date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-07-27,20.88,20.88,20.5,20.5,3230,3.85528803177398,3.85528803177398,3.7851247438394,3.7851247438394,17493.478942212,0.0,1.0
1984-07-30,21.0,21.13,20.75,20.75,9600,3.8774448595428,3.90144808962568,3.8312848016911,3.8312848016911,51993.0024288653,0.0,1.0
1984-07-31,20.75,21.0,20.75,21.0,978,3.8312848016911,3.8774448595428,3.8312848016911,3.8774448595428,5296.78712244065,0.0,1.0
1984-08-01,20.62,20.88,20.5,20.75,52563,3.80728157160821,3.85528803177398,3.7851247438394,3.8312848016911,284677.936111297,0.0,1.0
1984-08-02,21.37,21.5,20.62,20.62,7644,3.94576174516331,3.9697649752462,3.80728157160821,3.80728157160821,41399.428183984,0.0,1.0
1984-08-03,23.25,23.25,21.5,21.5,16800,4.2928853802081,4.2928853802081,3.9697649752462,3.9697649752462,90987.7542505142,0.0,1.0
1984-08-06,23.25,23.5,23.0,23.38,22844,4.2928853802081,4.3390454380598,4.2467253223564,4.31688861029098,123721.682029687,0.0,1.0
1984-08-07,22.75,23.25,22.75,23.25,9630,4.2005652645047,4.2928853802081,4.2005652645047,4.2928853802081,52155.4805614555,0.0,1.0
1984-08-08,22.13,22.5,22.0,22.5,4563,4.08608832103248,4.154405206653,4.0620850909496,4.154405206653,24712.9239669701,0.0,1.0
1984-08-09,22.38,22.38,21.87,22.13,5363,4.13224837888418,4.13224837888418,4.03808186086671,4.08608832103248,29045.6741693755,0.0,1.0
1984-08-10,22.88,22.88,22.75,22.75,7763,4.22456849458758,4.22456849458758,4.2005652645047,4.2005652645047,42043.9247765918,0.0,1.0
1984-08-13,22.5,22.88,22.5,22.88,1452,4.154405206653,4.22456849458758,4.154405206653,4.22456849458758,7863.94161736587,0.0,1.0
1984-08-14,22.0,22.5,22.0,22.25,4444,4.0620850909496,4.154405206653,4.0620850909496,4.1082451488013,24068.4273743622,0.0,1.0
1984-08-15,22.0,22.0,22.0,22.0,5185,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,28081.6372493403,0.0,1.0
1984-08-16,22.38,22.5,22.0,22.0,10044,4.13224837888418,4.154405206653,4.0620850909496,4.0620850909496,54397.6787912004,0.0,1.0
1984-08-17,22.5,22.62,22.25,22.62,8267,4.154405206653,4.17656203442181,4.1082451488013,4.17656203442181,44773.5574041072,0.0,1.0
1984-08-20,22.5,22.5,22.13,22.38,7644,4.154405206653,4.154405206653,4.08608832103248,4.13224837888418,41399.428183984,0.0,1.0
1984-08-21,22.88,22.88,22.38,22.5,6667,4.22456849458758,4.22456849458758,4.13224837888418,4.154405206653,36108.0569992964,0.0,1.0
1984-08-22,22.62,22.62,22.38,22.62,3200,4.17656203442181,4.17656203442181,4.13224837888418,4.17656203442181,17331.0008096218,0.0,1.0
1984-08-23,22.25,22.25,22.25,22.25,5185,4.1082451488013,4.1082451488013,4.1082451488013,4.1082451488013,28081.6372493403,0.0,1.0
1984-08-24,22.5,22.62,22.25,22.25,563,4.154405206653,4.17656203442181,4.1082451488013,4.1082451488013,3049.17295494283,0.0,1.0
1984-08-27,22.5,22.75,22.25,22.38,2400,4.154405206653,4.2005652645047,4.1082451488013,4.13224837888418,12998.2506072163,0.0,1.0
1984-08-28,22.5,22.5,22.25,22.38,444,4.154405206653,4.154405206653,4.1082451488013,4.13224837888418,2404.67636233502,0.0,1.0
1984-08-29,22.5,22.88,22.38,22.88,13778,4.154405206653,4.22456849458758,4.13224837888418,4.22456849458758,74620.7903609277,0.0,1.0
1984-08-30,22.5,22.5,22.5,22.5,978,4.154405206653,4.154405206653,4.154405206653,4.154405206653,5296.78712244065,0.0,1.0
1984-08-31,22.62,22.62,22.25,22.5,2963,4.17656203442181,4.17656203442181,4.1082451488013,4.154405206653,16047.4235621592,0.0,1.0
1984-09-04,22.75,22.75,22.75,22.75,30,4.2005652645047,4.2005652645047,4.2005652645047,4.2005652645047,162.478132590204,0.0,1.0
1984-09-05,22.5,22.5,22.5,22.5,1185,4.154405206653,4.154405206653,4.154405206653,4.154405206653,6417.88623731306,0.0,1.0
1984-09-06,22.5,22.62,22.25,22.5,5778,4.154405206653,4.17656203442181,4.1082451488013,4.154405206653,31293.2883368733,0.0,1.0
1984-09-07,22.62,22.62,22.5,22.5,14163,4.17656203442181,4.17656203442181,4.154405206653,4.154405206653,76705.9263958354,0.0,1.0
1984-09-10,22.38,22.62,22.38,22.5,1244,4.13224837888418,4.17656203442181,4.13224837888418,4.154405206653,6737.42656474047,0.0,1.0
1984-09-11,22.25,22.25,22.25,22.25,4030,4.1082451488013,4.1082451488013,4.1082451488013,4.1082451488013,21826.2291446174,0.0,1.0
1984-09-12,22.5,22.5,22.25,22.25,385,4.154405206653,4.154405206653,4.1082451488013,4.1082451488013,2085.13603490762,0.0,1.0
1984-09-13,22.38,22.5,22.38,22.38,1600,4.13224837888418,4.154405206653,4.13224837888418,4.13224837888418,8665.50040481089,0.0,1.0
1984-09-14,22.25,22.38,21.75,22.13,27378,4.1082451488013,4.13224837888418,4.0159250330979,4.08608832103248,148277.54380182,0.0,1.0
1984-09-17,22.0,22.13,22.0,22.13,652,4.0620850909496,4.08608832103248,4.0620850909496,4.08608832103248,3531.19141496043,0.0,1.0
1984-09-18,21.63,22.0,21.63,22.0,18844,3.99376820532908,4.0620850909496,3.99376820532908,4.0620850909496,102057.93101766,0.0,1.0
1984-09-19,21.25,21.63,21.25,21.63,13630,3.9236049173945,3.99376820532908,3.9236049173945,3.99376820532908,73819.2315734827,0.0,1.0
1984-09-20,21.5,21.5,21.0,21.25,15644,3.9697649752462,3.9697649752462,3.8774448595428,3.9236049173945,84726.9302080384,0.0,1.0
1984-09-21,21.63,21.75,21.5,21.5,9630,3.99376820532908,4.0159250330979,3.9697649752462,3.9697649752462,52155.4805614555,0.0,1.0
1984-09-24,22.0,22.0,21.5,21.5,13630,4.0620850909496,4.0620850909496,3.9697649752462,3.9697649752462,73819.2315734827,0.0,1.0
1984-09-25,23.38,23.38,21.87,22.0,85363,4.31688861029098,4.31688861029098,4.03808186086671,4.0620850909496,462320.69440992,0.0,1.0
1984-09-26,23.12,23.38,23.12,23.12,12978,4.26888215012521,4.31688861029098,4.26888215012521,4.26888215012521,70288.0401585224,0.0,1.0
1984-09-27,23.0,23.12,23.0,23.12,5244,4.2467253223564,4.26888215012521,4.2467253223564,4.26888215012521,28401.1775767677,0.0,1.0
1984-09-28,22.88,23.0,22.88,23.0,6400,4.22456849458758,4.2467253223564,4.22456849458758,4.2467253223564,34662.0016192436,0.0,1.0
1984-10-01,22.62,22.75,22.5,22.75,16652,4.17656203442181,4.2005652645047,4.154405206653,4.2005652645047,90186.1954630694,0.0,1.0
1984-10-02,22.0,22.5,22.0,22.5,25452,4.0620850909496,4.154405206653,4.0620850909496,4.154405206653,137846.447689529,0.0,1.0
1984-10-03,21.87,22.25,21.75,22.25,1985,4.03808186086671,4.1082451488013,4.0159250330979,4.1082451488013,10750.6364397185,0.0,1.0
1984-10-04,22.0,22.0,21.75,22.0,40830,4.0620850909496,4.0620850909496,4.0159250330979,4.0620850909496,221132.738455268,0.0,1.0
1984-10-05,22.0,22.0,21.87,21.87,2252,4.0620850909496,4.0620850909496,4.03808186086671,4.03808186086671,12196.6918197713,0.0,1.0
1984-10-08,22.0,22.13,22.0,22.0,16652,4.0620850909496,4.08608832103248,4.0620850909496,4.0620850909496,90186.1954630692,0.0,1.0
1984-10-09,22.0,22.0,22.0,22.0,23378,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,126613.792789793,0.0,1.0
1984-10-10,22.0,22.0,21.75,21.87,3200,4.0620850909496,4.0620850909496,4.0159250330979,4.03808186086671,17331.0008096218,0.0,1.0
1984-10-11,22.38,22.38,22.0,22.0,12267,4.13224837888418,4.13224837888418,4.0620850909496,4.0620850909496,66437.3084161345,0.0,1.0
1984-10-12,22.38,22.38,22.25,22.25,1363,4.13224837888418,4.13224837888418,4.1082451488013,4.1082451488013,7381.92315734828,0.0,1.0
1984-10-15,22.25,22.38,22.13,22.25,4830,4.1082451488013,4.13224837888418,4.08608832103248,4.1082451488013,26158.9793470228,0.0,1.0
1984-10-16,22.25,22.5,22.25,22.25,4978,4.1082451488013,4.154405206653,4.1082451488013,4.1082451488013,26960.5381344678,0.0,1.0
1984-10-17,22.13,22.62,22.13,22.5,6578,4.08608832103248,4.17656203442181,4.08608832103248,4.154405206653,35626.0385392788,0.0,1.0
1984-10-18,22.25,22.5,22.13,22.13,1630,4.1082451488013,4.154405206653,4.08608832103248,4.08608832103248,8827.97853740108,0.0,1.0
1984-10-19,22.62,22.62,22.5,22.5,30667,4.17656203442181,4.17656203442181,4.154405206653,4.154405206653,166090.56307146,0.0,1.0
1984-10-22,22.5,22.75,22.5,22.75,13067,4.154405206653,4.2005652645047,4.154405206653,4.2005652645047,70770.0586185399,0.0,1.0
1984-10-23,22.13,22.38,22.13,22.38,1067,4.08608832103248,4.13224837888418,4.08608832103248,4.13224837888418,5778.80558245826,0.0,1.0
1984-10-24,22.0,22.0,22.0,22.0,444,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,2404.67636233502,0.0,1.0
1984-10-25,22.0,22.0,22.0,22.0,1600,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,8665.50040481088,0.0,1.0
1984-10-26,22.0,22.0,22.0,22.0,267,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,1446.05538005282,0.0,1.0
1984-10-29,22.0,22.0,22.0,22.0,978,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,5296.78712244065,0.0,1.0
1984-10-30,22.0,22.25,22.0,22.0,7467,4.0620850909496,4.1082451488013,4.0620850909496,4.0620850909496,40440.8072017018,0.0,1.0
1984-10-31,22.0,22.13,22.0,22.0,1185,4.0620850909496,4.08608832103248,4.0620850909496,4.0620850909496,6417.88623731306,0.0,1.0
1984-11-01,22.0,22.0,22.0,22.0,3644,4.0620850909496,4.0620850909496,4.0620850909496,4.0620850909496,19735.6771719568,0.0,1.0
1984-11-02,21.75,22.13,21.5,22.0,69185,4.0159250330979,4.08608832103248,3.9697649752462,4.0620850909496,374701.653441775,0.0,1.0
1984-11-05,21.87,21.87,21.5,21.63,75585,4.03808186086671,4.03808186086671,3.9697649752462,3.99376820532908,409363.65506102,0.0,1.0
1984-11-06,21.63,21.87,21.63,21.63,4000,3.99376820532908,4.03808186086671,3.99376820532908,3.99376820532908,21663.7510120272,0.0,1.0
1984-11-07,21.5,21.87,21.5,21.63,20800,3.9697649752462,4.03808186086671,3.9697649752462,3.99376820532908,112651.505262541,0.0,1.0
1984-11-08,21.87,21.87,21.5,21.5,9630,4.03808186086671,4.03808186086671,3.9697649752462,3.9697649752462,52155.4805614556,0.0,1.0
1984-11-09,21.87,21.87,21.63,21.63,2667,4.03808186086671,4.03808186086671,3.99376820532908,3.99376820532908,14444.3059872692,0.0,1.0
1984-11-12,21.75,21.75,21.75,21.75,830,4.0159250330979,4.0159250330979,4.0159250330979,4.0159250330979,4495.22833499564,0.0,1.0
1984-11-13,21.75,21.87,21.75,21.87,10785,4.0159250330979,4.03808186086671,4.0159250330979,4.03808186086671,58410.8886661783,0.0,1.0
1984-11-14,21.75,21.87,21.75,21.75,2844,4.0159250330979,4.03808186086671,4.0159250330979,4.0159250330979,15402.9269695513,0.0,1.0
1984-11-15,21.75,21.75,21.63,21.75,563,4.0159250330979,4.0159250330979,3.99376820532908,4.0159250330979,3049.17295494283,0.0,1.0
1984-11-16,21.5,21.5,21.5,21.5,563,3.9697649752462,3.9697649752462,3.9697649752462,3.9697649752462,3049.17295494283,0.0,1.0
1984-11-19,21.5,21.75,21.5,21.5,75585,3.9697649752462,4.0159250330979,3.9697649752462,3.9697649752462,409363.655061019,0.0,1.0
1984-11-20,21.37,21.63,21.37,21.5,3052,3.94576174516331,3.99376820532908,3.94576174516331,3.9697649752462,16529.4420221768,0.0,1.0
1984-11-21,21.0,21.37,20.88,21.37,60444,3.8774448595428,3.94576174516331,3.85528803177398,3.94576174516331,327360.941542743,0.0,1.0
1984-11-23,21.0,21.0,21.0,21.0,267,3.8774448595428,3.8774448595428,3.8774448595428,3.8774448595428,1446.05538005282,0.0,1.0
1984-11-26,21.13,21.25,21.0,21.0,4978,3.90144808962568,3.9236049173945,3.8774448595428,3.8774448595428,26960.5381344679,0.0,1.0
1984-11-27,21.0,21.0,21.0,21.0,2400,3.8774448595428,3.8774448595428,3.8774448595428,3.8774448595428,12998.2506072163,0.0,1.0
1984-11-28,20.62,21.25,20.62,21.25,13185,3.80728157160821,3.9236049173945,3.80728157160821,3.9236049173945,71409.1392733948,0.0,1.0
1984-11-29,19.75,20.25,19.75,20.25,18044,3.6466445702843,3.7389646859877,3.6466445702843,3.7389646859877,97725.1808152547,0.0,1.0
1984-11-30,19.37,19.75,19.0,19.75,25363,3.57648128234971,3.6466445702843,3.5081643967292,3.6466445702843,137364.429229512,0.0,1.0
1984-12-03,18.75,19.25,18.5,19.25,83585,3.4620043388775,3.5543244545809,3.4158442810258,3.5543244545809,452691.157085073,0.0,1.0
1984-12-04,18.25,18.5,18.0,18.5,19200,3.3696842231741,3.4158442810258,3.3235241653224,3.4158442810258,103986.004857731,0.0,1.0
1984-12-05,18.25,18.25,18.0,18.12,16178,3.3696842231741,3.3696842231741,3.3235241653224,3.34568099309121,87619.040968144,0.0,1.0
1984-12-06,18.25,18.25,18.12,18.12,3230,3.3696842231741,3.3696842231741,3.34568099309121,3.34568099309121,17493.478942212,0.0,1.0
1984-12-07,18.0,18.12,18.0,18.12,20830,3.3235241653224,3.34568099309121,3.3235241653224,3.34568099309121,112813.983395132,0.0,1.0
1984-12-10,18.0,18.25,17.88,18.25,9067,3.3235241653224,3.3696842231741,3.30136733755358,3.3696842231741,49106.3076065127,0.0,1.0
1984-12-11,17.88,17.88,17.62,17.88,4178,3.30136733755358,3.30136733755358,3.25336087738781,3.30136733755358,22627.7879320624,0.0,1.0
1984-12-12,17.0,17.75,16.88,17.75,45452,3.1388839339156,3.2773641074707,3.11672710614678,3.2773641074707,246165.202749665,0.0,1.0
1984-12-13,16.13,17.0,16.13,17.0,117600,2.97824693259168,3.1388839339156,2.97824693259168,3.1388839339156,636914.279753601,0.0,1.0
1984-12-14,17.12,17.25,16.13,16.13,137185,3.16104076168441,3.1850439917673,2.97824693259168,2.97824693259168,742985.420646239,0.0,1.0
1984-12-17,17.5,17.75,17.12,17.25,29985,3.231204049619,3.2773641074707,3.16104076168441,3.1850439917673,162396.893523909,0.0,1.0
1984-12-18,17.0,17.25,17.0,17.25,48267,3.1388839339156,3.1850439917673,3.1388839339156,3.1850439917673,261411.067524379,0.0,1.0
1984-12-19,17.88,18.0,17.25,17.25,23378,3.30136733755358,3.3235241653224,3.1850439917673,3.1850439917673,126613.792789793,0.0,1.0
1984-12-20,18.0,18.0,17.88,17.88,1363,3.3235241653224,3.3235241653224,3.30136733755358,3.30136733755358,7381.92315734827,0.0,1.0
1984-12-21,18.12,18.25,18.0,18.0,14578,3.34568099309121,3.3696842231741,3.3235241653224,3.3235241653224,78953.5405633333,0.0,1.0
1984-12-24,18.25,18.25,18.12,18.12,444,3.3696842231741,3.3696842231741,3.34568099309121,3.34568099309121,2404.67636233502,0.0,1.0
1984-12-26,18.0,18.25,18.0,18.25,31852,3.3235241653224,3.3696842231741,3.3235241653224,3.3696842231741,172508.449308773,0.0,1.0
1984-12-27,17.75,18.0,17.75,18.0,24385,3.2773641074707,3.3235241653224,3.2773641074707,3.3235241653224,132067.642107071,0.0,1.0
1984-12-28,18.12,18.12,18.0,18.0,6963,3.34568099309121,3.34568099309121,3.3235241653224,3.3235241653224,37711.1745741864,0.0,1.0
1984-12-31,18.5,18.63,18.12,18.12,10844,3.4158442810258,3.43984751110868,3.34568099309121,3.34568099309121,58730.4289936057,0.0,1.0
1985-01-02,18.25,18.5,18.0,18.5,20652,3.3696842231741,3.4158442810258,3.3235241653224,3.4158442810258,111849.946475096,0.0,1.0
1985-01-03,18.37,18.37,18.25,18.25,1067,3.39184105094291,3.39184105094291,3.3696842231741,3.3696842231741,5778.80558245827,0.0,1.0
1985-01-04,18.37,18.37,18.37,18.37,267,3.39184105094291,3.39184105094291,3.39184105094291,3.39184105094291,1446.05538005282,0.0,1.0
1985-01-07,17.75,18.12,17.75,18.12,8000,3.2773641074707,3.34568099309121,3.2773641074707,3.34568099309121,43327.5020240544,0.0,1.0
1985-01-08,17.88,17.88,17.38,17.75,19763,3.30136733755358,3.30136733755358,3.20904722185018,3.2773641074707,107035.177812674,0.0,1.0
1985-01-09,17.88,18.0,17.75,18.0,14667,3.30136733755358,3.3235241653224,3.2773641074707,3.3235241653224,79435.5590233508,0.0,1.0
1985-01-10,18.12,18.12,17.88,17.88,10667,3.34568099309121,3.34568099309121,3.30136733755358,3.30136733755358,57771.8080113236,0.0,1.0
1985-01-11,18.0,18.12,17.88,18.12,13778,3.3235241653224,3.34568099309121,3.30136733755358,3.34568099309121,74620.7903609277,0.0,1.0
1985-01-14,18.25,18.37,18.0,18.0,40030,3.3696842231741,3.39184105094291,3.3235241653224,3.3235241653224,216799.988252862,0.0,1.0
1985-01-15,18.5,18.63,18.25,18.25,42963,3.4158442810258,3.43984751110868,3.3696842231741,3.3696842231741,232684.933682431,0.0,1.0
1985-01-16,18.37,18.75,18.37,18.75,53067,3.39184105094291,3.4620043388775,3.39184105094291,3.4620043388775,287407.568738812,0.0,1.0
1985-01-17,18.63,18.63,18.5,18.5,1363,3.43984751110868,3.43984751110868,3.4158442810258,3.4158442810258,7381.92315734828,0.0,1.0
1985-01-18,18.5,18.63,18.5,18.5,3852,3.4158442810258,3.43984751110868,3.4158442810258,3.4158442810258,20862.1922245822,0.0,1.0
1985-01-21,18.75,18.75,18.5,18.5,10844,3.4620043388775,3.4620043388775,3.4158442810258,3.4158442810258,58730.4289936057,0.0,1.0
1985-01-22,19.25,19.25,18.5,18.75,27644,3.5543244545809,3.5543244545809,3.4158442810258,3.4620043388775,149718.18324412,0.0,1.0
1985-01-23,19.62,19.62,19.13,19.13,52444,3.62264134020141,3.62264134020141,3.53216762681208,3.53216762681208,284033.439518689,0.0,1.0
1985-01-24,20.75,20.75,20.0,20.0,66430,3.8312848016911,3.8312848016911,3.692804628136,3.692804628136,359780.744932242,0.0,1.0
1985-01-25,20.25,20.88,20.25,20.88,40800,3.7389646859877,3.85528803177398,3.7389646859877,3.85528803177398,220970.260322677,0.0,1.0
1985-01-28,20.75,20.75,20.38,20.38,9452,3.8312848016911,3.8312848016911,3.76296791607058,3.76296791607058,51191.4436414203,0.0,1.0
1985-01-29,20.5,20.75,20.5,20.62,3644,3.7851247438394,3.8312848016911,3.7851247438394,3.80728157160821,19735.6771719568,0.0,1.0
1985-01-30,21.0,21.37,20.75,20.75,41600,3.8774448595428,3.94576174516331,3.8312848016911,3.8312848016911,225303.010525083,0.0,1.0
1985-01-31,21.5,21.5,21.0,21.0,25067,3.9697649752462,3.9697649752462,3.8774448595428,3.8774448595428,135761.311654621,0.0,1.0
1985-02-01,21.0,21.13,20.62,21.13,10844,3.8774448595428,3.90144808962568,3.80728157160821,3.90144808962568,58730.4289936057,0.0,1.0
1985-02-04,20.5,20.88,20.0,20.88,23763,3.7851247438394,3.85528803177398,3.692804628136,3.85528803177398,128698.928824701,0.0,1.0
1985-02-05,20.38,20.75,20.38,20.62,20385,3.76296791607058,3.8312848016911,3.76296791607058,3.80728157160821,110403.891095044,0.0,1.0
1985-02-06,20.25,20.5,20.25,20.38,4178,3.7389646859877,3.7851247438394,3.7389646859877,3.76296791607058,22627.7879320624,0.0,1.0
1985-02-07,20.88,20.88,20.5,20.5,10400,3.85528803177398,3.85528803177398,3.7851247438394,3.7851247438394,56325.7526312708,0.0,1.0
1985-02-08,20.0,21.0,20.0,20.88,25185,3.692804628136,3.8774448595428,3.692804628136,3.85528803177398,136400.392309476,0.0,1.0
1985-02-11,20.38,20.88,20.38,20.5,15644,3.76296791607058,3.85528803177398,3.76296791607058,3.7851247438394,84726.9302080385,0.0,1.0
1985-02-12,20.88,20.88,20.38,20.5,13185,3.85528803177398,3.85528803177398,3.76296791607058,3.7851247438394,71409.1392733947,0.0,1.0
1985-02-13,21.0,21.13,21.0,21.0,46667,3.8774448595428,3.90144808962568,3.8774448595428,3.8774448595428,252745.567119568,0.0,1.0
1985-02-14,21.13,21.13,21.0,21.0,25867,3.90144808962568,3.90144808962568,3.8774448595428,3.8774448595428,140094.061857027,0.0,1.0
1985-02-15,21.25,21.37,21.0,21.13,377185,3.9236049173945,3.94576174516331,3.8774448595428,3.90144808962568,2042810.48136787,0.0,1.0
1985-02-19,21.0,21.5,21.0,21.5,9185,3.8774448595428,3.9697649752462,3.8774448595428,3.9697649752462,49745.3882613675,0.0,1.0
1985-02-20,21.0,21.25,21.0,21.0,7644,3.8774448595428,3.9236049173945,3.8774448595428,3.8774448595428,41399.428183984,0.0,1.0
1985-02-21,21.13,21.37,21.13,21.25,12385,3.90144808962568,3.94576174516331,3.90144808962568,3.9236049173945,67076.3890709893,0.0,1.0
1985-02-22,20.88,21.25,20.75,21.13,49185,3.85528803177398,3.9236049173945,3.8312848016911,3.90144808962568,266382.89838164,0.0,1.0
1985-02-25,20.75,20.88,20.75,20.75,2578,3.8312848016911,3.85528803177398,3.8312848016911,3.8312848016911,13962.2875272515,0.0,1.0
1985-02-26,21.0,21.25,20.88,21.0,42430,3.8774448595428,3.9236049173945,3.85528803177398,3.8774448595428,229798.238860079,0.0,1.0
1985-02-27,21.13,21.13,21.0,21.13,1244,3.90144808962568,3.90144808962568,3.8774448595428,3.90144808962568,6737.42656474047,0.0,1.0
1985-02-28,21.0,21.13,21.0,21.0,800,3.8774448595428,3.90144808962568,3.8774448595428,3.8774448595428,4332.75020240544,0.0,1.0
1985-03-01,21.0,21.25,21.0,21.25,2252,3.8774448595428,3.9236049173945,3.8774448595428,3.9236049173945,12196.6918197713,0.0,1.0
1985-03-04,21.0,21.0,21.0,21.0,267,3.8774448595428,3.8774448595428,3.8774448595428,3.8774448595428,1446.05538005282,0.0,1.0
1985-03-05,20.62,20.75,20.38,20.75,3852,3.80728157160821,3.8312848016911,3.76296791607058,3.8312848016911,20862.1922245822,0.0,1.0
1985-03-06,20.5,20.62,20.5,20.62,1778,3.7851247438394,3.80728157160821,3.7851247438394,3.80728157160821,9629.53732484609,0.0,1.0
1985-03-07,20.25,20.5,20.0,20.5,23052,3.7389646859877,3.7851247438394,3.692804628136,3.7851247438394,124848.197082313,0.0,1.0
1985-03-08,20.38,20.38,20.0,20.0,1867,3.76296791607058,3.76296791607058,3.692804628136,3.692804628136,10111.5557848637,0.0,1.0
1985-03-11,20.0,20.38,20.0,20.38,5185,3.692804628136,3.76296791607058,3.692804628136,3.76296791607058,28081.6372493403,0.0,1.0
1985-03-12,19.88,19.88,19.75,19.75,12830,3.67064780036718,3.67064780036718,3.6466445702843,3.6466445702843,69486.4813710773,0.0,1.0
1985-03-13,20.0,20.0,19.75,19.75,2430,3.692804628136,3.692804628136,3.6466445702843,3.6466445702843,13160.7287398065,0.0,1.0
1985-03-14,20.12,20.12,20.12,20.12,830,3.71496145590481,3.71496145590481,3.71496145590481,3.71496145590481,4495.22833499565,0.0,1.0
1985-03-15,20.0,20.0,19.88,20.0,1985,3.692804628136,3.692804628136,3.67064780036718,3.692804628136,10750.6364397185,0.0,1.0
1985-03-18,19.37,20.0,19.37,20.0,6163,3.57648128234971,3.692804628136,3.57648128234971,3.692804628136,33378.424371781,0.0,1.0
1985-03-19,19.37,19.62,19.0,19.62,26844,3.57648128234971,3.62264134020141,3.5081643967292,3.62264134020141,145385.433041715,0.0,1.0
1985-03-20,19.0,19.0,18.5,19.0,61600,3.5081643967292,3.5081643967292,3.4158442810258,3.5081643967292,333621.765585219,0.0,1.0
1985-03-21,18.5,19.0,18.5,18.75,22252,3.4158442810258,3.5081643967292,3.4158442810258,3.4620043388775,120515.446879907,0.0,1.0
1985-03-22,18.5,18.63,18.12,18.63,19467,3.4158442810258,3.43984751110868,3.34568099309121,3.43984751110868,105432.060237783,0.0,1.0
1985-03-25,18.5,18.75,18.37,18.63,4830,3.4158442810258,3.4620043388775,3.39184105094291,3.43984751110868,26158.9793470228,0.0,1.0
1985-03-26,18.25,18.63,18.25,18.63,19585,3.3696842231741,3.43984751110868,3.3696842231741,3.43984751110868,106071.140892638,0.0,1.0
1985-03-27,18.75,18.75,18.25,18.25,4978,3.4620043388775,3.4620043388775,3.3696842231741,3.3696842231741,26960.5381344678,0.0,1.0
1985-03-28,18.5,19.0,18.5,18.75,11230,3.4158442810258,3.5081643967292,3.4158442810258,3.4620043388775,60820.9809662664,0.0,1.0
1985-03-29,18.75,18.75,18.5,18.63,9185,3.4620043388775,3.4620043388775,3.4158442810258,3.43984751110868,49745.3882613675,0.0,1.0
1985-04-01,18.75,18.87,18.37,18.75,29067,3.4620043388775,3.48416116664631,3.39184105094291,3.4620043388775,157425.062666649,0.0,1.0
1985-04-02,18.63,18.75,18.63,18.63,4267,3.43984751110868,3.4620043388775,3.43984751110868,3.43984751110868,23109.80639208,0.0,1.0
1985-04-03,18.75,19.0,18.75,18.87,1778,3.4620043388775,3.5081643967292,3.4620043388775,3.48416116664631,9629.53732484609,0.0,1.0
1985-04-04,18.63,18.75,18.63,18.75,4030,3.43984751110868,3.4620043388775,3.43984751110868,3.4620043388775,21826.2291446174,0.0,1.0
1985-04-08,18.63,18.75,18.63,18.75,3052,3.43984751110868,3.4620043388775,3.43984751110868,3.4620043388775,16529.4420221768,0.0,1.0
1985-04-09,18.63,18.63,18.63,18.63,9067,3.43984751110868,3.43984751110868,3.43984751110868,3.43984751110868,49106.3076065127,0.0,1.0
1985-04-10,19.0,19.37,18.75,18.75,12563,3.5081643967292,3.57648128234971,3.4620043388775,3.4620043388775,68040.4259910244,0.0,1.0
1985-04-11,18.75,18.75,18.63,18.75,2785,3.4620043388775,3.4620043388775,3.43984751110868,3.4620043388775,15083.3866421239,0.0,1.0
1985-04-12,18.5,18.75,18.5,18.75,36030,3.4158442810258,3.4620043388775,3.4158442810258,3.4620043388775,195136.237240835,0.0,1.0
1985-04-15,18.75,18.87,18.5,18.5,4978,3.4620043388775,3.48416116664631,3.4158442810258,3.4158442810258,26960.5381344678,0.0,1.0
1985-04-16,18.25,18.63,18.25,18.63,20385,3.3696842231741,3.43984751110868,3.3696842231741,3.43984751110868,110403.891095044,0.0,1.0
1985-04-17,18.63,18.87,18.25,18.25,9363,3.43984751110868,3.48416116664631,3.3696842231741,3.3696842231741,50709.4251814027,0.0,1.0
1985-04-18,18.5,18.75,18.5,18.75,4563,3.4158442810258,3.4620043388775,3.4158442810258,3.4620043388775,24712.92396697,0.0,1.0
1985-04-19,18.0,18.25,18.0,18.25,7230,3.3235241653224,3.3696842231741,3.3235241653224,3.3696842231741,39157.2299542392,0.0,1.0
1985-04-22,17.75,18.0,17.62,18.0,22785,3.2773641074707,3.3235241653224,3.25336087738781,3.3235241653224,123402.14170226,0.0,1.0
1985-04-23,17.12,17.5,16.88,17.5,22667,3.16104076168441,3.231204049619,3.11672710614678,3.231204049619,122763.061047405,0.0,1.0
1985-04-24,16.5,17.0,16.5,17.0,19378,3.0465638182122,3.1388839339156,3.0465638182122,3.1388839339156,104950.041777766,0.0,1.0
1985-04-25,16.37,16.5,16.0,16.5,31852,3.02256058812931,3.0465638182122,2.9542437025088,3.0465638182122,172508.449308773,0.0,1.0
1985-04-26,16.63,16.88,16.37,16.5,19467,3.07056704829508,3.11672710614678,3.02256058812931,3.0465638182122,105432.060237784,0.0,1.0
1985-04-29,16.75,17.0,16.63,16.75,14844,3.0927238760639,3.1388839339156,3.07056704829508,3.0927238760639,80394.180005633,0.0,1.0
