2022-10-14,83.31,84.6985,81.575,83.69,285620,80.2187188496568,81.5556974971511,78.5480973491868,80.584618659558,296626.554764553,0.0,1.0
2022-10-17,85.5,86.38,84.48,84.91,121040,82.3274572277716,83.1748041559639,81.3453051064579,81.7593496281882,125704.356097968,0.0,1.0
2022-10-18,87.56,88.27,86.61,87.2,80984,84.3110193551308,84.9946742631041,83.3962698303778,83.9643774299613,84104.7717633659,0.0,1.0
2022-10-19,87.09,87.89,86.35,86.61,145719,83.8584590639372,84.6287744532029,83.1459173288664,83.3962698303778,151334.377612688,0.0,1.0
2022-10-20,84.55,87.3295,84.45,86.82,88256,81.4127077030186,84.0890722335986,81.3164182793604,83.5984776200601,91657.003071565,0.0,1.0
2022-10-21,86.99,87.61,84.645,85.28,90878,83.762169640279,84.3591640669599,81.5041826554939,82.1156204957236,94380.0435680031,0.0,1.0
2022-10-24,88.0,88.6878,87.1,87.85,131214,84.734692819227,85.3969714751481,83.868088006303,84.5902586837396,136270.417886969,0.0,1.0
2022-10-25,87.9,89.095,83.82,85.8,107670,84.6384033955688,85.7890620082844,80.7097949103137,82.6163254987463,111819.134344582,0.0,1.0
2022-10-26,88.69,90.9,88.18,90.02,90384,85.3990898424686,87.5270861053151,84.9080137818117,86.6797391771228,93867.0069527322,0.0,1.0
2022-10-27,90.0,91.43,89.625,89.74,94258,86.6604812923912,88.0374200507037,86.2993959536729,86.4101287908799,97890.2940935412,0.0,1.0
2022-10-28,90.71,91.505,89.77,90.79,147488,87.3441362003645,88.1096371184473,86.4390156179773,87.4211677392911,153171.547192474,0.0,1.0
2022-10-31,91.62,92.04,90.11,90.16,114260,88.2203699556542,88.6247855350187,86.7663996584152,86.8145443702443,118663.084333723,0.0,1.0
2022-11-01,94.51,94.62,91.71,92.67,134872,91.0031342993766,91.1090526654006,88.3070304369466,89.2314089040655,140069.381325554,0.0,1.0
2022-11-02,92.78,96.03,92.47,93.75,178342,89.3373272700895,92.4667335389814,89.038830056749,90.2713346795742,185214.526398081,0.0,1.0
2022-11-03,93.45,94.495,91.151,91.75,94182,89.9824664085995,90.9886908858279,87.7687725586972,88.3455462064099,97811.3653834995,0.0,1.0
2022-11-04,95.95,96.17,93.66,94.81,90696,92.3897020000549,92.6015387321029,90.1846741982818,91.2920025703512,94191.0300781664,0.0,1.0
2022-11-07,97.46,97.5,95.805,96.79,108929,93.8436722972938,93.8821880667571,92.2500823357504,93.1985331587838,113126.650738562,0.0,1.0
2022-11-08,99.74,100.475,97.24,98.23,167513,96.0390711567011,96.746798420589,93.6318355652458,94.5851008594621,173968.223752799,0.0,1.0
2022-11-09,98.44,100.83,98.25,99.03,153522,94.7873086491443,97.0886258745756,94.6043587441937,95.3554162487278,159438.07135552,0.0,1.0
2022-11-10,103.57,103.9,101.32,101.7,127412,99.7269560828106,100.044711180883,97.5604440505008,97.9263438604021,132321.905313568,0.0,1.0
2022-11-11,101.11,104.84,101.01,103.5,105779,97.3582362608186,100.94983176327,97.2619468371604,99.6595534862499,109855.263414466,0.0,1.0
2022-11-14,102.13,103.32,99.67,100.2,119160,98.3403883821324,99.4862325236651,95.9716685601404,96.4820025055289,123751.909060094,0.0,1.0
2022-11-15,104.34,105.3,102.79,102.79,92187,100.468384644979,101.392763112098,98.9758985782766,98.9758985782766,95739.4867449052,0.0,1.0
2022-11-16,102.47,104.25,101.92,104.25,107803,98.6677724225703,100.381724163686,98.1381805924501,100.381724163686,111957.259587155,0.0,1.0
2022-11-17,100.93,101.26,99.29,100.86,111258,97.1849152982338,97.5026703963059,95.6057687502392,97.1175127016731,115545.400287076,0.0,1.0
2022-11-18,101.79,102.14,101.13,102.08,159200,98.0130043416945,98.3500173244982,97.3774941455502,98.2922436703033,165334.876824161,0.0,1.0
2022-11-21,100.87,101.53,100.0,101.41,98096,97.1271416440389,97.7626518401831,96.2894236582125,97.6471045317932,101876.193950646,0.0,1.0
2022-11-22,102.33,102.44,100.93,102.1,78066,98.5329672294488,98.6388855954728,97.1849152982338,98.3115015550349,81074.3247120286,0.0,1.0
2022-11-23,101.99,102.88,101.52,102.68,50022,98.2055831890109,99.062559059569,97.7530228978173,98.8699802122526,51949.6307066468,0.0,1.0
2022-11-25,102.66,103.81,102.3638,102.73,37300,98.8507223275209,99.9580506995903,98.5655130546453,98.9181249240817,38737.3800599322,0.0,1.0
2022-11-28,100.44,102.06,99.6927,102.06,67107,96.7130971223086,98.2729857855716,95.9935262593108,98.2729857855716,69693.0124311493,0.0,1.0
2022-11-29,99.34,101.155,99.3,100.72,146767,95.6539134620683,97.4015665014648,95.615397692605,96.9827075085516,152422.762982736,0.0,1.0
2022-11-30,101.37,101.4,98.17,99.49,153906,97.60858876233,97.6374755894274,94.5273272052672,95.7983475975556,159836.869048362,0.0,1.0
2022-12-01,101.8,102.25,100.46,102.21,73641,98.0226332840603,98.4559356905222,96.7323550070402,98.4174199210589,76478.8044234173,0.0,1.0
2022-12-02,104.24,104.5,100.595,101.04,102448,100.372095221321,100.622447722832,96.8623457289788,97.2908336642579,106395.901136191,0.0,1.0
2022-12-05,103.09,103.46,101.26,103.46,149680,99.2647668492512,99.6210377167866,97.5026703963059,99.6210377167866,155448.017355781,0.0,1.0
2022-12-06,102.38,103.49,101.59,103.22,132362,98.5811119412779,99.6499245438841,97.820425494378,99.3899431000069,137462.656822862,0.0,1.0
2022-12-07,102.18,103.65,101.83,102.56,124173,98.3885330939615,99.8039876217372,98.0515201111577,98.7544329038627,128958.08831587,0.0,1.0
2022-12-08,102.49,103.15,101.41,102.66,102233,98.6870303073019,99.3225405034461,97.6471045317932,98.8507223275209,106172.615969626,0.0,1.0
2022-12-09,100.88,102.59,100.85,102.15,97833,97.1367705864047,98.7833197309602,97.1078837593073,98.359646266864,101603.059072476,0.0,1.0
2022-12-12,103.86,104.38,101.4,101.69,131528,100.006195411419,100.506900414442,97.6374755894274,97.9167149180362,136596.518083721,0.0,1.0
2022-12-13,103.96,106.58,103.71,106.58,182485,100.102484835078,102.625267734923,99.8617612759321,102.625267734923,189517.179631011,0.0,1.0
2022-12-14,103.08,105.82,102.77,103.94,121448,99.2551379068854,101.89346811512,98.9566406935449,100.083226950346,126128.078646612,0.0,1.0
2022-12-15,99.61,101.78,99.2,101.78,94311,95.9138949059454,98.0033753993286,95.5191082689468,98.0033753993286,97945.3364834387,0.0,1.0
2022-12-16,98.74,99.68,96.93,98.23,727439,95.076176920119,95.9812975025062,93.3333383519053,94.5851008594621,755471.340842279,0.0,1.0
2022-12-19,97.78,99.5,97.29,99.01,87041,94.1517984530001,95.8079765399214,93.6799802770749,95.3361583639961,90395.1822465565,0.0,1.0
2022-12-20,98.31,99.2,97.88,98.19,74454,94.6621323983887,95.5191082689468,94.2480878766583,94.5465850899988,77323.1339137316,0.0,1.0
2022-12-21,99.29,99.925,98.56,98.74,78082,95.6057687502392,96.2172065904688,94.9028559575342,95.076176920119,81090.9412825636,0.0,1.0
2022-12-22,98.36,98.515,96.89,98.36,87526,94.7102771102178,94.859525716888,93.2948225824421,94.7102771102178,90898.8720409014,0.0,1.0
2022-12-23,98.7,99.16,97.48,97.48,43361,95.2783847098012,95.7224379718732,94.1006782321319,94.1006782321319,44918.1701918562,0.25,1.0
2022-12-27,98.66,99.5011,98.04,99.0,46367,95.2397713826645,96.0517131190314,94.6412648120457,95.5679846633264,48032.1209678235,0.0,1.0
2022-12-28,96.64,98.64,96.26,98.63,98926,93.2897983622613,95.2204647190962,92.9229717544627,95.210811387312,102478.607605903,0.0,1.0
2022-12-29,99.57,99.84,96.19,97.68,153071,96.1182245750244,96.3788645331971,92.8553984319734,94.2937448678154,158568.050308748,0.0,1.0
2022-12-30,98.59,99.1,97.72,99.1,80513,95.1721980601753,95.6645179811682,94.3323581949521,95.6645179811682,83404.3642133926,0.0,1.0
2023-01-03,99.4,99.98,98.02,99.45,108527,95.9541179346934,96.5140111781755,94.6219581484773,96.0023845936143,112424.396494813,0.0,1.0
2023-01-04,100.38,101.42,99.51,100.19,99136,96.9001444495425,97.9040909550966,96.0603045843193,96.7167311456432,102696.149077278,0.0,1.0
2023-01-05,99.48,100.41,99.18,100.41,76682,96.0313445889668,96.929104444895,95.7417446354416,96.929104444895,79435.7862284522,0.0,1.0
2023-01-06,101.33,102.61,99.765,100.64,65406,97.8172109690391,99.0528374374134,96.3064645448158,97.151131075931,67754.8451273851,0.0,1.0
2023-01-09,101.18,102.74,100.72,101.61,72802,97.6724109922765,99.1783307506077,97.2283577302044,98.087504258996,75416.4485668576,0.0,1.0
2023-01-10,102.6,103.16,100.53,100.73,102308,99.0431841056292,99.583770685543,97.0449444263051,97.2380110619886,105982.061206809,0.0,1.0
2023-01-11,104.29,104.33,102.8,102.8,91765,100.674597177155,100.713210504291,99.2362507413127,99.2362507413127,95060.4434320166,0.0,1.0
2023-01-12,107.99,107.99,104.4,104.8,117163,104.246329937299,104.246329937299,100.780783826781,101.166917098148,121370.530527166,0.0,1.0
2023-01-13,109.29,109.59,107.5,107.56,91283,105.501263069242,105.790863022767,103.773316679875,103.83123667058,94561.1339596228,0.0,1.0
2023-01-17,107.63,109.99,107.08,109.99,134603,103.898809993069,106.176996294134,103.367876744939,106.176996294134,139436.831768972,0.0,1.0
2023-01-18,105.56,108.7,105.56,107.42,105626,101.900570313745,104.931716493976,101.900570313745,103.696090025601,109419.216454533,0.0,1.0
2023-01-19,104.67,105.99,103.6375,105.1,106603,101.041423784953,102.315663580464,100.044717278237,101.456517051673,110431.302252311,0.0,1.0
2023-01-20,108.03,108.11,103.28,105.38,144478,104.284943264436,104.362169918709,99.6996106669531,101.72681034163,149666.460482438,0.0,1.0
2023-01-23,108.81,109.88,107.935,108.05,75357,105.037903143602,106.070809644508,104.193236612486,104.304249928004,78063.2031352527,0.0,1.0
2023-01-24,108.88,109.59,107.755,107.89,64698,105.105476466091,105.790863022767,104.019476640371,104.149796619457,67021.4195953208,0.0,1.0
2023-01-25,107.9,109.03,107.6,108.3,65207,104.159449951242,105.250276442853,103.869849997716,104.545583222609,67548.6986854629,0.0,1.0
2023-01-26,108.2,108.78,107.05,108.75,107313,104.449049904767,105.008943148249,103.338916749587,104.979983152896,111166.799607912,0.0,1.0
2023-01-27,107.93,109.07,107.53,107.53,78742,104.188409946594,105.28888976999,103.802276675227,103.802276675227,81569.7644714639,0.0,1.0
2023-01-30,108.34,108.96,107.2,107.2,61481,104.584196549745,105.182703120364,103.483716726349,103.483716726349,63688.8914362104,0.0,1.0
2023-01-31,112.15,112.46,109.0,109.0,129048,108.262115959516,108.561369244825,105.221316447501,105.221316447501,133682.34189522,0.0,1.0
2023-02-01,112.89,114.06,110.33,111.2,96211,108.976462511545,110.105902330293,106.505209574796,107.345049440019,99666.1071545551,0.0,1.0
2023-02-02,113.59,115.3942,112.6601,113.2,99507,109.652195736437,111.393849856938,108.754532413826,109.275715796854,103080.472343374,0.0,1.0
2023-02-03,113.72,114.58,113.09,113.09,182183,109.777689049631,110.60787558307,109.169529147228,109.169529147228,188725.513711929,0.0,1.0
2023-02-06,112.78,113.59,112.0,113.37,94650,108.870275861919,109.652195736437,108.117315982753,109.439822437185,98049.0488840013,0.0,1.0
2023-02-07,112.12,112.43,110.27,112.08,125198,108.233155964163,108.532409249473,106.447289584091,108.194542637027,129694.08158668,0.0,1.0
2023-02-08,110.43,112.85,110.04,110.95,93492,106.601742892638,108.937849184408,106.225262953055,107.103716145415,96849.4630561336,0.0,1.0
2023-02-09,107.99,111.505,107.55,110.8,86724,104.246329937299,107.639476059437,103.821583338796,106.958916168652,89838.4122072495,0.0,1.0
2023-02-10,108.66,109.2,107.22,107.66,77175,104.893103166839,105.414383083184,103.503023389918,103.927769988421,79946.4907302991,0.0,1.0
2023-02-13,109.79,110.02,108.66,108.9,113137,105.983929658451,106.205956289487,104.893103166839,105.124783129659,117199.949747377,0.0,1.0
2023-02-14,104.51,104.91,92.32,100.19,638870,100.886970476407,101.273103747774,89.1195590314979,96.7167311456432,661812.951511059,0.0,1.0
2023-02-15,102.69,104.945,101.51,102.81,223453,99.1300640916868,101.306890409018,97.9909709411542,99.2459040730969,231477.592395951,0.0,1.0
2023-02-16,103.6,104.77,99.86,100.95,107126,100.008517284047,101.137957102795,96.3981711967654,97.4503843612405,110973.084107211,0.0,1.0
2023-02-17,103.53,103.96,102.83,103.94,117542,99.9409439615574,100.356037228277,99.2652107366652,100.336730564709,121763.14108741,0.0,1.0
2023-02-21,100.31,102.71,99.74,102.54,179969,96.8325711270533,99.1493707552551,96.2823312153553,98.9852641149242,186432.005056575,0.0,1.0
2023-02-22,101.48,102.98,100.66,100.66,159587,97.9620109458017,99.4100107134279,97.1704377394994,97.1704377394994,165318.051391983,0.0,1.0
2023-02-23,102.2,102.37,101.0,101.93,103574,98.6570508342623,98.8211574745932,97.4986510201613,98.3964108760895,107293.525505669,0.0,1.0
2023-02-24,101.33,101.48,100.2,101.04,74901,97.8172109690391,97.9620109458017,96.7263844774274,97.537264347298,77590.8273688388,0.0,1.0
2023-02-27,101.89,103.115,101.57,102.41,87561,98.3577975489528,99.5403306925142,98.0488909318593,98.8597708017299,90705.4703574438,0.0,1.0
2023-02-28,100.92,102.64,100.91,101.81,192381,97.4214243658879,99.0817974327659,97.4117710341038,98.2805708946795,199289.741926604,0.0,1.0
2023-03-01,100.74,102.29,99.8,100.67,178166,97.2476643937728,98.7439308203198,96.3402512060604,97.1800910712836,184564.256138056,0.0,1.0