1985-04-30,16.75,17.0,16.75,16.88,22578,3.0927238760639,3.1388839339156,3.0927238760639,3.11672710614678,122281.042587388,0.0,1.0
1985-05-01,17.0,17.0,17.0,17.0,444,3.1388839339156,3.1388839339156,3.1388839339156,3.1388839339156,2404.67636233502,0.0,1.0
1985-05-02,16.88,17.0,16.63,17.0,9630,3.11672710614678,3.1388839339156,3.07056704829508,3.1388839339156,52155.4805614556,0.0,1.0
1985-05-03,16.75,16.88,16.63,16.63,10578,3.0927238760639,3.11672710614678,3.07056704829508,3.07056704829508,57289.7895513059,0.0,1.0
1985-05-06,16.37,16.5,16.25,16.5,46844,3.02256058812931,3.0465638182122,3.0004037603605,3.0465638182122,253704.188101851,0.0,1.0
1985-05-07,17.0,17.0,16.75,16.75,15644,3.1388839339156,3.1388839339156,3.0927238760639,3.0927238760639,84726.9302080384,0.0,1.0
1985-05-08,17.12,17.12,16.88,17.0,22400,3.16104076168441,3.16104076168441,3.11672710614678,3.1388839339156,121317.005667353,0.0,1.0
1985-05-09,16.88,17.12,16.88,17.12,21600,3.11672710614678,3.16104076168441,3.11672710614678,3.16104076168441,116984.255464947,0.0,1.0
1985-05-10,17.12,17.12,17.0,17.12,22044,3.16104076168441,3.16104076168441,3.1388839339156,3.16104076168441,119388.931827282,0.0,1.0
1985-05-13,17.0,17.12,16.88,17.12,34044,3.1388839339156,3.16104076168441,3.11672710614678,3.16104076168441,184380.184863364,0.0,1.0
1985-05-14,16.88,17.0,16.88,17.0,4444,3.11672710614678,3.1388839339156,3.11672710614678,3.1388839339156,24068.4273743623,0.0,1.0
1985-05-15,17.0,17.0,16.88,17.0,33778,3.1388839339156,3.1388839339156,3.11672710614678,3.1388839339156,182939.545421064,0.0,1.0
1985-05-16,17.0,17.0,16.88,16.88,119585,3.1388839339156,3.1388839339156,3.11672710614678,3.11672710614678,647664.916193318,0.0,1.0
1985-05-17,17.0,17.0,16.88,17.0,4563,3.1388839339156,3.1388839339156,3.11672710614678,3.1388839339156,24712.92396697,0.0,1.0
1985-05-20,17.5,17.5,17.25,17.25,13630,3.231204049619,3.231204049619,3.1850439917673,3.1850439917673,73819.2315734827,0.0,1.0
1985-05-21,17.75,18.12,17.75,17.75,14785,3.2773641074707,3.34568099309121,3.2773641074707,3.2773641074707,80074.6396782055,0.0,1.0
1985-05-22,17.5,18.0,17.5,18.0,13452,3.231204049619,3.3235241653224,3.231204049619,3.3235241653224,72855.1946534475,0.0,1.0
1985-05-23,18.0,18.0,17.38,17.62,11200,3.3235241653224,3.3235241653224,3.20904722185018,3.25336087738781,60658.5028336762,0.0,1.0
1985-05-24,18.0,18.0,17.88,17.88,1867,3.3235241653224,3.3235241653224,3.30136733755358,3.30136733755358,10111.5557848637,0.0,1.0
1985-05-28,18.5,18.87,18.37,18.37,8385,3.4158442810258,3.48416116664631,3.39184105094291,3.39184105094291,45412.638058962,0.0,1.0
1985-05-29,18.25,18.75,18.0,18.5,132178,3.3696842231741,3.4620043388775,3.3235241653224,3.4158442810258,715867.820316933,0.0,1.0
1985-05-30,18.75,18.87,18.5,18.5,5985,3.4620043388775,3.48416116664631,3.4158442810258,3.4158442810258,32414.3874517457,0.0,1.0
1985-05-31,18.75,18.75,18.37,18.5,27585,3.4620043388775,3.4620043388775,3.39184105094291,3.4158442810258,149398.642916693,0.0,1.0
1985-06-03,19.0,19.0,18.63,18.63,2667,3.5081643967292,3.5081643967292,3.43984751110868,3.43984751110868,14444.3059872691,0.0,1.0
1985-06-04,19.25,19.5,19.25,19.25,22252,3.5543244545809,3.6004845124326,3.5543244545809,3.5543244545809,120515.446879907,0.0,1.0
1985-06-05,19.62,19.75,19.5,19.5,33067,3.62264134020141,3.6466445702843,3.6004845124326,3.6004845124326,179088.813678676,0.0,1.0
1985-06-06,19.88,20.12,19.75,19.75,14578,3.67064780036718,3.71496145590481,3.6466445702843,3.6466445702843,78953.5405633332,0.0,1.0
1985-06-07,19.75,19.75,19.5,19.75,19052,3.6466445702843,3.6466445702843,3.6004845124326,3.6466445702843,103184.446070286,0.0,1.0
1985-06-10,19.5,19.75,19.5,19.75,19852,3.6004845124326,3.6466445702843,3.6004845124326,3.6466445702843,107517.196272691,0.0,1.0
1985-06-11,19.62,19.62,19.62,19.62,178,3.62264134020141,3.62264134020141,3.62264134020141,3.62264134020141,964.036920035212,0.0,1.0
1985-06-12,19.0,19.37,19.0,19.37,1600,3.5081643967292,3.57648128234971,3.5081643967292,3.57648128234971,8665.50040481088,0.0,1.0
1985-06-13,18.63,19.0,18.63,19.0,4978,3.43984751110868,3.5081643967292,3.43984751110868,3.5081643967292,26960.5381344679,0.0,1.0
1985-06-14,18.5,18.5,18.37,18.5,5778,3.4158442810258,3.4158442810258,3.39184105094291,3.4158442810258,31293.2883368733,0.0,1.0
1985-06-17,18.0,18.5,18.0,18.5,251230,3.3235241653224,3.4158442810258,3.3235241653224,3.4158442810258,1360646.0416879,0.0,1.0
1985-06-18,18.25,18.25,18.0,18.0,5185,3.3696842231741,3.3696842231741,3.3235241653224,3.3235241653224,28081.6372493403,0.0,1.0
1985-06-19,18.0,18.25,18.0,18.25,9985,3.3235241653224,3.3696842231741,3.3235241653224,3.3696842231741,54078.1384637729,0.0,1.0
1985-06-20,18.25,18.25,18.0,18.0,20267,3.3696842231741,3.3696842231741,3.3235241653224,3.3235241653224,109764.810440189,0.0,1.0
1985-06-21,18.37,18.5,18.37,18.5,1600,3.39184105094291,3.4158442810258,3.39184105094291,3.4158442810258,8665.50040481089,0.0,1.0
1985-06-24,18.5,18.5,18.5,18.5,8563,3.4158442810258,3.4158442810258,3.4158442810258,3.4158442810258,46376.6749789972,0.0,1.0
1985-06-25,18.37,18.63,18.37,18.5,14163,3.39184105094291,3.43984751110868,3.39184105094291,3.4158442810258,76705.9263958354,0.0,1.0
1985-06-26,18.63,18.63,18.37,18.5,49185,3.43984751110868,3.43984751110868,3.39184105094291,3.4158442810258,266382.89838164,0.0,1.0
1985-06-27,18.63,18.75,18.5,18.5,15585,3.43984751110868,3.4620043388775,3.4158442810258,3.4158442810258,84407.3898806111,0.0,1.0
1985-06-28,19.0,19.0,18.75,18.75,30578,3.5081643967292,3.5081643967292,3.4620043388775,3.4620043388775,165608.544611442,0.0,1.0
1985-07-01,19.0,19.25,18.87,19.0,7763,3.5081643967292,3.5543244545809,3.48416116664631,3.5081643967292,42043.9247765918,0.0,1.0
1985-07-02,19.25,19.5,19.0,19.0,21185,3.5543244545809,3.6004845124326,3.5081643967292,3.5081643967292,114736.641297449,0.0,1.0
1985-07-03,21.0,21.0,19.5,19.5,37985,3.8774448595428,3.8774448595428,3.6004845124326,3.6004845124326,205724.395547963,0.0,1.0
1985-07-05,20.5,21.25,20.5,21.25,14578,3.7851247438394,3.9236049173945,3.7851247438394,3.9236049173945,78953.5405633331,0.0,1.0
1985-07-08,20.25,20.25,20.0,20.0,10785,3.7389646859877,3.7389646859877,3.692804628136,3.692804628136,58410.8886661783,0.0,1.0
1985-07-09,20.25,20.25,20.25,20.25,1867,3.7389646859877,3.7389646859877,3.7389646859877,3.7389646859877,10111.5557848637,0.0,1.0
1985-07-10,20.62,20.88,20.38,20.5,7467,3.80728157160821,3.85528803177398,3.76296791607058,3.7851247438394,40440.8072017018,0.0,1.0
1985-07-11,20.75,21.0,20.75,20.88,24178,3.8312848016911,3.8774448595428,3.8312848016911,3.85528803177398,130946.542992198,0.0,1.0
1985-07-12,21.5,21.63,20.5,20.75,10163,3.9697649752462,3.99376820532908,3.7851247438394,3.8312848016911,55042.1753838081,0.0,1.0
1985-07-15,21.5,21.5,21.25,21.37,9244,3.9697649752462,3.9697649752462,3.9236049173945,3.94576174516331,50064.9285887949,0.0,1.0
1985-07-16,22.38,22.38,21.5,21.5,9630,4.13224837888418,4.13224837888418,3.9697649752462,3.9697649752462,52155.4805614555,0.0,1.0
1985-07-17,23.25,23.38,22.75,22.75,54430,4.2928853802081,4.31688861029098,4.2005652645047,4.2005652645047,294789.49189616,0.0,1.0
1985-07-18,22.88,23.25,22.88,23.0,8444,4.22456849458758,4.2928853802081,4.22456849458758,4.2467253223564,45732.1783863895,0.0,1.0
1985-07-19,22.62,22.88,22.62,22.75,3467,4.17656203442181,4.22456849458758,4.17656203442181,4.2005652645047,18777.0561896746,0.0,1.0
1985-07-22,22.0,22.62,22.0,22.62,15763,4.0620850909496,4.17656203442181,4.0620850909496,4.17656203442181,85371.4268006462,0.0,1.0
1985-07-23,22.0,22.38,21.75,21.75,8178,4.0620850909496,4.13224837888418,4.0159250330979,4.0159250330979,44291.5389440896,0.0,1.0
1985-07-24,22.0,22.13,21.75,22.13,5630,4.0620850909496,4.08608832103248,4.0159250330979,4.08608832103248,30491.7295494283,0.0,1.0
1985-07-25,21.75,22.0,21.63,22.0,4563,4.0159250330979,4.0620850909496,3.99376820532908,4.0620850909496,24712.92396697,0.0,1.0
1985-07-26,21.5,21.75,21.5,21.75,3467,3.9697649752462,4.0159250330979,3.9697649752462,4.0159250330979,18777.0561896746,0.0,1.0
1985-07-29,21.75,21.75,21.5,21.75,44000,4.0159250330979,4.0159250330979,3.9697649752462,4.0159250330979,238301.261132299,0.0,1.0
1985-07-30,21.37,21.75,21.0,21.75,25452,3.94576174516331,4.0159250330979,3.8774448595428,4.0159250330979,137846.447689529,0.0,1.0
1985-07-31,21.87,21.87,21.13,21.25,12385,4.03808186086671,4.03808186086671,3.90144808962568,3.9236049173945,67076.3890709893,0.0,1.0
1985-08-01,22.25,22.5,22.0,22.0,50044,4.1082451488013,4.154405206653,4.0620850909496,4.0620850909496,271035.188911472,0.0,1.0
1985-08-02,22.25,22.5,22.13,22.5,15763,4.1082451488013,4.154405206653,4.08608832103248,4.154405206653,85371.4268006462,0.0,1.0
1985-08-05,22.0,22.25,22.0,22.25,1985,4.0620850909496,4.1082451488013,4.0620850909496,4.1082451488013,10750.6364397185,0.0,1.0
1985-08-06,21.87,22.25,21.87,22.13,9867,4.03808186086671,4.1082451488013,4.03808186086671,4.08608832103248,53439.0578089182,0.0,1.0
1985-08-07,21.87,21.87,21.87,21.87,9600,4.03808186086671,4.03808186086671,4.03808186086671,4.03808186086671,51993.0024288654,0.0,1.0
1985-08-08,21.63,21.87,21.63,21.63,5778,3.99376820532908,4.03808186086671,3.99376820532908,3.99376820532908,31293.2883368733,0.0,1.0
1985-08-09,21.63,21.63,21.63,21.63,4652,3.99376820532908,3.99376820532908,3.99376820532908,3.99376820532908,25194.9424269877,0.0,1.0
1985-08-12,21.63,21.63,21.63,21.63,4830,3.99376820532908,3.99376820532908,3.99376820532908,3.99376820532908,26158.9793470229,0.0,1.0
1985-08-13,21.5,21.75,21.5,21.63,830,3.9697649752462,4.0159250330979,3.9697649752462,3.99376820532908,4495.22833499564,0.0,1.0
1985-08-14,21.75,21.75,21.5,21.75,6430,4.0159250330979,4.0159250330979,3.9697649752462,4.0159250330979,34824.4797518337,0.0,1.0
1985-08-15,21.5,21.87,21.5,21.87,4978,3.9697649752462,4.03808186086671,3.9697649752462,4.03808186086671,26960.5381344679,0.0,1.0
1985-08-16,21.75,21.75,21.5,21.5,3763,4.0159250330979,4.0159250330979,3.9697649752462,3.9697649752462,20380.1737645646,0.0,1.0
1985-08-19,20.25,21.5,20.25,21.5,20000,3.7389646859877,3.9697649752462,3.7389646859877,3.9697649752462,108318.755060136,0.0,1.0
1985-08-20,21.25,21.25,20.25,20.25,44000,3.9236049173945,3.9236049173945,3.7389646859877,3.7389646859877,238301.261132299,0.0,1.0
1985-08-21,21.0,21.25,20.75,21.0,14430,3.8774448595428,3.9236049173945,3.8312848016911,3.8774448595428,78151.9817758881,0.0,1.0
1985-08-22,20.88,21.0,20.62,21.0,90163,3.85528803177398,3.8774448595428,3.80728157160821,3.8774448595428,488317.195624353,0.0,1.0
1985-08-23,22.0,22.0,20.75,20.75,85452,4.0620850909496,4.0620850909496,3.8312848016911,3.8312848016911,462802.712869937,0.0,1.0
1985-08-26,22.25,22.88,22.0,22.0,57778,4.1082451488013,4.22456849458758,4.0620850909496,4.0620850909496,312922.051493227,0.0,1.0
1985-08-27,22.62,22.62,22.25,22.38,27763,4.17656203442181,4.17656203442181,4.1082451488013,4.13224837888418,150362.679836728,0.0,1.0
1985-08-28,22.38,22.75,22.25,22.75,16444,4.13224837888418,4.2005652645047,4.1082451488013,4.2005652645047,89059.6804104439,0.0,1.0
1985-08-29,22.38,22.5,22.25,22.5,18400,4.13224837888418,4.154405206653,4.1082451488013,4.154405206653,99653.2546553252,0.0,1.0
1985-08-30,22.62,22.62,22.25,22.38,15585,4.17656203442181,4.17656203442181,4.1082451488013,4.13224837888418,84407.3898806111,0.0,1.0
1985-09-03,23.0,23.0,22.5,22.75,15852,4.2467253223564,4.2467253223564,4.154405206653,4.2005652645047,85853.4452606638,0.0,1.0
1985-09-04,23.38,23.5,22.75,23.0,32800,4.31688861029098,4.3390454380598,4.2005652645047,4.2467253223564,177642.758298623,0.0,1.0
1985-09-05,24.0,24.13,23.38,23.62,16267,4.4313655537632,4.45536878384608,4.31688861029098,4.36120226582861,88101.0594281616,0.0,1.0
1985-09-06,24.25,24.37,24.0,24.0,10163,4.4775256116149,4.49968243938371,4.4313655537632,4.4313655537632,55042.1753838081,0.0,1.0
1985-09-09,24.0,24.25,24.0,24.25,4978,4.4313655537632,4.4775256116149,4.4313655537632,4.4775256116149,26960.5381344678,0.0,1.0
1985-09-10,23.75,24.0,23.75,24.0,1067,4.3852054959115,4.4313655537632,4.3852054959115,4.4313655537632,5778.80558245826,0.0,1.0
1985-09-11,23.0,23.87,23.0,23.87,3467,4.2467253223564,4.40736232368031,4.2467253223564,4.40736232368031,18777.0561896746,0.0,1.0
1985-09-12,22.62,22.75,22.25,22.75,10044,4.17656203442181,4.2005652645047,4.1082451488013,4.2005652645047,54397.6787912004,0.0,1.0
1985-09-13,22.62,22.88,22.5,22.75,3585,4.17656203442181,4.22456849458758,4.154405206653,4.2005652645047,19416.1368445294,0.0,1.0
1985-09-16,22.0,22.38,22.0,22.38,2785,4.0620850909496,4.13224837888418,4.0620850909496,4.13224837888418,15083.3866421239,0.0,1.0
1985-09-17,21.25,22.0,21.13,22.0,2844,3.9236049173945,4.0620850909496,3.90144808962568,4.0620850909496,15402.9269695513,0.0,1.0
1985-09-18,21.37,21.5,20.75,21.0,47644,3.94576174516331,3.9697649752462,3.8312848016911,3.8774448595428,258036.938304256,0.0,1.0
1985-09-19,22.13,22.13,21.37,21.37,10400,4.08608832103248,4.08608832103248,3.94576174516331,3.94576174516331,56325.7526312708,0.0,1.0
1985-09-20,22.13,22.5,22.13,22.38,2252,4.08608832103248,4.154405206653,4.08608832103248,4.13224837888418,12196.6918197713,0.0,1.0
1985-09-23,22.25,22.25,22.25,22.25,1185,4.1082451488013,4.1082451488013,4.1082451488013,4.1082451488013,6417.88623731306,0.0,1.0
1985-09-24,21.87,22.0,21.87,22.0,563,4.03808186086671,4.0620850909496,4.03808186086671,4.0620850909496,3049.17295494283,0.0,1.0
1985-09-25,21.25,21.63,21.25,21.63,6252,3.9236049173945,3.99376820532908,3.9236049173945,3.99376820532908,33860.4428317985,0.0,1.0
1985-09-26,20.75,21.13,20.62,21.0,17867,3.8312848016911,3.90144808962568,3.80728157160821,3.8774448595428,96766.5598329725,0.0,1.0
1985-09-30,21.0,21.0,20.75,20.75,12030,3.8774448595428,3.8774448595428,3.8312848016911,3.8312848016911,65153.7311686718,0.0,1.0
1985-10-01,21.75,21.75,21.0,21.25,7852,4.0159250330979,4.0159250330979,3.8774448595428,3.9236049173945,42525.9432366094,0.0,1.0
1985-10-02,21.75,22.25,21.75,22.0,17985,4.0159250330979,4.1082451488013,4.0159250330979,4.0620850909496,97405.6404878273,0.0,1.0
1985-10-03,21.5,21.75,21.5,21.5,13244,3.9697649752462,4.0159250330979,3.9697649752462,3.9697649752462,71728.6796008221,0.0,1.0
1985-10-04,21.75,21.75,21.5,21.5,16563,4.0159250330979,4.0159250330979,3.9697649752462,3.9697649752462,89704.1770030516,0.0,1.0
1985-10-07,21.75,21.75,21.75,21.75,5363,4.0159250330979,4.0159250330979,4.0159250330979,4.0159250330979,29045.6741693755,0.0,1.0
1985-10-08,21.5,21.63,21.37,21.63,2578,3.9697649752462,3.99376820532908,3.94576174516331,3.99376820532908,13962.2875272515,0.0,1.0
1985-10-09,22.5,22.5,21.75,21.75,16444,4.154405206653,4.154405206653,4.0159250330979,4.0159250330979,89059.6804104438,0.0,1.0
1985-10-10,22.75,22.75,22.5,22.5,15467,4.2005652645047,4.2005652645047,4.154405206653,4.154405206653,83768.3092257562,0.0,1.0
1985-10-11,22.75,23.12,22.75,23.0,3378,4.2005652645047,4.26888215012521,4.2005652645047,4.2467253223564,18295.037729657,0.0,1.0
1985-10-14,23.25,23.5,23.0,23.0,9185,4.2928853802081,4.3390454380598,4.2467253223564,4.2467253223564,49745.3882613675,0.0,1.0
1985-10-15,22.88,23.0,22.75,23.0,3467,4.22456849458758,4.2467253223564,4.2005652645047,4.2467253223564,18777.0561896746,0.0,1.0
1985-10-16,22.88,22.88,22.5,22.75,3467,4.22456849458758,4.22456849458758,4.154405206653,4.2005652645047,18777.0561896746,0.0,1.0
1985-10-17,23.12,23.12,22.75,23.12,11052,4.26888215012521,4.26888215012521,4.2005652645047,4.26888215012521,59856.9440462312,0.0,1.0
1985-10-18,23.25,23.5,23.12,23.25,87763,4.2928853802081,4.3390454380598,4.26888215012521,4.2928853802081,475318.945017136,0.0,1.0
1985-10-21,23.12,23.38,23.12,23.38,1363,4.26888215012521,4.31688861029098,4.26888215012521,4.31688861029098,7381.92315734828,0.0,1.0
1985-10-22,23.0,23.25,23.0,23.25,8652,4.2467253223564,4.2928853802081,4.2467253223564,4.2928853802081,46858.6934390148,0.0,1.0
1985-10-23,23.0,23.25,23.0,23.25,1867,4.2467253223564,4.2928853802081,4.2467253223564,4.2928853802081,10111.5557848637,0.0,1.0
1985-10-24,22.5,23.0,22.38,22.88,3763,4.154405206653,4.2467253223564,4.13224837888418,4.22456849458758,20380.1737645646,0.0,1.0
1985-10-25,22.0,22.25,22.0,22.25,2252,4.0620850909496,4.1082451488013,4.0620850909496,4.1082451488013,12196.6918197713,0.0,1.0
1985-10-28,22.13,22.13,21.87,22.13,1185,4.08608832103248,4.08608832103248,4.03808186086671,4.08608832103248,6417.88623731307,0.0,1.0
1985-10-29,21.75,22.13,21.75,22.0,9778,4.0159250330979,4.08608832103248,4.0159250330979,4.0620850909496,52957.0393489005,0.0,1.0
1985-10-30,22.0,22.0,21.63,21.75,6400,4.0620850909496,4.0620850909496,3.99376820532908,4.0159250330979,34662.0016192435,0.0,1.0
1985-10-31,22.5,22.5,22.13,22.13,4030,4.154405206653,4.154405206653,4.08608832103248,4.08608832103248,21826.2291446174,0.0,1.0
1985-11-01,22.62,23.0,22.62,22.62,4030,4.17656203442181,4.2467253223564,4.17656203442181,4.17656203442181,21826.2291446174,0.0,1.0
1985-11-04,22.75,22.75,22.75,22.75,30,4.2005652645047,4.2005652645047,4.2005652645047,4.2005652645047,162.478132590204,0.0,1.0
1985-11-05,22.88,22.88,22.75,22.75,1244,4.22456849458758,4.22456849458758,4.2005652645047,4.2005652645047,6737.42656474047,0.0,1.0
1985-11-06,22.88,22.88,22.25,22.88,8267,4.22456849458758,4.22456849458758,4.1082451488013,4.22456849458758,44773.5574041073,0.0,1.0
1985-11-07,23.25,23.25,23.0,23.0,3585,4.2928853802081,4.2928853802081,4.2467253223564,4.2467253223564,19416.1368445294,0.0,1.0
1985-11-08,23.25,23.5,23.0,23.0,4267,4.2928853802081,4.3390454380598,4.2467253223564,4.2467253223564,23109.80639208,0.0,1.0
1985-11-11,23.38,23.75,23.25,23.25,5244,4.31688861029098,4.3852054959115,4.2928853802081,4.2928853802081,28401.1775767677,0.0,1.0
1985-11-12,23.62,23.75,23.38,23.38,20563,4.36120226582861,4.3852054959115,4.31688861029098,4.31688861029098,111367.928015079,0.0,1.0
1985-11-13,23.12,23.5,23.0,23.5,4385,4.26888215012521,4.3390454380598,4.2467253223564,4.3390454380598,23748.8870469349,0.0,1.0
1985-11-14,23.0,23.25,23.0,23.12,2785,4.2467253223564,4.2928853802081,4.2467253223564,4.26888215012521,15083.3866421239,0.0,1.0
1985-11-15,23.38,23.38,23.0,23.0,2430,4.31688861029098,4.31688861029098,4.2467253223564,4.2467253223564,13160.7287398065,0.0,1.0
1985-11-18,23.5,23.5,23.25,23.38,3378,4.3390454380598,4.3390454380598,4.2928853802081,4.31688861029098,18295.037729657,0.0,1.0
1985-11-19,23.25,23.5,23.12,23.5,16178,4.2928853802081,4.3390454380598,4.26888215012521,4.3390454380598,87619.040968144,0.0,1.0
1985-11-20,22.75,23.25,22.75,23.0,5185,4.2005652645047,4.2928853802081,4.2005652645047,4.2467253223564,28081.6372493403,0.0,1.0
1985-11-21,23.0,23.0,22.62,22.88,10044,4.2467253223564,4.2467253223564,4.17656203442181,4.22456849458758,54397.6787912003,0.0,1.0
1985-11-22,22.75,23.0,22.75,23.0,11230,4.2005652645047,4.2467253223564,4.2005652645047,4.2467253223564,60820.9809662664,0.0,1.0
1985-11-25,22.75,22.75,22.62,22.75,16267,4.2005652645047,4.2005652645047,4.17656203442181,4.2005652645047,88101.0594281616,0.0,1.0
1985-11-26,23.0,23.0,22.75,22.75,28267,4.2467253223564,4.2467253223564,4.2005652645047,4.2005652645047,153092.312464243,0.0,1.0
1985-11-27,24.0,24.0,23.0,23.0,83230,4.4313655537632,4.4313655537632,4.2467253223564,4.2467253223564,450768.499182756,0.0,1.0
1985-11-29,24.0,24.13,23.75,24.13,13600,4.4313655537632,4.45536878384608,4.3852054959115,4.45536878384608,73656.7534408925,0.0,1.0
1985-12-02,24.37,24.75,24.13,24.25,27378,4.49968243938371,4.5698457273183,4.45536878384608,4.4775256116149,148277.54380182,0.0,1.0
1985-12-03,24.75,24.75,24.5,24.63,26785,4.5698457273183,4.5698457273183,4.5236856694666,4.54768889954948,145065.892714287,0.0,1.0
1985-12-04,26.0,26.0,24.63,24.63,37630,4.8006460165768,4.8006460165768,4.54768889954948,4.54768889954948,203801.737645646,0.0,1.0
1985-12-05,26.37,26.75,26.0,26.25,15585,4.86896290219731,4.9391261901319,4.8006460165768,4.8468060744285,84407.3898806111,0.0,1.0
1985-12-06,25.62,26.37,25.38,26.25,25867,4.73048272864221,4.86896290219731,4.68616907310458,4.8468060744285,140094.061857027,0.0,1.0
1985-12-09,25.75,25.88,25.5,25.88,13244,4.7544859587251,4.77848918880798,4.7083259008734,4.77848918880798,71728.6796008221,0.0,1.0
1985-12-10,25.5,25.75,25.5,25.75,25867,4.7083259008734,4.7544859587251,4.7083259008734,4.7544859587251,140094.061857027,0.0,1.0
1985-12-11,24.87,25.75,24.87,25.75,5452,4.59200255508711,4.7544859587251,4.59200255508711,4.7544859587251,29527.6926293931,0.0,1.0
1985-12-12,25.12,25.62,25.0,25.62,13867,4.63816261293881,4.73048272864221,4.61600578517,4.73048272864221,75102.8088209454,0.0,1.0
1985-12-13,24.87,25.12,24.87,25.0,12444,4.59200255508711,4.63816261293881,4.59200255508711,4.61600578517,67395.9293984167,0.0,1.0
1985-12-16,25.0,25.0,24.37,24.87,9185,4.61600578517,4.61600578517,4.49968243938371,4.59200255508711,49745.3882613675,0.0,1.0
1985-12-17,24.63,25.0,24.63,25.0,8267,4.54768889954948,4.61600578517,4.54768889954948,4.61600578517,44773.5574041072,0.0,1.0
1985-12-18,24.87,24.87,24.63,24.87,1185,4.59200255508711,4.59200255508711,4.54768889954948,4.59200255508711,6417.88623731307,0.0,1.0
1985-12-19,24.75,25.12,24.63,25.0,33185,4.5698457273183,4.63816261293881,4.54768889954948,4.61600578517,179727.894333531,0.0,1.0
1985-12-20,25.62,25.75,24.75,24.75,31467,4.73048272864221,4.7544859587251,4.5698457273183,4.5698457273183,170423.313273865,0.0,1.0
1985-12-23,25.5,25.62,25.25,25.62,5600,4.7083259008734,4.73048272864221,4.6621658430217,4.73048272864221,30329.2514168381,0.0,1.0
1985-12-24,25.38,25.62,25.25,25.25,8030,4.68616907310458,4.73048272864221,4.6621658430217,4.6621658430217,43489.9801566446,0.0,1.0
1985-12-26,25.5,25.62,25.25,25.62,7200,4.7083259008734,4.73048272864221,4.6621658430217,4.73048272864221,38994.751821649,0.0,1.0
1985-12-27,25.75,25.75,25.38,25.5,4800,4.7544859587251,4.7544859587251,4.68616907310458,4.7083259008734,25996.5012144326,0.0,1.0
1985-12-30,25.75,25.75,25.5,25.5,4978,4.7544859587251,4.7544859587251,4.7083259008734,4.7083259008734,26960.5381344679,0.0,1.0
1985-12-31,25.88,25.88,25.62,25.88,1778,4.77848918880798,4.77848918880798,4.73048272864221,4.77848918880798,9629.5373248461,0.0,1.0
1986-01-02,26.12,26.25,25.62,25.88,5985,4.82280284434561,4.8468060744285,4.73048272864221,4.77848918880798,32414.3874517457,0.0,1.0
1986-01-03,27.0,27.0,26.12,26.25,5363,4.9852862479836,4.9852862479836,4.82280284434561,4.8468060744285,29045.6741693755,0.0,1.0
1986-01-06,27.25,27.63,27.0,27.0,14430,5.0314463058353,5.10160959376988,4.9852862479836,4.9852862479836,78151.9817758881,0.0,1.0
1986-01-07,27.37,27.5,27.0,27.25,82963,5.05360313360411,5.077606363687,4.9852862479836,5.0314463058353,449322.443802704,0.0,1.0
1986-01-08,27.25,27.37,27.25,27.37,18430,5.0314463058353,5.05360313360411,5.0314463058353,5.05360313360411,99815.7327879153,0.0,1.0
1986-01-09,26.0,27.0,25.62,27.0,22785,4.8006460165768,4.9852862479836,4.73048272864221,4.9852862479836,123402.14170226,0.0,1.0
1986-01-10,25.62,26.25,25.62,26.25,10163,4.73048272864221,4.8468060744285,4.73048272864221,4.8468060744285,55042.1753838082,0.0,1.0
1986-01-13,26.0,26.12,25.75,25.75,7052,4.8006460165768,4.82280284434561,4.7544859587251,4.7544859587251,38193.193034204,0.0,1.0
1986-01-14,27.25,27.25,26.25,26.25,21778,5.0314463058353,5.0314463058353,4.8468060744285,4.8468060744285,117948.292384982,0.0,1.0
1986-01-15,27.0,28.0,27.0,27.5,23378,4.9852862479836,5.1699264793904,4.9852862479836,5.077606363687,126613.792789793,0.0,1.0
1986-01-16,27.0,27.25,26.5,27.25,21452,4.9852862479836,5.0314463058353,4.8929661322802,5.0314463058353,116182.696677502,0.0,1.0
1986-01-17,27.5,27.63,27.0,27.0,31378,5.077606363687,5.10160959376988,4.9852862479836,4.9852862479836,169941.294813847,0.0,1.0
1986-01-20,27.37,27.5,27.0,27.5,10578,5.05360313360411,5.077606363687,4.9852862479836,5.077606363687,57289.789551306,0.0,1.0
1986-01-21,27.13,27.5,27.0,27.5,43644,5.00928947806648,5.077606363687,4.9852862479836,5.077606363687,236373.187292229,0.0,1.0
1986-01-22,26.5,27.13,26.5,27.13,6252,4.8929661322802,5.00928947806648,4.8929661322802,5.00928947806648,33860.4428317985,0.0,1.0
1986-01-23,26.0,26.25,26.0,26.25,2400,4.8006460165768,4.8468060744285,4.8006460165768,4.8468060744285,12998.2506072163,0.0,1.0
1986-01-24,26.25,26.25,25.75,26.0,7852,4.8468060744285,4.8468060744285,4.7544859587251,4.8006460165768,42525.9432366094,0.0,1.0
1986-01-27,26.0,26.25,25.88,25.88,13600,4.8006460165768,4.8468060744285,4.77848918880798,4.77848918880798,73656.7534408925,0.0,1.0
1986-01-28,26.12,26.12,26.0,26.0,19052,4.82280284434561,4.82280284434561,4.8006460165768,4.8006460165768,103184.446070286,0.0,1.0
1986-01-29,26.12,26.25,26.0,26.12,28563,4.82280284434561,4.8468060744285,4.8006460165768,4.82280284434561,154695.430039133,0.0,1.0
1986-01-30,25.5,26.25,25.5,26.25,5244,4.7083259008734,4.8468060744285,4.7083259008734,4.8468060744285,28401.1775767677,0.0,1.0