2023-03-02,99.36,99.82,97.88,99.82,257535,95.9155046075567,96.3595578696287,94.4868115034989,96.3595578696287,266783.537288339,0.0,1.0
2023-03-03,99.56,100.42,98.87,100.07,158510,96.1085712432402,96.9387577766792,95.4424913501322,96.6008911642331,164202.37441736,0.0,1.0
2023-03-06,97.16,99.7905,95.89,99.76,201027,93.7917716150384,96.3310805408654,92.5657984784482,96.3016378789237,208246.235076642,0.0,1.0
2023-03-07,96.75,97.44,96.08,97.36,131562,93.3959850118872,94.0620649049952,92.7492117823475,93.9848382507219,136286.624081109,0.0,1.0
2023-03-08,96.37,97.0,95.54,96.8,114071,93.0291584040886,93.6373183064916,92.2279318660021,93.4442516708081,118167.491339112,0.0,1.0
2023-03-09,95.91,97.18,95.47,96.76,142665,92.5851051420166,93.8110782786067,92.1603585435129,93.4056383436714,147788.352446234,0.0,1.0
2023-03-10,92.97,95.63,92.235,95.63,194975,89.7470255974693,92.3148118520597,89.0375057113325,92.3148118520597,201976.897053969,0.0,1.0
2023-03-13,89.87,92.145,88.54,91.49,236434,86.7544927443752,88.9506257252749,85.47059961708,88.3183324934115,244924.763062229,0.0,1.0
2023-03-14,92.03,93.09,91.5,92.42,211903,88.8396124097569,89.8628655788794,88.3279858251957,89.2160923493397,219512.811470328,0.0,1.0
2023-03-15,89.35,90.11,88.0,89.76,194573,86.2525194915982,86.9861727071954,84.9493197007346,86.6483060947493,201560.460523051,0.0,1.0
2023-03-16,90.58,91.58,88.0,88.0,165183,87.681212595656,88.64921008512,85.1837790728387,85.1837790728387,170644.037611556,0.25,1.0
2023-03-17,88.95,90.13,88.5,89.95,454806,86.1033766878295,87.2456137253971,85.6677778175707,87.0713741772936,469842.127640021,0.0,1.0
2023-03-20,90.05,91.055,89.03,89.91,215978,87.16817392624,88.1410114031514,86.1808164869867,87.032654277715,223118.347258911,0.0,1.0
2023-03-21,91.76,93.15,91.285,91.75,153074,88.8234496332236,90.1689661435787,88.3636508257281,88.8137696583289,158134.707647587,0.0,1.0
2023-03-22,89.7,91.94,89.55,91.62,135525,86.8293748049276,88.9976891813271,86.684175181508,88.6879299846986,140005.528397633,0.0,1.0
2023-03-23,88.32,90.41,87.85,89.98,148396,85.4935382694672,87.5166530224471,85.038579449419,87.1004141019775,153302.050485852,0.0,1.0
2023-03-24,85.28,87.2,84.2,86.23,354660,82.5508259014964,84.4093810812674,81.5053886128752,83.4704235164872,366385.24775137,0.0,1.0
2023-03-27,87.0,87.57,85.07,86.52,430041,84.2157815833746,84.7675401523691,82.3475464287089,83.7511427884318,444258.383601892,0.0,1.0
2023-03-28,88.01,88.27,86.89,86.89,299487,85.1934590477333,85.445138394994,84.1093018595335,84.1093018595335,309388.199101434,0.0,1.0
2023-03-29,88.89,88.91,87.74,88.89,174819,86.0452968384617,86.064656788251,84.932099725578,86.0452968384617,180598.60888357,0.0,1.0
2023-03-30,88.7,89.74,87.83,89.46,194828,85.8613773154635,86.8680947045061,85.0192194996298,86.5970554074562,201269.117038583,0.0,1.0
2023-03-31,89.36,89.93,88.66,89.43,433346,86.5002556585098,87.0520142275043,85.8226574158849,86.5680154827723,447672.648655234,0.0,1.0
2023-04-03,89.48,90.09,88.48,89.29,319729,86.6164153572455,87.2068938258186,85.6484178677814,86.4324958342473,330299.410360057,0.0,1.0
2023-04-04,87.66,89.87,86.6,89.87,238063,84.8546599264209,86.9939343781365,83.828582587589,86.9939343781365,245933.489075268,0.0,1.0
2023-04-05,86.49,87.46,85.49,87.46,135459,83.7221028637479,84.661060428528,82.7541053742838,84.661060428528,139937.346402619,0.0,1.0
2023-04-06,86.37,87.02,85.85,86.78,84564,83.6059431650122,84.2351415331639,83.1025844704909,84.0028221356925,87359.7307022131,0.0,1.0
2023-04-10,88.33,88.835,86.02,86.02,156691,85.5032182443618,85.9920569765411,83.2671440436998,83.2671440436998,161871.287586449,0.0,1.0
2023-04-11,89.17,89.82,88.35,88.71,93689,86.3163361355116,86.9455345036633,85.5225781941511,85.8710572903582,96786.4080431347,0.0,1.0
2023-04-12,89.97,90.41,89.46,90.1,64190,87.0907341270829,87.5166530224471,86.5970554074562,87.2165738007132,66312.1554535625,0.0,1.0
2023-04-13,90.97,90.98,89.35,90.39,78413,88.058731616547,88.0684115914416,86.4905756836152,87.4972930726578,81005.375379034,0.0,1.0
2023-04-14,89.92,91.4,89.36,90.66,96829,87.0423342526097,88.4749705370165,86.5002556585098,87.7586523948131,100030.218108942,0.0,1.0
2023-04-17,90.97,90.97,89.84,89.84,80317,88.058731616547,88.058731616547,86.9648944534526,86.9648944534526,82972.3226291288,0.0,1.0
2023-04-18,91.1,91.48,90.31,91.32,117198,88.1845712901773,88.5524103361737,87.4198532735007,88.3975307378594,121072.62805494,0.0,1.0
2023-04-19,90.77,91.34,90.425,90.64,88164,87.8651321186541,88.4168906876487,87.531172984789,87.7392924450238,91078.7486120562,0.0,1.0
2023-04-20,91.21,91.25,89.68,90.01,98646,88.2910510140183,88.3297709135969,86.8100148551383,87.1294540266615,101907.289092883,0.0,1.0
2023-04-21,91.1,91.5637,90.12,91.47,118651,88.1845712901773,88.6334317260418,87.2359337505025,88.542730361279,122573.665005774,0.0,1.0
2023-04-24,91.05,91.71,90.48,90.77,79950,88.1361714157041,88.7750497587504,87.5844128467096,87.8651321186541,82593.1894144309,0.0,1.0
2023-04-25,89.53,90.95,89.49,90.03,116726,86.6648152317187,88.0393716667577,86.6260953321401,87.1488139764507,120585.023484539,0.0,1.0
2023-04-26,86.3,87.07,82.3,85.06,354370,83.5381833407497,84.2835414076371,79.6661933828934,82.3378664538143,366085.660197522,0.0,1.0
2023-04-27,91.52,92.01,88.58,88.58,166824,88.5911302357522,89.0654490055896,85.7452176167278,85.7452176167278,172339.289942127,0.0,1.0
2023-04-28,91.21,92.44,90.26,90.88,145664,88.2910510140183,89.4816879260592,87.3714533990275,87.9716118424952,150479.729116494,0.0,1.0
2023-05-01,91.13,93.19,90.65,90.65,108955,88.2136112148612,90.2076860431572,87.7489724199185,87.7489724199185,112557.11010193,0.0,1.0
2023-05-02,92.35,92.65,89.93,90.55,133541,89.3945681520074,89.6849673988466,87.0520142275043,87.652172670972,137955.936305097,0.0,1.0
2023-05-03,92.12,93.54,91.68,92.66,153886,89.1719287294307,90.5464851644696,88.7460098340665,89.6946473737412,158973.552798363,0.0,1.0
2023-05-04,89.95,92.8,89.3,91.61,147415,87.0713741772936,89.8301670222662,86.442175809142,88.678250009804,152288.61810542,0.0,1.0
2023-05-05,91.97,92.67,91.2,91.2,117224,89.026729106011,89.7043273486359,88.2813710391237,88.2813710391237,121099.487628734,0.0,1.0
2023-05-08,90.71,92.2431,90.19,91.8,67056,87.8070522692863,89.2910892203837,87.303693574765,88.8621695328021,69272.9069340097,0.0,1.0
2023-05-09,90.68,91.18,89.85,90.2,75359,87.7780123446024,88.2620110893344,86.9745744283472,87.3133735496596,77850.4085188505,0.0,1.0
2023-05-10,90.9,91.72,89.475,91.72,76123,87.9909717922845,88.784729733645,86.6115753697982,88.784729733645,78639.6667641617,0.0,1.0
2023-05-11,90.54,90.79,89.56,89.97,106466,87.6424926960774,87.8844920684434,86.6938551564026,87.0907341270829,109985.822441486,0.0,1.0
2023-05-12,90.54,90.8,89.9457,90.76,85436,87.6424926960774,87.8941720433381,87.0672117880889,87.8554521437595,88260.5594848195,0.0,1.0
2023-05-15,91.0,91.53,90.3,90.88,78355,88.0877715412309,88.6008102106468,87.410173298606,87.9716118424952,80945.4578682643,0.0,1.0
2023-05-16,89.57,90.62,89.225,90.12,74674,86.7035351312973,87.7199324952345,86.3695759974322,87.2359337505025,77142.7620554498,0.0,1.0
2023-05-17,90.48,91.25,89.34,90.43,163629,87.5844128467096,88.3297709135969,86.4808957087205,87.5360129722364,169038.661547141,0.0,1.0
2023-05-18,91.03,91.26,89.89,90.48,97984,88.1168114659148,88.3394508884916,87.0132943279258,87.5844128467096,101223.403021684,0.0,1.0
2023-05-19,89.92,92.18,89.505,92.18,268828,87.0423342526097,89.2300085787985,86.6406152944821,89.2300085787985,277715.596296468,0.0,1.0
2023-05-22,89.85,90.79,89.15,90.35,123498,86.9745744283472,87.8844920684434,86.2969761857224,87.4585731730792,127580.909397166,0.0,1.0
2023-05-23,88.08,89.53,87.87,89.53,140546,85.2612188719958,86.6648152317187,85.0579393992083,86.6648152317187,145192.525321333,0.0,1.0
2023-05-24,86.0,88.08,85.97,88.08,136253,83.2477840939105,85.2612188719958,83.2187441692266,85.2612188719958,140757.596463846,0.0,1.0
2023-05-25,86.09,86.335,84.68,85.86,182786,83.3349038679623,83.572063252881,81.9700274078179,83.1122644453855,188829.002130158,0.0,1.0
2023-05-26,86.88,87.23,85.88,85.93,113806,84.0996218846389,84.4384210059513,83.1316243951748,83.180024269648,117568.486735444,0.0,1.0
2023-05-30,86.36,87.48,85.33,86.96,403127,83.5962631901176,84.6804203783174,82.5992257759696,84.177061683796,416454.592483693,0.0,1.0
2023-05-31,84.92,86.795,83.89,86.26,207783,82.2023468052893,84.0173420980344,81.2053093911413,83.4994634411712,214652.416211366,0.0,1.0
2023-06-01,85.94,86.08,84.35,85.08,178017,83.1897042445427,83.3252238930676,81.6505882362948,82.3572264036036,183902.336460147,0.0,1.0
2023-06-02,90.73,90.89,87.22,87.33,181755,87.8264122190756,87.9812918173898,84.4287410310567,84.5352207548977,187763.916723201,0.0,1.0
2023-06-05,87.73,89.74,86.0,89.68,185200,84.9224197506834,86.8680947045061,83.2477840939105,86.8100148551383,191322.810250814,0.0,1.0
2023-06-06,89.52,90.145,87.21,87.21,251897,86.8971346291901,87.5038226223005,84.654815806654,84.654815806654,259500.14964504,0.25,1.0
2023-06-07,91.91,92.31,89.86,89.86,213691,89.2171095148443,89.6053898304349,87.2271728974421,87.2271728974421,220140.956334526,0.0,1.0
2023-06-08,91.6,92.86,90.915,91.67,104529,88.9161922702615,90.1392752643721,88.2512622298125,88.9841413254899,107684.057937357,0.0,1.0
2023-06-09,90.85,91.31,90.406,91.31,61323,88.188166678529,88.6346890414583,87.7571755282234,88.6346890414583,63173.9467984247,0.0,1.0
2023-06-12,91.26,91.79,89.99,91.14,98533,88.5861540020095,89.1006254201671,87.3533640000091,88.4696699073322,101507.077277517,0.0,1.0
2023-06-13,91.21,92.97,90.768,91.3,169102,88.5376189625606,90.2460523511595,88.1085692138329,88.6249820335685,174206.101324254,0.0,1.0
2023-06-14,91.21,92.44,90.94,92.44,163857,88.5376189625606,89.7315809330019,88.2755297495369,89.7315809330019,168802.788522242,0.0,1.0
2023-06-15,91.06,91.85,90.34,90.89,154544,88.3920138442141,89.1588674675057,87.6931092761509,88.2269947100881,159208.68897503,0.0,1.0
2023-06-16,90.25,91.68,89.69,91.68,382688,87.605746205143,88.9938483333796,87.0621537633161,88.9938483333796,394238.888384383,0.0,1.0
2023-06-20,90.16,90.63,89.15,90.09,149697,87.5183831341351,87.9746125049542,86.5379753372687,87.4504340789068,154215.389232161,0.0,1.0
2023-06-21,90.54,90.96,89.425,89.57,123017,87.8872494339463,88.2949437653164,86.8049180542373,86.9456696686389,126730.091699718,0.0,1.0
2023-06-22,90.08,90.2099,89.26,90.17,293835,87.440727071017,87.5668211035051,86.6447524240561,87.5280901420249,302703.988022685,0.0,1.0
2023-06-23,89.54,89.76,88.5,88.74,973222,86.9165486449696,87.1301028185445,85.9070198244339,86.1399880137883,1002597.31016187,0.0,1.0
2023-06-26,90.01,90.83,89.49,89.49,134780,87.3727780157886,88.1687526627495,86.8680136055208,86.8680136055208,138848.140982856,0.0,1.0
2023-06-27,90.05,90.53,89.465,90.34,141380,87.4116060473477,87.8775424260565,86.8437460857964,87.6931092761509,145647.352516369,0.0,1.0
2023-06-28,91.03,91.05,89.61,90.09,162416,88.3628928205448,88.3823068363243,86.984497700198,87.4504340789068,167318.294004092,0.0,1.0
2023-06-29,92.39,92.83,91.23,91.23,119052,89.6830458935531,90.1101542407028,88.5570329783401,88.5570329783401,122645.413861782,0.0,1.0
2023-06-30,93.28,95.25,92.83,93.43,163502,90.5469695957423,92.4592501500263,90.1101542407028,90.6925747140888,168437.073356425,0.0,1.0
2023-07-03,92.46,93.11,91.925,92.56,54478,89.7509949487814,90.3819504616163,89.2316700266789,89.8480650276791,56122.3402913194,0.0,1.0
2023-07-05,90.6,91.85,90.545,91.85,165067,87.9454914812848,89.1588674675057,87.8921029378911,89.1588674675057,170049.31063672,0.0,1.0
2023-07-06,89.59,90.25,88.8,89.52,142149,86.9650836844184,87.605746205143,86.1982300611269,86.8971346291901,146439.56367838,0.0,1.0
2023-07-07,90.2,90.55,89.36,89.67,123702,87.5572111656942,87.896956441836,86.7418225029538,87.0427397475366,127435.767442211,0.0,1.0
2023-07-10,90.7,91.21,89.9,89.9,112573,88.0425615601825,88.5376189625606,87.2660009290012,87.2660009290012,115970.854539717,0.0,1.0
2023-07-11,90.03,91.5,89.72,90.73,92263,87.3921920315682,88.8191221913638,87.0912747869854,88.0716825838518,95047.8263206799,0.0,1.0
2023-07-12,90.49,91.57,90.48,91.57,158326,87.8387143944974,88.8870712465922,87.8290073866077,88.8870712465922,163104.843220446,0.0,1.0
2023-07-13,91.1,91.46,90.19,90.38,86725,88.4308418757732,88.7802941598048,87.5475041578044,87.73193730771,89342.6697339233,0.0,1.0
2023-07-14,93.48,94.34,92.28,93.08,185083,90.7411097535376,91.5759124320575,89.5762688067656,90.352829437947,190669.464887446,0.0,1.0
2023-07-17,93.75,94.95,93.23,93.34,121124,91.0031989665613,92.1680399133333,90.4984345562935,90.6052116430809,124779.954209879,0.0,1.0
2023-07-18,94.2,94.95,93.02,93.52,84438,91.4400143216008,92.1680399133333,90.2945873906084,90.7799377850967,86986.6399192046,0.0,1.0
2023-07-19,93.41,94.39,92.47,94.39,90888,90.6731606983092,91.6244474715064,89.7607019566712,91.6244474715064,93631.3239178648,0.0,1.0
2023-07-20,94.33,94.77,93.66,93.96,162247,91.5662054241678,91.9933137713175,90.9158358955534,91.2070461322464,167144.192981492,0.0,1.0
2023-07-21,92.93,94.76,92.93,94.76,104427,90.2072243196005,91.9836067634277,90.2072243196005,91.9836067634277,107578.979213657,0.0,1.0
2023-07-24,93.78,93.9904,92.75,93.11,82696,91.0323199902306,91.2365554362313,90.0324981775847,90.3819504616163,85192.0601477835,0.0,1.0
2023-07-25,94.41,94.47,92.665,93.01,118311,91.6438614872859,91.7021035346245,89.9499886105216,90.2848803827186,121882.04783961,0.0,1.0
2023-07-26,95.25,96.455,93.95,93.95,260831,92.4592501500263,93.6289446007432,91.1973391243566,91.1973391243566,268703.809620858,0.0,1.0
2023-07-27,94.02,95.55,90.64,91.08,313447,91.265288179585,92.7504603867193,87.9843195128439,88.4114278599937,322907.948112875,0.0,1.0
2023-07-28,95.14,95.34,94.01,94.01,230830,92.3524730632389,92.5466132210342,91.2555811716953,91.2555811716953,237797.27246678,0.0,1.0
2023-07-31,96.28,97.365,94.9,95.15,188850,93.4590719626723,94.5122823187119,92.1195048738845,92.3621800711286,194550.166379376,0.0,1.0
2023-08-01,96.89,97.33,95.79,96.47,109844,94.051199443948,94.4783077910977,92.9834285760737,93.6435051125778,113159.483588966,0.0,1.0
2023-08-02,95.98,96.73,95.78,95.78,92741,93.1678617259793,93.8958873177117,92.9737215681839,92.9737215681839,95540.2540650767,0.0,1.0
2023-08-03,95.11,96.48,95.08,95.91,98735,92.3233520395696,93.6532121204676,92.2942310159003,93.0999126707509,101715.174357785,0.0,1.0
2023-08-04,95.38,96.56,95.01,95.06,86374,92.5854412525933,93.7308681835857,92.2262819606719,92.2748170001207,88981.0753023683,0.0,1.0
2023-08-07,96.55,96.95,95.48,95.48,53131,93.7211611756959,94.1094414912866,92.6825113314909,92.6825113314909,54734.6830283434,0.0,1.0
2023-08-08,91.64,96.026,91.31,95.47,194454,88.9550203018206,93.2125139622722,88.6346890414583,92.6728043236012,200323.315081468,0.0,1.0
2023-08-09,91.57,91.68,90.76,91.54,124568,88.8870712465922,88.9938483333796,88.1008036075211,88.8579502229229,128327.906410094,0.0,1.0
2023-08-10,90.85,92.2,90.26,91.49,93836,88.188166678529,89.4986127436475,87.6154532130328,88.8094151834741,96668.3050695005,0.0,1.0
2023-08-11,91.12,91.48,90.75,90.8,100869,88.4502558915527,88.7997081755843,88.0910965996314,88.1396316390802,103913.586086954,0.0,1.0
2023-08-14,91.12,91.615,89.86,90.7,102651,88.4502558915527,88.9307527820961,87.2271728974421,88.0425615601825,105749.373201003,0.0,1.0
2023-08-15,90.18,90.79,89.62,90.79,63215,87.5377971499147,88.1299246311904,86.9942047080877,88.1299246311904,65123.0541046983,0.0,1.0
2023-08-16,90.05,90.87,89.7,89.93,109736,87.4116060473477,88.2075806943086,87.0718607712059,87.2951219526705,113048.223763872,0.0,1.0
2023-08-17,90.45,90.82,90.08,90.19,166569,87.7998863629384,88.1590456548597,87.440727071017,87.5475041578044,171596.646352377,0.0,1.0
2023-08-18,92.13,92.35,89.69,89.69,155720,89.4306636884191,89.644217861994,87.0621537633161,87.0621537633161,160420.184848274,0.0,1.0
2023-08-21,91.67,92.13,90.715,91.96,203832,88.9841413254899,89.4306636884191,88.0571220720172,89.2656445542931,209984.37656045,0.0,1.0
2023-08-22,93.67,93.915,91.61,91.92,131041,90.9255429034432,91.1633645967425,88.9258992781513,89.226816522734,134996.284630764,0.0,1.0
2023-08-23,93.99,94.03,92.835,93.6,105542,91.2361671559157,91.2749951874748,90.1150077446477,90.8575938482148,108727.633889394,0.0,1.0
2023-08-24,93.12,94.67,93.09,93.31,183226,90.391657469506,91.8962436924198,90.3625364458367,90.5760906194116,188756.414005971,0.0,1.0
2023-08-25,93.71,94.21,92.46,93.54,161841,90.9643709350022,91.4497213294906,89.7509949487814,90.7993518008762,166725.938453824,0.0,1.0
2023-08-28,94.5,95.02,94.13,94.13,191444,91.7312245582938,92.2359889685617,91.3720652663724,91.3720652663724,197222.46254876,0.0,1.0
2023-08-29,94.27,94.585,93.68,94.23,96492,91.5079633768292,91.8137341253568,90.935249911333,91.4691353452701,99404.4726199565,0.0,1.0
2023-08-30,94.33,95.24,94.03,94.03,70405,91.5662054241678,92.4495431421365,91.2749951874748,91.2749951874748,72530.0739419645,0.0,1.0
2023-08-31,92.72,94.715,92.59,94.4,112066,90.0033771539154,91.9399252279238,89.8771860513484,91.6341544793961,115448.551471915,0.0,1.0
2023-09-01,93.33,94.42,92.845,93.16,77930,90.8381798324353,91.8990778932663,90.3661288604142,90.6727186669846,80067.7304787098,0.25,1.0
2023-09-05,89.83,93.46,89.75,92.38,160898,87.4316264260973,90.9647089589564,87.3537623482382,89.9135439078578,165311.660446086,0.0,1.0
2023-09-06,88.41,90.14,88.291,90.01,218312,86.0495390440973,87.7333497278015,85.9337162282818,87.6068206012804,224300.607933634,0.0,1.0
2023-09-07,87.52,88.65,87.15,88.65,161419,85.1833011779142,86.2831312776748,84.8231798178157,86.2831312776748,165846.952215358,0.0,1.0
2023-09-08,86.36,87.76,86.0,87.76,104846,84.0542720489565,85.4168934114917,83.7038836985903,85.4168934114917,107722.074551146,0.0,1.0
2023-09-11,86.13,87.0,85.36,86.51,95831,83.8304128251115,84.6771846718297,83.0809710757171,84.2002671949424,98459.780309319,0.0,1.0
2023-09-12,85.28,86.15,84.8475,86.0,100083,83.0031069978579,83.8498788445762,82.5821543269319,83.7038836985903,102828.418702691,0.0,1.0
2023-09-13,84.73,85.485,84.61,85.12,119341,82.4677914625763,83.202633697372,82.3509953457875,82.8473788421396,122614.692968814,0.0,1.0
2023-09-14,86.07,86.24,85.4,85.43,104769,83.7720147667171,83.9374759321678,83.1199031146467,83.1491021438439,107642.962331887,0.0,1.0
2023-09-15,85.47,86.53,84.98,85.97,452111,83.1880341827734,84.2197332144072,82.7111167058861,83.6746846693931,464513.046252534,0.0,1.0
2023-09-18,90.83,91.2825,87.89,88.16,184023,88.4049273993367,88.8453460897276,85.5434225380128,85.8062138007875,189071.012009285,0.0,1.0
2023-09-19,89.03,90.96,88.085,90.62,141285,86.6529856475058,88.5314565258578,85.7332162277945,88.2005341949565,145160.648026235,0.0,1.0
2023-09-20,88.15,90.305,88.09,89.6,81774,85.7964807910551,87.893944388386,85.7380827326607,87.2077672022522,84017.1768531504,0.0,1.0
2023-09-21,86.66,87.89,86.65,87.27,65865,84.3462623409283,85.5434225380128,84.336529331196,84.9399759346044,67671.7704090879,0.0,1.0
2023-09-22,85.74,86.88,85.64,86.44,74882,83.4508254455481,84.560388555041,83.3534953482241,84.1321361268157,76936.1195137527,0.0,1.0
2023-09-25,85.34,85.8,84.66,84.98,158804,83.0615050562523,83.5092235039424,82.3996603944495,82.7111167058861,163160.219054806,0.0,1.0
2023-09-26,83.53,85.3,83.48,84.82,112424,81.299830294689,83.0225730173227,81.251165246027,82.5553885501678,115507.949843943,0.0,1.0
2023-09-27,85.91,86.33,83.73,83.82,122368,83.6162866109988,84.0250730197593,81.4944904893368,81.5820875769284,125724.727873974,0.0,1.0
2023-09-28,87.49,87.94,86.16,86.16,188718,85.1541021487171,85.5920875866748,83.8596118543086,83.8596118543086,193894.802521252,0.0,1.0
2023-09-29,86.28,88.055,86.05,88.03,147792,83.9764079710974,85.7040171985973,83.7525487472523,85.6796846742664,151846.144269337,0.0,1.0
2023-10-02,85.25,86.28,84.71,86.03,133700,82.9739079686608,83.9764079710974,82.4483254431115,83.7330827277875,137367.580713506,0.0,1.0
2023-10-03,85.05,86.1945,84.96,84.96,98113,82.7792477740129,83.8931907378854,82.6916506864213,82.6916506864213,100804.378807361,0.0,1.0
2023-10-04,85.07,85.29,83.58,85.29,66801,82.7987137934777,83.0128400075903,81.3484953433509,83.0128400075903,68633.4462172243,0.0,1.0
2023-10-05,84.17,85.28,83.72,84.89,93415,81.9227429175622,83.0031069978579,81.4847574796044,82.6235196182946,95977.5060011379,0.0,1.0
2023-10-06,84.75,85.4651,83.35,84.07,96672,82.487257482041,83.1832650080046,81.1246361195059,81.8254128202382,99323.8501326554,0.0,1.0
2023-10-09,86.28,86.4,84.04,84.82,77788,83.9764079710974,84.0932040878861,81.7962137910411,82.5553885501678,79921.835217219,0.0,1.0
2023-10-10,86.72,87.57,86.0719,87.03,98737,84.4046603993227,85.2319662265762,83.7738640385662,84.7063837010269,101445.496012785,0.0,1.0
2023-10-11,87.15,87.57,86.5999,86.62,79849,84.8231798178157,85.2319662265762,84.2877669524367,84.3073303019988,82039.3713716732,0.0,1.0
2023-10-12,86.2,87.49,85.28,87.49,78380,83.8985438932382,85.1541021487171,83.0031069978579,85.1541021487171,80530.0746172369,0.0,1.0
2023-10-13,84.55,87.0947,84.36,86.54,91056,82.2925972873932,84.7693562739955,82.1076701024777,84.2294662241396,93553.7952838367,0.0,1.0
2023-10-16,85.49,86.39,85.3,85.59,122148,83.2075002022382,84.0834710781537,83.0225730173227,83.3048302995622,125498.692961805,0.0,1.0
2023-10-17,86.16,87.33,84.96,84.96,120181,83.8596118543086,84.9983739929988,82.6916506864213,82.6916506864213,123477.735360732,0.0,1.0
2023-10-18,85.16,85.37,84.035,85.35,152460,82.8863108810692,83.0907040854495,81.7913472861749,83.0712380659847,156642.194132992,0.0,1.0
2023-10-19,84.69,85.77,84.26,85.5,213371,82.4288594236467,83.4800244747452,82.0103400051537,83.2172332119706,219224.069292606,0.0,1.0
2023-10-20,83.23,85.21,83.06,85.21,140634,81.0078400027171,82.9349759297312,80.8423788372664,82.9349759297312,144491.790172499,0.0,1.0
2023-10-23,81.55,83.8097,81.45,83.02,151037,79.3726943676749,81.572062576904,79.275364270351,80.8034467983369,155180.159223828,0.0,1.0
2023-10-24,80.77,82.655,80.26,82.3,104112,78.6135196085481,80.4481919431045,78.1171361121961,80.1026700976045,106967.939889637,0.0,1.0
2023-10-25,80.16,81.7572,79.86,80.24,85344,78.0198060148721,79.5743623293301,77.7278157229003,78.0976700927312,87685.107018799,0.0,1.0
2023-10-26,80.68,81.53,80.3,80.64,85571,78.5259225209566,79.3532283482101,78.1560681511256,78.486990482027,87918.3339509005,0.0,1.0
2023-10-27,78.48,80.37,78.2,80.37,81072,76.3846603798299,78.2241992192524,76.1121361073228,78.2241992192524,83295.9199970481,0.0,1.0
2023-10-30,79.86,79.96,78.9,79.69,135117,77.7278157229003,77.8251458202242,76.7934467885904,77.5623545574496,138823.451034157,0.0,1.0
2023-10-31,81.61,82.02,78.51,79.49,140248,79.4310924260693,79.8301458250974,76.4138594090271,77.3676943628017,144095.201644785,0.0,1.0
2023-11-01,82.16,82.59,79.96,81.23,125990,79.9664079613509,80.3849273798439,77.8251458202242,79.0612380562383,129446.084473408,0.0,1.0
2023-11-02,85.17,85.48,82.8405,83.69,144327,82.8960438908016,83.1977671925058,80.6287392736404,81.4555584504073,148286.094402679,0.0,1.0
2023-11-03,87.3,87.85,86.25,87.11,165520,84.9691749638016,85.5044904990832,83.9472089419002,84.7842477788861,170060.448464469,0.0,1.0
2023-11-06,87.48,87.84,86.81,86.81,184195,85.1443691389847,85.4947574893509,84.4922574869143,84.4922574869143,189247.730213345,0.0,1.0
2023-11-07,85.28,87.89,83.37,87.89,250101,83.0031069978579,85.5434225380128,81.1441021389707,85.5434225380128,256961.62531061,0.0,1.0
2023-11-08,82.0,85.08,81.19,85.08,211105,79.8106798056326,82.8084468032101,79.0223060173087,82.8084468032101,216895.909697267,0.0,1.0
2023-11-09,83.0,84.32,82.56,83.12,123895,80.7839807788721,82.0687380635481,80.3557283506467,80.9007768956608,127293.615650709,0.0,1.0
2023-11-10,82.88,83.87,81.69,83.87,162376,80.6671846620833,81.6307526255904,79.5089565039284,81.6307526255904,166830.204083292,0.0,1.0
2023-11-13,82.44,83.78,82.42,82.51,95263,80.238932233858,81.5431555379988,80.2194662143932,80.3070633019847,97876.1992633559,0.0,1.0
2023-11-14,86.55,86.79,84.42,84.42,135563,84.239199233872,84.4727914674495,82.166068160872,82.166068160872,139281.685447008,0.0,1.0
2023-11-15,85.57,87.28,85.461,86.2,97213,83.2853642800974,84.9497089443368,83.1792744740143,83.8985438932382,99879.6905303068,0.0,1.0
2023-11-16,85.73,86.23,84.89,85.79,113656,83.4410924358157,83.9277429224354,82.6235196182946,83.4994904942101,116773.745352088,0.0,1.0
2023-11-17,85.44,86.65,85.1,86.32,153977,83.1588351535762,84.336529331196,82.8279128226748,84.0153400100269,158200.807595538,0.0,1.0
2023-11-20,84.69,85.93,84.55,85.93,68766,82.4288594236467,83.6357526304636,82.2925972873932,83.6357526304636,70652.3489554595,0.0,1.0
2023-11-21,83.64,84.49,83.09,84.01,57152,81.4068934017453,82.2341992289988,80.8715778664636,81.7670147618439,58719.7604557837,0.0,1.0
2023-11-22,84.37,85.06,83.57,84.38,53359,82.1174031122101,82.7889807837453,81.3387623336185,82.1271361219425,54822.7130837094,0.0,1.0
2023-11-24,85.24,85.72,83.82,84.48,40502,82.9641749589284,83.4313594260833,81.5820875769284,82.2244662192664,41613.0273302798,0.0,1.0
2023-11-27,85.51,85.85,83.9987,84.7,93675,83.226966221703,83.5578885526044,81.7560164608463,82.4385924333791,96244.6381700647,0.0,1.0
2023-11-28,85.39,85.86,84.559,85.43,180864,83.1101701049143,83.5676215623368,82.3013569961523,83.1491021438439,185825.356156825,0.0,1.0
2023-11-29,85.5,86.12,85.0,86.12,157584,83.2172332119706,83.8206798153791,82.7305827253509,83.8206798153791,161906.752723688,0.0,1.0
2023-11-30,85.82,86.1647,84.37,86.02,175298,83.5286895234072,83.8641863688829,82.1174031122101,83.7233497180551,180106.672878954,0.0,1.0