1986-01-31,26.37,26.37,25.62,25.75,51644,4.86896290219731,4.86896290219731,4.73048272864221,4.7544859587251,279700.689316284,0.0,1.0
1986-02-03,26.87,26.87,26.25,26.37,28385,4.96128301790071,4.96128301790071,4.8468060744285,4.86896290219731,153731.393119098,0.0,1.0
1986-02-04,27.5,27.75,27.13,27.25,38400,5.077606363687,5.1237664215387,5.00928947806648,5.0314463058353,207972.009715461,0.0,1.0
1986-02-05,27.63,27.88,27.5,27.5,12000,5.10160959376988,5.14776965162158,5.077606363687,5.077606363687,64991.2530360816,0.0,1.0
1986-02-06,27.63,27.63,27.37,27.63,10252,5.10160959376988,5.10160959376988,5.05360313360411,5.10160959376988,55524.1938438258,0.0,1.0
1986-02-07,27.88,27.88,27.37,27.63,11644,5.14776965162158,5.14776965162158,5.05360313360411,5.10160959376988,63063.1791960112,0.0,1.0
1986-02-10,27.88,27.88,27.63,27.88,24178,5.14776965162158,5.14776965162158,5.10160959376988,5.14776965162158,130946.542992199,0.0,1.0
1986-02-11,18.0,18.63,18.0,18.0,4830,4.9852862479836,5.15977126666302,4.9852862479836,4.9852862479836,17439.3195646819,0.0,1.5
1986-02-12,18.38,18.38,18.0,18.13,55067,5.09053117988547,5.09053117988547,4.9852862479836,5.02129109310792,198826.296163217,0.0,1.0
1986-02-13,18.25,18.5,18.25,18.5,21244,5.05452633476115,5.1237664215387,5.05452633476115,5.1237664215387,76704.121083251,0.0,1.0
1986-02-14,18.38,18.5,18.25,18.5,3067,5.09053117988547,5.1237664215387,5.05452633476115,5.1237664215387,11073.7873923146,0.0,1.0
1986-02-18,19.0,19.5,18.63,18.63,35778,5.2622465950938,5.4007267686489,5.15977126666302,5.15977126666302,129180.947284718,0.0,1.0
1986-02-19,19.87,19.87,18.88,18.88,25467,5.50320209707967,5.50320209707967,5.22901135344057,5.22901135344057,91951.7911705495,0.0,1.0
1986-02-20,20.0,20.12,19.87,20.0,62844,5.539206942204,5.57244218385722,5.50320209707967,5.539206942204,226906.128099973,0.0,1.0
1986-02-21,19.62,20.12,19.62,20.12,36400,5.43396201030212,5.57244218385722,5.43396201030212,5.57244218385722,131426.756139632,0.0,1.0
1986-02-24,19.0,19.75,19.0,19.75,10000,5.2622465950938,5.46996685542645,5.2622465950938,5.46996685542645,36106.251686712,0.0,1.0
1986-02-25,19.25,19.25,18.63,18.88,40400,5.33148668187135,5.33148668187135,5.15977126666302,5.22901135344057,145869.256814316,0.0,1.0
1986-02-26,20.38,20.38,19.25,19.37,63378,5.64445187410587,5.64445187410587,5.33148668187135,5.36472192352457,228834.201940044,0.0,1.0
1986-02-27,20.25,20.63,20.25,20.63,18978,5.60844702898155,5.71369196088342,5.60844702898155,5.71369196088342,68522.444451042,0.0,1.0
1986-02-28,20.38,20.38,20.0,20.25,40578,5.64445187410587,5.64445187410587,5.539206942204,5.60844702898155,146511.94809434,0.0,1.0
1986-03-03,20.88,21.0,19.75,20.38,119600,5.78293204766097,5.8161672893142,5.46996685542645,5.64445187410587,431830.770173076,0.0,1.0
1986-03-04,20.75,20.88,20.38,20.75,25244,5.74692720253665,5.78293204766097,5.64445187410587,5.74692720253665,91146.6217579358,0.0,1.0
1986-03-05,19.37,20.5,19.12,20.5,33067,5.36472192352457,5.6776871157591,5.29548183674702,5.6776871157591,119392.542452451,0.0,1.0
1986-03-06,20.0,20.25,19.5,19.5,190400,5.539206942204,5.60844702898155,5.4007267686489,5.4007267686489,687463.032114996,0.0,1.0
1986-03-07,20.0,20.12,20.0,20.0,58000,5.539206942204,5.57244218385722,5.539206942204,5.539206942204,209416.25978293,0.0,1.0
1986-03-10,20.25,20.63,20.0,20.0,74578,5.60844702898155,5.71369196088342,5.539206942204,5.539206942204,269273.203829161,0.0,1.0
1986-03-11,21.5,21.5,20.25,20.25,114667,5.9546474628693,5.9546474628693,5.60844702898155,5.60844702898155,414019.556216021,0.0,1.0
1986-03-12,20.88,21.5,20.75,21.5,65378,5.78293204766097,5.9546474628693,5.74692720253665,5.9546474628693,236055.452277386,0.0,1.0
1986-03-13,20.63,20.75,20.5,20.75,42044,5.71369196088342,5.74692720253665,5.6776871157591,5.74692720253665,151805.124591612,0.0,1.0
1986-03-14,21.0,21.5,20.75,20.75,36444,5.8161672893142,5.9546474628693,5.74692720253665,5.74692720253665,131585.623647053,0.0,1.0
1986-03-17,20.88,21.0,20.5,21.0,17600,5.78293204766097,5.8161672893142,5.6776871157591,5.8161672893142,63547.0029686132,0.0,1.0
1986-03-18,21.0,21.0,20.25,20.63,61067,5.8161672893142,5.8161672893142,5.60844702898155,5.71369196088342,220490.047175244,0.0,1.0
1986-03-19,20.88,21.25,20.88,21.0,47600,5.78293204766097,5.88540737609175,5.78293204766097,5.8161672893142,171865.758028749,0.0,1.0
1986-03-20,22.0,22.0,20.75,20.75,115467,6.0931276364244,6.0931276364244,5.74692720253665,5.74692720253665,416908.056350957,0.0,1.0
1986-03-21,23.62,24.0,22.5,22.5,66800,6.54180339874292,6.6470483306448,6.2316078099795,6.2316078099795,241189.761267236,0.0,1.0
1986-03-24,23.38,23.62,22.25,23.25,41378,6.47533291543647,6.54180339874292,6.16236772320195,6.43932807031215,149400.448229277,0.0,1.0
1986-03-25,23.13,23.38,22.88,23.25,33067,6.40609282865892,6.47533291543647,6.33685274188137,6.43932807031215,119392.542452451,0.0,1.0
1986-03-26,23.25,23.25,22.75,22.88,10978,6.43932807031215,6.43932807031215,6.30084789675705,6.33685274188137,39637.4431016724,0.0,1.0
1986-03-27,23.38,23.62,23.25,23.62,10800,6.47533291543647,6.54180339874292,6.43932807031215,6.54180339874292,38994.751821649,0.0,1.0
1986-03-31,23.38,23.38,23.13,23.13,7644,6.47533291543647,6.47533291543647,6.40609282865892,6.40609282865892,27599.6187893227,0.0,1.0
1986-04-01,23.25,23.38,22.0,23.38,30000,6.43932807031215,6.47533291543647,6.0931276364244,6.47533291543647,108318.755060136,0.0,1.0
1986-04-02,23.5,23.5,23.0,23.5,18044,6.5085681570897,6.5085681570897,6.3700879835346,6.5085681570897,65150.1205435031,0.0,1.0
1986-04-03,22.37,23.38,22.37,23.13,12444,6.19560296485517,6.47533291543647,6.19560296485517,6.40609282865892,44930.6195989444,0.0,1.0
1986-04-04,22.0,22.75,22.0,22.37,14978,6.0931276364244,6.30084789675705,6.0931276364244,6.19560296485517,54079.9437763572,0.0,1.0
1986-04-07,21.0,22.37,21.0,22.25,13067,5.8161672893142,6.19560296485517,5.8161672893142,6.16236772320195,47180.0390790266,0.0,1.0
1986-04-08,21.62,21.62,20.75,21.0,37067,5.98788270452252,5.98788270452252,5.74692720253665,5.8161672893142,133835.043127135,0.0,1.0
1986-04-09,21.75,22.0,21.62,21.62,22267,6.02388754964685,6.0931276364244,5.98788270452252,5.98788270452252,80397.7906308016,0.0,1.0
1986-04-10,21.62,21.75,21.62,21.75,1867,5.98788270452252,6.02388754964685,5.98788270452252,6.02388754964685,6741.03718990914,0.0,1.0
1986-04-11,21.62,21.75,21.62,21.75,4400,5.98788270452252,6.02388754964685,5.98788270452252,6.02388754964685,15886.7507421533,0.0,1.0
1986-04-14,21.62,21.75,21.62,21.75,2844,5.98788270452252,6.02388754964685,5.98788270452252,6.02388754964685,10268.6179797009,0.0,1.0
1986-04-15,21.62,21.87,21.5,21.62,2800,5.98788270452252,6.05712279130007,5.9546474628693,5.98788270452252,10109.7504722794,0.0,1.0
1986-04-16,22.0,22.25,21.87,21.87,83378,6.0931276364244,6.16236772320195,6.05712279130007,6.05712279130007,301046.705313467,0.0,1.0
1986-04-17,21.5,21.87,21.0,21.75,21200,5.9546474628693,6.05712279130007,5.8161672893142,6.02388754964685,76545.2535758294,0.0,1.0
1986-04-18,21.75,22.0,21.75,21.75,14844,6.02388754964685,6.0931276364244,6.02388754964685,6.02388754964685,53596.1200037553,0.0,1.0
1986-04-21,22.5,22.63,22.0,22.0,65600,6.2316078099795,6.26761265510382,6.0931276364244,6.0931276364244,236857.011064831,0.0,1.0
1986-04-22,22.75,23.13,22.63,22.75,16267,6.30084789675705,6.40609282865892,6.26761265510382,6.30084789675705,58734.0396187744,0.0,1.0
1986-04-23,23.5,23.62,22.75,22.75,11244,6.5085681570897,6.54180339874292,6.30084789675705,6.30084789675705,40597.869396539,0.0,1.0
1986-04-24,23.0,23.75,23.0,23.75,11467,6.3700879835346,6.57780824386725,6.3700879835346,6.57780824386725,41403.0388091526,0.0,1.0
1986-04-25,22.5,22.88,22.5,22.5,2044,6.2316078099795,6.33685274188137,6.2316078099795,6.2316078099795,7380.11784476393,0.0,1.0
1986-04-28,22.63,22.88,22.63,22.75,12667,6.26761265510382,6.33685274188137,6.26761265510382,6.30084789675705,45735.7890115581,0.0,1.0
1986-04-29,22.63,22.75,22.37,22.75,30800,6.26761265510382,6.30084789675705,6.19560296485517,6.30084789675705,111207.255195073,0.0,1.0
1986-04-30,22.5,22.88,22.12,22.5,14578,6.2316078099795,6.33685274188137,6.12636287807762,6.2316078099795,52635.6937088888,0.0,1.0
1986-05-01,21.87,22.25,21.87,22.25,10800,6.05712279130007,6.16236772320195,6.05712279130007,6.16236772320195,38994.751821649,0.0,1.0
1986-05-02,21.75,22.0,21.75,22.0,5244,6.02388754964685,6.0931276364244,6.02388754964685,6.0931276364244,18934.1183845118,0.0,1.0
1986-05-05,22.25,22.37,21.87,22.0,2667,6.16236772320195,6.19560296485517,6.05712279130007,6.0931276364244,9629.53732484609,0.0,1.0
1986-05-06,22.5,22.5,22.0,22.37,6444,6.2316078099795,6.2316078099795,6.0931276364244,6.19560296485517,23266.8685869172,0.0,1.0
1986-05-07,21.75,22.5,21.75,22.5,2400,6.02388754964685,6.2316078099795,6.02388754964685,6.2316078099795,8665.50040481088,0.0,1.0
1986-05-08,22.88,23.0,22.12,22.12,32044,6.33685274188137,6.3700879835346,6.12636287807762,6.12636287807762,115698.8729049,0.0,1.0
1986-05-09,22.75,23.13,22.75,23.0,20667,6.30084789675705,6.40609282865892,6.30084789675705,6.3700879835346,74620.7903609277,0.0,1.0
1986-05-12,22.5,22.88,22.37,22.88,21600,6.2316078099795,6.33685274188137,6.19560296485517,6.33685274188137,77989.5036432979,0.0,1.0
1986-05-13,22.37,22.37,22.12,22.37,24978,6.19560296485517,6.19560296485517,6.12636287807762,6.19560296485517,90186.1954630693,0.0,1.0
1986-05-14,22.12,22.5,22.12,22.37,5244,6.12636287807762,6.2316078099795,6.12636287807762,6.19560296485517,18934.1183845118,0.0,1.0
1986-05-15,21.87,22.5,21.75,22.37,9467,6.05712279130007,6.2316078099795,6.02388754964685,6.19560296485517,34181.7884718103,0.0,1.0
1986-05-16,21.75,22.0,21.5,22.0,21867,6.02388754964685,6.0931276364244,5.9546474628693,6.0931276364244,78953.5405633331,0.0,1.0
1986-05-19,21.75,21.75,21.5,21.62,7244,6.02388754964685,6.02388754964685,5.9546474628693,5.98788270452252,26155.3687218542,0.0,1.0
1986-05-20,21.62,21.87,21.5,21.87,38000,5.98788270452252,6.05712279130007,5.9546474628693,6.05712279130007,137203.756409506,0.0,1.0
1986-05-21,21.75,21.75,21.75,21.75,2978,6.02388754964685,6.02388754964685,6.02388754964685,6.02388754964685,10752.4417523028,0.0,1.0
1986-05-22,21.87,21.87,21.5,21.62,47200,6.05712279130007,6.05712279130007,5.9546474628693,5.98788270452252,170421.507961281,0.0,1.0
1986-05-23,22.25,22.37,21.87,21.87,23778,6.16236772320195,6.19560296485517,6.05712279130007,6.05712279130007,85853.4452606638,0.0,1.0
1986-05-27,23.5,23.5,22.5,22.5,8978,6.5085681570897,6.5085681570897,6.2316078099795,6.2316078099795,32416.19276433,0.0,1.0
1986-05-28,23.62,23.75,23.13,23.62,22800,6.54180339874292,6.57780824386725,6.40609282865892,6.54180339874292,82322.2538457034,0.0,1.0
1986-05-29,23.75,23.75,23.25,23.62,11067,6.57780824386725,6.57780824386725,6.43932807031215,6.54180339874292,39958.7887416842,0.0,1.0
1986-05-30,23.62,23.75,23.5,23.75,31378,6.54180339874292,6.57780824386725,6.5085681570897,6.57780824386725,113294.196542565,0.0,1.0
1986-06-02,24.5,24.5,23.62,24.5,36844,6.7855285041999,6.7855285041999,6.54180339874292,6.7855285041999,133029.873714522,0.0,1.0
1986-06-03,24.62,25.25,24.25,24.75,25067,6.81876374585312,6.99324876453255,6.71628841742235,6.85476859097745,90507.541103081,0.0,1.0
1986-06-04,24.37,24.88,24.12,24.75,12000,6.74952365907557,6.89077343610177,6.68028357229802,6.85476859097745,43327.5020240544,0.0,1.0
1986-06-05,24.0,24.37,23.87,24.12,9467,6.6470483306448,6.74952365907557,6.61104348552047,6.68028357229802,34181.7884718103,0.0,1.0
1986-06-06,24.88,25.0,24.0,24.25,93778,6.89077343610177,6.924008677755,6.6470483306448,6.71628841742235,338597.207067648,0.0,1.0
1986-06-09,24.37,25.25,24.0,25.0,6667,6.74952365907557,6.99324876453255,6.6470483306448,6.924008677755,24072.0379995309,0.0,1.0
1986-06-10,24.25,24.88,24.25,24.62,8000,6.71628841742235,6.89077343610177,6.71628841742235,6.81876374585312,28885.0013493696,0.0,1.0
1986-06-11,24.25,24.25,24.0,24.25,11467,6.71628841742235,6.71628841742235,6.6470483306448,6.71628841742235,41403.0388091527,0.0,1.0
1986-06-12,24.37,24.37,24.25,24.25,9244,6.74952365907557,6.74952365907557,6.71628841742235,6.71628841742235,33376.6190591966,0.0,1.0
1986-06-13,24.0,24.25,23.5,24.25,20267,6.6470483306448,6.71628841742235,6.5085681570897,6.71628841742235,73176.5402934592,0.0,1.0
1986-06-16,23.87,24.0,23.75,24.0,36444,6.61104348552047,6.6470483306448,6.57780824386725,6.6470483306448,131585.623647053,0.0,1.0
1986-06-17,23.75,24.0,23.5,23.87,1600,6.57780824386725,6.6470483306448,6.5085681570897,6.61104348552047,5777.00026987392,0.0,1.0
1986-06-18,23.25,23.87,23.25,23.87,7644,6.43932807031215,6.61104348552047,6.43932807031215,6.61104348552047,27599.6187893227,0.0,1.0
1986-06-19,23.25,23.87,23.25,23.87,11467,6.43932807031215,6.61104348552047,6.43932807031215,6.61104348552047,41403.0388091527,0.0,1.0
1986-06-20,22.75,23.38,22.75,23.25,22044,6.30084789675705,6.47533291543647,6.30084789675705,6.43932807031215,79592.6212181879,0.0,1.0
1986-06-23,22.63,23.0,22.63,23.0,8400,6.26761265510382,6.3700879835346,6.26761265510382,6.3700879835346,30329.2514168381,0.0,1.0
1986-06-24,23.0,23.0,22.63,22.88,10000,6.3700879835346,6.3700879835346,6.26761265510382,6.33685274188137,36106.251686712,0.0,1.0
1986-06-25,24.0,24.25,23.13,23.13,63067,6.6470483306448,6.71628841742235,6.40609282865892,6.40609282865892,227711.297512587,0.0,1.0
1986-06-26,24.0,24.5,24.0,24.25,13200,6.6470483306448,6.7855285041999,6.6470483306448,6.71628841742235,47660.2522264598,0.0,1.0
1986-06-27,24.0,24.25,24.0,24.25,51200,6.6470483306448,6.71628841742235,6.6470483306448,6.71628841742235,184864.008635965,0.0,1.0
1986-06-30,24.0,24.25,23.75,23.75,16400,6.6470483306448,6.71628841742235,6.57780824386725,6.57780824386725,59214.2527662077,0.0,1.0
1986-07-01,24.75,24.75,24.0,24.0,23067,6.85476859097745,6.85476859097745,6.6470483306448,6.6470483306448,83286.2907657386,0.0,1.0
1986-07-02,25.38,25.38,24.5,24.75,28978,7.02925360965687,7.02925360965687,6.7855285041999,6.85476859097745,104628.696137754,0.0,1.0
1986-07-03,25.5,25.63,25.13,25.13,45244,7.0624888513101,7.09849369643442,6.96001352287932,6.96001352287932,163359.12513136,0.0,1.0
1986-07-07,25.13,26.5,24.25,25.75,44844,6.96001352287932,7.3394491984203,6.71628841742235,7.13172893808765,161914.875063891,0.0,1.0
1986-07-08,24.25,24.88,23.75,24.88,66578,6.71628841742235,6.89077343610177,6.57780824386725,6.89077343610177,240388.202479791,0.0,1.0
1986-07-09,24.5,24.5,24.0,24.12,48444,6.7855285041999,6.7855285041999,6.6470483306448,6.68028357229802,174913.125671108,0.0,1.0
1986-07-10,24.25,24.75,24.0,24.75,12844,6.71628841742235,6.85476859097745,6.6470483306448,6.85476859097745,46374.8696664129,0.0,1.0
1986-07-11,24.0,24.37,23.87,24.37,10578,6.6470483306448,6.74952365907557,6.61104348552047,6.74952365907557,38193.1930342039,0.0,1.0
1986-07-14,23.13,24.0,22.88,23.75,34444,6.40609282865892,6.6470483306448,6.33685274188137,6.57780824386725,124364.373309711,0.0,1.0
1986-07-15,22.0,22.88,22.0,22.88,35778,6.0931276364244,6.33685274188137,6.0931276364244,6.33685274188137,129180.947284718,0.0,1.0
1986-07-16,22.63,22.63,22.12,22.25,68000,6.26761265510382,6.26761265510382,6.12636287807762,6.16236772320195,245522.511469642,0.0,1.0
1986-07-17,22.88,23.13,22.5,22.88,17644,6.33685274188137,6.40609282865892,6.2316078099795,6.33685274188137,63705.8704760347,0.0,1.0
1986-07-18,23.0,23.38,22.75,23.13,4444,6.3700879835346,6.47533291543647,6.30084789675705,6.40609282865892,16045.6182495748,0.0,1.0
1986-07-21,23.5,23.62,23.0,23.25,9378,6.5085681570897,6.54180339874292,6.3700879835346,6.43932807031215,33860.4428317985,0.0,1.0
1986-07-22,23.13,23.75,23.13,23.62,4844,6.40609282865892,6.57780824386725,6.40609282865892,6.54180339874292,17489.8683170433,0.0,1.0
1986-07-23,22.75,23.38,22.75,23.38,4844,6.30084789675705,6.47533291543647,6.30084789675705,6.47533291543647,17489.8683170433,0.0,1.0
1986-07-24,22.12,22.5,22.12,22.5,4800,6.12636287807762,6.2316078099795,6.12636287807762,6.2316078099795,17331.0008096218,0.0,1.0
1986-07-25,22.0,22.37,22.0,22.25,2444,6.0931276364244,6.19560296485517,6.0931276364244,6.16236772320195,8824.36791223241,0.0,1.0
1986-07-28,22.0,22.0,21.75,22.0,8400,6.0931276364244,6.0931276364244,6.02388754964685,6.0931276364244,30329.2514168381,0.0,1.0
1986-07-29,21.75,22.0,21.5,22.0,15600,6.02388754964685,6.0931276364244,5.9546474628693,6.0931276364244,56325.7526312707,0.0,1.0
1986-07-30,20.88,21.5,20.63,21.5,15067,5.78293204766097,5.9546474628693,5.71369196088342,5.9546474628693,54401.289416369,0.0,1.0
1986-07-31,20.75,21.25,20.5,20.75,33200,5.74692720253665,5.88540737609175,5.6776871157591,5.74692720253665,119872.755599884,0.0,1.0
1986-08-01,20.63,20.75,20.12,20.38,44800,5.71369196088342,5.74692720253665,5.57244218385722,5.64445187410587,161756.00755647,0.0,1.0
1986-08-04,21.5,21.5,20.5,20.5,8800,5.9546474628693,5.9546474628693,5.6776871157591,5.6776871157591,31773.5014843066,0.0,1.0
1986-08-05,21.25,21.38,21.25,21.25,148000,5.88540737609175,5.92141222121607,5.88540737609175,5.88540737609175,534372.524963338,0.0,1.0
1986-08-06,21.25,21.25,21.0,21.13,46000,5.88540737609175,5.88540737609175,5.8161672893142,5.85217213443852,166088.757758875,0.0,1.0
1986-08-07,21.0,21.25,21.0,21.13,22844,5.8161672893142,5.88540737609175,5.8161672893142,5.85217213443852,82481.1213531249,0.0,1.0
1986-08-08,21.0,21.13,21.0,21.0,10178,5.8161672893142,5.85217213443852,5.8161672893142,5.8161672893142,36748.9429667355,0.0,1.0
1986-08-11,21.25,21.25,20.88,21.13,11378,5.88540737609175,5.88540737609175,5.78293204766097,5.85217213443852,41081.6931691409,0.0,1.0
1986-08-12,22.25,22.25,21.38,21.38,35600,6.16236772320195,6.16236772320195,5.92141222121607,5.92141222121607,128538.256004695,0.0,1.0
1986-08-13,21.87,22.37,21.75,22.0,35378,6.05712279130007,6.19560296485517,6.02388754964685,6.0931276364244,127736.69721725,0.0,1.0
1986-08-14,21.75,22.0,21.75,21.87,12978,6.02388754964685,6.0931276364244,6.02388754964685,6.05712279130007,46858.6934390148,0.0,1.0
1986-08-15,22.12,22.12,21.75,21.87,39867,6.12636287807762,6.12636287807762,6.02388754964685,6.05712279130007,143944.793599415,0.0,1.0
1986-08-18,21.87,22.25,21.75,22.25,6578,6.05712279130007,6.16236772320195,6.02388754964685,6.16236772320195,23750.6923595192,0.0,1.0
1986-08-19,21.38,22.0,21.38,21.87,8844,5.92141222121607,6.0931276364244,5.92141222121607,6.05712279130007,31932.3689917281,0.0,1.0
1986-08-20,21.62,21.87,21.62,21.62,5200,5.98788270452252,6.05712279130007,5.98788270452252,5.98788270452252,18775.2508770903,0.0,1.0
1986-08-21,21.5,21.87,21.25,21.87,25244,5.9546474628693,6.05712279130007,5.88540737609175,6.05712279130007,91146.6217579358,0.0,1.0
1986-08-22,22.0,22.25,21.5,21.5,12978,6.0931276364244,6.16236772320195,5.9546474628693,5.9546474628693,46858.6934390148,0.0,1.0
1986-08-25,23.25,23.38,22.5,22.5,100800,6.43932807031215,6.47533291543647,6.2316078099795,6.2316078099795,363951.017002057,0.0,1.0
1986-08-26,23.0,23.62,23.0,23.25,40844,6.3700879835346,6.54180339874292,6.3700879835346,6.43932807031215,147472.374389206,0.0,1.0
1986-08-27,23.0,23.5,22.75,22.75,62000,6.3700879835346,6.5085681570897,6.30084789675705,6.30084789675705,223858.760457614,0.0,1.0
1986-08-28,23.25,23.25,23.0,23.0,12978,6.43932807031215,6.43932807031215,6.3700879835346,6.3700879835346,46858.6934390148,0.0,1.0
1986-08-29,23.5,23.62,23.25,23.5,14267,6.5085681570897,6.54180339874292,6.43932807031215,6.5085681570897,51512.789281432,0.0,1.0
1986-09-02,23.87,24.37,23.62,23.62,36800,6.61104348552047,6.74952365907557,6.54180339874292,6.54180339874292,132871.0062071,0.0,1.0
1986-09-03,23.87,24.12,23.5,23.75,25467,6.61104348552047,6.68028357229802,6.5085681570897,6.57780824386725,91951.7911705495,0.0,1.0
1986-09-04,24.5,24.5,24.12,24.12,12178,6.7855285041999,6.7855285041999,6.68028357229802,6.68028357229802,43970.1933040779,0.0,1.0
1986-09-05,23.87,24.75,23.75,24.75,26267,6.61104348552047,6.85476859097745,6.57780824386725,6.85476859097745,94840.2913054865,0.0,1.0
1986-09-08,24.5,24.75,24.25,24.37,64444,6.7855285041999,6.85476859097745,6.71628841742235,6.74952365907557,232683.128369847,0.0,1.0
1986-09-09,24.37,24.62,24.25,24.62,26844,6.74952365907557,6.81876374585312,6.71628841742235,6.81876374585312,96923.6220278098,0.0,1.0
1986-09-10,24.0,24.5,23.87,24.5,46578,6.6470483306448,6.7855285041999,6.61104348552047,6.7855285041999,168175.699106367,0.0,1.0
1986-09-11,22.37,23.87,22.25,23.87,72267,6.19560296485517,6.61104348552047,6.16236772320195,6.61104348552047,260929.049064362,0.0,1.0
1986-09-12,21.0,22.37,20.88,22.0,44000,5.8161672893142,6.19560296485517,5.78293204766097,6.0931276364244,158867.507421533,0.0,1.0
1986-09-15,21.38,21.5,20.88,21.25,58578,5.92141222121607,5.9546474628693,5.78293204766097,5.88540737609175,211503.201130422,0.0,1.0
1986-09-16,20.88,21.38,20.63,21.38,86444,5.78293204766097,5.92141222121607,5.71369196088342,5.92141222121607,312116.882080614,0.0,1.0
1986-09-17,22.0,22.25,20.88,20.88,90178,6.0931276364244,6.16236772320195,5.78293204766097,5.78293204766097,325598.956460431,0.0,1.0
1986-09-18,22.0,22.25,21.87,22.0,93378,6.0931276364244,6.16236772320195,6.05712279130007,6.0931276364244,337152.957000179,0.0,1.0
1986-09-19,21.25,22.0,21.25,22.0,49867,5.88540737609175,6.0931276364244,5.88540737609175,6.0931276364244,180051.045286127,0.0,1.0
1986-09-22,22.0,22.12,21.5,21.5,9600,6.0931276364244,6.12636287807762,5.9546474628693,5.9546474628693,34662.0016192435,0.0,1.0
1986-09-23,22.88,23.0,22.25,22.25,8844,6.33685274188137,6.3700879835346,6.16236772320195,6.16236772320195,31932.3689917281,0.0,1.0
1986-09-24,22.63,23.13,22.63,22.63,47244,6.26761265510382,6.40609282865892,6.26761265510382,6.26761265510382,170580.375468702,0.0,1.0
1986-09-25,21.5,22.63,21.5,22.63,39467,5.9546474628693,6.26761265510382,5.9546474628693,6.26761265510382,142500.543531946,0.0,1.0
1986-09-26,21.38,21.5,21.25,21.5,43778,5.92141222121607,5.9546474628693,5.88540737609175,5.9546474628693,158065.948634088,0.0,1.0
1986-09-29,21.38,21.5,21.0,21.38,10667,5.92141222121607,5.9546474628693,5.8161672893142,5.92141222121607,38514.5386742157,0.0,1.0
1986-09-30,21.62,21.75,21.25,21.25,23467,5.98788270452252,6.02388754964685,5.88540737609175,5.88540737609175,84730.5408332071,0.0,1.0
1986-10-01,22.5,22.75,22.0,22.0,23467,6.2316078099795,6.30084789675705,6.0931276364244,6.0931276364244,84730.5408332071,0.0,1.0
1986-10-02,23.0,23.38,22.75,22.75,25378,6.3700879835346,6.47533291543647,6.30084789675705,6.30084789675705,91630.4455305377,0.0,1.0
1986-10-03,23.0,23.13,22.88,23.0,19378,6.3700879835346,6.40609282865892,6.33685274188137,6.3700879835346,69966.6945185105,0.0,1.0
1986-10-06,23.0,23.25,22.88,22.88,9200,6.3700879835346,6.43932807031215,6.33685274188137,6.33685274188137,33217.751551775,0.0,1.0
1986-10-07,23.25,23.25,23.0,23.0,8667,6.43932807031215,6.43932807031215,6.3700879835346,6.3700879835346,31293.2883368733,0.0,1.0
1986-10-08,23.75,23.87,23.0,23.0,27067,6.57780824386725,6.61104348552047,6.3700879835346,6.3700879835346,97728.7914404234,0.0,1.0
1986-10-09,23.25,23.62,23.13,23.5,40044,6.43932807031215,6.54180339874292,6.40609282865892,6.5085681570897,144583.87425427,0.0,1.0
1986-10-10,22.75,23.25,22.75,23.13,10000,6.30084789675705,6.43932807031215,6.30084789675705,6.40609282865892,36106.251686712,0.0,1.0
1986-10-13,22.5,22.63,22.37,22.5,5600,6.2316078099795,6.26761265510382,6.19560296485517,6.2316078099795,20219.5009445587,0.0,1.0
1986-10-14,22.75,23.0,22.5,22.5,13467,6.30084789675705,6.3700879835346,6.2316078099795,6.2316078099795,48624.2891464951,0.0,1.0
1986-10-15,23.5,23.5,22.88,23.0,57244,6.5085681570897,6.5085681570897,6.33685274188137,6.3700879835346,206686.627155414,0.0,1.0
1986-10-16,24.12,24.12,23.75,23.75,5867,6.68028357229802,6.68028357229802,6.57780824386725,6.57780824386725,21183.5378645939,0.0,1.0
1986-10-17,24.0,24.12,24.0,24.12,6267,6.6470483306448,6.68028357229802,6.6470483306448,6.68028357229802,22627.7879320624,0.0,1.0
1986-10-20,23.75,24.0,23.75,23.87,14267,6.57780824386725,6.6470483306448,6.57780824386725,6.61104348552047,51512.789281432,0.0,1.0
1986-10-21,23.0,23.87,23.0,23.87,10000,6.3700879835346,6.61104348552047,6.3700879835346,6.61104348552047,36106.251686712,0.0,1.0
1986-10-22,23.13,23.25,22.88,23.25,24800,6.40609282865892,6.43932807031215,6.33685274188137,6.43932807031215,89543.5041830458,0.0,1.0
1986-10-23,23.13,23.13,22.88,23.13,16800,6.40609282865892,6.40609282865892,6.33685274188137,6.40609282865892,60658.5028336762,0.0,1.0
1986-10-24,23.62,23.62,23.0,23.0,18444,6.54180339874292,6.54180339874292,6.3700879835346,6.3700879835346,66594.3706109717,0.0,1.0
1986-10-27,23.13,23.5,23.13,23.38,11244,6.40609282865892,6.5085681570897,6.40609282865892,6.47533291543647,40597.869396539,0.0,1.0
1986-10-28,23.62,23.62,23.0,23.62,13600,6.54180339874292,6.54180339874292,6.3700879835346,6.54180339874292,49104.5022939284,0.0,1.0
1986-10-29,23.62,23.62,23.5,23.62,14044,6.54180339874292,6.54180339874292,6.5085681570897,6.54180339874292,50707.6198688184,0.0,1.0
1986-10-30,23.5,24.0,23.5,23.75,41200,6.5085681570897,6.6470483306448,6.5085681570897,6.57780824386725,148757.756949253,0.0,1.0
1986-10-31,24.0,24.0,23.5,23.75,22400,6.6470483306448,6.6470483306448,6.5085681570897,6.57780824386725,80878.0037782349,0.0,1.0
1986-11-03,24.0,24.0,23.62,24.0,19200,6.6470483306448,6.6470483306448,6.54180339874292,6.6470483306448,69324.003238487,0.0,1.0
1986-11-04,23.87,24.0,23.75,23.75,14844,6.61104348552047,6.6470483306448,6.57780824386725,6.57780824386725,53596.1200037553,0.0,1.0
1986-11-05,23.62,24.0,23.62,23.87,19067,6.54180339874292,6.6470483306448,6.54180339874292,6.61104348552047,68843.7900910538,0.0,1.0
1986-11-06,23.0,23.87,23.0,23.75,34444,6.3700879835346,6.61104348552047,6.3700879835346,6.57780824386725,124364.373309711,0.0,1.0
1986-11-07,23.0,23.25,23.0,23.25,2844,6.3700879835346,6.43932807031215,6.3700879835346,6.43932807031215,10268.6179797009,0.0,1.0
1986-11-10,23.25,23.25,23.0,23.0,2800,6.43932807031215,6.43932807031215,6.3700879835346,6.3700879835346,10109.7504722794,0.0,1.0
1986-11-11,23.25,23.62,23.25,23.38,4400,6.43932807031215,6.54180339874292,6.43932807031215,6.47533291543647,15886.7507421533,0.0,1.0
1986-11-12,23.13,23.38,23.0,23.0,13778,6.40609282865892,6.47533291543647,6.3700879835346,6.3700879835346,49747.1935739518,0.0,1.0
1986-11-13,23.0,23.5,23.0,23.13,18400,6.3700879835346,6.5085681570897,6.3700879835346,6.40609282865892,66435.5031035501,0.0,1.0
1986-11-14,23.13,23.25,23.0,23.25,31244,6.40609282865892,6.43932807031215,6.3700879835346,6.43932807031215,112810.372769963,0.0,1.0
1986-11-17,22.88,23.25,22.75,23.25,25067,6.33685274188137,6.43932807031215,6.30084789675705,6.43932807031215,90507.5411030811,0.0,1.0
1986-11-18,22.63,22.88,22.63,22.88,25200,6.26761265510382,6.33685274188137,6.26761265510382,6.33685274188137,90987.7542505143,0.0,1.0
1986-11-19,22.25,22.63,22.0,22.63,6578,6.16236772320195,6.26761265510382,6.0931276364244,6.26761265510382,23750.6923595192,0.0,1.0
1986-11-20,22.88,22.88,22.0,22.25,28000,6.33685274188137,6.33685274188137,6.0931276364244,6.16236772320195,101097.504722794,0.0,1.0
1986-11-21,23.0,23.0,22.88,22.88,4578,6.3700879835346,6.3700879835346,6.33685274188137,6.33685274188137,16529.4420221768,0.0,1.0
1986-11-24,23.13,23.62,23.13,23.25,8667,6.40609282865892,6.54180339874292,6.40609282865892,6.43932807031215,31293.2883368733,0.0,1.0
1986-11-25,23.25,23.38,23.13,23.25,27244,6.43932807031215,6.47533291543647,6.40609282865892,6.43932807031215,98367.8720952782,0.0,1.0
1986-11-26,23.87,23.87,23.25,23.25,10044,6.61104348552047,6.61104348552047,6.43932807031215,6.43932807031215,36265.1191941336,0.0,1.0
1986-11-28,23.5,23.75,23.5,23.75,48044,6.5085681570897,6.57780824386725,6.5085681570897,6.57780824386725,173468.875603639,0.0,1.0
1986-12-01,23.5,23.75,23.38,23.62,37778,6.5085681570897,6.57780824386725,6.47533291543647,6.54180339874292,136402.197622061,0.0,1.0
1986-12-02,23.5,23.87,23.5,23.5,43778,6.5085681570897,6.61104348552047,6.5085681570897,6.5085681570897,158065.948634088,0.0,1.0
1986-12-03,24.12,24.12,23.75,23.75,28178,6.68028357229802,6.68028357229802,6.57780824386725,6.57780824386725,101740.196002817,0.0,1.0
1986-12-04,24.0,24.25,23.87,24.0,41867,6.6470483306448,6.71628841742235,6.61104348552047,6.6470483306448,151166.043936757,0.0,1.0
1986-12-05,24.25,24.37,24.0,24.0,96267,6.71628841742235,6.74952365907557,6.6470483306448,6.6470483306448,347584.05311247,0.0,1.0
1986-12-08,24.25,24.25,24.0,24.12,7644,6.71628841742235,6.71628841742235,6.6470483306448,6.68028357229802,27599.6187893227,0.0,1.0
1986-12-09,24.5,24.62,24.25,24.37,32400,6.7855285041999,6.81876374585312,6.71628841742235,6.74952365907557,116984.255464947,0.0,1.0
1986-12-10,24.88,24.88,24.5,24.5,58844,6.89077343610177,6.89077343610177,6.7855285041999,6.7855285041999,212463.627425288,0.0,1.0
1986-12-11,24.37,24.88,24.0,24.62,13200,6.74952365907557,6.89077343610177,6.6470483306448,6.81876374585312,47660.2522264599,0.0,1.0
1986-12-12,24.88,25.0,24.12,24.25,25600,6.89077343610177,6.924008677755,6.68028357229802,6.71628841742235,92432.0043179828,0.0,1.0
1986-12-15,24.5,24.88,24.0,24.88,31778,6.7855285041999,6.89077343610177,6.6470483306448,6.89077343610177,114738.446610033,0.0,1.0
1986-12-16,24.75,24.88,24.37,24.62,36400,6.85476859097745,6.89077343610177,6.74952365907557,6.81876374585312,131426.756139632,0.0,1.0
1986-12-17,24.5,25.0,24.5,24.88,46400,6.7855285041999,6.924008677755,6.7855285041999,6.89077343610177,167533.007826344,0.0,1.0
1986-12-18,25.13,25.25,24.62,24.88,22000,6.96001352287932,6.99324876453255,6.81876374585312,6.89077343610177,79433.7537107665,0.0,1.0
1986-12-19,24.75,25.38,24.62,25.13,19467,6.85476859097745,7.02925360965687,6.81876374585312,6.96001352287932,70288.0401585222,0.0,1.0
1986-12-22,24.75,24.88,24.5,24.75,35600,6.85476859097745,6.89077343610177,6.7855285041999,6.85476859097745,128538.256004695,0.0,1.0
1986-12-23,24.62,24.75,24.5,24.75,16578,6.81876374585312,6.85476859097745,6.7855285041999,6.85476859097745,59856.9440462312,0.0,1.0
1986-12-24,24.25,24.37,24.25,24.37,10978,6.71628841742235,6.74952365907557,6.71628841742235,6.74952365907557,39637.4431016724,0.0,1.0
1986-12-26,24.12,24.37,24.0,24.25,4400,6.68028357229802,6.74952365907557,6.6470483306448,6.71628841742235,15886.7507421533,0.0,1.0
1986-12-29,24.25,24.25,24.0,24.25,1200,6.71628841742235,6.71628841742235,6.6470483306448,6.71628841742235,4332.75020240544,0.0,1.0
1986-12-30,23.75,24.25,23.75,24.0,19778,6.57780824386725,6.71628841742235,6.57780824386725,6.6470483306448,71410.944585979,0.0,1.0
1986-12-31,23.38,23.62,23.0,23.62,31644,6.47533291543647,6.54180339874292,6.3700879835346,6.54180339874292,114254.622837432,0.0,1.0
1987-01-02,24.25,24.25,23.62,23.62,4267,6.71628841742235,6.71628841742235,6.54180339874292,6.54180339874292,15406.53759472,0.0,1.0
1987-01-05,25.0,25.38,24.75,24.75,17378,6.924008677755,7.02925360965687,6.85476859097745,6.85476859097745,62745.4441811681,0.0,1.0
1987-01-06,25.0,25.0,24.75,25.0,12000,6.924008677755,6.924008677755,6.85476859097745,6.924008677755,43327.5020240544,0.0,1.0
1987-01-07,25.75,25.75,24.88,25.0,44844,7.13172893808765,7.13172893808765,6.89077343610177,6.924008677755,161914.875063891,0.0,1.0
1987-01-08,26.87,27.0,25.88,25.88,52267,7.44192452685107,7.4779293719754,7.16773378321197,7.16773378321197,188716.545690938,0.0,1.0
1987-01-09,27.13,27.25,27.0,27.0,44444,7.51393421709972,7.54716945875295,7.4779293719754,7.4779293719754,160470.624996423,0.0,1.0
1987-01-12,27.5,27.63,26.75,27.63,64178,7.6164095455305,7.65241439065482,7.40868928519785,7.65241439065482,231722.70207498,0.0,1.0
1987-01-13,27.38,27.5,27.0,27.5,32800,7.58317430387727,7.6164095455305,7.4779293719754,7.6164095455305,118428.505532415,0.0,1.0
1987-01-14,27.0,27.5,27.0,27.38,18178,7.4779293719754,7.6164095455305,7.4779293719754,7.58317430387727,65633.9443161051,0.0,1.0
1987-01-15,27.25,27.5,27.13,27.38,12578,7.54716945875295,7.6164095455305,7.51393421709972,7.58317430387727,45414.4433715464,0.0,1.0
1987-01-16,27.0,27.5,27.0,27.38,25244,7.4779293719754,7.6164095455305,7.4779293719754,7.58317430387727,91146.6217579358,0.0,1.0
1987-01-19,28.0,28.0,27.0,27.13,133467,7.7548897190856,7.7548897190856,7.4779293719754,7.51393421709972,481899.309387039,0.0,1.0
1987-01-20,27.25,28.0,27.0,28.0,67378,7.54716945875295,7.7548897190856,7.4779293719754,7.7548897190856,243276.702614728,0.0,1.0
1987-01-21,27.5,27.88,27.0,27.0,15644,7.6164095455305,7.72165447743237,7.4779293719754,7.4779293719754,56484.6201386923,0.0,1.0
1987-01-22,28.0,28.0,27.25,27.5,28444,7.7548897190856,7.7548897190856,7.54716945875295,7.6164095455305,102700.622297684,0.0,1.0
1987-01-23,28.12,28.75,27.75,28.0,124800,7.78812496073882,7.96260997941825,7.68564963230805,7.7548897190856,450606.021050166,0.0,1.0
1987-01-26,27.5,28.0,27.13,28.0,40800,7.6164095455305,7.7548897190856,7.51393421709972,7.7548897190856,147313.506881785,0.0,1.0
1987-01-27,27.88,27.88,27.5,27.88,14444,7.72165447743237,7.72165447743237,7.6164095455305,7.72165447743237,52151.8699362869,0.0,1.0
1987-01-28,28.0,28.0,27.63,27.75,70400,7.7548897190856,7.7548897190856,7.65241439065482,7.68564963230805,254188.011874452,0.0,1.0
1987-01-29,28.0,28.62,28.0,28.0,26044,7.7548897190856,7.92660513429392,7.7548897190856,7.7548897190856,94035.1218928727,0.0,1.0
1987-01-30,27.88,28.0,27.75,27.88,26044,7.72165447743237,7.7548897190856,7.68564963230805,7.72165447743237,94035.1218928728,0.0,1.0
1987-02-02,28.62,28.62,27.88,27.88,11600,7.92660513429392,7.92660513429392,7.72165447743237,7.72165447743237,41883.2519565859,0.0,1.0
1987-02-03,29.38,29.38,28.5,28.5,44978,8.13709499809767,8.13709499809767,7.8933698926407,7.8933698926407,162398.698836493,0.0,1.0
1987-02-04,29.38,29.88,29.0,29.5,43778,8.13709499809767,8.27557517165277,8.0318500661958,8.1703302397509,158065.948634088,0.0,1.0
1987-02-05,29.38,29.88,29.25,29.25,50000,8.13709499809767,8.27557517165277,8.10109015297335,8.10109015297335,180531.25843356,0.0,1.0
1987-02-06,29.12,29.25,29.0,29.25,4178,8.06508530784902,8.10109015297335,8.0318500661958,8.10109015297335,15085.1919547083,0.0,1.0
1987-02-09,28.25,29.12,27.5,29.12,23644,7.82412980586315,8.06508530784902,7.6164095455305,8.06508530784902,85369.6214880619,0.0,1.0
1987-02-10,27.63,28.12,26.75,28.12,24267,7.65241439065482,7.78812496073882,7.40868928519785,7.78812496073882,87619.0409681441,0.0,1.0
1987-02-11,28.37,28.37,27.5,27.5,31467,7.85736504751637,7.85736504751637,7.6164095455305,7.6164095455305,113615.542182577,0.0,1.0
1987-02-12,28.25,28.75,28.25,28.62,63467,7.82412980586315,7.96260997941825,7.82412980586315,7.92660513429392,229155.547580055,0.0,1.0
1987-02-13,28.5,28.5,28.25,28.37,30667,7.8933698926407,7.8933698926407,7.82412980586315,7.85736504751637,110727.04204764,0.0,1.0
1987-02-17,28.5,28.5,28.0,28.5,18044,7.8933698926407,7.8933698926407,7.7548897190856,7.8933698926407,65150.1205435031,0.0,1.0
1987-02-18,29.0,29.0,28.25,28.25,43778,8.0318500661958,8.0318500661958,7.82412980586315,7.82412980586315,158065.948634088,0.0,1.0
1987-02-19,29.0,29.12,28.75,29.0,27067,8.0318500661958,8.06508530784902,7.96260997941825,8.0318500661958,97728.7914404234,0.0,1.0
1987-02-20,28.87,29.12,28.75,29.0,14267,7.99584522107147,8.06508530784902,7.96260997941825,8.0318500661958,51512.789281432,0.0,1.0
1987-02-23,28.37,28.87,27.63,28.87,13067,7.85736504751637,7.99584522107147,7.65241439065482,7.99584522107147,47180.0390790266,0.0,1.0
1987-02-24,28.75,28.75,28.12,28.5,13600,7.96260997941825,7.96260997941825,7.78812496073882,7.8933698926407,49104.5022939283,0.0,1.0
1987-02-25,29.38,29.63,28.87,28.87,207778,8.13709499809767,8.20633508487522,7.99584522107147,7.99584522107147,750208.476296165,0.0,1.0
1987-02-26,29.88,29.88,29.25,29.5,179378,8.27557517165277,8.27557517165277,8.10109015297335,8.1703302397509,647666.721505903,0.0,1.0
1987-02-27,30.25,30.87,30.13,30.25,130978,8.37805050008355,8.54976591529187,8.34481525843032,8.37805050008355,472912.463342216,0.0,1.0
1987-03-02,30.75,30.75,29.63,30.13,30267,8.51653067363864,8.51653067363864,8.20633508487522,8.34481525843032,109282.791980171,0.0,1.0
1987-03-03,32.38,33.0,30.5,30.5,40267,8.96797603942827,9.13969145463659,8.4472905868611,8.4472905868611,145389.043666883,0.0,1.0
1987-03-04,31.75,32.25,31.25,32.25,19867,8.79349102074885,8.93197119430394,8.65501084719375,8.93197119430394,71732.2902259907,0.0,1.0
1987-03-05,32.38,32.62,31.88,32.0,21600,8.96797603942827,9.03444652273472,8.82949586587317,8.8627311075264,77989.503643298,0.0,1.0
1987-03-06,31.75,31.88,31.25,31.5,22044,8.79349102074885,8.82949586587317,8.65501084719375,8.72425093397129,79592.6212181879,0.0,1.0
1987-03-09,31.12,31.75,31.12,31.75,12578,8.61900600206942,8.79349102074885,8.61900600206942,8.79349102074885,45414.4433715464,0.0,1.0
1987-03-10,31.5,31.75,31.12,31.37,12178,8.72425093397129,8.79349102074885,8.61900600206942,8.68824608884697,43970.1933040779,0.0,1.0
1987-03-11,31.25,31.88,31.25,31.75,40267,8.65501084719375,8.82949586587317,8.65501084719375,8.79349102074885,145389.043666883,0.0,1.0
1987-03-12,31.88,32.25,31.25,31.63,50800,8.82949586587317,8.93197119430394,8.65501084719375,8.76025577909562,183419.758568497,0.0,1.0
1987-03-13,32.0,32.0,31.5,31.88,40400,8.8627311075264,8.8627311075264,8.72425093397129,8.82949586587317,145869.256814316,0.0,1.0
1987-03-16,31.0,31.88,31.0,31.75,10667,8.5857707604162,8.82949586587317,8.5857707604162,8.79349102074885,38514.5386742157,0.0,1.0
1987-03-17,31.88,32.0,31.12,31.25,34267,8.82949586587317,8.8627311075264,8.61900600206942,8.65501084719375,123725.292654856,0.0,1.0
1987-03-18,31.75,32.38,31.75,32.0,25244,8.79349102074885,8.96797603942827,8.79349102074885,8.8627311075264,91146.6217579358,0.0,1.0
1987-03-19,31.0,32.0,31.0,31.88,22178,8.5857707604162,8.8627311075264,8.5857707604162,8.82949586587317,80076.4449907899,0.0,1.0
1987-03-20,31.25,31.5,31.0,31.25,72667,8.65501084719375,8.72425093397129,8.5857707604162,8.65501084719375,262373.29913183,0.0,1.0
1987-03-23,31.5,31.75,31.0,31.12,26044,8.72425093397129,8.79349102074885,8.5857707604162,8.61900600206942,94035.1218928729,0.0,1.0
1987-03-24,32.25,32.38,31.25,31.25,32178,8.93197119430394,8.96797603942827,8.65501084719375,8.65501084719375,116182.696677502,0.0,1.0
1987-03-25,31.88,32.38,31.75,32.38,4044,8.82949586587317,8.96797603942827,8.79349102074885,8.96797603942827,14601.3681821063,0.0,1.0
1987-03-26,33.0,33.0,32.25,32.25,75244,9.13969145463659,9.13969145463659,8.93197119430394,8.93197119430394,271677.880191496,0.0,1.0
1987-03-27,33.25,33.62,33.25,33.25,49378,9.20893154141415,9.31140686984492,9.20893154141415,9.20893154141415,178285.449578647,0.0,1.0
1987-03-30,32.5,33.12,32.38,33.12,24000,9.0012112810815,9.17292669628982,8.96797603942827,9.17292669628982,86655.0040481088,0.0,1.0
1987-03-31,33.5,33.5,32.5,32.75,11378,9.27817162819169,9.27817162819169,9.0012112810815,9.07045136785904,41081.693169141,0.0,1.0
1987-04-01,33.0,33.25,32.75,33.25,4178,9.13969145463659,9.20893154141415,9.07045136785904,9.20893154141415,15085.1919547083,0.0,1.0
1987-04-02,33.25,33.37,33.0,33.0,86844,9.20893154141415,9.24216678306737,9.13969145463659,9.13969145463659,313561.132148082,0.0,1.0
1987-04-03,33.5,33.5,33.12,33.12,51600,9.27817162819169,9.27817162819169,9.17292669628982,9.17292669628982,186308.258703434,0.0,1.0
1987-04-06,33.0,33.37,32.75,33.25,6800,9.13969145463659,9.24216678306737,9.07045136785904,9.20893154141415,24552.2511469642,0.0,1.0
1987-04-07,32.87,33.25,32.62,32.87,98578,9.10368660951227,9.20893154141415,9.03444652273472,9.10368660951227,355928.20787727,0.0,1.0
1987-04-08,33.0,33.12,32.87,32.87,35644,9.13969145463659,9.17292669628982,9.10368660951227,9.10368660951227,128697.123512116,0.0,1.0
1987-04-09,31.75,32.87,31.25,32.87,23644,8.79349102074885,9.10368660951227,8.65501084719375,9.10368660951227,85369.6214880619,0.0,1.0
1987-04-10,31.63,31.75,31.0,31.75,22978,8.76025577909562,8.79349102074885,8.5857707604162,8.79349102074885,82964.9451257269,0.0,1.0
1987-04-13,30.25,32.0,30.25,31.63,77067,8.37805050008355,8.8627311075264,8.37805050008355,8.76025577909562,278260.049873983,0.0,1.0
1987-04-14,29.75,29.88,29.0,29.5,81600,8.23957032652845,8.27557517165277,8.0318500661958,8.1703302397509,294627.01376357,0.0,1.0
1987-04-15,29.75,30.0,29.25,29.75,37200,8.23957032652845,8.308810413306,8.10109015297335,8.23957032652845,134315.256274569,0.0,1.0
1987-04-16,29.75,30.13,29.75,29.88,140044,8.23957032652845,8.34481525843032,8.23957032652845,8.27557517165277,505646.39112139,0.0,1.0
1987-04-20,29.25,30.25,29.0,29.88,63467,8.10109015297335,8.37805050008355,8.0318500661958,8.27557517165277,229155.547580055,0.0,1.0
1987-04-21,29.75,29.75,28.75,29.25,41778,8.23957032652845,8.23957032652845,7.96260997941825,8.10109015297335,150844.698296745,0.0,1.0
1987-04-22,29.12,29.88,29.12,29.88,43200,8.06508530784902,8.27557517165277,8.06508530784902,8.27557517165277,155979.007286596,0.0,1.0
1987-04-23,29.25,29.38,29.0,29.12,26667,8.10109015297335,8.13709499809767,8.0318500661958,8.06508530784902,96284.5413729549,0.0,1.0
1987-04-24,29.0,29.38,28.5,29.12,11778,8.0318500661958,8.13709499809767,7.8933698926407,8.06508530784902,42525.9432366094,0.0,1.0
1987-04-27,29.0,29.0,27.75,28.75,44444,8.0318500661958,8.0318500661958,7.68564963230805,7.96260997941825,160470.624996423,0.0,1.0
1987-04-28,29.12,29.12,28.5,28.75,47067,8.06508530784902,8.06508530784902,7.8933698926407,7.96260997941825,169941.294813847,0.0,1.0
1987-04-29,29.0,29.63,29.0,29.38,52978,8.0318500661958,8.20633508487522,8.0318500661958,8.13709499809767,191283.700185863,0.0,1.0
1987-04-30,29.75,29.75,29.0,29.12,31244,8.23957032652845,8.23957032652845,8.0318500661958,8.06508530784902,112810.372769963,0.0,1.0
1987-05-01,29.5,29.75,29.25,29.75,18267,8.1703302397509,8.23957032652845,8.10109015297335,8.23957032652845,65955.2899561168,0.0,1.0
1987-05-04,29.25,29.5,29.0,29.5,5644,8.10109015297335,8.1703302397509,8.0318500661958,8.1703302397509,20378.3684519803,0.0,1.0
1987-05-05,29.0,29.38,27.75,29.38,38044,8.0318500661958,8.13709499809767,7.68564963230805,8.13709499809767,137362.623916927,0.0,1.0
1987-05-06,29.63,29.75,28.75,29.63,36000,8.20633508487522,8.23957032652845,7.96260997941825,8.20633508487522,129982.506072163,0.0,1.0
1987-05-07,30.0,30.38,29.63,29.63,90800,8.308810413306,8.41405534520787,8.20633508487522,8.20633508487522,327844.765315345,0.0,1.0
1987-05-08,30.5,30.5,30.0,30.25,37644,8.4472905868611,8.4472905868611,8.308810413306,8.37805050008355,135918.373849459,0.0,1.0
1987-05-11,31.0,31.25,30.38,30.62,24667,8.5857707604162,8.65501084719375,8.41405534520787,8.48052582851432,89063.2910356125,0.0,1.0
1987-05-12,30.75,31.0,30.62,30.75,7778,8.51653067363864,8.5857707604162,8.48052582851432,8.51653067363864,28083.4425619246,0.0,1.0
1987-05-13,31.37,31.37,30.75,30.75,41067,8.68824608884697,8.68824608884697,8.51653067363864,8.51653067363864,148277.54380182,0.0,1.0
1987-05-14,31.37,31.5,31.25,31.5,4267,8.68824608884697,8.72425093397129,8.65501084719375,8.72425093397129,15406.53759472,0.0,1.0
1987-05-15,31.0,31.37,31.0,31.25,4578,8.5857707604162,8.68824608884697,8.5857707604162,8.65501084719375,16529.4420221768,0.0,1.0
1987-05-18,30.38,31.0,30.38,30.38,21778,8.41405534520787,8.5857707604162,8.41405534520787,8.41405534520787,78632.1949233214,0.0,1.0
1987-05-19,30.25,30.75,30.25,30.75,9244,8.37805050008355,8.51653067363864,8.37805050008355,8.51653067363864,33376.6190591966,0.0,1.0
1987-05-20,28.87,29.75,28.87,29.75,48800,7.99584522107147,8.23957032652845,7.99584522107147,8.23957032652845,176198.508231155,0.0,1.0
1987-05-21,29.5,29.5,29.0,29.0,10578,8.1703302397509,8.1703302397509,8.0318500661958,8.0318500661958,38193.193034204,0.0,1.0
1987-05-22,29.75,29.88,29.38,29.38,3600,8.23957032652845,8.27557517165277,8.13709499809767,8.13709499809767,12998.2506072163,0.0,1.0
1987-05-26,29.63,29.75,29.38,29.75,52578,8.20633508487522,8.23957032652845,8.13709499809767,8.23957032652845,189839.450118394,0.0,1.0
1987-05-27,30.38,30.38,29.5,29.5,7644,8.41405534520787,8.41405534520787,8.1703302397509,8.1703302397509,27599.6187893227,0.0,1.0
1987-05-28,30.0,30.38,29.75,30.38,14578,8.308810413306,8.41405534520787,8.23957032652845,8.41405534520787,52635.6937088887,0.0,1.0
1987-05-29,30.38,30.38,30.0,30.0,23867,8.41405534520787,8.41405534520787,8.308810413306,8.308810413306,86174.7909006756,0.0,1.0
1987-06-01,29.63,30.38,29.63,30.13,27067,8.20633508487522,8.41405534520787,8.20633508487522,8.34481525843032,97728.7914404234,0.0,1.0
1987-06-02,29.63,29.75,29.25,29.63,21644,8.20633508487522,8.23957032652845,8.10109015297335,8.20633508487522,78148.3711507195,0.0,1.0
1987-06-03,29.88,30.0,29.5,29.63,1867,8.27557517165277,8.308810413306,8.1703302397509,8.20633508487522,6741.03718990914,0.0,1.0
1987-06-04,30.0,30.13,29.5,30.13,8844,8.308810413306,8.34481525843032,8.1703302397509,8.34481525843032,31932.3689917281,0.0,1.0
1987-06-05,30.38,30.5,29.88,30.0,12844,8.41405534520787,8.4472905868611,8.27557517165277,8.308810413306,46374.8696664129,0.0,1.0
1987-06-08,31.5,31.5,30.25,30.25,34578,8.72425093397129,8.72425093397129,8.37805050008355,8.37805050008355,124848.197082313,0.0,1.0
1987-06-09,31.5,31.5,31.25,31.5,24400,8.72425093397129,8.72425093397129,8.65501084719375,8.72425093397129,88099.2541155774,0.0,1.0
1987-06-10,31.75,32.13,31.5,31.63,55244,8.79349102074885,8.89873595265072,8.72425093397129,8.76025577909562,199465.376818072,0.0,1.0
1987-06-11,32.75,32.87,32.25,32.25,27200,9.07045136785904,9.10368660951227,8.93197119430394,8.93197119430394,98209.0045878568,0.0,1.0
1987-06-12,32.87,33.0,32.62,33.0,39644,9.10368660951227,9.13969145463659,9.03444652273472,9.13969145463659,143139.624186801,0.0,1.0
1987-06-15,33.0,33.0,32.5,32.75,87200,9.13969145463659,9.13969145463659,9.0012112810815,9.07045136785904,314846.514708129,0.0,1.0
1987-06-16,33.37,33.37,33.0,33.0,15600,9.24216678306737,9.24216678306737,9.13969145463659,9.13969145463659,56325.7526312707,0.0,1.0
1987-06-17,33.0,33.37,33.0,33.12,10000,9.13969145463659,9.24216678306737,9.13969145463659,9.17292669628982,36106.251686712,0.0,1.0
1987-06-18,33.0,33.25,33.0,33.25,5378,9.13969145463659,9.20893154141415,9.13969145463659,9.20893154141415,19417.9421571137,0.0,1.0
1987-06-19,33.75,33.88,33.25,33.25,29644,9.34741171496924,9.38341656009357,9.20893154141415,9.20893154141415,107033.372500089,0.0,1.0
1987-06-22,34.38,35.0,34.25,34.25,51244,9.52189673364867,9.69361214885699,9.48589188852434,9.48589188852434,185022.876143387,0.0,1.0
1987-06-23,34.38,34.63,34.25,34.5,30978,9.52189673364867,9.59113682042622,9.48589188852434,9.5551319753019,111849.946475097,0.0,1.0
1987-06-24,33.37,34.38,33.25,34.38,9867,9.24216678306737,9.52189673364867,9.20893154141415,9.52189673364867,35626.0385392787,0.0,1.0
1987-06-25,32.62,33.5,32.62,33.5,39644,9.03444652273472,9.27817162819169,9.03444652273472,9.27817162819169,143139.624186801,0.0,1.0
1987-06-26,33.0,33.12,32.5,32.87,8178,9.13969145463659,9.17292669628982,9.0012112810815,9.10368660951227,29527.6926293931,0.0,1.0
1987-06-29,32.62,33.0,32.5,33.0,5467,9.03444652273472,9.13969145463659,9.0012112810815,9.13969145463659,19739.2877971255,0.0,1.0
1987-06-30,32.13,32.62,31.75,32.38,6400,8.89873595265072,9.03444652273472,8.79349102074885,8.96797603942827,23108.0010794957,0.0,1.0
1987-07-01,32.25,32.5,31.75,32.0,10267,8.93197119430394,9.0012112810815,8.79349102074885,8.8627311075264,37070.2886067473,0.0,1.0
1987-07-02,32.87,33.12,32.25,32.25,19378,9.10368660951227,9.17292669628982,8.93197119430394,8.93197119430394,69966.6945185105,0.0,1.0
1987-07-06,33.0,33.25,33.0,33.12,38178,9.13969145463659,9.20893154141415,9.13969145463659,9.17292669628982,137846.447689529,0.0,1.0
1987-07-07,33.62,34.0,33.25,33.5,15467,9.31140686984492,9.4166518017468,9.20893154141415,9.27817162819169,55845.5394838375,0.0,1.0
1987-07-08,33.25,33.5,33.25,33.5,5644,9.20893154141415,9.27817162819169,9.20893154141415,9.27817162819169,20378.3684519803,0.0,1.0
1987-07-09,33.62,33.62,33.25,33.5,14800,9.31140686984492,9.31140686984492,9.20893154141415,9.27817162819169,53437.2524963338,0.0,1.0
1987-07-10,33.5,33.75,33.25,33.75,7644,9.27817162819169,9.34741171496924,9.20893154141415,9.34741171496924,27599.6187893227,0.0,1.0
1987-07-13,32.25,34.0,32.25,33.5,30000,8.93197119430394,9.4166518017468,8.93197119430394,9.27817162819169,108318.755060136,0.0,1.0
1987-07-14,33.0,33.0,32.5,32.5,31600,9.13969145463659,9.13969145463659,9.0012112810815,9.0012112810815,114095.75533001,0.0,1.0
1987-07-15,33.0,33.0,32.5,32.75,9200,9.13969145463659,9.13969145463659,9.0012112810815,9.07045136785904,33217.7515517751,0.0,1.0
1987-07-16,32.87,33.12,32.62,32.75,6044,9.10368660951227,9.17292669628982,9.03444652273472,9.07045136785904,21822.6185194487,0.0,1.0
1987-07-17,33.5,33.5,32.62,32.62,8400,9.27817162819169,9.27817162819169,9.03444652273472,9.03444652273472,30329.2514168381,0.0,1.0
1987-07-20,33.25,33.75,33.25,33.75,5067,9.20893154141415,9.34741171496924,9.20893154141415,9.34741171496924,18295.037729657,0.0,1.0
1987-07-21,33.0,33.37,32.87,33.0,1778,9.13969145463659,9.24216678306737,9.10368660951227,9.13969145463659,6419.6915498974,0.0,1.0
1987-07-22,32.62,32.75,32.62,32.75,9867,9.03444652273472,9.07045136785904,9.03444652273472,9.07045136785904,35626.0385392787,0.0,1.0
1987-07-23,31.75,32.5,31.75,32.5,7600,8.79349102074885,9.0012112810815,8.79349102074885,9.0012112810815,27440.7512819011,0.0,1.0
1987-07-24,31.0,31.5,30.75,31.5,8400,8.5857707604162,8.72425093397129,8.51653067363864,8.72425093397129,30329.2514168381,0.0,1.0
1987-07-27,32.25,32.25,31.0,31.0,9778,8.93197119430394,8.93197119430394,8.5857707604162,8.5857707604162,35304.692899267,0.0,1.0