2023-12-01,88.64,88.86,85.7292,86.1,145326,86.2733982679424,86.4875244820551,83.4403137950371,83.8012137959143,149312.498390209,0.0,1.0
2023-12-04,89.39,89.75,88.21,88.21,130534,87.003373997872,87.3537623482382,85.8548788494494,85.8548788494494,134114.732841113,0.0,1.0
2023-12-05,87.77,89.38,87.32,89.38,201883,85.4266264212241,86.9936409881396,84.9886409832664,86.9936409881396,207420.937151718,0.0,1.0
2023-12-06,87.08,89.685,87.03,88.69,131104,84.7550487496889,87.2904977849776,84.7063837010269,86.3220633166044,134700.368749914,0.0,1.0
2023-12-07,88.14,88.17,86.575,86.89,138184,85.7867477813227,85.8159468105199,84.263531758203,84.5701215647734,141974.583196074,0.0,1.0
2023-12-08,89.13,90.135,88.29,88.29,110880,86.7503157448297,87.7284832229353,85.9327429273086,85.9327429273086,113921.595733085,0.0,1.0
2023-12-11,90.23,90.71,89.53,89.53,249226,87.8209468153931,88.288131282548,87.1396361341255,87.1396361341255,256062.622819029,0.0,1.0
2023-12-12,90.85,91.335,89.16,90.09,151761,88.4243934188015,88.8964443908226,86.7795147740269,87.6846846791396,155924.019571147,0.0,1.0
2023-12-13,93.58,94.05,90.2094,90.45,139702,91.0815050757451,91.5389565331677,87.8008968153444,88.0350730295058,143534.224090039,0.0,1.0
2023-12-14,96.09,96.6,94.78,95.37,165498,93.5244905185761,94.0208740149282,92.2494662436325,92.8237138178437,170037.844973252,0.0,1.0
2023-12-15,95.34,96.69,95.15,96.48,709200,92.7945147886465,94.1084711025197,92.609587603731,93.9040778981395,728654.36231876,0.0,1.0
2023-12-18,95.62,95.83,94.362,95.32,164032,93.3200973141958,93.5250462834071,92.0923553938731,93.0273130724654,168074.619416562,0.26,1.0
2023-12-19,97.25,97.66,95.545,96.22,140396,94.9108916942642,95.3110301579624,93.2469012537632,93.9056657976566,143856.102879973,0.0,1.0
2023-12-20,95.01,98.68,94.72,97.42,171811,92.7247693560107,96.3064965798457,92.4417445890047,95.0768027645781,176045.335279573,0.0,1.0
2023-12-21,95.36,96.1077,94.46,96.06,92379,93.0663509713628,93.7960668965022,92.1879982461717,93.7495142020671,94655.7090511766,0.0,1.0
2023-12-22,97.32,97.36,96.02,96.08,297295,94.9792080173346,95.018245916232,93.7104763031697,93.7690331515157,304621.927303495,0.0,1.0
2023-12-26,98.5,98.78,97.44,97.89,93444,96.1308260348075,96.4040913270891,95.0963217140268,95.5354980766224,95746.9563058502,0.0,1.0
2023-12-27,98.96,99.41,98.4532,98.69,95498,96.5797618721274,97.0189382347229,96.0851516930975,96.31625605457,97851.5777716716,0.0,1.0
2023-12-28,98.5,99.37,98.13,98.78,82084,96.1308260348075,96.9799003358256,95.7697254700067,96.4040913270891,84106.9855893306,0.0,1.0
2023-12-29,98.22,99.1,97.95,98.63,85458,95.8575607425258,96.7163945182682,95.5940549249684,96.2576992062239,87564.1388637617,0.0,1.0
2024-01-02,97.34,98.88,96.48,97.35,90962,94.9987269667833,96.5016860743326,94.1594121404896,95.0084864415077,93203.7866475403,0.0,1.0
2024-01-03,93.49,97.2295,93.4,96.95,144287,91.2413291979101,94.8908847710793,91.153493925391,94.6181074525338,147842.997779442,0.0,1.0
2024-01-04,92.55,94.0,92.29,93.91,151985,90.3239385738216,91.7390624088518,90.0701922309886,91.6512271363327,155730.71737238,0.0,1.0
2024-01-05,92.28,93.23,91.545,91.6,95312,90.0604327562643,90.9875828550772,89.3431113640249,89.3967884750088,97660.9937440948,0.0,1.0
2024-01-08,92.33,92.58,90.23,92.01,93127,90.109230129886,90.3532169979947,88.0597404377734,89.796926938707,95422.143742722,0.0,1.0
2024-01-09,90.99,91.41,90.12,90.75,78064,88.8014605168237,89.2113584552462,87.9523862158056,88.5672331234394,79987.9114449284,0.0,1.0
2024-01-10,91.11,91.6286,90.7,91.36,91381,88.9185742135158,89.4247005727204,88.5184357498176,89.1625610816245,93633.1130322429,0.0,1.0
2024-01-11,90.35,90.99,89.4,90.73,180181,88.1768541344655,88.8014605168237,87.2497040356527,88.5477141739907,184621.61652053,0.0,1.0
2024-01-12,91.58,92.5,90.25,91.66,602728,89.3772695255601,90.2751412001999,88.0792593872221,89.4553453233548,617582.41813613,0.0,1.0
2024-01-16,87.44,90.8409,87.37,90.35,271617,85.3368469896809,88.6559467486837,85.2685306666104,88.1768541344655,278311.085044798,0.0,1.0
2024-01-17,85.76,87.03,85.53,86.16,100039,83.6972552359907,84.9367085259827,83.4727873173308,84.0876342249646,102504.492122351,0.0,1.0
2024-01-18,86.77,86.8,85.63,86.25,91973,84.6829621831497,84.7122406073227,83.5703820645742,84.1754694974837,94239.7030554981,0.0,1.0
2024-01-19,88.0,88.11,85.9001,87.09,116846,85.8833775742442,85.990731796212,83.8339854768788,84.9952653743288,119725.705840005,0.0,1.0
2024-01-22,89.67,89.94,88.92,88.92,155443,87.51320985321,87.7767156707673,86.7812492488841,86.7812492488841,159273.940852813,0.0,1.0
2024-01-23,89.2,90.52,88.64,90.52,145083,87.0545145411657,88.3427652047794,86.5079839566024,88.3427652047794,148658.615445846,0.0,1.0
2024-01-24,88.05,90.22,87.59,90.22,101349,85.932174947866,88.049980963049,85.4832391105461,88.049980963049,103846.777477865,0.0,1.0
2024-01-25,89.17,89.74,88.46,89.46,130534,87.0252361169927,87.5815261762804,86.3323134115641,87.3082608839987,133751.050837163,0.0,1.0
2024-01-26,89.57,90.2,89.1,89.73,110135,87.4156151059665,88.0304620136003,86.9569197939223,87.5717667015561,112849.311167596,0.0,1.0
2024-01-29,91.92,91.97,89.27,89.27,114608,89.7090916661878,89.7578890398096,87.1228308642362,87.1228308642362,117432.549637225,0.0,1.0
2024-01-30,91.85,91.95,91.17,91.17,67110,89.6407753431174,89.7383700903609,88.9771310618619,88.9771310618619,68763.9467240873,0.0,1.0
2024-01-31,88.91,92.3,88.8,92.3,108851,86.7714897741597,90.079951705713,86.6641355521919,90.079951705713,111533.66659013,0.0,1.0
2024-02-01,90.11,90.19,88.27,89.35,106422,87.9426267410812,88.020702538876,86.1468833918016,87.2009066620309,109044.803133226,0.0,1.0
2024-02-02,89.85,90.26,88.73,88.73,81308,87.6888803982482,88.0890188619464,86.5958192291215,86.5958192291215,83311.8608291177,0.0,1.0
2024-02-05,87.8,88.45,87.22,88.45,73372,85.6881880797573,86.3225539368398,85.1221385457452,86.3225539368398,75180.2756525068,0.0,1.0
2024-02-06,88.87,89.4454,87.62,87.62,62209,86.7324518752623,87.2940120509012,85.5125175347191,85.5125175347191,63742.1600619691,0.0,1.0
2024-02-07,88.09,88.99,87.87,88.87,50289,85.9712128467634,86.8495655719545,85.7565044028277,86.7324518752623,51528.3879720999,0.0,1.0
2024-02-08,89.02,89.365,87.76,88.56,100720,86.8788439961275,87.2155458741174,85.6491501808599,86.4299081588076,103202.275578156,0.0,1.0
2024-02-09,90.6,90.72,89.005,89.02,78982,88.4208410025742,88.5379546992663,86.864204784041,86.8788439961275,80928.5358390979,0.0,1.0
2024-02-12,91.77,92.02,90.65,90.82,84701,89.5626995453226,89.8066864134313,88.4696383761959,88.6355494465098,86788.4823644303,0.0,1.0
2024-02-13,88.53,89.93,86.985,88.58,166300,86.4006297346346,87.766956196043,84.8927908897231,86.4494271082563,170398.514978628,0.0,1.0
2024-02-14,90.24,90.35,88.73,89.97,114205,88.0694999124977,88.1768541344655,86.5958192291215,87.8059940949404,117019.617577476,0.0,1.0
2024-02-15,93.6,93.75,91.18,91.18,102188,91.3486834198779,91.4950755407431,88.9868905365862,88.9868905365862,104706.45489258,0.0,1.0
2024-02-16,93.93,94.83,92.6753,93.08,108365,91.6707460857814,92.5490988109725,90.4462247921177,90.841190734212,111035.688969687,0.0,1.0
2024-02-20,92.27,93.52,91.63,92.64,128273,90.0506732815399,91.2706076220832,89.4260668991818,90.4117738463408,131434.327792264,0.0,1.0
2024-02-21,92.44,92.71,91.58,92.4,82485,90.2165843518538,90.4800901694112,89.3772695255601,90.1775464529564,84517.8683584613,0.0,1.0
2024-02-22,91.75,92.52,91.31,92.17,83122,89.5431805958739,90.2946601496486,89.1137637080027,89.9530785342965,85170.5674206465,0.0,1.0
2024-02-23,91.5,92.14,91.16,91.48,214936,89.2991937277653,89.9238001101235,88.9673715871375,89.2796747783166,220233.164254037,0.0,1.0
2024-02-26,92.53,92.62,90.65,90.65,97430,90.3044196243729,90.3922548968921,88.4696383761959,88.4696383761959,99831.1925097277,0.0,1.0
2024-02-27,94.49,98.73,92.545,96.99,136920,92.2172766703447,96.3552939534674,90.3190588364595,94.6571453514312,140294.435783967,0.0,1.0
2024-02-28,92.85,94.2,91.84,93.85,97867,90.616722815552,91.9342519033387,89.6310158683931,91.5926702879866,100278.962510002,0.0,1.0
2024-02-29,93.87,94.55,92.79,94.2,99895,91.6121892374353,92.2758335186908,90.5581659672059,91.9342519033387,102356.943197775,0.0,1.0
2024-03-01,93.85,94.23,92.66,93.99,99366,91.5926702879866,91.9635303275117,90.4312927957894,91.7293029341274,101814.905829022,0.0,1.0
2024-03-04,93.7,94.54,93.26,93.99,75691,91.4462781671214,92.2660740439665,91.0168612792502,91.7293029341274,77556.4281253597,0.0,1.0
2024-03-05,92.49,93.96,91.68,93.0,82717,90.2653817254755,91.7000245099544,89.4748642728035,90.7631149364172,84755.5860702776,0.0,1.0
2024-03-06,94.08,94.15,93.005,93.4,210486,91.8171382066466,91.885454529717,90.7679946737794,91.153493925391,215673.492626527,0.0,1.0
2024-03-07,96.09,96.22,94.84,95.1,140406,93.7787926262401,93.9056657976566,92.5588582856969,92.8126046285298,143866.349333068,0.0,1.0
2024-03-08,95.48,97.595,95.43,97.08,95148,93.183464668055,95.2475935722541,93.1346672944333,94.7449806239503,97492.9519133282,0.0,1.0
2024-03-11,94.97,95.29,94.19,94.67,62537,92.6857314571133,92.9980346482924,91.9244924286144,92.392947215383,64078.2437235024,0.0,1.0
2024-03-12,93.33,94.625,93.31,94.5,125092,91.0851776023206,92.3490295791234,91.0656586528719,92.2270361450691,128174.931062577,0.0,1.0
2024-03-13,93.28,93.86,92.59,93.0,103902,91.0363802286989,91.6024297627109,90.362976472719,90.7631149364172,106462.696953153,0.0,1.0
2024-03-14,91.48,92.63,90.65,92.5,99953,89.5334211211496,90.6589505733722,88.7210824730238,90.5317168092079,102126.11475694,0.26,1.0
2024-03-15,92.18,92.375,90.9,90.9,297652,90.2185260051112,90.4093766513576,88.9657627887243,88.9657627887243,304123.361076034,0.0,1.0
2024-03-18,91.73,92.445,91.32,92.1,121092,89.7781014368502,90.4778871397538,89.3768257191013,90.140228304087,123724.705493056,0.0,1.0
2024-03-19,91.96,92.82,91.1069,91.7,169503,90.0032073272947,90.8449076133046,89.1682602179981,89.7487397989661,173188.226763035,0.0,1.0
2024-03-20,93.35,93.992,91.25,91.4,99637,91.3636298825898,91.9919689333089,89.3083152307051,89.4551234201254,101803.244485281,0.0,1.0
2024-03-21,94.77,94.94,93.49,93.78,90311,92.753414075769,92.9197966904454,91.5006508593821,91.7844800255948,92274.4845058582,0.0,1.0
2024-03-22,93.27,94.91,93.21,94.91,86165,91.2853321815656,92.8904350525613,91.2266089057975,92.8904350525613,88038.3448023749,0.0,1.0
2024-03-25,92.56,93.99,92.45,93.96,66226,90.5904400849761,91.9900114907833,90.4827807460678,91.9606498528992,67665.8437054729,0.0,1.0
2024-03-26,94.62,94.73,92.59,93.35,132811,92.6066058863487,92.7142652252569,90.6198017228601,91.3636298825898,135698.492561344,0.0,1.0
2024-03-27,96.49,96.49,95.0,95.66,97061,94.4368146477889,94.4368146477889,92.9785199662135,93.624475999663,99171.2387264353,0.0,1.0
2024-03-28,93.51,94.39,92.38,94.26,198126,91.5202252846382,92.3814999959042,90.4142702576716,92.2542662317399,202433.52988238,0.0,1.0
2024-04-01,90.67,94.06,90.66,94.06,130178,88.7406568982798,92.0585219791794,88.7308696856518,92.0585219791794,133008.247544636,0.0,1.0
2024-04-02,88.73,90.04,87.91,90.04,225610,86.8419376484434,88.1240625027144,86.0393862129456,88.1240625027144,230515.069585839,0.0,1.0
2024-04-03,89.18,89.45,87.94,87.94,165330,87.2823622167045,87.5466169576611,86.0687478508297,86.0687478508297,168924.50004267,0.0,1.0
2024-04-04,89.13,90.57,88.68,89.69,208139,87.2334261535643,88.6427847719996,86.7930015853033,87.7815100607336,212664.226180253,0.0,1.0
2024-04-05,89.12,89.98,88.59,88.72,140432,87.2236389409363,88.0653392269463,86.7049166716511,86.8321504358154,143485.183511717,0.0,1.0
2024-04-08,88.72,89.96,88.6,89.71,155098,86.8321504358154,88.0457648016902,86.7147038842791,87.8010844859896,158470.042385641,0.0,1.0
2024-04-09,89.58,89.82,88.39,88.88,100823,87.6738507218253,87.9087438248979,86.5091724190907,86.9887458378638,103015.02974537,0.0,1.0
2024-04-10,88.79,88.82,86.93,87.1,181974,86.9006609242116,86.9300225620956,85.0802393753994,85.2466219900758,185930.363338564,0.0,1.0
2024-04-11,91.16,91.45,88.545,89.18,412021,89.2202303170529,89.5040594832656,86.660874214825,87.2823622167045,420978.899365395,0.0,1.0
2024-04-12,89.54,90.59,88.77,90.35,199746,87.6347018713133,88.6623591972556,86.8810864989555,88.4274660941831,204088.750895319,0.0,1.0
2024-04-15,89.48,90.525,88.925,89.98,120356,87.5759785955451,88.5987423151735,87.0327882946899,88.0653392269463,122972.703847672,0.0,1.0
2024-04-16,88.48,89.3314,88.0,88.6,162207,86.5972573327429,87.4305406158927,86.1274711265978,86.7147038842791,165733.601756616,0.0,1.0
2024-04-17,87.95,89.84,87.93,89.35,170938,86.0785350634577,87.9283182501539,86.0589606382017,87.4487448313808,174654.425623262,0.0,1.0
2024-04-18,87.83,89.43,87.7597,88.31,187960,85.9610885119214,87.527042532405,85.8922844071464,86.4308747180665,192046.507155508,0.0,1.0