1987-07-28,31.75,32.5,31.63,32.25,33467,8.79349102074885,9.0012112810815,8.76025577909562,8.93197119430394,120836.792519919,0.0,1.0
1987-07-29,31.12,31.75,30.75,31.5,26978,8.61900600206942,8.79349102074885,8.51653067363864,8.72425093397129,97407.4458004117,0.0,1.0
1987-07-30,31.75,32.0,31.0,31.0,33467,8.79349102074885,8.8627311075264,8.5857707604162,8.5857707604162,120836.792519919,0.0,1.0
1987-07-31,32.75,33.12,31.88,32.75,24000,9.07045136785904,9.17292669628982,8.82949586587317,9.07045136785904,86655.0040481089,0.0,1.0
1987-08-03,33.25,33.75,32.87,33.0,25644,9.20893154141415,9.34741171496924,9.10368660951227,9.13969145463659,92590.8718254042,0.0,1.0
1987-08-04,33.25,33.62,33.0,33.25,40578,9.20893154141415,9.31140686984492,9.13969145463659,9.20893154141415,146511.94809434,0.0,1.0
1987-08-05,33.75,33.88,33.25,33.25,27200,9.34741171496924,9.38341656009357,9.20893154141415,9.20893154141415,98209.0045878567,0.0,1.0
1987-08-06,34.0,34.5,33.62,33.62,16178,9.4166518017468,9.5551319753019,9.31140686984492,9.31140686984492,58412.6939787627,0.0,1.0
1987-08-07,34.25,34.25,34.0,34.13,9378,9.48589188852434,9.48589188852434,9.4166518017468,9.45265664687112,33860.4428317985,0.0,1.0
1987-08-10,34.13,34.13,33.88,34.13,13600,9.45265664687112,9.45265664687112,9.38341656009357,9.45265664687112,49104.5022939284,0.0,1.0
1987-08-11,35.25,35.25,33.62,34.0,146578,9.76285223563455,9.76285223563455,9.31140686984492,9.4166518017468,529238.215973487,0.0,1.0
1987-08-12,36.63,36.63,35.0,35.0,95200,10.1450575146466,10.1450575146466,9.69361214885699,9.69361214885699,343731.516057499,0.0,1.0
1987-08-13,35.62,36.63,35.62,36.38,4444,9.86532756406532,10.1450575146466,9.86532756406532,10.0758174278691,16045.6182495748,0.0,1.0
1987-08-14,35.0,35.5,34.75,35.5,6000,9.69361214885699,9.83209232241209,9.62437206207944,9.83209232241209,21663.7510120272,0.0,1.0
1987-08-17,35.5,35.62,34.63,34.75,13778,9.83209232241209,9.86532756406532,9.59113682042622,9.62437206207944,49747.1935739518,0.0,1.0
1987-08-18,35.87,36.25,35.37,35.37,25378,9.93456765084287,10.0398125827447,9.79608747728777,9.79608747728777,91630.4455305377,0.0,1.0
1987-08-19,35.75,36.25,35.75,35.87,26978,9.90133240918964,10.0398125827447,9.90133240918964,9.93456765084287,97407.4458004117,0.0,1.0
1987-08-20,35.75,36.0,35.75,35.75,8400,9.90133240918964,9.9705724959672,9.90133240918964,9.90133240918964,30329.2514168381,0.0,1.0
1987-08-21,35.62,36.0,35.0,35.87,14400,9.86532756406532,9.9705724959672,9.69361214885699,9.93456765084287,51993.0024288653,0.0,1.0
1987-08-24,36.75,36.75,35.62,35.62,9200,10.1782927562998,10.1782927562998,9.86532756406532,9.86532756406532,33217.7515517752,0.0,1.0
1987-08-25,36.75,37.0,36.5,36.88,13600,10.1782927562998,10.2475328430774,10.1090526695223,10.2142976014242,49104.5022939286,0.0,1.0
1987-08-26,36.5,36.75,36.38,36.75,23778,10.1090526695223,10.1782927562998,10.0758174278691,10.1782927562998,85853.4452606638,0.0,1.0
1987-08-27,36.63,36.88,36.63,36.75,4978,10.1450575146466,10.2142976014242,10.1450575146466,10.1782927562998,17973.6920896453,0.0,1.0
1987-08-28,36.13,36.75,36.13,36.75,11600,10.0065773410915,10.1782927562998,10.0065773410915,10.1782927562998,41883.251956586,0.0,1.0
1987-08-31,37.37,37.37,36.13,36.25,16267,10.3500081715082,10.3500081715082,10.0065773410915,10.0398125827447,58734.0396187743,0.0,1.0
1987-09-01,37.0,37.87,37.0,37.12,8400,10.2475328430774,10.4884883450633,10.2475328430774,10.2807680847306,30329.2514168381,0.0,1.0
1987-09-02,36.0,36.75,36.0,36.75,57200,9.9705724959672,10.1782927562998,9.9705724959672,10.1782927562998,206527.759647993,0.0,1.0
1987-09-03,35.0,36.25,35.0,36.25,7467,9.69361214885699,10.0398125827447,9.69361214885699,10.0398125827447,26960.5381344679,0.0,1.0
1987-09-04,34.75,35.25,34.75,35.25,6578,9.62437206207944,9.76285223563455,9.62437206207944,9.76285223563455,23750.6923595192,0.0,1.0
1987-09-08,33.37,34.5,32.75,34.5,32178,9.24216678306737,9.5551319753019,9.07045136785904,9.5551319753019,116182.696677502,0.0,1.0
1987-09-09,33.5,33.88,33.37,33.37,10978,9.27817162819169,9.38341656009357,9.24216678306737,9.24216678306737,39637.4431016725,0.0,1.0
1987-09-10,34.13,34.38,33.62,33.62,9244,9.45265664687112,9.52189673364867,9.31140686984492,9.31140686984492,33376.6190591966,0.0,1.0
1987-09-11,35.75,35.75,34.38,34.38,14400,9.90133240918964,9.90133240918964,9.52189673364867,9.52189673364867,51993.0024288653,0.0,1.0
1987-09-14,35.0,35.75,35.0,35.62,2178,9.69361214885699,9.90133240918964,9.69361214885699,9.86532756406532,7863.94161736588,0.0,1.0
1987-09-15,35.25,35.25,35.0,35.25,6400,9.76285223563455,9.76285223563455,9.69361214885699,9.76285223563455,23108.0010794957,0.0,1.0
1987-09-16,36.0,36.0,35.37,35.5,3867,9.9705724959672,9.9705724959672,9.79608747728777,9.83209232241209,13962.2875272515,0.0,1.0
1987-09-17,36.0,36.25,35.5,36.25,18400,9.9705724959672,10.0398125827447,9.83209232241209,10.0398125827447,66435.5031035501,0.0,1.0
1987-09-18,37.87,37.87,35.75,35.75,10978,10.4884883450633,10.4884883450633,9.90133240918964,9.90133240918964,39637.4431016723,0.0,1.0
1987-09-21,37.75,38.5,37.5,37.75,35244,10.45525310341,10.6629733637427,10.3860130166325,10.45525310341,127252.873444648,0.0,1.0
1987-09-22,37.5,37.75,37.0,37.62,6000,10.3860130166325,10.45525310341,10.2475328430774,10.4192482582857,21663.7510120272,0.0,1.0
1987-09-23,37.75,37.87,37.5,37.5,67067,10.45525310341,10.4884883450633,10.3860130166325,10.3860130166325,242153.798187273,0.0,1.0
1987-09-24,37.87,37.87,37.5,37.75,41467,10.4884883450633,10.4884883450633,10.3860130166325,10.45525310341,149721.793869288,0.0,1.0
1987-09-25,37.5,37.87,37.37,37.87,18178,10.3860130166325,10.4884883450633,10.3500081715082,10.4884883450633,65633.9443161051,0.0,1.0
1987-09-28,37.75,37.75,37.37,37.5,25778,10.45525310341,10.45525310341,10.3500081715082,10.3860130166325,93074.6955980066,0.0,1.0
1987-09-29,37.62,37.62,37.5,37.62,2044,10.4192482582857,10.4192482582857,10.3860130166325,10.4192482582857,7380.11784476395,0.0,1.0
1987-09-30,36.25,37.37,36.0,37.37,46267,10.0398125827447,10.3500081715082,9.9705724959672,10.3500081715082,167052.794678911,0.0,1.0
1987-10-01,36.25,36.38,36.0,36.25,6978,10.0398125827447,10.0758174278691,9.9705724959672,10.0398125827447,25194.9424269878,0.0,1.0
1987-10-02,37.0,37.0,36.0,36.25,30667,10.2475328430774,10.2475328430774,9.9705724959672,10.0398125827447,110727.04204764,0.0,1.0
1987-10-05,37.0,37.37,37.0,37.25,6044,10.2475328430774,10.3500081715082,10.2475328430774,10.3167729298549,21822.6185194487,0.0,1.0
1987-10-06,36.0,37.0,36.0,37.0,4178,9.9705724959672,10.2475328430774,9.9705724959672,10.2475328430774,15085.1919547083,0.0,1.0
1987-10-07,35.25,35.75,34.75,35.75,53244,9.76285223563455,9.90133240918964,9.62437206207944,9.90133240918964,192244.126480729,0.0,1.0
1987-10-08,34.75,35.25,34.75,35.25,54178,9.62437206207944,9.76285223563455,9.62437206207944,9.76285223563455,195616.450388268,0.0,1.0
1987-10-09,35.25,35.25,34.5,34.75,68000,9.76285223563455,9.76285223563455,9.5551319753019,9.62437206207944,245522.511469642,0.0,1.0
1987-10-12,34.25,34.88,34.25,34.88,10400,9.48589188852434,9.66037690720377,9.48589188852434,9.66037690720377,37550.5017541805,0.0,1.0
1987-10-13,34.75,34.75,34.38,34.5,24578,9.62437206207944,9.62437206207944,9.52189673364867,9.5551319753019,88741.9453956009,0.0,1.0
1987-10-14,34.25,34.88,34.25,34.88,33867,9.48589188852434,9.66037690720377,9.48589188852434,9.66037690720377,122281.042587388,0.0,1.0
1987-10-15,34.13,34.25,33.75,34.25,40000,9.45265664687112,9.48589188852434,9.34741171496924,9.48589188852434,144425.006746848,0.0,1.0
1987-10-16,31.12,34.25,31.0,34.13,41200,8.61900600206942,9.48589188852434,8.5857707604162,9.45265664687112,148757.756949253,0.0,1.0
1987-10-19,28.0,29.75,26.75,29.75,89867,7.7548897190856,8.23957032652845,7.40868928519785,8.23957032652845,324476.052032975,0.0,1.0
1987-10-20,26.5,27.75,25.5,27.0,50267,7.3394491984203,7.68564963230805,7.0624888513101,7.4779293719754,181495.295353595,0.0,1.0
1987-10-21,29.75,30.75,26.75,26.75,48267,8.23957032652845,8.51653067363864,7.40868928519785,7.40868928519785,174274.045016253,0.0,1.0
1987-10-22,27.0,29.75,27.0,29.75,61244,7.4779293719754,8.23957032652845,7.4779293719754,8.23957032652845,221129.127830099,0.0,1.0
1987-10-23,24.5,25.25,24.5,25.0,35378,6.7855285041999,6.99324876453255,6.7855285041999,6.924008677755,127736.69721725,0.0,1.0
1987-10-26,23.5,24.5,23.5,24.5,39244,6.5085681570897,6.7855285041999,6.5085681570897,6.7855285041999,141695.374119333,0.0,1.0
1987-10-27,16.12,16.75,15.87,15.87,52400,6.69690119312463,6.95862872114377,6.59304106295831,6.59304106295831,126131.172558914,0.0,1.5
1987-10-28,14.75,16.0,14.75,16.0,82067,6.12774767981317,6.6470483306448,6.12774767981317,6.6470483306448,197542.117144893,0.0,1.0
1987-10-29,17.5,17.75,15.0,15.0,44867,7.27020911164275,7.37406924180907,6.2316078099795,6.2316078099795,107998.612961847,0.0,1.0
1987-10-30,18.38,19.0,17.88,18.0,85667,7.63579676982821,7.8933698926407,7.42807650949556,7.4779293719754,206207.617549704,0.0,1.0
1987-11-02,19.88,20.0,18.38,18.38,40200,8.25895755082616,8.308810413306,7.63579676982821,7.63579676982821,96764.7545203882,0.0,1.0
1987-11-03,19.5,19.88,19.38,19.5,27467,8.10109015297335,8.25895755082616,8.05123729049351,8.10109015297335,66115.3610052612,0.0,1.0
1987-11-04,18.75,19.5,18.75,19.5,74000,7.78950976247437,8.10109015297335,7.78950976247437,8.10109015297335,178124.174987779,0.0,1.0
1987-11-05,18.25,18.75,17.62,18.63,105800,7.6191791490016,7.82792378322082,7.35616090988538,7.77782507100821,253419.687638269,0.09,1.0
1987-11-06,18.12,18.38,17.37,18.0,16467,7.5649055441046,7.6734527538986,7.25178859277577,7.51480683189199,39442.9300221114,0.0,1.0
1987-11-09,18.25,18.25,17.5,18.0,7667,7.6191791490016,7.6191791490016,7.30606219767277,7.51480683189199,18364.5439047506,0.0,1.0
1987-11-10,17.5,17.75,16.75,17.75,10800,7.30606219767277,7.41043451478238,6.99294524634393,7.41043451478238,25868.9284167609,0.0,1.0
1987-11-11,17.75,18.0,17.25,17.88,14000,7.41043451478238,7.51480683189199,7.20168988056315,7.46470811967937,33533.7960958012,0.0,1.0
1987-11-12,17.88,18.25,17.62,17.62,67467,7.46470811967937,7.6191791490016,7.35616090988538,7.35616090988538,161601.758656816,0.0,1.0
1987-11-13,17.75,18.0,17.62,17.88,7800,7.41043451478238,7.51480683189199,7.35616090988538,7.46470811967937,18683.1149676607,0.0,1.0
1987-11-16,18.0,18.0,17.62,17.88,28067,7.51480683189199,7.51480683189199,7.35616090988538,7.46470811967937,67228.0753586324,0.0,1.0
1987-11-17,17.0,17.62,16.75,17.62,7867,7.09731756345354,7.35616090988538,6.99294524634393,7.35616090988538,18843.5981346906,0.0,1.0
1987-11-18,17.25,17.25,16.75,16.88,21867,7.20168988056315,7.20168988056315,6.99294524634393,7.04721885124093,52377.3942304919,0.0,1.0
1987-11-19,17.62,17.75,17.25,17.25,4400,7.35616090988538,7.41043451478238,7.20168988056315,7.20168988056315,10539.1930586804,0.0,1.0
1987-11-20,17.88,17.88,17.25,17.5,32067,7.46470811967937,7.46470811967937,7.20168988056315,7.30606219767277,76809.1599574328,0.0,1.0
1987-11-23,18.12,18.12,17.62,17.88,10867,7.5649055441046,7.5649055441046,7.35616090988538,7.46470811967937,26029.4115837909,0.0,1.0
1987-11-24,18.25,19.25,18.0,18.25,54600,7.6191791490016,8.03666841744004,7.51480683189199,7.6191791490016,130781.804773625,0.0,1.0
1987-11-25,17.88,18.38,17.88,18.38,24200,7.46470811967937,7.6734527538986,7.46470811967937,7.6734527538986,57965.5618227422,0.0,1.0
1987-11-27,17.5,18.0,17.5,18.0,5200,7.30606219767277,7.51480683189199,7.30606219767277,7.51480683189199,12455.4099784405,0.0,1.0
1987-11-30,16.62,17.5,15.75,17.5,24000,6.93867164144694,7.30606219767277,6.57545597790549,7.30606219767277,57486.5075928021,0.0,1.0
1987-12-01,16.5,16.62,15.63,16.38,44400,6.88857292923432,6.93867164144694,6.52535726569288,6.83847421702171,106350.039046684,0.0,1.0
1987-12-02,16.0,16.5,16.0,16.25,38467,6.6798282950151,6.88857292923432,6.6798282950151,6.78420061212471,92138.8953155133,0.0,1.0
1987-12-03,14.5,15.63,14.5,15.5,221200,6.05359439235743,6.52535726569288,6.05359439235743,6.47108366079588,529833.97831366,0.0,1.0
1987-12-04,14.25,14.75,14.0,14.75,140467,5.94922207524782,6.15796670946705,5.84484975813821,6.15796670946705,336456.552584923,0.0,1.0
1987-12-07,14.75,14.88,14.13,14.5,57400,6.15796670946705,6.21224031436404,5.89912336303521,6.05359439235743,137488.563992785,0.0,1.0
1987-12-08,14.5,15.0,14.13,14.75,31267,6.05359439235743,6.26233902657666,5.89912336303521,6.15796670946705,74892.9430376727,0.0,1.0
1987-12-09,15.25,15.25,14.5,14.5,43467,6.36671134368627,6.36671134368627,6.05359439235743,6.05359439235743,104115.251064014,0.0,1.0
1987-12-10,14.88,15.12,14.62,15.0,13000,6.21224031436404,6.31243773878927,6.10369310457005,6.26233902657666,31138.5249461012,0.0,1.0
1987-12-11,15.5,15.5,14.75,15.0,11000,6.47108366079588,6.47108366079588,6.15796670946705,6.26233902657666,26347.982646701,0.0,1.0
1987-12-14,16.75,16.75,15.0,15.0,50667,6.99294524634393,6.99294524634393,6.26233902657666,6.26233902657666,121361.203341854,0.0,1.0
1987-12-15,16.62,16.75,16.12,16.62,76667,6.93867164144694,6.99294524634393,6.72992700722771,6.93867164144694,183638.253234057,0.0,1.0
1987-12-16,16.12,16.38,15.87,16.38,29267,6.72992700722771,6.83847421702171,6.6255546901181,6.83847421702171,70102.4007382725,0.0,1.0
1987-12-17,16.75,17.0,15.87,15.87,67667,6.99294524634393,7.09731756345354,6.6255546901181,6.6255546901181,162080.812886756,0.0,1.0
1987-12-18,17.25,17.25,16.75,16.75,80267,7.20168988056315,7.20168988056315,6.99294524634393,6.99294524634393,192261.229372977,0.0,1.0
1987-12-21,18.12,18.25,17.5,17.5,46267,7.5649055441046,7.6191791490016,7.30606219767277,7.30606219767277,110822.010283174,0.0,1.0
1987-12-22,18.75,18.75,17.75,18.0,102267,7.82792378322082,7.82792378322082,7.41043451478238,7.51480683189199,244957.194666379,0.0,1.0
1987-12-23,19.75,19.88,18.75,18.75,113400,8.24541305165926,8.29968665655626,7.82792378322082,7.82792378322082,271623.74837599,0.0,1.0
1987-12-24,19.25,19.88,19.12,19.88,21600,8.03666841744004,8.29968665655626,7.98239481254304,8.29968665655626,51737.8568335219,0.0,1.0
1987-12-28,19.0,19.0,18.12,19.0,13400,7.93229610033043,7.93229610033043,7.5649055441046,7.93229610033043,32096.6334059812,0.0,1.0
1987-12-29,18.75,18.75,17.75,18.75,39200,7.82792378322082,7.82792378322082,7.41043451478238,7.82792378322082,93894.6290682435,0.0,1.0
1987-12-30,18.38,18.87,18.0,18.87,27867,7.6734527538986,7.87802249543343,7.51480683189199,7.87802249543343,66749.0211286923,0.0,1.0
1987-12-31,18.75,18.75,18.0,18.38,24400,7.82792378322082,7.82792378322082,7.51480683189199,7.6734527538986,58444.6160526822,0.0,1.0
1988-01-04,18.75,19.0,18.63,18.87,10800,7.82792378322082,7.93229610033043,7.77782507100821,7.87802249543343,25868.928416761,0.0,1.0
1988-01-05,18.87,19.0,18.63,18.87,15467,7.87802249543343,7.93229610033043,7.77782507100821,7.87802249543343,37047.6588724113,0.0,1.0
1988-01-06,18.87,18.87,18.25,18.87,59867,7.87802249543343,7.87802249543343,7.6191791490016,7.87802249543343,143397.697919095,0.0,1.0
1988-01-07,18.87,18.87,18.63,18.87,39400,7.87802249543343,7.87802249543343,7.77782507100821,7.87802249543343,94373.6832981835,0.0,1.0
1988-01-08,18.0,18.63,18.0,18.63,2667,7.51480683189199,7.77782507100821,7.51480683189199,7.77782507100821,6388.18815625013,0.0,1.0
1988-01-11,17.75,18.0,17.62,18.0,35267,7.41043451478238,7.51480683189199,7.35616090988538,7.51480683189199,84474.027636473,0.0,1.0
1988-01-12,17.88,17.88,17.5,17.62,8600,7.46470811967937,7.46470811967937,7.30606219767277,7.35616090988538,20599.3318874208,0.0,1.0
1988-01-13,17.5,17.62,17.5,17.62,5267,7.30606219767277,7.35616090988538,7.30606219767277,7.35616090988538,12615.8931454704,0.0,1.0
1988-01-14,17.75,17.75,17.62,17.62,31400,7.41043451478238,7.41043451478238,7.35616090988538,7.35616090988538,75211.5141005827,0.0,1.0
1988-01-15,18.38,18.75,18.0,18.0,33200,7.6734527538986,7.82792378322082,7.51480683189199,7.51480683189199,79523.0021700429,0.0,1.0
1988-01-18,18.5,18.5,18.0,18.25,1800,7.72355146611121,7.72355146611121,7.51480683189199,7.6191791490016,4311.48806946016,0.0,1.0
1988-01-19,18.25,18.75,18.25,18.75,1600,7.6191791490016,7.82792378322082,7.6191791490016,7.82792378322082,3832.43383952014,0.0,1.0
1988-01-20,17.88,18.25,17.5,18.25,5800,7.46470811967937,7.6191791490016,7.30606219767277,7.6191791490016,13892.5726682605,0.0,1.0
1988-01-21,17.5,17.75,16.62,17.75,19200,7.30606219767277,7.41043451478238,6.93867164144694,7.41043451478238,45989.2060742417,0.0,1.0
1988-01-22,17.5,17.75,17.25,17.25,8467,7.30606219767277,7.41043451478238,7.20168988056315,7.20168988056315,20280.7608245106,0.0,1.0
1988-01-25,18.0,18.0,17.37,17.37,8467,7.51480683189199,7.51480683189199,7.25178859277577,7.25178859277577,20280.7608245106,0.0,1.0
1988-01-26,17.75,18.0,17.75,17.88,36800,7.44800854894183,7.55291007780017,7.44800854894183,7.50255734394817,87701.2956829652,0.09,1.0
1988-01-27,18.38,18.5,17.88,17.88,26267,7.71236040166484,7.76271313551684,7.50255734394817,7.50255734394817,62599.1829810991,0.0,1.0
1988-01-28,18.38,18.5,18.38,18.5,1667,7.71236040166484,7.76271313551684,7.71236040166484,7.76271313551684,3972.77336694301,0.0,1.0
1988-01-29,17.5,18.38,17.5,18.38,14400,7.3431070200835,7.71236040166484,7.3431070200835,7.71236040166484,34317.8983107255,0.0,1.0
1988-02-01,18.12,18.5,17.88,17.88,25600,7.60326281165217,7.76271313551684,7.50255734394817,7.50255734394817,61009.5969968453,0.0,1.0
1988-02-02,17.88,18.0,17.75,17.88,10267,7.50255734394817,7.55291007780017,7.44800854894183,7.50255734394817,24468.1848580707,0.0,1.0
1988-02-03,18.0,18.5,17.5,17.62,85200,7.55291007780017,7.76271313551684,7.3431070200835,7.3934597539355,203047.565005126,0.0,1.0
1988-02-04,18.87,19.25,18.25,18.25,103067,7.91796739822718,8.07741772209185,7.65781160665851,7.65781160665851,245627.973971635,0.0,1.0
1988-02-05,18.5,19.0,18.5,19.0,54800,7.76271313551684,7.97251619323351,7.76271313551684,7.97251619323351,130598.668571372,0.0,1.0
1988-02-08,18.5,18.75,18.25,18.25,9800,7.76271313551684,7.86761466437518,7.65781160665851,7.65781160665851,23355.2363503549,0.0,1.0
1988-02-09,18.5,18.75,18.12,18.12,39467,7.76271313551684,7.86761466437518,7.60326281165217,7.60326281165217,94057.2564325975,0.0,1.0
1988-02-10,20.25,20.25,19.25,19.25,63867,8.49702383752519,8.49702383752519,8.07741772209185,8.07741772209185,152207.028570216,0.0,1.0
1988-02-11,19.88,20.5,19.88,20.25,10667,8.34176957481485,8.60192536638353,8.34176957481485,8.49702383752519,25421.4598111465,0.0,1.0
1988-02-12,20.37,20.37,20.0,20.13,32667,8.54737657137719,8.54737657137719,8.39212230866686,8.44667110367319,77851.5822303104,0.0,1.0
1988-02-16,19.88,20.25,19.75,20.25,12067,8.34176957481485,8.49702383752519,8.28722077980852,8.49702383752519,28757.9221469114,0.0,1.0
1988-02-17,20.0,20.0,19.75,19.75,33067,8.39212230866686,8.39212230866686,8.28722077980852,8.28722077980852,78804.8571833861,0.0,1.0
1988-02-18,20.62,20.88,19.88,19.88,26667,8.65227810023553,8.7613756902482,8.34176957481485,8.34176957481485,63552.4579341748,0.0,1.0
1988-02-19,21.12,21.12,20.5,20.5,37200,8.8620811579522,8.8620811579522,8.60192536638353,8.60192536638353,88654.5706360408,0.0,1.0
1988-02-22,21.5,21.5,20.88,20.88,12867,9.02153148181687,9.02153148181687,8.7613756902482,8.7613756902482,30664.4720530628,0.0,1.0
1988-02-23,22.88,23.37,21.63,21.75,268000,9.60058792111488,9.80619491767722,9.07608027682321,9.12643301067521,638694.218560725,0.0,1.0
1988-02-24,22.0,22.75,21.75,22.5,66467,9.23133453953354,9.54603912610855,9.12643301067521,9.44113759725021,158403.315765208,0.0,1.0
1988-02-25,22.0,22.0,21.38,22.0,65000,9.23133453953354,9.23133453953354,8.97117874796487,9.23133453953354,154907.179874803,0.0,1.0
1988-02-26,21.75,22.25,21.75,22.0,18467,9.12643301067521,9.33623606839188,9.12643301067521,9.23133453953354,44010.3213961227,0.0,1.0
1988-02-29,21.0,22.38,21.0,21.5,47667,8.8117284241002,9.39078486339821,8.8117284241002,9.02153148181687,113599.392970649,0.0,1.0
1988-03-01,21.12,21.5,21.12,21.38,84467,8.8620811579522,9.02153148181687,8.8620811579522,8.97117874796487,201300.688653615,0.0,1.0
1988-03-02,21.5,21.5,21.38,21.38,16600,9.02153148181687,9.02153148181687,8.97117874796487,8.97117874796487,39560.9105526419,0.0,1.0
1988-03-03,21.63,22.0,21.63,21.63,18267,9.07608027682321,9.23133453953354,9.07608027682321,9.07608027682321,43533.6839195849,0.0,1.0
1988-03-04,21.75,21.87,21.63,21.87,25400,9.12643301067521,9.17678574452721,9.07608027682321,9.17678574452721,60532.9595203074,0.0,1.0
1988-03-07,22.5,22.5,21.63,21.63,69867,9.44113759725021,9.44113759725021,9.07608027682321,9.07608027682321,166506.152866351,0.0,1.0
1988-03-08,22.5,22.62,22.25,22.25,55800,9.44113759725021,9.49149033110221,9.33623606839188,9.33623606839188,132981.855954061,0.0,1.0
1988-03-09,22.88,22.88,22.25,22.25,35867,9.60058792111488,9.60058792111488,9.33623606839188,9.33623606839188,85477.7818549161,0.0,1.0
1988-03-10,23.25,23.37,23.13,23.13,13067,9.75584218382522,9.80619491767722,9.70548944997322,9.70548944997322,31141.1095296007,0.0,1.0
1988-03-11,23.0,23.25,22.38,23.13,40067,9.65094065496688,9.75584218382522,9.39078486339821,9.70548944997322,95487.168862211,0.0,1.0
1988-03-14,22.75,23.0,22.5,23.0,12667,9.54603912610855,9.65094065496688,9.44113759725021,9.65094065496688,30187.834576525,0.0,1.0
1988-03-15,23.25,23.25,22.75,22.88,19600,9.75584218382522,9.75584218382522,9.54603912610855,9.60058792111488,46710.4727007097,0.0,1.0
1988-03-16,23.0,23.25,22.62,23.25,20200,9.65094065496688,9.75584218382522,9.49149033110221,9.75584218382522,48140.3851303233,0.0,1.0
1988-03-17,24.5,25.0,23.13,23.25,311800,10.2803498281169,10.4901528858336,9.70548944997322,9.75584218382522,743077.825922514,0.0,1.0
1988-03-18,25.0,25.12,24.5,24.5,89200,10.4901528858336,10.5405056196856,10.2803498281169,10.2803498281169,212580.314535882,0.0,1.0
1988-03-21,24.63,24.75,24.12,24.75,40400,10.3348986231232,10.3852513569752,10.1208995042522,10.3852513569752,96280.7702606468,0.0,1.0
1988-03-22,24.5,24.75,24.25,24.5,14200,10.2803498281169,10.3852513569752,10.1754482992586,10.2803498281169,33841.2608341876,0.0,1.0
1988-03-23,25.12,25.25,24.5,24.5,17867,10.5405056196856,10.5950544146919,10.2803498281169,10.2803498281169,42580.4089665091,0.0,1.0
1988-03-24,25.0,25.5,24.75,25.12,67800,10.4901528858336,10.6999559435502,10.3852513569752,10.5405056196856,161580.104546332,0.0,1.0
1988-03-25,24.0,25.12,24.0,25.0,34000,10.0705467704002,10.5405056196856,10.0705467704002,10.4901528858336,81028.3710114354,0.0,1.0
1988-03-28,24.0,24.25,23.5,24.25,11600,10.0705467704002,10.1754482992586,9.86074371268356,10.1754482992586,27644.9736391956,0.0,1.0
1988-03-29,24.0,24.0,23.75,24.0,103600,10.0705467704002,10.0705467704002,9.96564524154189,10.0705467704002,246898.212846609,0.0,1.0
1988-03-30,23.5,23.88,23.5,23.75,31000,9.86074371268356,10.0201940365482,9.86074371268356,9.96564524154189,73878.8088633673,0.0,1.0
1988-03-31,23.88,23.88,23.5,23.75,59000,10.0201940365482,10.0201940365482,9.86074371268356,9.96564524154189,140608.055578667,0.0,1.0
1988-04-04,23.25,23.75,23.25,23.75,3000,9.75584218382522,9.96564524154189,9.75584218382522,9.96564524154189,7149.56214806781,0.0,1.0
1988-04-05,23.37,23.37,23.13,23.13,3400,9.80619491767722,9.80619491767722,9.70548944997322,9.70548944997322,8102.83710114352,0.0,1.0
1988-04-06,23.75,23.75,23.25,23.5,34467,9.96564524154189,9.96564524154189,9.75584218382522,9.86074371268356,82141.3195191511,0.0,1.0
1988-04-07,22.25,23.75,22.25,23.75,66267,9.33623606839188,9.96564524154189,9.33623606839188,9.96564524154189,157926.67828867,0.0,1.0
1988-04-08,23.0,23.25,22.5,22.5,131400,9.65094065496688,9.75584218382522,9.44113759725021,9.44113759725021,313150.82208537,0.0,1.0
1988-04-11,24.38,24.38,23.5,23.5,90467,10.2299970942649,10.2299970942649,9.86074371268356,9.86074371268356,215599.81294975,0.0,1.0
1988-04-12,24.5,24.5,24.0,24.12,13267,10.2803498281169,10.2803498281169,10.0705467704002,10.1208995042522,31617.7470061385,0.0,1.0
1988-04-13,24.0,24.38,23.62,24.25,11200,10.0705467704002,10.2299970942649,9.91109644653556,10.1754482992586,26691.6986861199,0.0,1.0
1988-04-14,23.5,24.0,23.25,23.88,25467,9.86074371268356,10.0705467704002,9.75584218382522,10.0201940365482,60692.6330749476,0.0,1.0
1988-04-15,23.13,23.37,22.5,23.0,26467,9.70548944997322,9.80619491767722,9.44113759725021,9.65094065496688,63075.8204576369,0.0,1.0
1988-04-18,22.88,23.13,22.62,22.75,13600,9.60058792111488,9.70548944997322,9.49149033110221,9.54603912610855,32411.3484045741,0.0,1.0
1988-04-19,23.13,23.5,22.88,22.88,20400,9.70548944997322,9.86074371268356,9.60058792111488,9.60058792111488,48617.0226068611,0.0,1.0
1988-04-20,23.13,23.25,23.13,23.13,26000,9.70548944997322,9.75584218382522,9.70548944997322,9.70548944997322,61962.871949921,0.0,1.0
1988-04-21,23.5,23.75,23.13,23.13,6800,9.86074371268356,9.96564524154189,9.70548944997322,9.70548944997322,16205.674202287,0.0,1.0