2024-04-19,88.23,89.18,87.5,87.69,150730,86.3525770170423,87.2823622167045,85.6381104951967,85.8240675351291,154007.076098903,0.0,1.0
2024-04-22,87.57,88.76,87.27,88.63,136113,85.7066209835928,86.8712992863275,85.4130046047522,86.7440655221632,139072.282551914,0.0,1.0
2024-04-23,88.08,88.55,87.59,87.59,198669,86.205768827622,86.665767821139,85.7261954088489,85.7261954088489,202988.335444125,0.0,1.0
2024-04-24,88.08,88.315,87.2,87.46,200923,86.205768827622,86.4357683243805,85.344494116356,85.5989616446846,205291.340483114,0.0,1.0
2024-04-25,87.38,87.92,86.58,87.44,177272,85.5206639436604,86.0491734255736,84.7376869334186,85.5793872194285,181126.135435578,0.0,1.0
2024-04-26,87.68,88.11,87.33,87.8,125321,85.8142803225011,86.235130465506,85.4717278805203,85.9317268740374,128045.649729918,0.0,1.0
2024-04-29,88.3,88.735,87.67,87.67,161251,86.4210875054385,86.8468312547574,85.8044931098731,85.8044931098731,164756.817010709,0.0,1.0
2024-04-30,79.75,86.825,78.55,85.65,519197,78.0530207084793,84.9774736428052,76.8785551931166,83.8274761590125,530485.052009036,0.0,1.0
2024-05-01,81.71,83.75,79.76,80.11,328915,79.9713143835717,81.9679057596883,78.0628079211073,78.4053603630881,336066.061401649,0.0,1.0
2024-05-02,83.66,83.69,81.4054,82.51,244105,81.879820846036,81.9091824839201,79.6731958869221,80.7542913938135,249412.17615022,0.0,1.0
2024-05-03,84.67,85.52,83.395,85.05,289734,82.8683293214663,83.7002423948482,81.6204597113935,83.2402434013312,296033.212939956,0.0,1.0
2024-05-06,86.64,87.38,85.6837,86.06,139516,84.7964102091867,85.5206639436604,83.860459065569,84.2287518767614,142549.268420451,0.0,1.0
2024-05-07,87.56,88.2,86.4541,86.8,272229,85.6968337709648,86.3232153791583,84.6144659264318,84.9530056112351,278147.630327926,0.0,1.0
2024-05-08,87.89,88.7,86.71,86.71,108717,86.0198117876895,86.8125760105594,84.8649206975829,84.8649206975829,111080.656088665,0.0,1.0
2024-05-09,88.96,89.31,88.15,88.2,108881,87.067043538888,87.4095959808687,86.2742793160181,86.3232153791583,111248.22167269,0.0,1.0
2024-05-10,88.83,89.96,88.37,89.11,82050,86.9398097747237,88.0457648016902,86.4895979938346,87.2138517283083,83833.8790812378,0.0,1.0
2024-05-13,89.76,89.91,89.06,89.61,116681,87.8500205491298,87.9968287385501,87.1649156651682,87.7032123597094,119217.80432758,0.0,1.0
2024-05-14,90.8,91.62,90.44,91.12,129034,88.8678906624441,89.6704420979419,88.5155510078353,89.1810814665408,131839.375421919,0.0,1.0
2024-05-15,90.91,91.9,90.91,91.66,107779,88.9755500013523,89.9444840515266,88.9755500013523,89.709590948454,110122.262687346,0.0,1.0
2024-05-16,90.09,90.85,89.815,90.54,102788,88.1729985658545,88.9168267255842,87.9038502185839,88.6134231341155,105022.751529583,0.0,1.0
2024-05-17,90.1,90.52,89.75,90.26,70244,88.1827857784825,88.5938487088595,87.8402333365017,88.3393811805309,71771.2005141069,0.0,1.0
2024-05-20,90.55,91.07,89.98,89.98,78910,88.6232103467435,89.1321454034007,88.0653392269463,88.0653392269463,80625.6111919619,0.0,1.0
2024-05-21,90.72,91.1,90.12,90.12,67265,88.7895929614199,89.1615070412848,88.2023602037386,88.2023602037386,68727.4329847588,0.0,1.0
2024-05-22,90.19,90.775,89.805,90.26,116272,88.2708706921347,88.843422630874,87.8940630059559,88.3393811805309,118799.912108881,0.0,1.0
2024-05-23,88.55,90.17,88.2,90.17,105255,86.665767821139,88.2512962668787,86.3232153791583,88.2512962668787,107543.387479533,0.0,1.0
2024-05-24,88.28,89.17,87.78,89.17,84634,86.4015130801824,87.2725750040764,85.9121524487813,87.2725750040764,86474.0587710114,0.0,1.0
2024-05-28,87.39,88.71,87.21,88.71,78746,85.5304511562884,86.8223632231874,85.354281328984,86.8223632231874,80458.0456079361,0.0,1.0
2024-05-29,85.34,85.72,84.91,85.46,98872,83.5240725675438,83.8959866474087,83.1032224245389,83.6415191190801,101021.612340282,0.0,1.0
2024-05-30,86.59,86.92,85.49,86.19,178235,84.7474741460466,85.0704521627714,83.6708807569642,84.3559856409257,182110.072371047,0.0,1.0
2024-05-31,87.72,87.92,86.51,86.51,189534,85.8534291730132,86.0491734255736,84.6691764450225,84.6691764450225,193654.72806561,0.0,1.0
2024-06-03,86.95,89.33,86.88,89.03,138622,85.0998138006554,87.4291704061248,85.0313033122593,87.1355540272841,141635.831639236,0.0,1.0
2024-06-04,86.82,87.64,86.28,86.46,95919,84.9725800364911,85.775131471989,84.4440705545779,84.6202403818823,98004.4100864504,0.0,1.0
2024-06-05,87.96,88.06,86.49,87.18,104429,86.0883222760857,86.1861944023659,84.6496020197664,85.3249196911,106699.429111208,0.0,1.0
2024-06-06,86.07,87.83,85.68,87.49,102320,84.2385390893895,85.9610885119214,83.8568377968966,85.6283232825686,104544.576570289,0.0,1.0
2024-06-07,84.37,85.6824,84.3,84.87,66930,82.8291804709542,84.1176125730057,82.7604588562456,83.3200491474444,68175.0570015624,0.26,1.0
2024-06-10,83.6,84.0,82.91,83.4,102754,82.0732427091593,82.4659376503515,81.3958439356029,81.8768952385633,104665.468506478,0.0,1.0
2024-06-11,83.56,83.58,81.83,83.2,157448,82.0339732150401,82.0536079620997,80.3355675943841,81.6805477679672,160376.906839713,0.0,1.0
2024-06-12,85.79,87.0546,85.56,86.02,141337,84.2232475121864,85.4647525687653,83.9974479210009,84.4490471033718,143966.203965782,0.0,1.0
2024-06-13,84.56,85.42,83.84,85.42,139787,83.0157105680205,83.8600046915836,82.3088596738746,83.8600046915836,142387.370283541,0.0,1.0
2024-06-14,83.29,83.8,82.01,83.24,103443,81.7689041297354,82.2695901797554,80.5122803179205,81.7198172620864,105367.285543293,0.0,1.0
2024-06-17,84.5,84.6,82.58,82.76,102830,82.9568063268417,83.0549800621397,81.0718706091194,81.2485833326558,104742.882287026,0.0,1.0
2024-06-18,85.11,85.17,83.88,84.59,115978,83.5556661121597,83.6145703533385,82.3481291679938,83.0451626886099,118135.466321936,0.0,1.0
2024-06-20,83.94,85.88,83.76,84.42,92024,82.4070334091727,84.3116038739546,82.2303206856362,82.8782673386033,93735.8650158639,0.0,1.0
2024-06-21,85.13,85.33,83.51,84.5,400549,83.5753008592193,83.7716483298154,81.9848863473911,82.9568063268417,408000.16296009,0.0,1.0
2024-06-24,85.66,86.24,85.043,85.47,111505,84.0956216562989,84.6650293210275,83.48988970951,83.9090915592326,113579.2578957,0.0,1.0
2024-06-25,84.14,85.27,83.83,85.06,98852,82.6033808797687,83.7127440886366,82.2990423003448,83.5065792445107,100690.882036732,0.0,1.0
2024-06-26,84.32,85.37,83.2,83.83,109768,82.7800936033052,83.8109178239346,81.6805477679672,82.2990423003448,111809.945569214,0.0,1.0
2024-06-27,84.97,85.2,84.29,84.88,81842,83.4182228827425,83.6440224739279,82.7506414827158,83.3298665209742,83364.4556271009,0.0,1.0
2024-06-28,84.45,86.21,84.04,85.74,950279,82.9077194591927,84.6355772004381,82.5052071444707,84.1741606445373,967956.446920479,0.0,1.0
2024-07-01,82.36,84.46,81.81,84.39,132363,80.8558883914637,82.9175368327224,80.3159328473245,82.8488152180138,134825.266246792,0.0,1.0
2024-07-02,82.76,83.47,82.53,82.53,94574,81.2485833326558,81.9456168532719,81.0227837414703,81.0227837414703,96333.3010737451,0.0,1.0
2024-07-03,82.79,83.4721,82.26,83.2,58044,81.2780354532452,81.9476785017131,80.7577146561656,81.6805477679672,59123.7562916284,0.0,1.0
2024-07-05,82.44,83.09,81.58,82.27,75833,80.9344273797021,81.5725566591394,80.090133256139,80.7675320296954,77243.6739518822,0.0,1.0
2024-07-08,82.55,84.37,82.53,83.26,178567,81.0424184885299,82.8291804709542,81.0227837414703,81.739452009146,181888.770410847,0.0,1.0
2024-07-09,81.29,82.795,81.25,82.17,118117,79.8054294237747,81.2829441400101,79.7661599296555,80.6693582943974,120314.25680343,0.0,1.0
2024-07-10,82.73,82.91,81.4,81.96,70803,81.2191312120664,81.3958439356029,79.9134205326025,80.4631934502715,72120.1040024148,0.0,1.0
2024-07-11,86.39,87.165,84.18,85.18,141346,84.8122899239746,85.5731363725344,82.642650373888,83.6243877268683,143975.371387163,0.0,1.0
2024-07-12,87.59,88.74,87.42,87.77,136889,85.990374747551,87.1193727034785,85.8234793975444,86.1670874710875,139435.460598937,0.0,1.0
2024-07-15,89.81,90.485,87.34,88.6,143662,88.1698316711675,88.8325043844292,85.7449404093059,86.9819294740612,146334.454489145,0.0,1.0
2024-07-16,93.63,93.95,90.79,91.38,144252,91.9200683595525,92.2342243125062,89.1319342770882,89.7111593153466,146935.429890772,0.0,1.0
2024-07-17,91.45,94.54,91.23,92.59,184107,89.7798809300553,92.8134493507646,89.5638987123996,90.8990615124529,187531.827571891,0.0,1.0
2024-07-18,89.89,92.33,89.41,90.53,122882,88.2483706594059,90.643809800678,87.7771367299753,88.8766825653133,125167.897123353,0.0,1.0
2024-07-19,88.91,90.58,88.68,89.91,133621,87.2862680534851,88.9257694329624,87.0604684622997,88.2680054064655,136106.668035347,0.0,1.0
2024-07-22,90.4,90.69,88.33,89.2,105323,88.7490567094259,89.0337605417902,86.7168603887565,87.5709718858494,107282.258009496,0.0,1.0
2024-07-23,91.08,92.55,90.16,90.16,155132,89.4166381094525,90.8597920183337,88.5134397447106,88.5134397447106,158017.823737732,0.0,1.0
2024-07-24,89.87,92.35,89.85,90.83,93466,88.2287359123463,90.6634445477376,88.2091011652867,89.1712037712074,95204.6896415363,0.0,1.0
2024-07-25,91.56,93.34,90.44,90.44,173408,89.8878720388831,91.6353645271882,88.7883262035451,88.7883262035451,176633.800754922,0.0,1.0
2024-07-26,92.11,93.7,91.8,93.18,87970,90.4278275830223,91.9887899742611,90.1234890035984,91.4782865507113,89606.4509850208,0.0,1.0
2024-07-29,92.03,93.33,91.63,92.5,107310,90.3492885947839,91.6255471536584,89.9565936535917,90.8107051506847,109306.220929892,0.0,1.0
2024-07-30,93.02,93.41,91.765,92.76,118009,91.3212085742345,91.7040861418968,90.0891281962441,91.0659568624596,120204.24774686,0.0,1.0
2024-07-31,93.58,95.47,92.18,93.05,155457,91.8709814919035,93.7264650890364,90.496549197731,91.3506606948239,158348.869509814,0.0,1.0
2024-08-01,89.83,94.14,89.11,93.38,195051,88.1894664182271,92.4207544095725,87.4826155240812,91.6746340213074,198679.411970891,0.0,1.0
2024-08-02,86.67,87.24,85.73,86.26,190208,85.0871763828091,85.6467666740079,84.1643432710075,84.6846640680871,193746.320665668,0.0,1.0
2024-08-05,84.36,85.015,81.3722,82.3,219974,82.8193630974244,83.4624010636266,79.8861282341897,80.7969841502848,224066.038978958,0.0,1.0
2024-08-06,85.83,86.73,83.79,83.79,113855,84.2625170063056,85.1460806239879,82.2597728062256,82.2597728062256,115972.973478453,0.0,1.0
2024-08-07,87.4,90.355,86.59,87.8,331397,85.8038446504848,88.7048785285418,85.0086373945707,86.1965395916769,337561.771479856,0.0,1.0
2024-08-08,89.08,89.86,87.84,88.28,157422,87.4531634034918,88.2189185388165,86.2358090857961,86.6677735211075,160350.423177946,0.0,1.0
2024-08-09,89.03,89.46,87.845,88.93,129422,87.4040765358428,87.8262235976243,86.240717772561,87.3059028005447,131829.556660036,0.0,1.0
2024-08-12,86.9,89.06,86.71,88.83,102595,85.3129759739946,87.4335286564322,85.1264458769283,87.2077290652467,104503.510728751,0.0,1.0
2024-08-13,88.01,88.59,86.17,87.86,213583,86.4027044358028,86.9721121005314,84.5963077063189,86.2554438328557,217556.151196245,0.0,1.0
2024-08-14,87.44,88.87,86.99,88.87,88613,85.843114144604,87.2469985593659,85.4013323357628,87.2469985593659,90261.4123125571,0.0,1.0
2024-08-15,89.31,90.26,88.99,89.76,84170,87.6789629946773,88.6116134800086,87.3648070417236,88.1207448035184,85735.7619575901,0.0,1.0
2024-08-16,88.92,89.47,88.265,89.12,71606,87.2960854270149,87.8360409711541,86.6530474608128,87.492432897611,72938.0417100534,0.0,1.0
2024-08-19,89.41,89.79,88.545,89.37,61438,87.7771367299753,88.1501969241079,86.9279339196473,87.7378672358561,62580.8927545494,0.0,1.0
2024-08-20,88.49,88.98,87.68,88.98,63813,86.8739383652334,87.3549896681938,86.0787311093193,87.3549896681938,65000.0733966935,0.0,1.0
2024-08-21,89.32,89.5,87.7,88.94,110650,87.6887803682071,87.8654930917435,86.0983658563789,87.3157201740745,112708.352864528,0.0,1.0
2024-08-22,89.17,90.145,88.505,89.22,211506,87.54151976526,88.4987136844159,86.8886644255281,87.590606632909,215440.514062042,0.0,1.0
2024-08-23,91.42,92.54,90.17,90.17,120950,89.7504288094659,90.8499746448039,88.5232571182404,88.5232571182404,123199.957333617,0.0,1.0
2024-08-26,91.58,93.385,91.56,92.44,83392,89.9075067859427,91.6795427080723,89.8878720388831,90.7518009095058,84943.2893093424,0.0,1.0
2024-08-27,91.68,92.19,90.71,91.27,130468,90.0056805212408,90.5063665712608,89.0533952888498,89.6031682065188,132895.014744955,0.0,1.0
2024-08-28,92.35,93.185,91.05,91.65,104645,90.6634445477376,91.4831952374762,89.3871859888631,89.9762284006514,106591.645598812,0.0,1.0
2024-08-29,93.08,94.05,91.94,93.27,156198,91.3801128154133,92.3323980478042,90.2609322330157,91.5666429124796,159103.653870163,0.0,1.0
2024-08-30,94.16,94.2,92.47,92.83,101508,92.4403891566321,92.4796586507513,90.7812530300953,91.1346784771682,103396.28994643,0.0,1.0
2024-09-03,88.96,93.42,88.93,92.56,215290,87.590606632909,91.9819522442262,87.5610684337298,91.1351905344207,218655.848340754,0.26,1.0
2024-09-04,89.41,90.33,88.835,88.85,111855,88.033679620598,88.9395177287621,87.4675308029954,87.4822999025851,113603.743397998,0.0,1.0
2024-09-05,86.39,89.46,86.02,89.06,99009,85.0601675698855,88.0829099525634,84.6958631133412,87.6890672968399,100556.908766639,0.0,1.0
2024-09-06,84.57,87.5536,84.53,86.93,144884,83.2681834863435,86.2058558553852,83.2287992207712,85.5918551551122,147149.119471419,0.0,1.0
2024-09-09,85.19,85.69,84.135,84.93,299448,83.8786396027149,84.3709429223693,82.8398795982442,83.6226418764947,304129.576264305,0.0,1.0
2024-09-10,85.47,85.71,84.39,85.71,80896,84.1543294617214,84.3906350551555,83.0909542912679,84.3906350551555,82160.7297476596,0.0,1.0
2024-09-11,84.21,84.5,82.14,84.5,299677,82.9137250961923,83.1992610215919,80.8755893528232,83.1992610215919,304362.156455071,0.0,1.0
2024-09-12,84.88,85.56,83.7,84.99,98592,83.5734115445292,84.2429440592592,82.4115757101449,83.6817182748532,100133.38937996,0.0,1.0
2024-09-13,85.44,87.03,84.79,86.17,110325,84.1247912625421,85.6903158190431,83.4847969469914,84.8435541092376,112049.823346155,0.0,1.0
2024-09-16,85.79,86.39,84.6,86.08,134069,84.4694035863002,85.0601675698855,83.2977216855228,84.7549395116998,136165.03753633,0.0,1.0
2024-09-17,86.55,87.69,85.8,86.24,120515,85.2177046321749,86.3401562009869,84.4792496526933,84.9124765739892,122399.134018236,0.0,1.0
2024-09-18,87.01,89.51,85.925,86.74,132344,85.6706236862569,88.1321402845289,84.6023254826069,85.4047798936435,134413.068850429,0.0,1.0
2024-09-19,88.47,89.66,87.6875,89.66,102073,87.1081493796477,88.2798312804252,86.3376946843886,88.2798312804252,103668.811406409,0.0,1.0
2024-09-20,87.01,88.05,86.49,87.86,485309,85.6706236862569,86.694614591138,85.1586282338164,86.5075393296694,492896.331006563,0.0,1.0
2024-09-23,86.27,87.555,86.22,87.54,79628,84.9420147731684,86.2072343046802,84.892784441203,86.1924652050906,80872.9058092692,0.0,1.0
2024-09-24,86.58,87.21,85.98,86.77,120268,85.2472428313541,85.8675450141187,84.6564788477689,85.4343180928228,122148.272415095,0.0,1.0
2024-09-25,86.59,86.91,85.91,86.91,152334,85.2570888977472,85.572163022326,84.5875563830173,85.572163022326,154715.592926473,0.0,1.0
2024-09-26,87.16,88.45,86.89,87.78,139957,85.8183146821532,87.0884572468616,85.5524708895399,86.4287707985247,142145.090650875,0.0,1.0
2024-09-27,87.19,89.25,87.17,88.11,111155,85.8478528813325,87.8761425583086,85.8281607485463,86.7536909894966,112892.799583429,0.0,1.0
2024-09-30,88.85,88.92,86.01,87.03,150805,87.4822999025851,87.5512223673367,84.6860170469482,85.6903158190431,153162.688508651,0.0,1.0
2024-10-01,87.46,88.29,86.34,88.29,106604,86.1136966739459,86.9309201845722,85.01093723792,86.9309201845722,108270.649154711,0.0,1.0
2024-10-02,86.92,88.165,86.87,86.91,54853,85.5820090887191,86.8078443546586,85.5327787567537,85.572163022326,55710.5729436359,0.0,1.0
2024-10-03,77.33,83.82,77.07,82.5,264585,76.1396314177479,82.5297285068619,75.8836336915276,81.2300477429743,268721.527396713,0.0,1.0
2024-10-04,77.72,79.01,77.21,78.44,294176,76.5236280070784,77.7937705717867,76.0214786210309,77.2325447873807,298775.15370658,0.0,1.0
2024-10-07,74.14,77.545,73.58,77.27,287904,72.9987362383529,76.3513218451993,72.44735652034,76.0805550193894,292405.097128043,0.0,1.0
2024-10-08,72.82,74.41,72.47,74.41,231622,71.6990554744653,73.2645800309663,71.3544431507073,73.2645800309663,235243.183168666,0.0,1.0
2024-10-09,71.48,73.09,71.395,72.53,221159,70.3796825777916,71.9648992670787,70.2959910134503,71.4135195490658,224616.604408903,0.0,1.0
2024-10-10,70.22,70.545,69.19,70.53,380032,69.1390782122625,69.4590753700379,68.1249333737745,69.4443062704482,385973.428197471,0.0,1.0
2024-10-11,72.35,72.725,70.365,70.53,195667,71.2362903539902,71.605517843731,69.2818461749623,69.4443062704482,198726.061950348,0.0,1.0
2024-10-14,73.05,73.09,71.5809,72.04,210270,71.9255150015064,71.9648992670787,70.4790293876978,70.9310622958045,213557.365556274,0.0,1.0
2024-10-15,74.05,75.02,72.96,72.96,168312,72.9101216408151,73.8651900809447,71.8369004039686,71.8369004039686,170943.393311018,0.0,1.0
2024-10-16,75.25,75.7,74.06,74.81,240271,74.0916496079857,74.5347225956746,72.9199677072082,73.6584226866898,244027.401814675,0.0,1.0
2024-10-17,75.39,75.6,74.2187,75.6,279517,74.2294945374889,74.4362619317437,73.0762247808665,74.4362619317437,283886.974595488,0.0,1.0
2024-10-18,74.51,75.84,74.28,75.81,251562,73.3630406948972,74.6725675251779,73.1365811678562,74.6430293259986,255494.92554367,0.0,1.0
2024-10-21,73.47,74.82,71.935,74.78,494560,72.339049790016,73.6682687530829,70.8276785986771,73.6288844875105,502291.961333101,0.0,1.0
2024-10-22,72.27,73.37,71.445,73.37,202058,71.1575218228455,72.2405891260852,70.3452213454158,72.2405891260852,205216.978977361,0.0,1.0
2024-10-23,73.31,73.71,71.7827,71.86,179633,72.1815127277266,72.5753553834501,70.6777230075104,70.7538331007289,182441.386060638,0.0,1.0
2024-10-24,71.48,73.505,70.8,73.32,210491,70.3796825777916,72.3735110223919,69.7101500630616,72.1913587941197,213781.820674874,0.0,1.0
2024-10-25,71.11,72.675,71.08,72.13,138564,70.0153781212473,71.5562875117656,69.9858399220681,71.0196768933423,140730.312459883,0.0,1.0
2024-10-28,72.25,73.07,71.65,71.77,298012,71.1378296900593,71.9452071342925,70.5470657064741,70.6652185031911,302671.125810418,0.0,1.0
2024-10-29,71.67,72.355,71.1957,71.48,251798,70.5667578392602,71.2412133871868,70.0997589102361,70.3796825777916,255734.615172582,0.0,1.0
2024-10-30,70.75,72.235,70.68,70.93,185567,69.6609197310962,71.1230605904697,69.5919972663446,69.8381489261718,188468.15834014,0.0,1.0
2024-10-31,67.92,73.6,67.39,73.6,438010,66.8744829418523,72.4670486531262,66.3526414230187,72.4670486531262,444857.857456146,0.0,1.0
2024-11-01,69.53,69.67,67.97,67.97,307095,68.4596996311395,68.5975445606427,66.9237132738178,66.9237132738178,311896.129621458,0.0,1.0
2024-11-04,70.3,71.24,68.86,68.97,307946,69.2178467434072,70.1433769843575,67.8000131828026,67.9083199131265,312760.43417317,0.0,1.0
2024-11-05,73.39,73.78,69.95,69.95,257659,72.2602812588713,72.6442778482018,68.8732344196492,68.8732344196492,261687.246168565,0.0,1.0
2024-11-06,80.13,80.63,76.38,76.38,428938,78.8965300078125,79.3888333274669,75.2042551104046,75.2042551104046,435644.025619334,0.0,1.0
2024-11-07,81.36,81.86,79.43,79.93,403084,80.1075961741623,80.5998994938167,78.2073053602964,78.6996086799508,409385.823645244,0.0,1.0
2024-11-08,81.96,83.42,80.3855,81.29,337453,80.6983601577476,82.1358858511384,79.1480970041559,80.0386737094107,342728.747225289,0.0,1.0
2024-11-11,83.28,84.29,82.23,82.63,285967,81.9980409216352,82.9924936273371,80.964203950361,81.3580466060845,290437.814029729,0.0,1.0
2024-11-12,81.28,83.49,81.16,83.49,249064,80.0288276430176,82.20480831589,79.9106748463006,82.20480831589,252957.87175968,0.0,1.0
2024-11-13,82.11,83.2155,81.775,81.79,200046,80.8460511536439,81.9345337933998,80.5162079294755,80.5309770290651,203173.523327486,0.0,1.0
2024-11-14,80.52,83.1061,80.13,82.63,220896,79.2805265971429,81.8268178270594,78.8965300078125,81.3580466060845,224349.49266143,0.0,1.0
2024-11-15,80.09,81.86,79.82,81.16,262587,78.8571457422402,80.5998994938167,78.5913019496268,79.9106748463006,266692.290623129,0.0,1.0
2024-11-18,81.86,82.13,79.9144,80.06,261755,80.5998994938167,80.8657432864301,78.6842488163775,78.8276075430609,265847.283117814,0.0,1.0
2024-11-19,83.53,83.83,80.72,80.72,405299,82.2441925814624,82.539574573255,79.4774479250047,79.4774479250047,411635.453001343,0.0,1.0
2024-11-20,83.56,84.25,82.41,82.81,508766,82.2737307806416,82.9531093617647,81.1414331454365,81.5352758011601,516720.058232766,0.0,1.0
2024-11-21,82.53,85.25,82.21,84.31,312505,81.2595859421536,83.9377160010735,80.9445118175748,83.0121857601232,317390.709674055,0.0,1.0
2024-11-22,84.78,85.12,82.56,82.95,265646,83.4749508805983,83.8097171379633,81.2891241413329,81.6731207306633,269799.115092796,0.0,1.0
2024-11-25,86.24,88.13,85.03,85.5,396232,84.9124765739892,86.7733831222828,83.7211025404255,84.1838676609007,402426.699334635,0.0,1.0
2024-11-26,83.07,85.85,83.015,85.71,361332,81.7912735273803,84.5284799846587,81.7371201622183,84.3906350551555,366981.072008274,0.0,1.0
2024-11-27,82.4,84.11,82.35,83.84,155796,81.1315870790435,82.8152644322615,81.082356747078,82.5494206396481,158231.717906527,0.0,1.0
2024-11-29,82.9,83.22,82.36,82.75,142315,81.6238903986979,81.9389645232767,81.0922028134711,81.4761994028015,144539.955671951,0.0,1.0
2024-12-02,85.15,85.19,81.455,82.92,299057,83.8392553371426,83.8786396027149,80.2011338048967,81.643582531484,303732.463362167,0.0,1.0
2024-12-03,83.09,85.17,82.94,85.17,198644,81.8109656601665,83.8589474699288,81.6632746642702,83.8589474699288,201749.604430307,0.0,1.0
2024-12-04,82.24,83.51,82.09,82.83,169285,80.974050016754,82.2245004486762,80.8263590208577,81.5549679339462,171931.605213268,0.0,1.0
2024-12-05,80.4,82.28,80.26,81.88,378570,79.1623738004259,81.0134342823264,79.0245288709227,80.6195916266029,384488.571259042,0.0,1.0
2024-12-06,80.09,81.61,79.93,80.82,279848,78.8571457422402,80.3537478339895,78.6996086799508,79.5759085889356,284223.149456377,0.0,1.0
2024-12-09,82.04,83.049,80.9377,81.17,224566,80.7771286888923,81.7705967879549,79.6917967903822,79.9205209126937,228076.869517812,0.0,1.0
2024-12-10,82.6,83.54,80.485,81.86,185872,81.3285084069052,82.2540386478555,79.2460653647671,80.5998994938167,188777.926716488,0.0,1.0
2024-12-11,81.91,84.105,81.82,83.29,209315,80.6491298257821,82.8103413990649,80.5605152282444,82.0078869880283,212587.435066399,0.0,1.0
2024-12-12,82.11,82.48,80.42,81.72,153075,80.8460511536439,81.2103556101882,79.1820659332121,80.4620545643135,155468.177735895,0.0,1.0
2024-12-13,81.96,82.58,81.295,81.82,165688,80.6983601577476,81.308816274119,80.0435967426072,80.5605152282444,168278.369640405,0.0,1.0
2024-12-16,81.32,83.06,80.79,81.5,242363,80.06821190859,81.7814274609872,79.5463703897563,80.2454411036656,246152.108186215,0.0,1.0
2024-12-17,80.11,80.885,79.92,80.5,172492,79.1426816676397,79.9083236385849,78.9549758941177,79.5279724659218,174600.276725904,0.27,1.0
2024-12-18,77.35,81.2,77.12,80.65,249398,76.4160083259509,80.219520052582,76.1887855474769,79.6761612344918,252446.257304031,0.0,1.0
2024-12-19,79.25,79.925,77.735,77.91,238771,78.2930660611715,78.9599155197366,76.7963594986141,76.9692463952791,241689.369212026,0.0,1.0
2024-12-20,81.18,82.95,78.22,78.22,825490,80.199761550106,81.9483890192325,77.2755031836572,77.2755031836572,835579.519249972,0.0,1.0
2024-12-23,79.9,80.88,79.44,80.88,230698,78.9352173916416,79.9033840129659,78.4807718346935,79.9033840129659,233517.697285164,0.0,1.0
2024-12-24,80.73,80.73,79.57,80.11,67168,79.7551952443959,79.7551952443959,78.6092021007875,79.1426816676397,67988.9582538639,0.0,1.0
2024-12-26,80.81,80.825,80.015,80.18,123452,79.8342292542999,79.8490481311569,79.0488287808787,79.2118364263057,124960.887243271,0.0,1.0
2024-12-27,80.13,81.1281,79.3261,80.26,119345,79.1624401701157,80.1484882361808,78.3682471630927,79.2908704362097,120803.689596346,0.0,1.0
2024-12-30,79.76,80.3264,78.4601,79.4,145819,78.7969078743096,79.3564686644301,77.5127040058816,78.4412548297415,147601.267026265,0.0,1.0
2024-12-31,79.97,80.79,79.87,80.45,106837,79.0043721503077,79.8144707518239,78.9055796379276,79.4785762097318,108142.811055384,0.0,1.0
2025-01-02,79.2,81.08,78.85,80.59,138090,78.2436698049815,80.100969037726,77.8978960116514,79.6168857270638,139777.799625954,0.0,1.0
2025-01-03,80.97,81.21,78.935,79.55,159513,79.9922972741079,80.22939930382,77.9818696471744,78.5894435983115,161462.641405857,0.0,1.0
2025-01-06,80.3,81.97,79.37,81.11,293899,79.3303874411617,80.9802223979082,78.4116170760275,80.13060679144,297491.16903663,0.0,1.0
2025-01-07,80.77,80.79,79.31,80.22,186145,79.7947122493479,79.8144707518239,78.3523415685995,79.2513534312577,188420.149984598,0.0,1.0
2025-01-08,81.6,81.68,79.63,79.91,192977,80.6146901021021,80.6937241120061,78.6684776082156,78.9450966428796,195335.653837481,0.0,1.0
2025-01-10,78.25,80.76,77.53,80.32,314997,77.3051409373712,79.7848329981099,76.593834848235,79.3501459436377,318847.03851674,0.0,1.0
2025-01-13,79.78,79.95,77.22,77.22,254599,78.8166663767856,78.9846136478317,76.2875780598569,76.2875780598569,257710.826323182,0.0,1.0
2025-01-14,80.9,81.03,78.58,80.49,174826,79.9231425154419,80.051572781536,77.6311562282253,79.5180932146838,176962.803949649,0.0,1.0
2025-01-15,80.29,82.33,80.1,82.33,222815,79.3205081899238,81.3358754424763,79.1328024164017,81.3358754424763,225538.347625874,0.0,1.0
2025-01-16,81.31,81.75,79.95,80.52,125877,80.3281918162,80.7628788706721,78.9846136478317,79.5477309683978,127415.526710958,0.0,1.0
2025-01-17,81.33,82.7,80.67,82.38,106847,80.347950318676,81.7014077382824,79.6959197369679,81.3852716986663,108152.933279994,0.0,1.0
2025-01-21,82.59,83.25,82.26,82.26,178798,81.5927359746644,82.2447665563726,81.2667206838103,81.2667206838103,180983.351564352,0.0,1.0
2025-01-22,81.27,82.43,80.7187,82.43,187091,80.288674811248,81.4346679548563,79.7440316904969,81.4346679548563,189377.712432612,0.0,1.0