1988-04-22,23.37,23.75,23.25,23.25,8400,9.80619491767722,9.96564524154189,9.75584218382522,9.75584218382522,20018.7740145899,0.0,1.0
1988-04-25,23.37,24.0,23.37,23.62,6600,9.80619491767722,10.0705467704002,9.80619491767722,9.91109644653556,15729.0367257492,0.0,1.0
1988-04-26,24.12,24.25,23.75,23.75,21800,10.1208995042522,10.1754482992586,9.96564524154189,9.96564524154189,51953.4849426262,0.0,1.0
1988-04-27,23.5,24.38,23.5,24.38,25067,9.86074371268356,10.2299970942649,9.86074371268356,10.2299970942649,59739.3581218719,0.0,1.0
1988-04-28,24.5,24.5,23.75,23.75,16867,10.2803498281169,10.2803498281169,9.96564524154189,9.96564524154189,40197.2215838199,0.0,1.0
1988-04-29,25.0,25.0,24.38,24.38,11267,10.4901528858336,10.4901528858336,10.2299970942649,10.2299970942649,26851.3722407599,0.0,1.0
1988-05-02,24.38,24.75,24.38,24.75,7867,10.2299970942649,10.3852513569752,10.2299970942649,10.3852513569752,18748.5351396165,0.0,1.0
1988-05-03,24.25,24.5,24.25,24.25,76200,10.2132128496476,10.3185037037676,10.2132128496476,10.2132128496476,180927.395443811,0.09,1.0
1988-05-04,24.5,24.63,24.25,24.5,11067,10.3185037037676,10.3732549479101,10.2132128496476,10.3185037037676,26277.211094182,0.0,1.0
1988-05-05,24.0,24.5,24.0,24.5,4067,10.1079219955275,10.3185037037676,10.1079219955275,10.3185037037676,9656.58421614147,0.0,1.0
1988-05-06,23.75,24.25,23.75,24.25,17600,10.0026311414074,10.2132128496476,10.0026311414074,10.2132128496476,41789.0047219302,0.0,1.0
1988-05-09,22.5,23.5,22.5,23.37,84400,9.47617687080702,9.89734028728733,9.47617687080702,9.84258904314489,200397.272643801,0.0,1.0
1988-05-10,23.0,23.13,22.62,22.75,42667,9.68675857904717,9.74150982318961,9.52671648078466,9.5814677249271,101307.469572193,0.0,1.0
1988-05-11,22.88,23.0,22.12,23.0,28867,9.63621896906954,9.68675857904717,9.3161347725445,9.68675857904717,68541.0908697703,0.0,1.0
1988-05-12,23.25,23.37,22.88,23.13,44867,9.79204943316725,9.84258904314489,9.63621896906954,9.74150982318961,106531.095162434,0.0,1.0
1988-05-13,23.25,23.25,23.0,23.25,2800,9.79204943316725,9.79204943316725,9.68675857904717,9.79204943316725,6648.25075121617,0.0,1.0
1988-05-16,24.0,24.25,23.75,23.75,63400,10.1079219955275,10.2132128496476,10.0026311414074,10.0026311414074,150535.39200968,0.0,1.0
1988-05-17,24.12,24.25,23.88,24.12,18200,10.1584616055051,10.2132128496476,10.0573823855498,10.1584616055051,43213.6298829052,0.0,1.0
1988-05-18,24.12,24.5,24.0,24.0,42800,10.1584616055051,10.3185037037676,10.1079219955275,10.1079219955275,101623.261482876,0.0,1.0
1988-05-19,23.75,24.12,23.5,23.88,51200,10.0026311414074,10.1584616055051,9.89734028728733,10.0573823855498,121568.013736524,0.0,1.0
1988-05-20,24.0,24.0,24.0,24.0,28600,10.1079219955275,10.1079219955275,10.1079219955275,10.1079219955275,67907.1326731365,0.0,1.0
1988-05-23,24.0,24.75,24.0,24.75,20867,10.1079219955275,10.4237945578877,10.1079219955275,10.4237945578877,49546.0887234384,0.0,1.0
1988-05-24,23.88,24.0,23.88,24.0,4200,10.0573823855498,10.1079219955275,10.0573823855498,10.1079219955275,9972.37612682429,0.0,1.0
1988-05-25,24.12,24.25,24.0,24.12,26600,10.1584616055051,10.2132128496476,10.1079219955275,10.1584616055051,63158.3821365537,0.0,1.0
1988-05-26,24.75,24.75,24.38,24.38,8267,10.4237945578877,10.4237945578877,10.26796409379,10.26796409379,19628.9603429658,0.0,1.0
1988-05-27,25.62,26.0,24.87,25.0,25067,10.7902067302256,10.9502488284881,10.4743341678654,10.5290854120078,59518.4648502627,0.0,1.0
1988-05-31,25.12,25.5,24.63,25.38,105000,10.5796250219854,10.739667120248,10.3732549479101,10.6891275102703,249309.403170607,0.0,1.0
1988-06-01,25.0,25.38,25.0,25.38,33667,10.5290854120078,10.6891275102703,10.5290854120078,10.6891275102703,79938.0921575695,0.0,1.0
1988-06-02,25.25,25.25,24.38,25.12,30267,10.6343762661279,10.6343762661279,10.26796409379,10.5796250219854,71865.2162453783,0.0,1.0
1988-06-03,25.12,25.5,25.12,25.12,21200,10.5796250219854,10.739667120248,10.5796250219854,10.5796250219854,50336.7556877797,0.0,1.0
1988-06-06,24.5,25.38,24.5,25.38,7600,10.3185037037676,10.6891275102703,10.3185037037676,10.6891275102703,18045.2520390154,0.0,1.0
1988-06-07,24.5,24.75,24.25,24.75,6200,10.3185037037676,10.4237945578877,10.2132128496476,10.4237945578877,14721.1266634073,0.0,1.0
1988-06-08,24.25,24.75,24.25,24.5,24000,10.2132128496476,10.4237945578877,10.2132128496476,10.3185037037676,56985.0064389955,0.0,1.0
1988-06-09,23.62,24.25,23.62,23.88,12467,9.94787989726497,10.2132128496476,9.94787989726497,10.0573823855498,29601.33646979,0.0,1.0
1988-06-10,23.25,24.25,23.25,23.88,37200,9.79204943316725,10.2132128496476,9.79204943316725,10.0573823855498,88326.7599804433,0.0,1.0
1988-06-13,23.62,24.0,23.37,23.5,25000,9.94787989726497,10.1079219955275,9.84258904314489,9.89734028728733,59359.3817072872,0.0,1.0
1988-06-14,24.75,25.0,24.0,24.0,107600,10.4237945578877,10.5290854120078,10.1079219955275,10.1079219955275,255482.778868165,0.0,1.0
1988-06-15,25.25,25.25,24.63,24.63,27867,10.6343762661279,10.6343762661279,10.3732549479101,10.3732549479101,66166.7156014787,0.0,1.0
1988-06-16,25.0,25.38,25.0,25.25,33067,10.5290854120078,10.6891275102703,10.5290854120078,10.6343762661279,78513.4669965946,0.0,1.0
1988-06-17,25.38,25.75,25.12,25.25,25467,10.6891275102703,10.844957974368,10.5796250219854,10.6343762661279,60468.2149575794,0.0,1.0
1988-06-20,25.0,25.0,24.75,24.75,115867,10.5290854120078,10.5290854120078,10.4237945578877,10.4237945578877,275111.73921113,0.0,1.0
1988-06-21,25.0,25.0,24.75,25.0,19867,10.5290854120078,10.5290854120078,10.4237945578877,10.5290854120078,47171.713455147,0.0,1.0
1988-06-22,25.12,25.38,25.0,25.0,17667,10.5796250219854,10.6891275102703,10.5290854120078,10.5290854120078,41948.0878649059,0.0,1.0
1988-06-23,25.75,25.75,25.12,25.12,16467,10.844957974368,10.844957974368,10.5796250219854,10.5796250219854,39098.837542956,0.0,1.0
1988-06-24,26.0,26.0,25.25,25.62,18067,10.9502488284881,10.9502488284881,10.6343762661279,10.7902067302256,42897.8379722223,0.0,1.0
1988-06-27,25.62,26.0,25.62,26.0,4600,10.7902067302256,10.9502488284881,10.7902067302256,10.9502488284881,10922.1262341408,0.0,1.0
1988-06-28,26.0,26.37,25.62,25.75,30600,10.9502488284881,11.1060792925858,10.7902067302256,10.844957974368,72655.8832097196,0.0,1.0
1988-06-29,26.5,26.62,26.0,26.25,18400,11.1608305367283,11.2113701467059,10.9502488284881,11.0555396826082,43688.5049365632,0.0,1.0
1988-06-30,27.75,27.87,26.88,26.88,73267,11.6872848073287,11.7378244173063,11.3208726349908,11.3208726349908,173963.352781912,0.0,1.0
1988-07-01,27.0,27.87,27.0,27.63,98600,11.3714122449684,11.7378244173063,11.3714122449684,11.636745197351,234113.401453541,0.0,1.0
1988-07-05,26.37,26.88,26.13,26.75,126467,11.1060792925858,11.3208726349908,11.0050000726305,11.2661213908483,300280.11705502,0.0,1.0
1988-07-06,26.37,26.5,26.13,26.37,85800,11.1060792925858,11.1608305367283,11.0050000726305,11.1060792925858,203721.39801941,0.0,1.0
1988-07-07,26.25,26.25,26.0,26.0,15267,11.0555396826082,11.0555396826082,10.9502488284881,10.9502488284881,36249.5872210061,0.0,1.0
1988-07-08,26.5,26.75,26.13,26.13,16000,11.1608305367283,11.2661213908483,11.0050000726305,11.0050000726305,37990.0042926637,0.0,1.0
1988-07-11,26.5,26.75,26.25,26.5,23200,11.1608305367283,11.2661213908483,11.0555396826082,11.1608305367283,55085.5062243623,0.0,1.0
1988-07-12,26.5,26.5,26.25,26.25,47400,11.1608305367283,11.1608305367283,11.0555396826082,11.0555396826082,112545.387717016,0.0,1.0
1988-07-13,26.5,26.75,26.25,26.75,73667,11.1608305367283,11.2661213908483,11.0555396826082,11.2661213908483,174913.102889228,0.0,1.0
1988-07-14,26.88,26.88,26.37,26.37,24000,11.3208726349908,11.3208726349908,11.1060792925858,11.1060792925858,56985.0064389956,0.0,1.0
1988-07-15,26.5,26.75,26.37,26.62,86000,11.1608305367283,11.2661213908483,11.1060792925858,11.2113701467059,204196.273073067,0.0,1.0
1988-07-18,26.88,26.88,26.62,26.88,4667,11.3208726349908,11.3208726349908,11.2113701467059,11.3208726349908,11081.2093771164,0.0,1.0
1988-07-19,26.88,26.88,26.62,26.62,56267,11.3208726349908,11.3208726349908,11.2113701467059,11.2113701467059,133598.973220957,0.0,1.0
1988-07-20,26.88,26.88,26.62,26.88,45400,11.3208726349908,11.3208726349908,11.2113701467059,11.3208726349908,107796.637180433,0.0,1.0
1988-07-21,26.75,27.0,26.75,26.88,22600,11.2661213908483,11.3714122449684,11.2661213908483,11.3208726349908,53660.8810633878,0.0,1.0
1988-07-22,26.0,26.5,26.0,26.25,14800,10.9502488284881,11.1608305367283,10.9502488284881,11.0555396826082,35140.753970714,0.0,1.0
1988-07-25,26.13,26.25,25.88,26.0,48000,11.0050000726305,11.0555396826082,10.8997092185105,10.9502488284881,113970.012877992,0.0,1.0
1988-07-26,25.5,25.88,25.5,25.88,37000,10.739667120248,10.8997092185105,10.739667120248,10.8997092185105,87851.8849267846,0.0,1.0
1988-07-27,25.0,25.62,25.0,25.62,15800,10.5290854120078,10.7902067302256,10.5290854120078,10.7902067302256,37515.1292390055,0.0,1.0
1988-07-28,25.25,25.38,25.0,25.12,49467,10.6343762661279,10.6891275102703,10.5290854120078,10.5796250219854,117453.221396575,0.0,1.0
1988-07-29,25.25,25.38,25.12,25.38,52200,10.6343762661279,10.6891275102703,10.5796250219854,10.6891275102703,123942.389004815,0.0,1.0
1988-08-01,25.5,25.88,25.12,25.12,94267,10.739667120248,10.8997092185105,10.5796250219854,10.5796250219854,223825.233416033,0.0,1.0
1988-08-02,25.75,25.88,25.38,25.38,45600,10.8828626818513,10.9378052895655,10.7264875675878,10.7264875675878,107894.405573833,0.09,1.0
1988-08-03,26.37,26.37,25.62,25.62,3067,11.1448966571036,11.1448966571036,10.8279200741371,10.8279200741371,7256.84521699448,0.0,1.0
1988-08-04,26.0,26.37,26.0,26.37,2000,10.9885215428401,11.1448966571036,10.9885215428401,11.1448966571036,4732.21077078219,0.0,1.0
1988-08-05,25.38,25.88,25.38,25.88,33467,10.7264875675878,10.9378052895655,10.7264875675878,10.9378052895655,79186.4489328834,0.0,1.0
1988-08-08,25.25,25.5,25.0,25.5,67867,10.6715449598736,10.7772038208624,10.5658860988847,10.7772038208624,160580.474190337,0.0,1.0
1988-08-09,24.5,25.38,24.5,25.38,37867,10.354568376907,10.7264875675878,10.354568376907,10.7264875675878,89597.3126286046,0.0,1.0
1988-08-10,24.12,24.5,23.88,24.5,37000,10.193966908204,10.354568376907,10.0925344016547,10.354568376907,87545.8992594702,0.0,1.0
1988-08-11,24.0,24.38,23.88,24.12,20200,10.1432506549293,10.3038521236324,10.0925344016547,10.193966908204,47795.3287849002,0.0,1.0
1988-08-12,23.62,24.0,23.5,23.88,15800,9.98264918622628,10.1432506549293,9.93193293295163,10.0925344016547,37384.4650891793,0.0,1.0
1988-08-15,23.25,24.0,23.25,23.5,20800,9.82627407196279,10.1432506549293,9.82627407196279,9.93193293295163,49214.9920161347,0.0,1.0
1988-08-16,23.13,23.5,22.75,23.0,59267,9.77555781868814,9.93193293295163,9.61495634998509,9.72061521097394,140231.967875974,0.0,1.0
1988-08-17,23.88,24.25,23.37,23.37,69067,10.0925344016547,10.2489095159182,9.87699032523743,9.87699032523743,163419.800652806,0.0,1.0
1988-08-18,24.25,24.38,24.0,24.0,10067,10.2489095159182,10.3038521236324,10.1432506549293,10.1432506549293,23819.5829147321,0.0,1.0
1988-08-19,24.38,24.38,24.12,24.12,4000,10.3038521236324,10.3038521236324,10.193966908204,10.193966908204,9464.42154156434,0.0,1.0
1988-08-22,24.25,24.38,24.0,24.12,6200,10.2489095159182,10.3038521236324,10.1432506549293,10.193966908204,14669.8533894247,0.0,1.0
1988-08-23,24.5,24.5,24.0,24.5,31200,10.354568376907,10.354568376907,10.1432506549293,10.354568376907,73822.4880242022,0.0,1.0
1988-08-24,25.0,25.0,24.38,24.5,24867,10.5658860988847,10.5658860988847,10.3038521236324,10.354568376907,58837.9426185204,0.0,1.0
1988-08-25,25.5,25.5,24.5,25.0,30200,10.7772038208624,10.7772038208624,10.354568376907,10.5658860988847,71456.382638811,0.0,1.0
1988-08-26,25.38,25.75,25.25,25.75,10400,10.7264875675878,10.8828626818513,10.6715449598736,10.8828626818513,24607.4960080673,0.0,1.0
1988-08-29,25.25,25.5,25.12,25.25,15867,10.6715449598736,10.7772038208624,10.6166023521594,10.6715449598736,37542.9941500003,0.0,1.0
1988-08-30,24.0,25.0,24.0,25.0,78000,10.1432506549293,10.5658860988847,10.1432506549293,10.5658860988847,184556.220060506,0.0,1.0
1988-08-31,24.63,24.75,24.25,24.25,112067,10.4095109846212,10.4602272378959,10.2489095159182,10.2489095159182,265162.332224624,0.0,1.0
1988-09-01,23.88,24.63,23.88,24.38,15600,10.0925344016547,10.4095109846212,10.0925344016547,10.3038521236324,36911.244012101,0.0,1.0
1988-09-02,24.75,24.75,24.0,24.0,25667,10.4602272378959,10.4602272378959,10.1432506549293,10.1432506549293,60730.826926833,0.0,1.0
1988-09-06,25.75,25.75,25.0,25.0,32600,10.8828626818513,10.8828626818513,10.5658860988847,10.5658860988847,77135.0355637493,0.0,1.0
1988-09-07,25.75,26.25,25.75,25.75,44400,10.8828626818513,11.094180403829,10.8828626818513,10.8828626818513,105055.079111364,0.0,1.0
1988-09-08,26.25,26.75,26.0,26.0,50867,11.094180403829,11.3054981258066,10.9885215428401,10.9885215428401,120356.682638688,0.0,1.0
1988-09-09,26.75,27.0,26.0,26.0,62400,11.3054981258066,11.4111569867955,10.9885215428401,10.9885215428401,147644.976048405,0.0,1.0
1988-09-12,26.62,27.0,26.62,27.0,30067,11.2505555180924,11.4111569867955,11.2505555180924,11.4111569867955,71141.6906225542,0.0,1.0
1988-09-13,25.75,26.37,25.25,26.37,36800,10.8828626818513,11.1448966571036,10.6715449598736,11.1448966571036,87072.6781823918,0.0,1.0
1988-09-14,26.37,26.5,25.88,26.0,12867,11.1448966571036,11.1998392648178,10.9378052895655,10.9885215428401,30444.6779938272,0.0,1.0
1988-09-15,26.37,26.37,26.13,26.37,7267,11.1448966571036,11.1448966571036,11.0434641505543,11.1448966571036,17194.4878356371,0.0,1.0
1988-09-16,26.0,26.37,25.88,26.37,8600,10.9885215428401,11.1448966571036,10.9378052895655,11.1448966571036,20348.5063143634,0.0,1.0
1988-09-19,25.62,25.75,25.25,25.75,29467,10.8279200741371,10.8828626818513,10.6715449598736,10.8828626818513,69722.027391319,0.0,1.0
1988-09-20,26.0,26.25,25.5,25.5,55000,10.9885215428401,11.094180403829,10.7772038208624,10.7772038208624,130135.79619651,0.0,1.0
1988-09-21,26.13,26.37,25.75,25.75,39800,11.0434641505543,11.1448966571036,10.8828626818513,10.8828626818513,94170.9943385655,0.0,1.0
1988-09-22,26.13,26.37,25.75,26.0,22000,11.0434641505543,11.1448966571036,10.8828626818513,10.9885215428401,52054.318478604,0.0,1.0
1988-09-23,26.0,26.37,26.0,26.37,8667,10.9885215428401,11.1448966571036,10.9885215428401,11.1448966571036,20507.0353751846,0.0,1.0
1988-09-26,25.25,26.0,25.25,25.75,24467,10.6715449598736,10.9885215428401,10.6715449598736,10.8828626818513,57891.5004643636,0.0,1.0
1988-09-27,26.0,26.0,25.5,25.5,8867,10.9885215428401,10.9885215428401,10.7772038208624,10.7772038208624,20980.2564522628,0.0,1.0
1988-09-28,25.62,25.75,25.62,25.75,3800,10.8279200741371,10.8828626818513,10.8279200741371,10.8828626818513,8991.20046448611,0.0,1.0
1988-09-29,26.0,26.0,25.62,25.62,10467,10.9885215428401,10.9885215428401,10.8279200741371,10.8279200741371,24766.0250688886,0.0,1.0
1988-09-30,26.0,26.25,25.88,25.88,5600,10.9885215428401,11.094180403829,10.9378052895655,10.9378052895655,13250.1901581901,0.0,1.0
1988-10-03,25.88,25.88,25.88,25.88,9600,10.9378052895655,10.9378052895655,10.9378052895655,10.9378052895655,22714.6116997544,0.0,1.0
1988-10-04,26.0,26.25,26.0,26.0,2067,10.9885215428401,11.094180403829,10.9885215428401,10.9885215428401,4890.73983160339,0.0,1.0
1988-10-05,26.0,26.5,25.88,25.88,34867,10.9885215428401,11.1998392648178,10.9378052895655,10.9378052895655,82498.9964724312,0.0,1.0
1988-10-06,26.37,26.37,25.88,26.0,51867,11.1448966571036,11.1448966571036,10.9378052895655,10.9885215428401,122722.78802408,0.0,1.0
1988-10-07,26.37,26.5,26.37,26.37,28467,11.1448966571036,11.1998392648178,11.1448966571036,11.1448966571036,67355.9220059282,0.0,1.0
1988-10-10,26.0,26.25,26.0,26.25,36467,10.9885215428401,11.094180403829,10.9885215428401,11.094180403829,86284.765089057,0.0,1.0
1988-10-11,25.5,26.0,25.5,26.0,7400,10.7772038208624,10.9885215428401,10.7772038208624,10.9885215428401,17509.1798518941,0.0,1.0
1988-10-12,24.75,25.62,24.75,25.5,14000,10.4602272378959,10.8279200741371,10.4602272378959,10.7772038208624,33125.4753954752,0.0,1.0
1988-10-13,25.12,25.38,24.75,24.87,18600,10.6166023521594,10.7264875675878,10.4602272378959,10.5109434911705,44009.5601682741,0.0,1.0
1988-10-14,25.5,25.5,25.25,25.38,63400,10.7772038208624,10.7772038208624,10.6715449598736,10.7264875675878,150011.081433795,0.0,1.0
1988-10-17,25.25,25.5,25.25,25.25,39400,10.6715449598736,10.7772038208624,10.6715449598736,10.6715449598736,93224.5521844087,0.0,1.0
1988-10-18,25.12,25.5,25.12,25.25,15067,10.6166023521594,10.7772038208624,10.6166023521594,10.6715449598736,35650.1098416875,0.0,1.0
1988-10-19,25.5,25.88,25.25,25.38,49667,10.7772038208624,10.9378052895655,10.6715449598736,10.7264875675878,117517.356176219,0.0,1.0
1988-10-20,25.62,25.75,25.5,25.5,25267,10.8279200741371,10.8828626818513,10.7772038208624,10.7772038208624,59784.3847726765,0.0,1.0
1988-10-21,25.5,25.5,25.25,25.5,40200,10.7772038208624,10.7772038208624,10.6715449598736,10.7772038208624,95117.436492722,0.0,1.0
1988-10-24,25.5,25.62,25.38,25.38,39400,10.7772038208624,10.8279200741371,10.7264875675878,10.7264875675878,93224.5521844091,0.0,1.0
1988-10-25,25.5,25.62,25.38,25.38,15000,10.8236937196975,10.8746287489667,10.7727586904283,10.7727586904283,35339.1374428775,0.11,1.0
1988-10-26,25.12,25.5,25.12,25.25,3000,10.6623994603451,10.8236937196975,10.6623994603451,10.7175790753867,7067.82748857553,0.0,1.0
1988-10-27,25.5,25.5,25.0,25.38,43200,10.8236937196975,10.8236937196975,10.611464431076,10.7727586904283,101776.715835487,0.0,1.0
1988-10-28,25.25,25.5,25.25,25.38,35000,10.7175790753867,10.8236937196975,10.7175790753867,10.7727586904283,82457.9873667145,0.0,1.0
1988-10-31,24.75,25.38,24.5,25.38,41067,10.5053497867652,10.7727586904283,10.3992351424545,10.7727586904283,96751.4904911102,0.0,1.0
1988-11-01,24.63,24.63,24.38,24.63,43867,10.4544147574961,10.4544147574961,10.3483001131853,10.4544147574961,103348.129480447,0.0,1.0
1988-11-02,24.63,24.87,24.63,24.75,8067,10.4544147574961,10.5562848160344,10.4544147574961,10.5053497867652,19005.3881167794,0.0,1.0
1988-11-03,24.87,24.87,24.75,24.75,7200,10.5562848160344,10.5562848160344,10.5053497867652,10.5053497867652,16962.7859725812,0.0,1.0
1988-11-04,24.75,25.0,24.75,24.87,6067,10.5053497867652,10.611464431076,10.5053497867652,10.5562848160344,14293.5031243959,0.0,1.0
1988-11-07,24.25,24.75,24.25,24.75,41467,10.2931204981437,10.5053497867652,10.2931204981437,10.5053497867652,97693.8674895868,0.0,1.0
1988-11-08,24.5,24.5,24.5,24.5,5067,10.3992351424545,10.3992351424545,10.3992351424545,10.3992351424545,11937.560628204,0.0,1.0
1988-11-09,24.5,24.75,24.5,24.63,41067,10.3992351424545,10.5053497867652,10.3992351424545,10.4544147574961,96751.4904911097,0.0,1.0
1988-11-10,24.5,24.87,24.38,24.75,3400,10.3992351424545,10.5562848160344,10.3483001131853,10.5053497867652,8010.2044870522,0.0,1.0
1988-11-11,24.25,24.5,24.25,24.25,7267,10.2931204981437,10.3992351424545,10.2931204981437,10.2931204981437,17120.6341198261,0.0,1.0
1988-11-14,23.62,24.25,23.62,24.0,7867,10.0257115944806,10.2931204981437,10.0257115944806,10.1870058538329,18534.1996175411,0.0,1.0
1988-11-15,22.5,23.75,22.5,23.62,53467,9.55031798796839,10.0808912095222,9.55031798796839,10.0257115944806,125965.177443889,0.0,1.0
1988-11-16,21.87,23.13,21.87,22.88,127400,9.28290908430527,9.8177268916315,9.28290908430527,9.71161224732074,300147.07401484,0.0,1.0
1988-11-17,21.87,22.62,21.87,22.0,31067,9.28290908430527,9.60125301723755,9.28290908430527,9.33808869934687,73192.0655291917,0.0,1.0
1988-11-18,22.0,22.38,21.87,21.87,112067,9.33808869934687,9.49938295869922,9.28290908430527,9.28290908430527,264023.40772073,0.0,1.0
1988-11-21,22.12,22.25,21.75,22.25,70000,9.38902372861603,9.44420334365763,9.23197405503611,9.44420334365763,164915.974733428,0.0,1.0
1988-11-22,22.38,22.62,22.25,22.25,9867,9.49938295869922,9.60125301723755,9.44420334365763,9.44420334365763,23246.0846099248,0.0,1.0
1988-11-23,22.5,22.62,22.12,22.5,21000,9.55031798796839,9.60125301723755,9.38902372861603,9.55031798796839,49474.7924200285,0.0,1.0
1988-11-25,23.0,23.0,22.25,22.25,29000,9.76254727658991,9.76254727658991,9.44420334365763,9.44420334365763,68322.3323895631,0.0,1.0
1988-11-28,22.88,23.13,22.75,22.88,4200,9.71161224732074,9.8177268916315,9.65643263227915,9.71161224732074,9894.9584840057,0.0,1.0
1988-11-29,23.0,23.13,23.0,23.13,86867,9.76254727658991,9.8177268916315,9.76254727658991,9.8177268916315,204653.656816696,0.0,1.0
1988-11-30,23.0,23.25,23.0,23.13,6400,9.76254727658991,9.86866192090067,9.76254727658991,9.8177268916315,15078.0319756277,0.0,1.0
1988-12-01,23.0,23.0,22.75,22.75,11400,9.76254727658991,9.76254727658991,9.65643263227915,9.65643263227915,26857.7444565869,0.0,1.0
1988-12-02,22.12,22.88,22.12,22.75,108400,9.38902372861603,9.71161224732074,9.38902372861603,9.65643263227915,255384.166587195,0.0,1.0
1988-12-05,22.62,23.0,22.25,22.25,62800,9.60125301723755,9.76254727658991,9.44420334365763,9.44420334365763,147953.188760847,0.0,1.0
1988-12-06,22.75,23.25,22.62,22.88,31400,9.65643263227915,9.86866192090067,9.60125301723755,9.71161224732074,73976.5943804235,0.0,1.0
1988-12-07,22.75,23.25,22.75,22.75,15267,9.65643263227915,9.86866192090067,9.65643263227915,9.65643263227915,35968.1740893607,0.0,1.0
1988-12-08,22.75,22.75,22.38,22.75,35800,9.65643263227915,9.65643263227915,9.49938295869922,9.65643263227915,84342.7413636676,0.0,1.0
1988-12-09,23.13,23.37,22.75,22.88,16000,9.8177268916315,9.91959695016983,9.65643263227915,9.71161224732074,37695.0799390693,0.0,1.0
1988-12-12,23.0,23.25,23.0,23.13,2600,9.76254727658991,9.86866192090067,9.76254727658991,9.8177268916315,6125.45049009876,0.0,1.0
1988-12-13,23.0,23.13,23.0,23.0,4467,9.76254727658991,9.8177268916315,9.76254727658991,9.76254727658991,10523.9951304889,0.0,1.0
1988-12-14,23.0,23.25,23.0,23.25,52067,9.76254727658991,9.86866192090067,9.76254727658991,9.86866192090067,122666.85794922,0.0,1.0
1988-12-15,23.75,23.88,23.0,23.0,29200,10.0808912095222,10.1360708245638,9.76254727658991,9.76254727658991,68793.5208888014,0.0,1.0
1988-12-16,24.25,24.25,23.62,23.75,23800,10.2931204981437,10.2931204981437,10.0257115944806,10.0808912095222,56071.4314093656,0.0,1.0
1988-12-19,24.25,24.25,24.0,24.25,19667,10.2931204981437,10.2931204981437,10.1870058538329,10.2931204981437,46334.3210726048,0.0,1.0
1988-12-20,24.87,24.87,24.12,24.12,13600,10.5562848160344,10.5562848160344,10.2379408831021,10.2379408831021,32040.8179482089,0.0,1.0
1988-12-21,24.5,24.75,24.5,24.75,27800,10.3992351424545,10.5053497867652,10.3992351424545,10.5053497867652,65495.2013941327,0.0,1.0
1988-12-22,24.75,24.75,24.38,24.5,6867,10.5053497867652,10.5053497867652,10.3483001131853,10.3992351424545,16178.2571213494,0.0,1.0
1988-12-23,24.87,24.87,24.5,24.75,9200,10.5562848160344,10.5562848160344,10.3992351424545,10.5053497867652,21674.6709649648,0.0,1.0
1988-12-27,24.63,24.75,24.63,24.75,1267,10.4544147574961,10.5053497867652,10.4544147574961,10.5053497867652,2984.97914267504,0.0,1.0
1988-12-28,24.75,25.0,24.5,24.5,12000,10.5053497867652,10.611464431076,10.3992351424545,10.3992351424545,28271.3099543021,0.0,1.0
1988-12-29,24.75,25.0,24.75,24.87,8867,10.5053497867652,10.611464431076,10.5053497867652,10.5562848160344,20890.142113733,0.0,1.0
1988-12-30,24.75,24.87,24.63,24.63,4867,10.5053497867652,10.5562848160344,10.4544147574961,10.4544147574961,11466.3721289657,0.0,1.0
1989-01-03,24.87,24.87,24.63,24.63,11867,10.5562848160344,10.5562848160344,10.4544147574961,10.4544147574961,27957.9696023084,0.0,1.0
1989-01-04,25.0,25.25,24.87,25.0,53067,10.611464431076,10.7175790753867,10.5562848160344,10.611464431076,125022.800445412,0.0,1.0
1989-01-05,24.75,25.0,24.75,24.87,13667,10.5053497867652,10.611464431076,10.5053497867652,10.5562848160344,32198.6660954539,0.0,1.0
1989-01-06,24.87,25.0,24.75,24.75,21467,10.5562848160344,10.611464431076,10.5053497867652,10.5053497867652,50575.01756575,0.0,1.0
1989-01-09,24.25,25.0,24.25,25.0,35867,10.2931204981437,10.611464431076,10.2931204981437,10.611464431076,84500.5895109125,0.0,1.0
1989-01-10,24.25,24.5,24.0,24.38,27067,10.2931204981437,10.3992351424545,10.1870058538329,10.3483001131853,63768.2955444244,0.0,1.0
1989-01-11,24.75,24.75,24.0,24.25,23467,10.5053497867652,10.5053497867652,10.1870058538329,10.2931204981437,55286.9025581339,0.0,1.0
1989-01-12,24.87,25.12,24.63,24.75,67267,10.5562848160344,10.6623994603451,10.4544147574961,10.5053497867652,158477.183891336,0.0,1.0
1989-01-13,24.87,25.0,24.87,25.0,1667,10.5562848160344,10.611464431076,10.5562848160344,10.611464431076,3927.35614115178,0.0,1.0
1989-01-16,25.62,25.62,25.0,25.0,23467,10.8746287489667,10.8746287489667,10.611464431076,10.611464431076,55286.9025581336,0.0,1.0
1989-01-17,25.5,25.75,25.5,25.5,15400,10.8236937196975,10.9298083640083,10.8236937196975,10.8236937196975,36281.5144413542,0.0,1.0
1989-01-18,26.0,26.13,25.75,25.75,24267,11.035923008319,11.0911026233606,10.9298083640083,10.9298083640083,57171.6565550873,0.0,1.0
1989-01-19,26.75,27.12,26.25,26.25,76800,11.3542669412513,11.5113166148312,11.1420376526298,11.1420376526298,180936.383707533,0.0,1.0
1989-01-20,26.25,26.5,25.88,26.5,29867,11.1420376526298,11.2481522969405,10.9849879790499,11.2481522969405,70364.9345337614,0.0,1.0
1989-01-23,25.75,26.0,25.75,26.0,14400,10.9298083640083,11.035923008319,10.9298083640083,11.035923008319,33925.5719451623,0.0,1.0
1989-01-24,26.0,26.13,25.5,25.75,60467,11.0826134518158,11.1380265190748,10.8694862700501,10.9760498609329,141856.612326618,0.11,1.0
1989-01-25,26.37,26.37,26.0,26.0,29400,11.2403275663224,11.2403275663224,11.0826134518158,11.0826134518158,68972.9009608974,0.0,1.0
1989-01-26,26.25,26.75,26.25,26.62,41667,11.1891770426986,11.4023042244643,11.1891770426986,11.3468911572052,97751.4919842762,0.0,1.0
1989-01-27,26.62,26.75,26.5,26.5,11200,11.3468911572052,11.4023042244643,11.2957406335814,11.2957406335814,26275.3908422467,0.0,1.0
1989-01-30,27.5,27.75,26.75,26.75,31400,11.7219949971128,11.8285585879957,11.4023042244643,11.4023042244643,73664.9350398704,0.0,1.0
1989-01-31,28.12,28.25,27.5,27.5,77400,11.9862727025023,12.0416857697614,11.7219949971128,11.7219949971128,181581.71885624,0.0,1.0
1989-02-01,27.87,28.38,27.87,28.12,24267,11.8797091116194,12.0970988370204,11.8797091116194,11.9862727025023,56930.7954972145,0.0,1.0
1989-02-02,26.25,26.62,26.0,26.5,346000,11.1891770426986,11.3468911572052,11.0826134518158,11.2957406335814,811721.895662265,0.0,1.0
1989-02-03,26.75,26.88,26.0,26.0,104867,11.4023042244643,11.4577172917234,11.0826134518158,11.0826134518158,246019.768879811,0.0,1.0
1989-02-06,25.75,27.0,25.75,27.0,58000,10.9760498609329,11.5088678153471,10.9760498609329,11.5088678153471,136068.988290206,0.0,1.0
1989-02-07,26.13,26.25,25.5,25.75,70200,11.1380265190748,11.1891770426986,10.8694862700501,10.9760498609329,164690.39617194,0.0,1.0
1989-02-08,26.13,26.37,26.13,26.37,29467,11.1380265190748,11.2403275663224,11.1380265190748,11.2403275663224,69130.0841025434,0.0,1.0
1989-02-09,26.5,26.75,26.25,26.25,79867,11.2957406335814,11.4023042244643,11.1891770426986,11.1891770426986,187369.342892654,0.0,1.0
1989-02-10,25.62,26.13,25.62,26.0,65800,10.9206367936738,11.1380265190748,10.9206367936738,11.0826134518158,154367.9211982,0.0,1.0
1989-02-13,26.62,27.25,25.62,25.62,68667,11.3468911572052,11.61543140623,10.9206367936738,10.9206367936738,161093.952050407,0.0,1.0
1989-02-14,26.5,26.75,26.25,26.75,39667,11.2957406335814,11.4023042244643,11.1891770426986,11.4023042244643,93059.457905304,0.0,1.0
1989-02-15,26.25,26.25,26.0,26.0,17467,11.1891770426986,11.1891770426986,11.0826134518158,11.0826134518158,40977.8796287074,0.0,1.0
1989-02-16,26.25,26.75,26.25,26.37,29000,11.1891770426986,11.4023042244643,11.1891770426986,11.2403275663224,68034.4941451031,0.0,1.0
1989-02-17,26.25,26.5,26.13,26.37,38600,11.1891770426986,11.2957406335814,11.1380265190748,11.2403275663224,90556.2577241717,0.0,1.0
1989-02-21,26.0,26.5,26.0,26.37,42667,11.0826134518158,11.2957406335814,11.0826134518158,11.2403275663224,100097.509023762,0.0,1.0
1989-02-22,26.13,26.13,25.75,25.88,3200,11.1380265190748,11.1380265190748,10.9760498609329,11.031462928192,7507.25452635623,0.0,1.0
1989-02-23,25.75,26.37,25.75,26.25,15000,10.9760498609329,11.2403275663224,10.9760498609329,11.1891770426986,35190.2555922948,0.0,1.0
1989-02-24,25.12,26.0,25.12,25.75,34600,10.7075096119081,11.0826134518158,10.7075096119081,10.9760498609329,81172.1895662268,0.0,1.0
1989-02-27,25.0,25.25,24.75,25.25,30667,10.6563590882844,10.7629226791672,10.5497954974015,10.7629226791672,71945.3045499267,0.0,1.0
1989-02-28,26.13,26.25,25.0,25.25,70000,11.1380265190748,11.1891770426986,10.6563590882844,10.7629226791672,164221.192764042,0.0,1.0
1989-03-01,27.5,28.38,26.5,26.5,170600,11.7219949971128,12.0970988370204,11.2957406335814,11.2957406335814,400230.506936366,0.0,1.0
1989-03-02,28.25,28.38,27.75,27.75,273667,12.0416857697614,12.0970988370204,11.8285585879957,11.8285585879957,642027.445145098,0.0,1.0
1989-03-03,28.0,28.25,27.5,28.25,49467,11.9351221788785,12.0416857697614,11.7219949971128,12.0416857697614,116050.42489227,0.0,1.0
1989-03-06,28.12,28.25,27.75,28.0,63067,11.9862727025023,12.0416857697614,11.8285585879957,11.9351221788785,147956.256629283,0.0,1.0
1989-03-07,28.5,28.62,28.38,28.38,96800,12.1482493606442,12.199399884268,12.0970988370204,12.0970988370204,227094.449422275,0.0,1.0
1989-03-08,28.0,28.38,27.87,28.25,11267,11.9351221788785,12.0970988370204,11.8797091116194,12.0416857697614,26432.5739838923,0.0,1.0
1989-03-09,27.63,28.0,27.5,27.75,53667,11.7774080643719,11.9351221788785,11.7219949971128,11.8285585879957,125903.696458112,0.0,1.0
1989-03-10,27.63,27.87,27.63,27.87,10267,11.7774080643719,11.8797091116194,11.7774080643719,11.8797091116194,24086.556944406,0.0,1.0
1989-03-13,27.87,28.0,27.63,27.63,7000,11.8797091116194,11.9351221788785,11.7774080643719,11.7774080643719,16422.1192764042,0.0,1.0
1989-03-14,27.87,28.0,27.75,28.0,12800,11.8797091116194,11.9351221788785,11.8285585879957,11.9351221788785,30029.0181054249,0.0,1.0
1989-03-15,27.75,27.87,27.63,27.75,5800,11.8285585879957,11.8797091116194,11.7774080643719,11.8285585879957,13606.8988290206,0.0,1.0
1989-03-16,28.75,29.0,27.75,27.87,21667,12.254812951527,12.3613765424099,11.8285585879957,11.8797091116194,50831.1511945501,0.0,1.0
1989-03-17,28.38,28.5,28.0,28.5,14667,12.0970988370204,12.1482493606442,11.9351221788785,12.1482493606442,34409.0319181458,0.0,1.0
1989-03-20,27.38,28.12,27.25,28.12,24867,11.6708444734891,11.9862727025023,11.61543140623,11.9862727025023,58338.4057209059,0.0,1.0
1989-03-21,26.75,27.63,26.75,27.63,13000,11.4023042244643,11.7774080643719,11.4023042244643,11.7774080643719,30498.221513322,0.0,1.0
1989-03-22,27.0,27.5,27.0,27.38,39400,11.5088678153471,11.7219949971128,11.5088678153471,11.6708444734891,92433.071355761,0.0,1.0
1989-03-23,26.5,27.12,26.37,27.0,42267,11.2957406335814,11.5600183389709,11.2403275663224,11.5088678153471,99159.1022079684,0.0,1.0
1989-03-27,26.25,26.75,26.0,26.75,11667,11.1891770426986,11.4023042244643,11.0826134518158,11.4023042244643,27370.9807996868,0.0,1.0
1989-03-28,26.25,26.62,26.25,26.25,19800,11.1891770426986,11.3468911572052,11.1891770426986,11.1891770426986,46451.137381829,0.0,1.0
1989-03-29,26.75,26.75,26.25,26.25,21600,11.4023042244643,11.4023042244643,11.1891770426986,11.1891770426986,50673.9680529043,0.0,1.0
1989-03-30,27.0,27.0,26.75,26.75,13667,11.5088678153471,11.5088678153471,11.4023042244643,11.4023042244643,32063.0148786595,0.0,1.0
1989-03-31,27.38,27.38,27.0,27.0,21400,11.6708444734891,11.6708444734891,11.5088678153471,11.5088678153471,50204.7646450069,0.0,1.0
1989-04-03,28.12,28.12,27.38,27.63,52800,11.9862727025023,11.9862727025023,11.6708444734891,11.7774080643719,123869.699684877,0.0,1.0
1989-04-04,27.75,28.0,27.5,28.0,33800,11.8285585879957,11.9351221788785,11.7219949971128,11.9351221788785,79295.3759346372,0.0,1.0
1989-04-05,27.63,28.0,27.63,27.87,14267,11.7774080643719,11.9351221788785,11.7774080643719,11.8797091116194,33470.6251023512,0.0,1.0
1989-04-06,26.75,27.63,26.5,27.63,34267,11.4023042244643,11.7774080643719,11.2957406335814,11.7774080643719,80390.9658920774,0.0,1.0
1989-04-07,27.0,27.12,26.62,26.75,46200,11.5088678153471,11.5600183389709,11.3468911572052,11.4023042244643,108385.987224268,0.0,1.0
1989-04-10,27.63,27.75,27.25,27.25,27467,11.7774080643719,11.8285585879957,11.61543140623,11.61543140623,64438.0500235706,0.0,1.0
1989-04-11,27.75,28.0,27.25,27.38,77800,11.8285585879957,11.9351221788785,11.61543140623,11.6708444734891,182520.125672035,0.0,1.0
1989-04-12,27.75,28.75,27.75,28.0,33667,11.8285585879957,12.254812951527,11.8285585879957,11.9351221788785,78983.3556683855,0.0,1.0
1989-04-13,27.5,28.0,27.5,28.0,42467,11.7219949971128,11.9351221788785,11.7219949971128,11.9351221788785,99628.3056158655,0.0,1.0
1989-04-14,28.0,28.25,27.75,27.75,58600,11.9351221788785,12.0416857697614,11.8285585879957,11.8285585879957,137476.598513898,0.0,1.0
1989-04-17,27.87,27.87,27.75,27.75,7800,11.8797091116194,11.8797091116194,11.8285585879957,11.8285585879957,18298.9329079933,0.0,1.0
1989-04-18,27.75,28.25,27.75,28.0,71267,11.8285585879957,12.0416857697614,11.8285585879957,11.9351221788785,167193.596353071,0.0,1.0
1989-04-19,28.0,28.0,27.5,27.75,69800,11.9351221788785,11.9351221788785,11.7219949971128,11.8285585879957,163751.989356145,0.0,1.0
1989-04-20,27.63,27.75,27.5,27.75,17467,11.7774080643719,11.8285585879957,11.7219949971128,11.8285585879957,40977.8796287074,0.0,1.0
1989-04-21,27.5,27.63,27.0,27.0,81067,11.7219949971128,11.7774080643719,11.5088678153471,11.5088678153471,190184.563340037,0.0,1.0
1989-04-24,27.87,27.87,27.38,27.5,42067,11.8797091116194,11.8797091116194,11.6708444734891,11.7219949971128,98689.898800071,0.0,1.0
1989-04-25,28.25,28.38,28.0,28.0,25600,12.0416857697614,12.0970988370204,11.9351221788785,11.9351221788785,60058.0362108494,0.0,1.0
1989-04-26,29.0,29.13,28.5,28.5,47200,12.3613765424099,12.416789609669,12.1482493606442,12.1482493606442,110732.004263754,0.0,1.0
1989-04-27,29.5,29.75,29.0,29.0,82067,12.5745037241756,12.6810673150584,12.3613765424099,12.3613765424099,192530.580379523,0.0,1.0
1989-04-28,29.13,29.75,29.0,29.75,106600,12.416789609669,12.6810673150584,12.3613765424099,12.6810673150584,250085.41640924,0.0,1.0
1989-05-01,28.88,29.0,28.5,28.88,14200,12.3102260187861,12.3613765424099,12.1482493606442,12.3102260187861,33313.4419607057,0.0,1.0
1989-05-02,28.62,28.88,28.5,28.88,45200,12.2462878642564,12.3575399552664,12.1949407453287,12.3575399552664,105633.9696028,0.11,1.0
1989-05-03,29.0,29.37,28.62,28.62,54667,12.4088870741941,12.5672073575545,12.2462878642564,12.2462878642564,127758.677351245,0.0,1.0
1989-05-04,28.5,29.0,28.5,29.0,25200,12.1949407453287,12.4088870741941,12.1949407453287,12.4088870741941,58893.2750882868,0.0,1.0
1989-05-05,29.5,29.88,28.75,28.75,72800,12.6228334030595,12.7854326129973,12.3019139097614,12.3019139097614,170136.128032829,0.0,1.0
1989-05-08,29.25,29.5,29.0,29.5,9200,12.5158602386268,12.6228334030595,12.4088870741941,12.6228334030595,21500.7194766762,0.0,1.0
1989-05-09,29.0,29.25,29.0,29.13,7400,12.4088870741941,12.5158602386268,12.4088870741941,12.4645131196991,17294.0569703699,0.0,1.0
1989-05-10,28.5,29.0,28.5,29.0,11400,12.1949407453287,12.4088870741941,12.1949407453287,12.4088870741941,26642.1958732726,0.0,1.0
1989-05-11,28.62,28.62,28.5,28.62,26600,12.2462878642564,12.2462878642564,12.1949407453287,12.2462878642564,62165.1237043027,0.0,1.0
1989-05-12,29.0,29.25,28.75,28.75,13600,12.4088870741941,12.5158602386268,12.3019139097614,12.3019139097614,31783.6722698691,0.0,1.0
1989-05-15,29.0,29.5,29.0,29.0,24867,12.4088870741941,12.6228334030595,12.4088870741941,12.4088870741941,58115.0425246202,0.0,1.0
1989-05-16,29.13,29.37,28.88,29.0,28267,12.4645131196991,12.5672073575545,12.3575399552664,12.4088870741941,66060.9605920875,0.0,1.0
1989-05-17,29.5,29.75,29.37,29.37,18267,12.6228334030595,12.7298065674923,12.5672073575545,12.5672073575545,42690.6133348308,0.0,1.0
1989-05-18,30.25,30.25,29.5,29.5,22267,12.9437528963577,12.9437528963577,12.6228334030595,12.6228334030595,52038.7522377332,0.0,1.0
1989-05-19,30.87,31.0,30.63,30.63,40067,13.2090463441508,13.2646723896558,13.1063521062954,13.1063521062954,93637.97035565,0.0,1.0
1989-05-22,31.25,31.5,30.75,30.75,69000,13.3716455540885,13.4786187185212,13.1576992252231,13.1576992252231,161255.396075071,0.0,1.0
1989-05-23,31.38,31.38,30.75,31.38,19667,13.4272715995935,13.4272715995935,13.1576992252231,13.4272715995935,45962.4619508466,0.0,1.0
1989-05-24,31.0,31.25,30.75,31.12,44000,13.2646723896558,13.3716455540885,13.1576992252231,13.3160195085835,102829.527931929,0.0,1.0
1989-05-25,30.87,31.0,30.75,30.75,14067,13.2090463441508,13.2646723896558,13.1576992252231,13.1576992252231,32875.0674867829,0.0,1.0
1989-05-26,30.87,31.0,30.63,31.0,37267,13.2090463441508,13.2646723896558,13.1063521062954,13.2646723896558,87094.2731236182,0.0,1.0
1989-05-30,31.12,31.25,30.63,30.63,37667,13.3160195085835,13.3716455540885,13.1063521062954,13.1063521062954,88029.0870139085,0.0,1.0
1989-05-31,31.25,31.25,31.0,31.0,12667,13.3716455540885,13.3716455540885,13.2646723896558,13.2646723896558,29603.218870767,0.0,1.0
1989-06-01,31.25,31.38,31.0,31.38,24667,13.3716455540885,13.4272715995935,13.2646723896558,13.4272715995935,57647.6355794749,0.0,1.0
1989-06-02,31.25,31.75,31.0,31.38,40267,13.3716455540885,13.5855918829539,13.2646723896558,13.4272715995935,94105.3773007953,0.0,1.0
1989-06-05,31.25,31.75,31.0,31.5,8400,13.3716455540885,13.5855918829539,13.2646723896558,13.4786187185212,19631.0916960956,0.0,1.0
1989-06-06,30.25,31.38,30.25,31.0,12067,12.9437528963577,13.4272715995935,12.9437528963577,13.2646723896558,28200.9980353315,0.0,1.0
1989-06-07,32.0,32.13,30.38,30.63,37800,13.6925650473866,13.7481910928916,12.9993789418627,13.1063521062954,88339.9126324302,0.0,1.0
1989-06-08,31.62,32.0,31.5,32.0,16400,13.5299658374489,13.6925650473866,13.4786187185212,13.6925650473866,38327.3695019009,0.0,1.0
1989-06-09,31.38,32.0,31.38,31.62,23600,13.4272715995935,13.6925650473866,13.4272715995935,13.5299658374489,55154.0195271257,0.0,1.0
1989-06-12,31.38,31.5,30.75,31.38,30467,13.4272715995935,13.4786187185212,13.1576992252231,13.4272715995935,71202.4369886838,0.0,1.0
1989-06-13,31.38,31.5,31.25,31.5,11067,13.4272715995935,13.4786187185212,13.3716455540885,13.4786187185212,25863.9633096059,0.0,1.0
1989-06-14,31.38,31.38,31.0,31.12,31800,13.4272715995935,13.4272715995935,13.2646723896558,13.3160195085835,74317.7042780761,0.0,1.0
1989-06-15,30.5,31.12,30.25,31.12,14667,13.0507260607904,13.3160195085835,12.9437528963577,13.3160195085835,34277.2883222182,0.0,1.0
1989-06-16,30.75,30.75,30.0,30.12,17800,13.1576992252231,13.1576992252231,12.836779731925,12.8881268508527,41599.2181179168,0.0,1.0
1989-06-19,29.75,31.0,29.75,30.5,25067,12.7298065674923,13.2646723896558,12.7298065674923,13.0507260607904,58582.449469765,0.0,1.0
1989-06-20,29.37,29.62,29.25,29.5,104267,12.5672073575545,12.6741805219872,12.5158602386268,12.6228334030595,243675.599747238,0.0,1.0
1989-06-21,28.25,29.5,28.25,29.37,151200,12.087967580896,12.6228334030595,12.087967580896,12.5672073575545,353359.65052972,0.0,1.0
1989-06-22,29.5,29.62,28.5,28.5,96667,12.6228334030595,12.6741805219872,12.1949407453287,12.1949407453287,225914.135831723,0.0,1.0
1989-06-23,29.25,29.5,29.25,29.37,64600,12.5158602386268,12.6228334030595,12.5158602386268,12.5672073575545,150972.443281878,0.0,1.0
1989-06-26,29.75,30.0,29.0,29.0,42867,12.7298065674923,12.836779731925,12.4088870741941,12.4088870741941,100181.667587682,0.0,1.0
1989-06-27,30.38,30.5,30.0,30.25,9267,12.9993789418627,13.0507260607904,12.836779731925,12.9437528963577,21657.3008032997,0.0,1.0
1989-06-28,30.25,30.5,29.75,30.38,56600,12.9437528963577,13.0507260607904,12.7298065674923,12.9993789418627,132276.165476072,0.0,1.0
1989-06-29,30.0,30.38,30.0,30.12,37600,12.836779731925,12.9993789418627,12.836779731925,12.8881268508527,87872.5056872846,0.0,1.0
1989-06-30,29.13,29.62,28.12,29.62,66400,12.4645131196991,12.6741805219872,12.032341535391,12.6741805219872,155179.105788184,0.0,1.0
1989-07-03,29.0,29.13,29.0,29.0,12267,12.4088870741941,12.4645131196991,12.4088870741941,12.4088870741941,28668.4049804768,0.0,1.0
1989-07-05,29.37,29.62,29.0,29.0,13400,12.5672073575545,12.6741805219872,12.4088870741941,12.4088870741941,31316.265324724,0.0,1.0
1989-07-06,29.75,29.88,29.25,29.25,11667,12.7298065674923,12.7854326129973,12.5158602386268,12.5158602386268,27266.1841450412,0.0,1.0
1989-07-07,29.75,30.0,29.5,29.75,32400,12.7298065674923,12.836779731925,12.6228334030595,12.7298065674923,75719.9251135112,0.0,1.0
1989-07-10,30.12,30.12,29.37,29.5,6200,12.8881268508527,12.8881268508527,12.5672073575545,12.6228334030595,14489.6152994991,0.0,1.0
1989-07-11,30.75,30.75,29.88,29.88,91867,13.1576992252231,13.1576992252231,12.7854326129973,12.7854326129973,214696.369148239,0.0,1.0
1989-07-12,31.0,31.0,30.63,30.75,29800,13.2646723896558,13.2646723896558,13.1063521062954,13.1576992252231,69643.6348266247,0.0,1.0
1989-07-13,31.75,31.75,31.0,31.0,38600,13.5855918829539,13.5855918829539,13.2646723896558,13.2646723896558,90209.5404130107,0.0,1.0
1989-07-14,31.75,32.0,31.62,32.0,97867,13.5855918829539,13.6925650473866,13.5299658374489,13.6925650473866,228718.577502594,0.0,1.0
1989-07-17,31.88,32.0,31.5,31.62,94267,13.6412179284589,13.6925650473866,13.4786187185212,13.5299658374489,220305.252489981,0.0,1.0
1989-07-18,31.88,32.0,31.88,32.0,25067,13.6412179284589,13.6925650473866,13.6412179284589,13.6925650473866,58582.4494697653,0.0,1.0
1989-07-19,32.37,32.5,32.0,32.0,37667,13.850885330747,13.906511376252,13.6925650473866,13.6925650473866,88029.0870139087,0.0,1.0
1989-07-20,32.75,32.88,32.37,32.37,30267,14.0134845406847,14.0691105861898,13.850885330747,13.850885330747,70735.0300435389,0.0,1.0
1989-07-21,33.25,33.25,32.37,32.5,25267,14.2274308695502,14.2274308695502,13.850885330747,13.906511376252,59049.8564149102,0.0,1.0
1989-07-24,32.88,33.12,32.75,33.12,8267,14.0691105861898,14.1718048240452,14.0134845406847,14.1718048240452,19320.266077574,0.0,1.0
1989-07-25,33.25,33.25,33.0,33.12,9467,14.2274308695502,14.2274308695502,14.1204577051175,14.1718048240452,22124.7077484448,0.0,1.0
1989-07-26,32.75,33.0,32.25,33.0,24400,14.0134845406847,14.1204577051175,13.7995382118193,14.1204577051175,57023.6473077064,0.0,1.0
1989-07-27,32.13,32.88,32.13,32.5,5200,13.7481910928916,14.0691105861898,13.7481910928916,13.906511376252,12152.5805737735,0.0,1.0
1989-07-28,32.88,33.0,32.37,32.37,13667,14.0691105861898,14.1204577051175,13.850885330747,13.850885330747,31940.2535964925,0.0,1.0
1989-07-31,33.87,33.87,33.12,33.25,18600,14.4927243173433,14.4927243173433,14.1718048240452,14.2274308695502,43468.8458984973,0.0,1.0
1989-08-01,33.5,33.75,33.25,33.5,29267,14.3814722263333,14.4887966459328,14.2741478067338,14.3814722263333,68174.1399329583,0.11,1.0
1989-08-02,33.0,33.38,33.0,33.25,12000,14.1668233871343,14.3299565049255,14.1668233871343,14.2741478067338,27952.6319470906,0.0,1.0
1989-08-03,33.0,33.12,32.75,33.0,11267,14.1668233871343,14.218339108542,14.0594989675348,14.1668233871343,26245.1920123224,0.0,1.0
1989-08-04,32.5,33.0,32.5,33.0,9600,13.9521745479353,14.1668233871343,13.9521745479353,14.1668233871343,22362.1055576724,0.0,1.0
1989-08-07,32.62,32.62,32.25,32.5,23867,14.003690269343,14.003690269343,13.8448501283358,13.9521745479353,55595.4555567678,0.0,1.0
1989-08-08,33.25,33.25,32.25,32.62,46067,14.2741478067338,14.2741478067338,13.8448501283358,14.003690269343,107307.824658885,0.0,1.0
1989-08-09,33.0,33.38,33.0,33.25,32467,14.1668233871343,14.3299565049255,14.1668233871343,14.2741478067338,75628.1751188491,0.0,1.0
1989-08-10,32.5,32.88,32.37,32.75,13800,13.9521745479353,14.1153076657265,13.8963658497435,14.0594989675348,32145.5267391541,0.0,1.0
1989-08-11,32.0,32.88,32.0,32.75,44200,13.7375257087363,14.1153076657265,13.7375257087363,14.0594989675348,102958.861005117,0.0,1.0
1989-08-14,31.75,32.5,31.75,32.25,14867,13.6302012891368,13.9521745479353,13.6302012891368,13.8448501283358,34630.9815964496,0.0,1.0
1989-08-15,31.62,31.62,31.5,31.62,14267,13.574392590945,13.574392590945,13.5228768695372,13.574392590945,33233.3499990952,0.0,1.0
1989-08-16,31.5,31.62,31.5,31.62,24667,13.5228768695372,13.574392590945,13.5228768695372,13.574392590945,57458.9643532406,0.0,1.0
1989-08-17,32.37,32.37,31.5,31.5,26467,13.8963658497435,13.8963658497435,13.5228768695372,13.5228768695372,61651.8591453041,0.0,1.0
1989-08-18,32.25,32.5,32.13,32.25,8467,13.8448501283358,13.9521745479353,13.793334406928,13.8448501283358,19722.911224668,0.0,1.0
1989-08-21,32.25,32.5,32.25,32.25,11800,13.8448501283358,13.9521745479353,13.8448501283358,13.8448501283358,27486.7547479724,0.0,1.0
1989-08-22,32.5,32.5,32.25,32.5,17867,13.9521745479353,13.9521745479353,13.8448501283358,13.9521745479353,41619.1395832222,0.0,1.0
1989-08-23,32.88,32.88,32.25,32.37,58267,14.1153076657265,14.1153076657265,13.8448501283358,13.8963658497435,135726.333805094,0.0,1.0
1989-08-24,34.25,34.38,32.75,32.75,34267,14.7034454851318,14.7592541833235,14.0594989675348,14.0594989675348,79821.0699109128,0.0,1.0
1989-08-25,34.25,34.75,34.12,34.62,42200,14.7034454851318,14.9180943243308,14.64763678694,14.862285626139,98300.0890139352,0.0,1.0
1989-08-28,34.5,34.5,34.0,34.0,37200,14.8107699047313,14.8107699047313,14.5961210655323,14.5961210655323,86653.1590359808,0.0,1.0
1989-08-29,34.5,34.75,34.25,34.38,34467,14.8107699047313,14.9180943243308,14.7034454851318,14.7592541833235,80286.9471100309,0.0,1.0
1989-08-30,34.5,34.88,34.5,34.5,16467,14.8107699047313,14.9739030225225,14.8107699047313,14.8107699047313,38357.9991893951,0.0,1.0
1989-08-31,34.62,34.88,34.62,34.75,7000,14.862285626139,14.9739030225225,14.862285626139,14.9180943243308,16305.7019691362,0.0,1.0
1989-09-01,34.62,35.0,34.62,34.88,5267,14.862285626139,15.0254187439303,14.862285626139,14.9739030225225,12268.8760387772,0.0,1.0
1989-09-05,35.25,35.25,34.62,34.75,17400,15.1327431635298,15.1327431635298,14.862285626139,14.9180943243308,40531.3163232814,0.0,1.0
1989-09-06,35.62,35.62,34.88,35.0,48267,15.291583304537,15.291583304537,14.9739030225225,15.0254187439303,112432.473849186,0.0,1.0
1989-09-07,35.75,36.25,35.75,35.75,61267,15.3473920027288,15.5620408419278,15.3473920027288,15.3473920027288,142714.491791867,0.0,1.0
1989-09-08,35.13,35.75,34.88,35.62,15867,15.081227442122,15.3473920027288,14.9739030225225,15.291583304537,36960.3675920407,0.0,1.0
1989-09-11,34.75,35.25,34.62,35.25,34600,14.9180943243308,15.1327431635298,14.862285626139,15.1327431635298,80596.7554474445,0.0,1.0
1989-09-12,35.0,35.0,34.38,34.88,32200,15.0254187439303,15.0254187439303,14.7592541833235,14.9739030225225,75006.2290580264,0.0,1.0
1989-09-13,34.88,35.13,34.62,34.75,10000,14.9739030225225,15.081227442122,14.862285626139,14.9180943243308,23293.8599559089,0.0,1.0
1989-09-14,34.5,34.88,34.12,34.88,39800,14.8107699047313,14.9739030225225,14.64763678694,14.9739030225225,92709.5626245171,0.0,1.0
1989-09-15,34.0,34.88,34.0,34.75,11600,14.5961210655323,14.9739030225225,14.5961210655323,14.9180943243308,27020.8775488542,0.0,1.0
1989-09-18,33.75,34.12,33.75,34.0,10267,14.4887966459328,14.64763678694,14.4887966459328,14.5961210655323,23915.8060167316,0.0,1.0
1989-09-19,33.75,34.12,33.75,34.0,11467,14.4887966459328,14.64763678694,14.4887966459328,14.5961210655323,26711.0692114406,0.0,1.0
1989-09-20,33.75,34.38,33.75,34.0,12800,14.4887966459328,14.7592541833235,14.4887966459328,14.5961210655323,29816.1407435633,0.0,1.0
1989-09-21,35.13,35.25,34.0,34.0,16467,15.081227442122,15.1327431635298,14.5961210655323,14.5961210655323,38357.9991893952,0.0,1.0
1989-09-22,35.25,35.37,34.88,35.0,89400,15.1327431635298,15.1842588849375,14.9739030225225,15.0254187439303,208247.108005825,0.0,1.0
1989-09-25,34.75,35.0,34.75,35.0,34067,14.9180943243308,15.0254187439303,14.9180943243308,15.0254187439303,79355.1927117946,0.0,1.0
1989-09-26,35.13,35.25,34.5,34.88,44667,15.081227442122,15.1327431635298,14.8107699047313,14.9739030225225,104046.684265058,0.0,1.0
1989-09-27,35.62,36.0,34.75,35.13,56400,15.291583304537,15.4547164223283,14.9180943243308,15.081227442122,131377.370151326,0.0,1.0
1989-09-28,37.0,37.38,35.88,35.88,70867,15.8840141007263,16.0471472185175,15.4032007009205,15.4032007009205,165076.597349539,0.0,1.0
1989-09-29,36.12,37.0,36.12,36.87,33400,15.506232143736,15.8840141007263,15.506232143736,15.8282054025346,77801.4922527358,0.0,1.0
1989-10-02,35.37,36.12,35.0,36.12,66467,15.1842588849375,15.506232143736,15.0254187439303,15.506232143736,154827.29896894,0.0,1.0
1989-10-03,36.25,36.25,35.5,35.62,11000,15.5620408419278,15.5620408419278,15.2400675831293,15.291583304537,25623.2459514997,0.0,1.0
1989-10-04,37.0,37.0,36.5,36.5,78667,15.8840141007263,15.8840141007263,15.6693652615273,15.6693652615273,183245.808115148,0.0,1.0
1989-10-05,36.5,36.87,36.5,36.87,39400,15.6693652615273,15.8282054025346,15.6693652615273,15.8282054025346,91777.8082262809,0.0,1.0
1989-10-06,36.25,36.75,36.25,36.5,4667,15.5620408419278,15.7766896811268,15.5620408419278,15.6693652615273,10871.2444414227,0.0,1.0
1989-10-09,36.38,36.38,36.12,36.12,2267,15.6178495401195,15.6178495401195,15.506232143736,15.506232143736,5280.71805200455,0.0,1.0
1989-10-10,36.5,36.63,36.25,36.5,16467,15.6693652615273,15.725173959719,15.5620408419278,15.6693652615273,38357.9991893951,0.0,1.0
1989-10-11,36.12,36.5,36.12,36.5,5467,15.506232143736,15.6693652615273,15.506232143736,15.6693652615273,12734.7532378954,0.0,1.0