2025-01-23,80.79,81.85,80.37,81.23,180372,79.8144707518239,80.8616713830522,79.3995421998278,80.249157806296,182576.589717811,0.0,1.0
2025-01-24,80.94,81.55,79.5348,79.94,154124,79.9626595203939,80.5652938459121,78.5744271364298,78.9747343965936,156007.774564056,0.0,1.0
2025-01-27,81.39,82.2961,80.25,80.87,158298,80.407225826104,81.3023847807795,79.2809911849717,79.8935047617279,160232.791115861,0.0,1.0
2025-01-28,80.15,81.185,79.93,81.14,98839,79.1821986725917,80.204701175725,78.9648551453557,80.160244545154,100047.05581309,0.0,1.0
2025-01-29,79.67,80.73,79.47,79.95,117801,78.7079946131676,79.7551952443959,78.5104095884075,78.9846136478317,119240.818116714,0.0,1.0
2025-01-30,80.32,81.2034,80.16,80.8,117342,79.3501459436377,80.2228789980029,79.1920779238297,79.8243500030619,118776.20800716,0.0,1.0
2025-01-31,80.75,81.58,79.82,80.14,145763,79.7749537468719,80.5949315996261,78.8561833817376,79.1723194213537,147544.582568455,0.0,1.0
2025-02-03,79.72,80.925,77.75,79.63,119282,78.7573908693576,79.9478406435369,76.8111783754711,78.6684776082156,120739.91958131,0.0,1.0
2025-02-04,81.5,81.53,79.37,79.37,118262,80.5158975897221,80.5455353434361,78.4116170760275,78.4116170760275,119707.45267119,0.0,1.0
2025-02-05,82.96,83.21,81.27,82.3,155631,81.9582682704705,82.2052495514205,80.288674811248,81.3062376887623,157533.193812635,0.0,1.0
2025-02-06,80.51,83.35,79.91,83.21,142259,79.5378517171598,82.3435590687526,78.9450966428796,82.2052495514205,143997.755065454,0.0,1.0
2025-02-07,80.06,80.92,79.81,80.92,132266,79.0932854114497,79.9429010179179,78.8463041304996,79.9429010179179,133882.616013661,0.0,1.0
2025-02-10,80.43,81.25,80.0173,80.47,148576,79.4588177072558,80.268916308772,79.0511010086634,79.4983347122078,150391.964350972,0.0,1.0
2025-02-11,80.68,80.975,79.65,79.65,61552,79.7057989882059,79.9972368997269,78.6882361106916,78.6882361106916,62304.3169134384,0.0,1.0
2025-02-12,79.57,80.38,79.16,79.36,119004,78.6092021007875,79.4094214510658,78.2041528000294,78.4017378247895,120458.521737179,0.0,1.0
2025-02-13,80.75,81.01,79.99,80.66,109498,79.7749537468719,80.0318142790599,79.0241306527837,79.6860404857298,110836.335023845,0.0,1.0
2025-02-14,80.9,82.08,80.62,81.52,126326,79.9231425154419,81.0888941615262,79.6465234807778,80.5356560921981,127870.014595903,0.0,1.0
2025-02-18,82.24,82.3652,80.81,81.19,108155,81.2469621813343,81.3706504068341,79.8342292542999,80.209640801344,109476.920258853,0.0,1.0
2025-02-19,82.46,82.95,81.29,81.29,102468,81.4643057085703,81.9483890192325,80.308433313724,80.308433313724,103720.411123704,0.0,1.0
2025-02-20,82.44,82.6,81.6,82.19,82260,81.4445472060943,81.6026152259024,80.6146901021021,81.1975659251443,83265.4196337966,0.0,1.0
2025-02-21,79.9,83.65,79.845,83.65,140304,78.9352173916416,82.6399366058927,78.8808815098326,82.6399366058927,142018.860154391,0.0,1.0
2025-02-24,79.67,81.03,79.67,80.63,102332,78.7079946131676,80.051572781536,78.7079946131676,79.6564027320158,103582.748869021,0.0,1.0
2025-02-25,79.97,80.6136,79.665,80.26,138136,79.0043721503077,79.6402007599855,78.7030549875486,79.2908704362097,139824.361859155,0.0,1.0
2025-02-26,78.82,80.71,78.77,80.29,251520,77.8682582579373,79.7354367419199,77.8188620017473,79.3205081899238,254594.193366065,0.0,1.0
2025-02-27,73.77,76.9,72.36,76.545,620519,72.879236382746,75.9714420202408,71.4862619581876,75.6207286012917,628103.269216433,0.0,1.0
2025-02-28,76.57,76.62,73.07,73.81,388943,75.6454267293867,75.6948229855768,72.1876887960858,72.918753387698,393696.840610598,0.0,1.0
2025-03-03,74.99,77.36,74.7,76.84,353447,74.0845050337823,76.425887577189,73.7980067478802,75.9121665128128,357766.992138421,0.0,1.0
2025-03-04,71.46,73.86,71.13,73.86,221176,70.5971293467673,72.968149643888,70.2711140559133,72.968149643888,223879.315012456,0.0,1.0
2025-03-05,73.51,73.87,70.906,71.55,226091,72.6223758505579,72.978028895126,70.049818828182,70.6860426079094,228854.388407789,0.0,1.0
2025-03-06,72.38,73.4199,71.26,72.75,142648,71.5060204606636,72.5333637969035,70.3995443220073,71.8715527564697,144391.509602745,0.0,1.0
2025-03-07,73.31,74.01,72.2214,72.26,245511,72.4247908257979,73.116338412458,71.3493355360289,71.3874694458076,248511.748598505,0.0,1.0
2025-03-10,72.95,74.86,72.49,72.62,302055,72.0691377812298,73.9560747676883,71.6146922242816,71.7431224903757,305746.855427746,0.0,1.0
2025-03-11,74.62,75.16,72.625,73.35,309728,73.7189727379762,74.2524523048284,71.7480621159947,72.4643078307499,313513.638370247,0.0,1.0
2025-03-12,72.85,75.07,72.51,74.66,280683,71.9703452688497,74.1635390436863,71.6344507267576,73.7584897429282,284113.63699335,0.0,1.0
2025-03-13,72.42,73.85,72.3,72.85,250668,71.5455374656156,72.95827039265,71.4269864507596,71.9703452688497,253731.779829377,0.0,1.0
2025-03-14,73.98,75.1,73.02,73.02,405706,73.086700658744,74.1931767974003,72.1382925398958,72.1382925398958,410664.725722698,0.0,1.0
2025-03-17,74.0,74.57,72.3,72.3,377238,73.10645916122,73.6695764817862,71.4269864507596,71.4269864507596,381848.77670574,0.0,1.0
2025-03-18,73.89,74.33,73.0,73.46,295275,72.997787397602,73.4324744520741,72.1185340374198,72.5729795943679,298883.987142831,0.0,1.0
2025-03-19,74.71,75.155,73.45,74.42,303921,73.8078859991182,74.2475126792094,72.5631003431299,73.5213877132162,307635.66253979,0.0,1.0
2025-03-20,73.47,74.67,73.25,73.52,325704,72.5828588456059,73.7683689941662,72.3655153183698,72.6322551017959,329684.904405617,0.0,1.0
2025-03-21,70.85,72.7376,70.49,72.43,847005,70.2612348046752,72.1331488035081,69.9042264132895,71.8281049668684,854102.613152579,0.27,1.0
2025-03-24,72.83,72.905,71.29,71.9,665415,72.2247809572971,72.2991577055025,70.6975783941468,71.3025092795505,670990.950857342,0.0,1.0
2025-03-25,73.08,73.265,71.82,71.82,368378,72.472703451315,72.6561660968882,71.2231740814647,71.2231740814647,371464.882058454,0.0,1.0
2025-03-26,73.42,74.16,72.91,73.46,177112,72.8098780431794,73.5437286254724,72.3041161553828,72.8495456422222,178596.138181804,0.0,1.0
2025-03-27,71.98,73.57,71.72,73.52,159187,71.3818444776362,72.9586315395901,71.1240050838576,72.9090470407865,160520.932792509,0.0,1.0
2025-03-28,69.38,72.09,68.735,72.09,249246,68.8034505398499,71.4909303750041,68.1638105052837,71.4909303750041,251334.596511033,0.0,1.0
2025-03-31,69.04,69.62,67.59,68.84,316265,68.4662759479856,69.0414561341072,67.0283254826817,68.2679379527713,318915.192883985,0.0,1.0
2025-04-01,70.2,70.47,68.2373,68.71,249211,69.6166363202287,69.884392613768,67.6702464041929,68.139018255882,251299.303222965,0.0,1.0
2025-04-02,70.94,71.54,68.94,68.94,130391,70.3504869025217,70.9455008881647,68.3671069503784,68.3671069503784,131483.632129182,0.0,1.0
2025-04-03,65.19,67.965,64.63,67.6,228774,64.6482695401098,67.4002092237086,64.0929231535097,67.0382423824424,230691.04813002,0.0,1.0
2025-04-04,61.56,62.67,60.21,62.3,404793,61.0484349269698,62.1492108004093,59.7096534592731,61.7822855092628,408185.027344433,0.0,1.0
2025-04-07,60.31,63.96,57.7079,59.31,445108,59.8088224568802,63.4284908695417,57.2283459701442,58.8171324808086,448837.853300887,0.0,1.0
2025-04-08,59.75,62.86,58.96,62.4,298987,59.2534760702801,62.3376318958629,58.4700409891835,61.8814545068699,301492.409134125,0.0,1.0
2025-04-09,66.39,67.21,59.07,59.21,364784,65.8382975113958,66.6514832917745,58.5791268865514,58.7179634832014,367840.765563662,0.0,1.0
2025-04-10,64.14,65.0,62.46,64.17,280233,63.6069950652346,64.4598484446562,61.9409559054342,63.6367457645167,282581.25700744,0.0,1.0
2025-04-11,65.18,65.99,63.27,63.87,266935,64.6383526403491,65.4416215209671,62.7442247860523,63.3392387716952,269171.824300781,0.0,1.0
2025-04-14,65.17,66.06,64.08,66.06,200615,64.6284357405884,65.5110398192921,63.5474936666703,65.5110398192921,202296.085309537,0.0,1.0
2025-04-15,65.08,66.3,64.65,65.14,280944,64.5391836427419,65.7490454135493,64.1127569530311,64.5986850413062,283298.214945057,0.0,1.0
2025-04-16,63.99,64.91,62.77,64.8,219190,63.4582415688238,64.3705963468097,62.2483797980165,64.2615104494419,221026.737477245,0.0,1.0
2025-04-17,63.42,64.74,63.32,63.83,220027,62.892978282463,64.2020090508776,62.7938092848558,63.2995711726524,221870.751251908,0.0,1.0
2025-04-21,62.72,62.82,61.23,62.82,224040,62.1987952992129,62.29796429682,60.7211772348661,62.29796429682,225917.37882386,0.0,1.0
2025-04-22,62.83,63.9941,61.58,63.76,356810,62.3078811965807,63.4623074977257,61.0682687264912,63.2301528743274,359799.946162032,0.0,1.0
2025-04-23,62.92,66.03,62.16,64.93,371077,62.3971332944272,65.48128912001,61.6434489126127,64.3904301463312,374186.498758354,0.0,1.0
2025-04-24,65.47,65.72,62.6,62.76,244321,64.9259427334099,65.1738652274278,62.0797925020843,62.2384628982557,246368.326689985,0.0,1.0
2025-04-25,65.95,65.95,64.55,64.76,137013,65.4019539219242,65.4019539219242,64.013587955424,64.221842850399,138161.122231716,0.0,1.0
2025-04-28,66.58,67.18,65.58,65.9,177842,66.0267186068494,66.6217325924924,65.0350286307777,65.3523694231207,179332.255332945,0.0,1.0
2025-04-29,66.56,67.17,65.815,65.96,191382,66.0068848073279,66.6118156927316,65.2680757751546,65.411870821685,192985.715917104,0.0,1.0
2025-04-30,65.76,65.96,63.992,65.66,223395,65.2135328264706,65.411870821685,63.460224948776,65.1143638288635,225266.973943743,0.0,1.0
2025-05-01,62.21,70.205,60.975,64.95,318369,61.6930334114163,69.621594770109,60.4682962909679,64.4102639458526,321036.823686724,0.0,1.0
2025-05-02,63.44,64.41,62.27,62.84,192357,62.9128120819844,63.8747513587739,61.7525348099806,62.3177980963415,193968.886084723,0.0,1.0
2025-05-05,63.84,64.408,62.64,62.65,227362,63.3094880724131,63.8727679788218,62.1194601011271,62.1293770008878,229267.216051377,0.0,1.0
2025-05-06,63.68,64.635,63.155,63.17,236039,63.1508176762416,64.0978816033901,62.630180438804,62.6450557884451,238016.926353353,0.0,1.0
2025-05-07,64.18,65.26,64.01,64.23,257275,63.6466626642775,64.7176878384348,63.4780753683453,63.696247163081,259430.876793914,0.0,1.0
2025-05-08,65.21,66.15,64.7,64.87,368447,64.6681033396312,65.6002919171386,64.1623414518347,64.3309287477669,371534.460254931,0.0,1.0
2025-05-09,65.56,65.93,64.99,65.61,200724,65.0151948312563,65.3821201224028,64.4499315448955,65.0647793300599,202405.998692379,0.0,1.0
2025-05-12,68.15,70.19,67.66,68.81,295628,67.5836718692818,69.606719420468,67.0977437810067,68.2381872534891,298105.261859222,0.0,1.0
2025-05-13,68.29,68.86,67.96,68.75,293082,67.7225084659319,68.2877717522927,67.3952507738282,68.1786858549248,295537.927247164,0.0,1.0
2025-05-14,67.47,68.185,66.84,67.87,141445,66.9093226855531,67.6183810184444,66.284558000628,67.3059986759818,142630.260880829,0.0,1.0
2025-05-15,68.43,68.6,67.43,67.73,164402,67.8613450625819,68.0299323585141,66.8696550865103,67.1671620793318,165779.632714695,0.0,1.0
2025-05-16,69.1,69.3,68.021,68.48,189042,68.5257773465499,68.7241153417642,67.4557438623686,67.9109295613855,190626.107514819,0.0,1.0
2025-05-19,69.4,69.54,67.9764,68.15,208538,68.8232843393714,68.9621209360214,67.4115144894358,67.5836718692818,210285.477348554,0.0,1.0
2025-05-20,67.89,69.01,66.91,66.91,409182,67.3258324755032,68.4365252487034,66.353976298953,66.353976298953,412610.805668205,0.0,1.0
2025-05-21,65.78,67.53,65.68,67.4,249686,65.2333666259921,66.9688240841174,65.1341976283849,66.8399043872281,251778.283561035,0.0,1.0
2025-05-22,65.77,66.02,64.9586,65.35,201092,65.2234497262314,65.4713722202493,64.4187924796468,64.8069399362813,202777.082406926,0.0,1.0
2025-05-23,65.34,65.84,64.47,64.47,172527,64.7970230365206,65.2928680245564,63.9342527573382,63.9342527573382,173972.717444849,0.0,1.0
2025-05-27,67.5,67.6,65.79,66.48,227577,66.9390733848353,67.0382423824424,65.2432835257528,65.9275496092422,229484.017678082,0.0,1.0
2025-05-28,65.85,67.565,65.79,67.4,174851,65.3027849243171,67.0035332332799,65.2432835257528,66.8399043872281,176316.191772589,0.0,1.0
2025-05-29,66.76,67.285,65.73,66.41,276909,66.2052228025423,66.7258600399799,65.1837821271885,65.8581313109172,279229.403020605,0.0,1.0
2025-05-30,66.07,66.9985,65.7425,66.61,308122,65.5209567190528,66.4417408618354,65.1961782518894,66.0564693061315,310703.957319967,0.0,1.0
2025-06-02,64.83,65.71,64.36,65.61,209146,64.291261148724,65.163948327667,63.8251668599703,65.0647793300599,210898.572181285,0.0,1.0
2025-06-03,66.26,66.64,64.84,64.84,274974,65.7093778145065,66.0862200054137,64.3011780484847,64.3011780484847,277278.188380254,0.0,1.0
2025-06-04,66.48,66.925,66.19,66.56,165875,65.9275496092422,66.3688516485941,65.6399595161814,66.0068848073279,167264.975952543,0.0,1.0
2025-06-05,66.52,67.07,66.1133,66.78,137348,65.9672172082851,66.5126466951245,65.5638968950167,66.2250566020637,138498.929417513,0.0,1.0
2025-06-06,67.06,67.35,66.64,67.35,133660,66.7704860889031,67.0592340901823,66.3522993284298,67.0592340901823,134239.543921632,0.27,1.0
2025-06-09,68.16,68.61,67.19,67.52,307296,67.8657371282379,68.3137943716022,66.8999248480972,67.2285001598977,308628.422033082,0.0,1.0
2025-06-10,68.54,69.19,68.06,68.75,222095,68.24409657819,68.8912903741605,67.7661688519348,68.4531899584266,223057.994218725,0.0,1.0
2025-06-11,68.82,69.16,67.95,68.61,314290,68.5228877518388,68.8614198912696,67.6566437480013,68.3137943716022,315652.747711579,0.0,1.0
2025-06-12,68.5,68.995,67.945,68.03,293696,68.2042692676687,68.6971322353694,67.6516653341861,67.7362983690438,294969.45302714,0.0,1.0
2025-06-13,67.19,68.495,67.16,67.75,310344,66.8999248480972,68.1992908538535,66.8700543652063,67.457507195395,311689.638027943,0.0,1.0
2025-06-16,68.53,68.9699,67.42,68.0,337313,68.2341397505596,68.6721405980173,67.1289318835945,67.7064278861529,338775.574433917,0.0,1.0
2025-06-17,67.69,69.14,67.66,68.03,329644,67.397766229613,68.841506236009,67.3678957467221,67.7362983690438,331073.321984905,0.0,1.0
2025-06-18,67.35,68.615,67.33,67.64,415738,67.0592340901823,68.3187727854173,67.0393204349216,67.3479820914615,417540.621808254,0.0,1.0
2025-06-20,67.96,68.4,67.38,67.84,645010,67.6666005756316,68.1047009913655,67.0891045730732,67.5471186440678,647806.735185482,0.0,1.0
2025-06-23,70.01,70.04,67.92,67.92,332020,69.7077502398465,69.7376207227374,67.6267732651103,67.6267732651103,333459.624217119,0.0,1.0
2025-06-24,69.9,70.605,69.4801,70.43,420584,69.598225135913,70.3001814838503,69.180137943716,70.1259370003198,422407.633852578,0.0,1.0
2025-06-25,68.43,69.97,68.165,69.83,258217,68.1345714742565,69.6679229293252,67.8707155420531,69.5285273425008,259336.617632889,0.0,1.0
2025-06-26,69.18,70.19,68.74,68.95,533202,68.8813335465302,69.8869731371922,68.4432331307963,68.6523265110329,535513.94058134,0.0,1.0
2025-06-27,69.51,70.42,69.115,69.27,686693,69.2099088583307,70.1159801726895,68.8166141669331,68.9709449952031,689670.470852738,0.0,1.0
2025-06-30,70.13,70.93,68.83,70.13,513071,69.8272321714103,70.6237783818356,68.5328445794691,69.8272321714103,515295.653444676,0.0,1.0
2025-07-01,70.55,71.89,69.65,69.76,263109,70.2454189318836,71.579633834346,69.3493044451551,69.4588295490886,264249.829131203,0.0,1.0
2025-07-02,71.87,71.93,70.33,70.82,208610,71.5597201790854,71.6194611448673,70.0263687240166,70.5142532779021,209514.52384776,0.0,1.0
2025-07-03,72.23,73.0,72.04,72.33,150568,71.9181659737768,72.6848417013112,71.7289862488008,72.0177342500799,151220.856271078,0.0,1.0
2025-07-07,70.79,72.4298,70.605,71.57,210952,70.4843827950112,72.1171033898305,70.3001814838503,71.2610153501759,211866.678657459,0.0,1.0
2025-07-08,70.31,71.49,70.26,70.94,246778,70.006455068756,71.1813607291333,69.9566709306044,70.6337352094659,247848.018628553,0.0,1.0
2025-07-09,70.82,70.9,69.955,70.27,302954,70.5142532779021,70.5939078989447,69.6529876878798,69.9666277582347,304267.595310744,0.0,1.0
2025-07-10,71.0,71.79,69.86,70.74,199999,70.6934761752478,71.4800655580429,69.5583978253918,70.4345986568596,200866.186927895,0.0,1.0
2025-07-11,69.71,70.64,69.23,70.29,218852,69.409045410937,70.3350303805564,68.9311176846818,69.9865414134954,219800.932712382,0.0,1.0
2025-07-14,69.53,69.71,68.61,69.57,186456,69.2298225135913,69.409045410937,68.3137943716022,69.2696498241126,187264.465071463,0.0,1.0
2025-07-15,67.82,69.87,67.79,69.87,174433,67.5272049888072,69.5683546530221,67.4973345059162,69.5683546530221,175189.333868636,0.0,1.0
2025-07-16,67.9,68.31,67.04,67.83,156438,67.6068596098497,68.0150895426927,66.7505724336425,67.5371618164375,157116.308334672,0.0,1.0
2025-07-17,69.78,70.03,68.12,68.12,280010,69.4787432043492,69.7276638951071,67.8259098177167,67.8259098177167,281224.111128955,0.0,1.0
2025-07-18,69.79,70.75,69.4,70.08,207776,69.4887000319795,70.4445554844899,69.1003837543972,69.7774480332587,208676.90766019,0.0,1.0
2025-07-21,69.95,70.46,69.32,69.97,204569,69.6480092740646,70.1558074832107,69.0207291333546,69.6679229293252,205456.002248274,0.0,1.0
2025-07-22,71.23,71.55,69.765,69.84,152272,70.9224832107451,71.2411016949152,69.4638079629037,69.5384841701311,152932.244740646,0.0,1.0
2025-07-23,72.53,72.59,71.665,71.81,143066,72.2168708026863,72.2766117684682,71.3556052126639,71.4999792133035,143686.32792677,0.0,1.0
2025-07-24,71.81,72.375,71.58,72.0,120444,71.4999792133035,72.0625399744164,71.2709721778062,71.6891589382795,120966.239922916,0.0,1.0
2025-07-25,72.23,72.81,70.72,72.4,149676,71.9181659737768,72.4956619763351,70.414685001599,72.0874320434922,150324.988598041,0.0,1.0
2025-07-28,72.33,72.9186,72.12,72.46,262742,72.0177342500799,72.6037931244004,71.8086408698433,72.1471730092741,263881.237835234,0.0,1.0
2025-07-29,71.43,72.91,70.85,72.91,207386,71.1216197633515,72.5952302526383,70.5441237607931,72.5952302526383,208285.216637225,0.0,1.0
2025-07-30,70.96,71.88,70.211,71.88,176712,70.6536488647266,71.5696770067157,69.9078824752159,71.5696770067157,177478.215513088,0.0,1.0
2025-07-31,54.19,67.28,50.6,67.28,1696087,53.9560489286856,66.9895362967701,50.381547809402,66.9895362967701,1703441.15914566,0.0,1.0
2025-08-01,55.88,56.4,52.405,52.81,821412,55.6387527982091,56.1565078349856,52.1787551966741,52.582006715702,824973.606552112,0.0,1.0
2025-08-04,58.45,58.71,56.07,56.23,506187,58.1976574992005,58.4565350175887,55.8279325231852,55.9872417652702,508381.804721375,0.0,1.0
2025-08-05,60.08,60.26,58.44,58.56,409112,59.8206204029421,59.9998433002878,58.1877006715702,58.307182603134,410885.891761683,0.0,1.0
2025-08-06,61.17,61.51,60.02,60.97,369818,60.9059146146466,61.2444467540774,59.7608794371602,60.7067780620403,371421.514694074,0.0,1.0
2025-08-07,61.2,61.67,60.32,61.25,325859,60.9357850975376,61.4037559961625,60.0595842660697,60.9855692356892,327271.910390236,0.0,1.0
2025-08-08,60.94,62.4,60.82,61.46,318958,60.6769075791493,62.1306044131756,60.5574256475855,61.1946626159258,320340.987955677,0.0,1.0
2025-08-11,61.32,61.51,60.54,61.3,295018,61.0552670291014,61.2444467540774,60.2786344739367,61.0353533738407,296297.185161394,0.0,1.0
2025-08-12,62.8,63.25,62.01,62.01,454660,62.5288775183882,62.9769347617525,61.7422881355932,61.7422881355932,456631.385900113,0.0,1.0
2025-08-13,65.39,65.42,63.07,63.07,331887,65.1076958746402,65.1375663575312,62.7977118644068,62.7977118644068,333326.047534929,0.0,1.0
2025-08-14,63.71,64.91,63.41,64.65,385488,63.434948832747,64.629768148385,63.1362440038375,64.3708906299968,387159.459129597,0.0,1.0
2025-08-15,62.94,64.17,62.91,64.02,360818,62.6682731052127,63.8929629037416,62.6384026223217,63.7436104892869,362382.491087201,0.0,1.0
2025-08-18,61.73,63.345,61.39,63.1,323041,61.4634969619444,63.0715246242405,61.1249648225136,62.8275823472977,324441.691665328,0.0,1.0
2025-08-19,62.42,62.57,61.6501,62.01,217205,62.1505180684362,62.299870482891,61.3839419091781,61.7422881355932,218146.791392324,0.0,1.0
2025-08-20,61.37,62.25,61.37,62.25,161907,61.105051167253,61.9812519987208,61.105051167253,61.9812519987208,162609.021679781,0.0,1.0
2025-08-21,62.37,62.77,60.21,61.0,271327,62.1007339302846,62.4990070354973,59.9500591621362,60.7366485449312,272503.462020235,0.0,1.0
2025-08-22,65.24,66.115,62.3322,62.8,326033,64.9583434601855,65.8295658778382,62.063097121842,62.5288775183882,327446.664846635,0.0,1.0
2025-08-25,64.99,65.4,64.4675,64.85,330272,64.7094227694276,65.1176527022705,64.1891785257435,64.5700271826031,331704.044965473,0.0,1.0
2025-08-26,64.09,65.54,63.79,65.29,220024,63.8133082826991,65.257048289095,63.5146034537896,65.0081275983371,220978.014453188,0.0,1.0
2025-08-27,63.93,64.71,63.35,63.6,254306,63.653999040614,64.4306315957787,63.0765030380556,63.3254237288136,255408.659707724,0.0,1.0
2025-08-28,63.92,64.29,62.555,64.29,334925,63.6440422129837,64.0124448353054,62.2849352414455,64.0124448353054,336377.220170226,0.0,1.0
2025-08-29,63.51,64.09,62.49,64.09,186576,63.2358122801407,63.8133082826991,62.2202158618484,63.8133082826991,187384.985386221,0.0,1.0
2025-09-02,62.27,62.62,61.7507,62.5,169996,62.27,62.62,61.7507,62.5,169996,0.27,1.0
2025-09-03,60.74,62.29,60.6101,61.91,165007,60.74,62.29,60.6101,61.91,165007,0.0,1.0
2025-09-04,62.59,62.725,60.565,61.0,181972,62.59,62.725,60.565,61.0,181972,0.0,1.0
2025-09-05,62.32,63.69,61.91,62.88,199289,62.32,63.69,61.91,62.88,199289,0.0,1.0
2025-09-08,61.73,62.52,61.2584,62.52,214761,61.73,62.52,61.2584,62.52,214761,0.0,1.0
2025-09-09,60.32,61.91,60.14,61.72,155158,60.32,61.91,60.14,61.72,155158,0.0,1.0
2025-09-10,60.14,60.72,59.72,60.05,161467,60.14,60.72,59.72,60.05,161467,0.0,1.0
2025-09-11,60.31,61.3496,59.7704,60.3,277417,60.31,61.3496,59.7704,60.3,277417,0.0,1.0
2025-09-12,58.04,60.36,57.94,60.36,201062,58.04,60.36,57.94,60.36,201062,0.0,1.0
2025-09-15,58.27,59.1012,57.79,58.55,274466,58.27,59.1012,57.79,58.55,274466,0.0,1.0
2025-09-16,57.95,59.14,57.69,58.62,213765,57.95,59.14,57.69,58.62,213765,0.0,1.0
2025-09-17,56.47,58.765,56.3,58.28,211807,56.47,58.765,56.3,58.28,211807,0.0,1.0
2025-09-18,57.6,57.85,56.63,57.07,244057,57.6,57.85,56.63,57.07,244057,0.0,1.0
2025-09-19,56.33,57.82,56.14,57.82,648460,56.33,57.82,56.14,57.82,648460,0.0,1.0
2025-09-22,56.14,56.725,55.69,56.44,321982,56.14,56.725,55.69,56.44,321982,0.0,1.0
2025-09-23,55.61,56.79,55.34,56.45,248873,55.61,56.79,55.34,56.45,248873,0.0,1.0
2025-09-24,54.54,55.79,54.31,55.47,213655,54.54,55.79,54.31,55.47,213655,0.0,1.0
2025-09-25,54.33,55.05,53.78,54.38,300994,54.33,55.05,53.78,54.38,300994,0.0,1.0
2025-09-26,53.56,54.97,53.45,54.53,303017,53.56,54.97,53.45,54.53,303017,0.0,1.0
2025-09-29,52.8,54.025,52.138,53.97,434075,52.8,54.025,52.138,53.97,434075,0.0,1.0
2025-09-30,53.3,53.735,52.44,52.89,451038,53.3,53.735,52.44,52.89,451038,0.0,1.0
2025-10-01,53.5,54.08,52.855,53.19,345826,53.5,54.08,52.855,53.19,345826,0.0,1.0
2025-10-02,53.6,53.93,52.89,53.7,395485,53.6,53.93,52.89,53.7,395485,0.0,1.0
2025-10-03,55.41,55.76,53.325,53.64,403144,55.41,55.76,53.325,53.64,403144,0.0,1.0
2025-10-06,56.06,56.31,54.9815,55.59,278762,56.06,56.31,54.9815,55.59,278762,0.0,1.0
2025-10-07,55.62,56.45,55.17,56.11,275366,55.62,56.45,55.17,56.11,275366,0.0,1.0
2025-10-08,56.54,57.05,54.4601,56.19,189998,56.54,57.05,54.4601,56.19,189998,0.0,1.0
2025-10-09,54.94,56.52,54.495,56.2,334029,54.94,56.52,54.495,56.2,334029,0.0,1.0
2025-10-10,53.69,55.67,53.585,55.13,207328,53.69,55.67,53.585,55.13,207328,0.0,1.0
2025-10-13,55.85,55.85,53.9201,53.96,216667,55.85,55.85,53.9201,53.96,216667,0.0,1.0
2025-10-14,55.86,56.39,54.805,55.09,152684,55.86,56.39,54.805,55.09,152684,0.0,1.0
2025-10-15,56.7,57.61,55.89,56.14,163428,56.7,57.61,55.89,56.14,163428,0.0,1.0
2025-10-16,56.66,57.075,56.3,56.73,319583,56.66,57.075,56.3,56.73,319583,0.0,1.0
2025-10-17,56.16,57.485,55.82,56.58,196104,56.16,57.485,55.82,56.58,196104,0.0,1.0
2025-10-20,57.77,57.85,56.55,56.57,171715,57.77,57.85,56.55,56.57,171715,0.0,1.0
2025-10-21,58.0,58.38,57.58,57.85,177001,58.0,58.38,57.58,57.85,177001,0.0,1.0
2025-10-22,57.34,58.27,57.13,58.21,163996,57.34,58.27,57.13,58.21,163996,0.0,1.0
2025-10-23,60.42,60.62,57.4399,57.49,265914,60.42,60.62,57.4399,57.49,265914,0.0,1.0
2025-10-24,60.26,61.205,60.08,61.06,268036,60.26,61.205,60.08,61.06,268036,0.0,1.0
2025-10-27,60.44,61.17,60.09,60.46,261154,60.44,61.17,60.09,60.46,261154,0.0,1.0
2025-10-28,59.25,60.11,56.79,60.11,587124,59.25,60.11,56.79,60.11,587124,0.0,1.0
2025-10-29,57.04,59.41,56.65,58.51,356400,57.04,59.41,56.65,58.51,356400,0.0,1.0
2025-10-30,56.86,58.18,56.455,56.69,229437,56.86,58.18,56.455,56.69,229437,0.0,1.0
2025-10-31,56.58,57.02,55.16,56.54,309219,56.58,57.02,55.16,56.54,309219,0.0,1.0
2025-11-03,56.46,56.9362,55.33,56.21,229346,56.46,56.9362,55.33,56.21,229346,0.0,1.0
2025-11-04,55.06,55.81,54.92,55.81,280333,55.06,55.81,54.92,55.81,280333,0.0,1.0
2025-11-05,54.59,55.84,51.15,55.19,941260,54.59,55.84,51.15,55.19,941260,0.0,1.0
2025-11-06,54.0,56.91,52.85,55.79,1178688,54.0,56.91,52.85,55.79,1178688,0.0,1.0
2025-11-07,48.24,54.45,47.65,53.12,850416,48.24,54.45,47.65,53.12,850416,0.0,1.0
2025-11-10,47.61,48.68,46.94,48.68,536852,47.61,48.68,46.94,48.68,536852,0.0,1.0
2025-11-11,45.58,48.005,45.4201,47.6,433310,45.58,48.005,45.4201,47.6,433310,0.0,1.0
2025-11-12,45.98,46.58,45.335,46.03,477319,45.98,46.58,45.335,46.03,477319,0.0,1.0
2025-11-13,45.35,46.0,44.84,45.44,411580,45.35,46.0,44.84,45.44,411580,0.0,1.0
2025-11-14,45.13,45.29,43.8701,44.43,595018,45.13,45.29,43.8701,44.43,595018,0.0,1.0
2025-11-17,41.42,45.395,41.36,45.29,527302,41.42,45.395,41.36,45.29,527302,0.0,1.0
2025-11-18,42.35,43.18,41.15,41.3,1071255,42.35,43.18,41.15,41.3,1071255,0.0,1.0
2025-11-19,42.15,42.6575,41.29,42.28,1147962,42.15,42.6575,41.29,42.28,1147962,0.0,1.0
2025-11-20,44.32,44.36,42.8,42.89,825819,44.32,44.36,42.8,42.89,825819,0.0,1.0
2025-11-21,45.41,46.095,44.2275,44.33,401819,45.41,46.095,44.2275,44.33,401819,0.0,1.0
2025-11-24,45.49,45.61,44.8301,45.23,398042,45.49,45.61,44.8301,45.23,398042,0.0,1.0
2025-11-25,47.55,48.14,45.52,45.74,401227,47.55,48.14,45.52,45.74,401227,0.0,1.0
2025-11-26,47.39,48.205,46.93,46.93,335711,47.39,48.205,46.93,46.93,335711,0.0,1.0