1989-10-12,36.25,36.5,36.12,36.38,23000,15.5620408419278,15.6693652615273,15.506232143736,15.6178495401195,53575.8778985903,0.0,1.0
1989-10-13,34.5,36.5,34.25,36.5,26600,14.8107699047313,15.6693652615273,14.7034454851318,15.6693652615273,61961.6674827175,0.0,1.0
1989-10-16,34.75,34.75,33.0,33.87,70467,14.9180943243308,14.9180943243308,14.1668233871343,14.5403123673405,164144.842951303,0.0,1.0
1989-10-17,36.25,36.25,34.75,34.75,46467,15.5620408419278,15.5620408419278,14.9180943243308,14.9180943243308,108239.579057122,0.0,1.0
1989-10-18,35.5,36.0,35.5,36.0,20000,15.2400675831293,15.4547164223283,15.2400675831293,15.4547164223283,46587.7199118177,0.0,1.0
1989-10-19,37.0,37.25,35.62,35.62,44467,15.8840141007263,15.9913385203258,15.291583304537,15.291583304537,103580.80706594,0.0,1.0
1989-10-20,36.87,37.0,36.63,37.0,26200,15.8282054025346,15.8840141007263,15.725173959719,15.8840141007263,61029.913084481,0.0,1.0
1989-10-23,36.87,37.25,36.5,37.0,21667,15.8282054025346,15.9913385203258,15.6693652615273,15.8840141007263,50470.8063664676,0.0,1.0
1989-10-24,36.75,37.0,36.25,36.63,27600,15.8282054025346,15.9358802692185,15.6128556691667,15.7765214665263,64081.8067623496,0.12,1.0
1989-10-25,36.25,36.5,36.0,36.5,38467,15.6128556691667,15.7205305358506,15.5051808024828,15.7205305358506,89312.8572727288,0.0,1.0
1989-10-26,37.25,37.25,35.88,36.25,53867,16.0435551359024,16.0435551359024,15.4534968664746,15.6128556691667,125068.648002445,0.0,1.0
1989-10-27,37.12,37.25,36.63,37.12,19600,15.9875642052267,16.0435551359024,15.7765214665263,15.9875642052267,45507.3700196398,0.0,1.0
1989-10-30,36.5,37.25,36.38,37.0,21267,15.7205305358506,16.0435551359024,15.6688465998424,15.9358802692185,49377.818275902,0.0,1.0
1989-10-31,37.25,37.25,36.5,36.5,39600,16.0435551359024,16.0435551359024,15.7205305358506,15.7205305358506,91943.4618764147,0.0,1.0
1989-11-01,37.0,37.5,36.5,37.38,27667,15.9358802692185,16.1512300025863,15.7205305358506,16.099546066578,64237.3676700698,0.0,1.0
1989-11-02,36.75,36.75,36.5,36.63,9067,15.8282054025346,15.8282054025346,15.7205305358506,15.7765214665263,21051.802243269,0.0,1.0
1989-11-03,36.25,36.75,36.25,36.75,13200,15.6128556691667,15.8282054025346,15.6128556691667,15.8282054025346,30647.8206254717,0.0,1.0
1989-11-06,35.75,36.25,35.5,36.25,10800,15.3975059357989,15.6128556691667,15.289831069115,15.6128556691667,25075.4896026586,0.0,1.0
1989-11-07,35.5,35.88,35.5,35.5,9667,15.289831069115,15.4534968664746,15.289831069115,15.289831069115,22444.8849989723,0.0,1.0
1989-11-08,34.88,35.75,34.88,35.75,20200,15.0227973997389,15.3975059357989,15.0227973997389,15.3975059357989,46900.452775343,0.0,1.0
1989-11-09,34.25,34.62,34.25,34.62,72467,14.7514567356955,14.9108155383877,14.7514567356955,14.9108155383877,168254.213429246,0.0,1.0
1989-11-10,34.12,34.38,34.12,34.38,16067,14.6954658050198,14.8074476663711,14.6954658050198,14.8074476663711,37304.4343931404,0.0,1.0
1989-11-13,33.38,34.0,33.0,34.0,22867,14.3767481996355,14.6437818690116,14.2130824022759,14.6437818690116,53092.7056244438,0.0,1.0
1989-11-14,34.0,34.38,33.12,33.5,161400,14.6437818690116,14.8074476663711,14.2647663382842,14.4284321356437,374739.261284175,0.0,1.0
1989-11-15,34.25,34.5,34.0,34.12,43467,14.7514567356955,14.8591316023794,14.6437818690116,14.6954658050198,100921.880236922,0.0,1.0
1989-11-16,33.38,34.25,33.38,34.25,28800,14.3767481996355,14.7514567356955,14.3767481996355,14.7514567356955,66867.9722737561,0.0,1.0
1989-11-17,34.5,34.5,33.5,33.63,21267,14.8591316023794,14.8591316023794,14.4284321356437,14.4844230663194,49377.8182759018,0.0,1.0
1989-11-20,34.0,34.5,34.0,34.5,25000,14.6437818690116,14.8591316023794,14.6437818690116,14.8591316023794,58045.1148209688,0.0,1.0
1989-11-21,34.5,34.5,33.63,33.75,50000,14.8591316023794,14.8591316023794,14.4844230663194,14.5361070023277,116090.229641938,0.0,1.0
1989-11-22,34.5,34.5,34.38,34.38,9400,14.8591316023794,14.8591316023794,14.8074476663711,14.8074476663711,21824.9631726843,0.0,1.0
1989-11-24,34.75,34.75,34.75,34.75,1067,14.9668064690633,14.9668064690633,14.9668064690633,14.9668064690633,2477.36550055895,0.0,1.0
1989-11-27,35.25,35.75,34.88,35.0,39600,15.1821562024311,15.3975059357989,15.0227973997389,15.0744813357472,91943.4618764149,0.0,1.0
1989-11-28,35.62,35.75,35.25,35.25,12267,15.3415150051233,15.3975059357989,15.1821562024311,15.1821562024311,28481.576940353,0.0,1.0
1989-11-29,35.25,35.75,35.25,35.75,8800,15.1821562024311,15.3975059357989,15.1821562024311,15.3975059357989,20431.8804169811,0.0,1.0
1989-11-30,35.5,35.75,35.25,35.25,8600,15.289831069115,15.3975059357989,15.1821562024311,15.1821562024311,19967.5194984134,0.0,1.0
1989-12-01,36.75,37.0,35.75,35.75,27667,15.8282054025346,15.9358802692185,15.3975059357989,15.3975059357989,64237.3676700698,0.0,1.0
1989-12-04,36.87,37.12,36.63,37.0,8200,15.8798893385428,15.9875642052267,15.7765214665263,15.9358802692185,19038.7976612779,0.0,1.0
1989-12-05,36.63,36.87,36.38,36.75,39867,15.7765214665263,15.8798893385428,15.6688465998424,15.8282054025346,92563.3837027027,0.0,1.0
1989-12-06,36.38,36.87,35.75,36.5,17267,15.6688465998424,15.8798893385428,15.3975059357989,15.7205305358506,40090.5999045468,0.0,1.0
1989-12-07,35.5,36.12,35.13,36.12,27867,15.289831069115,15.5568647384911,15.1304722664228,15.5568647384911,64701.7285886378,0.0,1.0
1989-12-08,35.62,36.0,35.37,35.62,18200,15.3415150051233,15.5051808024828,15.2338401384394,15.3415150051233,42256.8435896654,0.0,1.0
1989-12-11,35.5,35.62,35.37,35.62,54667,15.289831069115,15.3415150051233,15.2338401384394,15.3415150051233,126926.091676717,0.0,1.0
1989-12-12,35.25,35.25,35.13,35.25,10067,15.1821562024311,15.1821562024311,15.1304722664228,15.1821562024311,23373.6068361078,0.0,1.0
1989-12-13,35.13,35.25,35.13,35.25,11800,15.1304722664228,15.1821562024311,15.1304722664228,15.1821562024311,27397.2941954974,0.0,1.0
1989-12-14,35.0,35.13,35.0,35.0,13267,15.0744813357472,15.1304722664228,15.0744813357472,15.0744813357472,30803.3815331918,0.0,1.0
1989-12-15,35.0,35.13,35.0,35.0,17467,15.0744813357472,15.1304722664228,15.0744813357472,15.0744813357472,40554.9608231146,0.0,1.0
1989-12-18,34.38,35.0,34.38,35.0,24267,14.8074476663711,15.0744813357472,14.8074476663711,15.0744813357472,56343.2320544182,0.0,1.0
1989-12-19,34.25,34.5,34.0,34.5,13467,14.7514567356955,14.8591316023794,14.6437818690116,14.8591316023794,31267.7424517595,0.0,1.0
1989-12-20,34.0,34.75,34.0,34.25,72400,14.6437818690116,14.9668064690633,14.6437818690116,14.7514567356955,168098.652521526,0.0,1.0
1989-12-21,34.5,35.0,34.0,34.12,46867,14.8591316023794,15.0744813357472,14.6437818690116,14.6954658050198,108816.015852574,0.0,1.0
1989-12-22,34.5,34.5,34.0,34.25,10800,14.8591316023794,14.8591316023794,14.6437818690116,14.7514567356955,25075.4896026586,0.0,1.0
1989-12-26,34.38,34.62,34.38,34.62,2267,14.8074476663711,14.9108155383877,14.8074476663711,14.9108155383877,5263.53101196547,0.0,1.0
1989-12-27,35.13,35.13,34.62,34.62,13467,15.1304722664228,15.1304722664228,14.9108155383877,14.9108155383877,31267.7424517596,0.0,1.0
1989-12-28,35.62,35.62,35.25,35.25,48200,15.3415150051233,15.3415150051233,15.1821562024311,15.1821562024311,111910.981374828,0.0,1.0
1989-12-29,36.0,36.0,35.25,35.5,68200,15.5051808024828,15.5051808024828,15.1821562024311,15.289831069115,158347.073231604,0.0,1.0
1990-01-02,36.0,36.25,35.75,36.0,5200,15.5051808024828,15.6128556691667,15.3975059357989,15.5051808024828,12073.3838827616,0.0,1.0
1990-01-03,36.25,36.88,36.25,36.25,132600,15.6128556691667,15.8841963332102,15.6128556691667,15.6128556691667,307871.28901042,0.0,1.0
1990-01-04,35.5,36.5,35.5,36.25,24600,15.289831069115,15.7205305358506,15.289831069115,15.6128556691667,57116.3929838335,0.0,1.0
1990-01-05,35.88,36.25,35.63,35.63,24467,15.4534968664746,15.6128556691667,15.3458219997906,15.3458219997906,56807.5929729858,0.0,1.0
1990-01-08,35.25,35.88,35.13,35.88,29800,15.1821562024311,15.4534968664746,15.1304722664228,15.4534968664746,69189.7768665951,0.0,1.0
1990-01-09,35.13,35.63,35.13,35.25,7400,15.1304722664228,15.3458219997906,15.1304722664228,15.1821562024311,17181.3539870069,0.0,1.0
1990-01-10,35.13,35.13,34.75,35.13,9600,15.1304722664228,15.1304722664228,14.9668064690633,15.1304722664228,22289.3240912521,0.0,1.0
1990-01-11,34.38,35.25,34.25,35.13,13667,14.8074476663711,15.1821562024311,14.7514567356955,15.1304722664228,31732.1033703273,0.0,1.0
1990-01-12,33.75,34.0,33.25,34.0,50867,14.5361070023277,14.6437818690116,14.3207572689598,14.6437818690116,118103.234223929,0.0,1.0
1990-01-15,33.25,33.5,33.25,33.5,5867,14.3207572689598,14.4284321356437,14.3207572689598,14.4284321356437,13622.027546185,0.0,1.0
1990-01-16,32.13,32.88,32.13,32.88,33067,13.8383738662159,14.1613984662677,13.8383738662159,14.1613984662677,76775.1124713994,0.0,1.0
1990-01-17,30.88,31.75,30.0,31.75,392200,13.2999995327964,13.6747080688564,12.920984002069,13.6747080688564,910611.76131136,0.0,1.0
1990-01-18,31.5,31.5,30.75,30.88,87667,13.5670332021725,13.5670332021725,13.2440086021207,13.2999995327964,203545.643240395,0.0,1.0
1990-01-19,32.63,32.75,31.88,31.88,59000,14.0537235995837,14.105407535592,13.730698999532,13.730698999532,136986.470977487,0.0,1.0
1990-01-22,31.88,32.63,31.63,32.63,24800,13.730698999532,14.0537235995837,13.6230241328481,14.0537235995837,57580.7539024013,0.0,1.0
1990-01-23,31.75,31.88,31.63,31.88,8400,13.7263920048647,13.7825945548058,13.6745127279959,13.7825945548058,19429.7234047724,0.12,1.0
1990-01-24,30.38,31.25,30.0,31.25,25667,13.1341035939461,13.5102283512447,12.969819217195,13.5102283512447,59369.3703131302,0.0,1.0
1990-01-25,30.25,30.25,30.0,30.25,87467,13.0779010440049,13.0779010440049,12.969819217195,13.0779010440049,202316.621076813,0.0,1.0
1990-01-26,30.13,30.75,30.13,30.25,103000,13.0260217671361,13.2940646976248,13.0260217671361,13.0779010440049,238245.417939472,0.0,1.0
1990-01-29,30.75,30.75,30.13,30.13,16800,13.2940646976248,13.2940646976248,13.0260217671361,13.0260217671361,38859.4468095449,0.0,1.0
1990-01-30,30.88,31.0,30.63,30.75,37400,13.350267247566,13.4021465244348,13.242185420756,13.2940646976248,86508.5303974392,0.0,1.0
1990-01-31,31.5,31.5,31.0,31.0,5067,13.6183101780547,13.6183101780547,13.4021465244348,13.4021465244348,11720.2867252359,0.0,1.0
1990-02-01,31.88,32.0,31.38,31.5,11267,13.7825945548058,13.8344738316746,13.5664309011859,13.6183101780547,26061.2730478061,0.0,1.0
1990-02-02,31.5,32.13,31.5,31.88,35867,13.6183101780547,13.8906763816158,13.6183101780547,13.7825945548058,82962.6058760682,0.0,1.0
1990-02-05,31.38,31.63,31.25,31.5,19400,13.5664309011859,13.6745127279959,13.5102283512447,13.6183101780547,44873.408815784,0.0,1.0
1990-02-06,31.38,31.5,31.13,31.38,7600,13.5664309011859,13.6183101780547,13.458349074376,13.5664309011859,17579.2735566989,0.0,1.0
1990-02-07,30.88,31.38,30.88,31.38,47867,13.350267247566,13.5664309011859,13.350267247566,13.5664309011859,110719.353597172,0.0,1.0
1990-02-08,30.63,31.0,30.63,30.88,12400,13.242185420756,13.4021465244348,13.242185420756,13.350267247566,28681.9726451404,0.0,1.0
1990-02-09,31.38,31.38,30.88,30.88,19800,13.5664309011859,13.5664309011859,13.350267247566,13.350267247566,45798.6337398208,0.0,1.0
1990-02-12,30.25,31.13,30.25,31.13,107000,13.0779010440049,13.458349074376,13.0779010440049,13.458349074376,247497.667179839,0.0,1.0
1990-02-13,30.25,30.5,30.25,30.25,74467,13.0779010440049,13.1859828708149,13.0779010440049,13.0779010440049,172246.811045618,0.0,1.0
1990-02-14,30.5,30.63,30.38,30.38,37267,13.1859828708149,13.242185420756,13.1341035939461,13.1341035939461,86200.8931101967,0.0,1.0
1990-02-15,31.0,31.25,30.75,30.75,25667,13.4021465244348,13.5102283512447,13.2940646976248,13.2940646976248,59369.3703131302,0.0,1.0
1990-02-16,31.38,31.38,30.75,31.0,52200,13.5664309011859,13.5664309011859,13.2940646976248,13.4021465244348,120741.8525868,0.0,1.0
1990-02-20,30.88,31.25,30.88,31.25,120200,13.350267247566,13.5102283512447,13.350267247566,13.5102283512447,278030.089673053,0.0,1.0
1990-02-21,31.38,31.5,30.75,30.88,36667,13.5664309011859,13.6183101780547,13.2940646976248,13.350267247566,84813.0557241419,0.0,1.0
1990-02-22,31.0,31.13,30.75,31.13,4067,13.4021465244348,13.458349074376,13.2940646976248,13.458349074376,9407.22441514397,0.0,1.0
1990-02-23,30.63,30.75,30.0,30.75,54000,13.242185420756,13.2940646976248,12.969819217195,13.2940646976248,124905.364744966,0.0,1.0
1990-02-26,30.63,30.63,30.38,30.63,12000,13.242185420756,13.242185420756,13.1341035939461,13.242185420756,27756.7477211036,0.0,1.0
1990-02-27,30.88,30.88,30.5,30.63,17800,13.350267247566,13.350267247566,13.1859828708149,13.242185420756,41172.5091196368,0.0,1.0
1990-02-28,31.13,31.38,30.75,30.88,11467,13.458349074376,13.5664309011859,13.2940646976248,13.350267247566,26523.8855098244,0.0,1.0
1990-03-01,31.38,31.38,30.88,31.13,29200,13.5664309011859,13.5664309011859,13.350267247566,13.458349074376,67541.4194546852,0.0,1.0
1990-03-02,31.38,31.63,31.38,31.38,15467,13.5664309011859,13.6745127279959,13.5664309011859,13.5664309011859,35776.1347501923,0.0,1.0
1990-03-05,31.75,31.75,31.63,31.63,12600,13.7263920048647,13.7263920048647,13.6745127279959,13.6745127279959,29144.5851071586,0.0,1.0
1990-03-06,31.63,31.75,31.5,31.75,10000,13.6745127279959,13.7263920048647,13.6183101780547,13.7263920048647,23130.6231009195,0.0,1.0
1990-03-07,27.5,28.13,27.0,28.13,909267,11.8890009490954,12.1613671526565,11.6728372954755,12.1613671526565,2103191.22751038,0.0,1.0
1990-03-08,28.75,29.25,27.88,27.88,508600,12.4294100831452,12.6455737367651,12.0532853258465,12.0532853258465,1176423.49091277,0.0,1.0
1990-03-09,28.88,29.5,28.88,28.88,202467,12.4856126330863,12.753655563575,12.4856126330863,12.4856126330863,468318.78673739,0.0,1.0
1990-03-12,28.75,29.0,28.63,28.88,12600,12.4294100831452,12.5374919099551,12.3775308062764,12.4856126330863,29144.5851071586,0.0,1.0
1990-03-13,28.38,28.88,28.0,28.75,9400,12.2694489794664,12.4856126330863,12.1051646027153,12.4294100831452,21742.7857148644,0.0,1.0
1990-03-14,28.13,28.5,27.88,28.38,37000,12.1613671526565,12.3213282563352,12.0532853258465,12.2694489794664,85583.3054734021,0.0,1.0
1990-03-15,28.0,28.25,27.75,28.13,81467,12.1051646027153,12.2132464295252,11.9970827759053,12.1613671526565,188438.247216261,0.0,1.0
1990-03-16,29.75,29.88,28.38,28.38,268667,12.861737390385,12.9179399403262,12.2694489794664,12.2694489794664,621443.511665475,0.0,1.0
1990-03-19,29.5,29.63,29.5,29.63,134267,12.753655563575,12.8098581135162,12.753655563575,12.8098581135162,310567.937189118,0.0,1.0
1990-03-20,29.75,30.0,29.38,29.5,19667,12.861737390385,12.969819217195,12.7017762867063,12.753655563575,45490.9964525785,0.0,1.0
1990-03-21,29.75,29.88,29.5,29.75,115467,12.861737390385,12.9179399403262,12.753655563575,12.861737390385,267082.365759388,0.0,1.0
1990-03-22,29.38,29.75,29.25,29.75,41400,12.7017762867063,12.861737390385,12.6455737367651,12.861737390385,95760.7796378067,0.0,1.0
1990-03-23,29.25,29.75,29.25,29.38,16267,12.6455737367651,12.861737390385,12.6455737367651,12.7017762867063,37626.5845982658,0.0,1.0
1990-03-26,29.88,30.0,29.5,29.5,28667,12.9179399403262,12.969819217195,12.753655563575,12.753655563575,66308.557243406,0.0,1.0
1990-03-27,30.0,30.25,29.75,29.88,21067,12.969819217195,13.0779010440049,12.861737390385,12.9179399403262,48729.2836867071,0.0,1.0
1990-03-28,29.63,30.25,29.63,30.0,21800,12.8098581135162,13.0779010440049,12.8098581135162,12.969819217195,50424.7583600047,0.0,1.0
1990-03-29,30.0,30.13,29.5,29.63,25400,12.969819217195,13.0260217671361,12.753655563575,12.8098581135162,58751.7826763355,0.0,1.0
1990-03-30,30.0,30.0,29.75,30.0,4400,12.969819217195,12.969819217195,12.861737390385,12.969819217195,10177.4741644046,0.0,1.0
1990-04-02,29.75,29.88,29.63,29.88,10000,12.861737390385,12.9179399403262,12.8098581135162,12.9179399403262,23130.6231009195,0.0,1.0
1990-04-03,29.63,30.0,29.5,29.75,6467,12.8098581135162,12.969819217195,12.753655563575,12.861737390385,14958.5739593647,0.0,1.0
1990-04-04,29.5,30.13,29.5,29.63,75467,12.753655563575,13.0260217671361,12.753655563575,12.8098581135162,174559.87335571,0.0,1.0
1990-04-05,29.5,30.0,29.5,29.5,5000,12.753655563575,12.969819217195,12.753655563575,12.753655563575,11565.3115504598,0.0,1.0
1990-04-06,29.5,29.5,29.25,29.5,2200,12.753655563575,12.753655563575,12.6455737367651,12.753655563575,5088.73708220232,0.0,1.0
1990-04-09,29.0,29.25,28.75,29.25,5200,12.5374919099551,12.6455737367651,12.4294100831452,12.6455737367651,12027.9240124782,0.0,1.0
1990-04-10,28.63,28.75,28.5,28.75,36867,12.3775308062764,12.4294100831452,12.3213282563352,12.4294100831452,85275.66818616,0.0,1.0
1990-04-11,28.63,28.88,28.63,28.63,71467,12.3775308062764,12.4856126330863,12.3775308062764,12.3775308062764,165307.624115342,0.0,1.0
1990-04-12,29.25,29.5,28.75,28.75,59200,12.6455737367651,12.753655563575,12.4294100831452,12.4294100831452,136933.288757444,0.0,1.0
1990-04-16,29.0,29.25,29.0,29.25,137200,12.5374919099551,12.6455737367651,12.5374919099551,12.6455737367651,317352.148944617,0.0,1.0
1990-04-17,28.75,28.75,28.5,28.75,61267,12.4294100831452,12.4294100831452,12.3213282563352,12.4294100831452,141714.388552403,0.0,1.0
1990-04-18,27.88,28.88,27.88,28.75,204067,12.0532853258465,12.4856126330863,12.0532853258465,12.4294100831452,472019.686433535,0.0,1.0
1990-04-19,25.5,27.75,24.63,27.75,169200,11.0243463346157,11.9970827759053,10.6482215773171,11.9970827759053,391370.142867559,0.0,1.0
1990-04-20,23.0,24.63,22.0,24.63,450800,9.94352806651613,10.6482215773171,9.5112007592763,10.6482215773171,1042728.48938945,0.0,1.0
1990-04-23,21.75,23.0,21.5,23.0,179600,9.40311893246634,9.94352806651613,9.29503710565638,9.94352806651613,415425.990892515,0.0,1.0
1990-04-24,22.0,22.0,21.13,21.75,150067,9.5112007592763,9.5112007592763,9.13507600197764,9.40311893246634,347114.32168857,0.0,1.0
1990-04-25,21.38,22.25,21.0,22.0,174200,9.2431578287876,9.61928258608626,9.07887345203647,9.5112007592763,402935.454418019,0.0,1.0
1990-04-26,21.0,21.63,21.0,21.38,126467,9.07887345203647,9.35123965559756,9.07887345203647,9.2431578287876,292526.051170399,0.0,1.0
1990-04-27,20.63,21.0,20.25,21.0,74467,8.91891234835773,9.07887345203647,8.75462797160659,9.07887345203647,172246.811045618,0.0,1.0
1990-04-30,21.63,21.63,20.63,20.63,182067,9.35123965559756,9.35123965559756,8.91891234835773,8.91891234835773,421132.315611512,0.0,1.0
1990-05-01,22.13,22.25,21.75,21.75,59867,9.61928258608626,9.67144317850968,9.45410737674542,9.45410737674542,137729.263917907,0.12,1.0
1990-05-02,22.63,22.63,22.0,22.13,201200,9.83661838785052,9.83661838785052,9.56277527762755,9.61928258608626,462878.178299946,0.0,1.0
1990-05-03,22.25,23.13,22.0,22.63,216467,9.67144317850968,10.0539541896148,9.56277527762755,9.83661838785052,498001.245636453,0.0,1.0
1990-05-04,22.0,22.5,22.0,22.25,44800,9.56277527762755,9.78011107939181,9.56277527762755,9.67144317850968,103066.314054859,0.0,1.0
1990-05-07,21.88,22.38,21.25,22.0,41200,9.51061468520412,9.72795048696839,9.23677157498116,9.56277527762755,94784.1995325934,0.0,1.0
1990-05-08,22.0,22.0,21.5,21.88,84200,9.56277527762755,9.56277527762755,9.34543947586329,9.51061468520412,193709.456326319,0.0,1.0
1990-05-09,21.88,22.25,21.75,22.0,112600,9.51061468520412,9.67144317850968,9.45410737674542,9.56277527762755,259046.137557525,0.0,1.0
1990-05-10,21.63,22.0,21.5,21.88,100467,9.40194678432199,9.56277527762755,9.34543947586329,9.51061468520412,231133.111030123,0.0,1.0
1990-05-11,21.88,22.0,21.5,21.63,13400,9.51061468520412,9.56277527762755,9.34543947586329,9.40194678432199,30827.8707217658,0.0,1.0
1990-05-14,22.0,22.25,21.5,21.88,104800,9.56277527762755,9.67144317850968,9.34543947586329,9.51061468520412,241101.556092616,0.0,1.0
1990-05-15,22.25,22.25,21.75,22.0,40667,9.67144317850968,9.67144317850968,9.45410737674542,9.56277527762755,93557.9864658246,0.0,1.0
1990-05-16,22.0,22.75,22.0,22.25,78667,9.56277527762755,9.88877898027394,9.56277527762755,9.67144317850968,180980.306423071,0.0,1.0
1990-05-17,21.63,22.5,21.63,22.0,54267,9.40194678432199,9.78011107939181,9.40194678432199,9.56277527762755,124845.97466105,0.0,1.0
1990-05-18,21.0,21.63,20.88,21.63,106867,9.12810367409902,9.40194678432199,9.0759430816756,9.40194678432199,245856.870180817,0.0,1.0
1990-05-21,21.0,21.0,20.5,21.0,42200,9.12810367409902,9.12810367409902,8.91076787233476,9.12810367409902,97084.7868998893,0.0,1.0
1990-05-22,21.63,21.63,20.88,21.0,113000,9.40194678432199,9.40194678432199,9.0759430816756,9.12810367409902,259966.372504443,0.0,1.0
1990-05-23,21.63,21.75,21.5,21.63,97267,9.40194678432199,9.45410737674542,9.34543947586329,9.40194678432199,223771.231454776,0.0,1.0
1990-05-24,21.5,21.63,21.5,21.63,83400,9.34543947586329,9.40194678432199,9.34543947586329,9.40194678432199,191868.986432482,0.0,1.0
1990-05-25,21.38,21.38,21.25,21.38,42867,9.29327888343986,9.29327888343986,9.23677157498116,9.29327888343986,98619.2786738757,0.0,1.0
1990-05-29,21.75,21.75,21.25,21.38,37400,9.45410737674542,9.45410737674542,9.23677157498116,9.29327888343986,86041.9675368687,0.0,1.0
1990-05-30,21.25,21.63,21.25,21.63,100400,9.23677157498116,9.40194678432199,9.23677157498116,9.40194678432199,230978.971676514,0.0,1.0
1990-05-31,21.25,21.5,21.0,21.25,56400,9.23677157498116,9.34543947586329,9.12810367409902,9.23677157498116,129753.127515492,0.0,1.0
1990-06-01,21.0,21.25,20.75,21.25,170800,9.12810367409902,9.23677157498116,9.01943577321689,9.23677157498116,392940.322334149,0.0,1.0
1990-06-04,21.63,21.63,21.25,21.25,94200,9.40194678432199,9.40194678432199,9.23677157498116,9.23677157498116,216715.329999279,0.0,1.0
1990-06-05,21.5,21.63,21.38,21.63,46867,9.34543947586329,9.40194678432199,9.29327888343986,9.40194678432199,107821.628143059,0.0,1.0
1990-06-06,21.5,21.63,21.38,21.5,51467,9.34543947586329,9.40194678432199,9.29327888343986,9.34543947586329,118404.330032621,0.0,1.0
1990-06-07,21.0,21.63,20.88,21.5,50200,9.12810367409902,9.40194678432199,9.0759430816756,9.34543947586329,115489.485838257,0.0,1.0
1990-06-08,20.5,21.25,20.5,21.0,16067,8.91076787233476,9.23677157498116,8.91076787233476,9.12810367409902,36963.5372303441,0.0,1.0
1990-06-11,20.0,20.75,20.0,20.5,36867,8.6934320705705,9.01943577321689,8.6934320705705,8.91076787233476,84815.7544700999,0.0,1.0
1990-06-12,19.75,19.88,19.5,19.88,114000,8.58476416968837,8.64127147814708,8.47609626880624,8.64127147814708,262266.959871739,0.0,1.0
1990-06-13,19.63,20.0,19.63,19.75,83000,8.53260357726494,8.6934320705705,8.53260357726494,8.58476416968837,190948.751485564,0.0,1.0
1990-06-14,19.5,19.63,19.5,19.63,20467,8.47609626880624,8.53260357726494,8.47609626880624,8.53260357726494,47086.1216464463,0.0,1.0
1990-06-15,19.5,19.63,19.38,19.5,70000,8.47609626880624,8.53260357726494,8.42393567638281,8.47609626880624,161041.115710717,0.0,1.0
1990-06-18,19.5,19.63,19.25,19.5,15800,8.47609626880624,8.53260357726494,8.36742836792411,8.47609626880624,36349.2804032761,0.0,1.0
1990-06-19,19.5,19.5,19.0,19.5,42667,8.47609626880624,8.47609626880624,8.25876046704197,8.47609626880624,98159.1612004164,0.0,1.0
1990-06-20,19.5,19.63,19.38,19.5,98200,8.47609626880624,8.53260357726494,8.42393567638281,8.47609626880624,225917.679468463,0.0,1.0
1990-06-21,20.13,20.38,19.38,19.5,149800,8.74993937902921,8.85860727991134,8.42393567638281,8.47609626880624,344627.987620934,0.0,1.0
1990-06-22,21.0,21.13,20.13,20.13,177867,9.12810367409902,9.18461098255773,8.74993937902921,8.74993937902921,409198.57325883,0.0,1.0
1990-06-25,20.5,21.0,20.5,21.0,40600,8.91076787233476,9.12810367409902,8.91076787233476,9.12810367409902,93403.8471122157,0.0,1.0
1990-06-26,21.38,21.38,20.63,20.63,80800,9.29327888343986,9.29327888343986,8.96727518079347,8.96727518079347,185887.459277513,0.0,1.0
1990-06-27,21.5,21.5,21.25,21.38,101867,9.34543947586329,9.34543947586329,9.23677157498116,9.29327888343986,234353.933344337,0.0,1.0
1990-06-28,23.0,23.5,21.38,21.5,193067,9.99744688115607,10.2147826829203,9.29327888343986,9.34543947586329,444167.501241728,0.0,1.0
1990-06-29,24.0,24.25,23.75,23.75,144867,10.4321184846846,10.5407863855667,10.3234505838025,10.3234505838025,333279.190138063,0.0,1.0
1990-07-02,23.63,24.13,23.5,24.0,39467,10.271289991379,10.4886257931433,10.2147826829203,10.4321184846846,90797.2816250698,0.0,1.0
1990-07-03,23.25,23.63,23.13,23.63,8467,10.1061147820382,10.271289991379,10.0539541896148,10.271289991379,19479.0732388949,0.0,1.0
1990-07-05,22.75,23.13,22.5,23.13,16467,9.88877898027394,10.0539541896148,9.78011107939181,10.0539541896148,37883.7721772625,0.0,1.0
1990-07-06,22.38,22.63,22.25,22.63,20267,9.72795048696839,9.83661838785052,9.67144317850968,9.83661838785052,46626.0041729871,0.0,1.0
1990-07-09,22.75,22.75,22.38,22.38,7800,9.88877898027394,9.88877898027394,9.72795048696839,9.72795048696839,17944.5814649084,0.0,1.0
1990-07-10,22.0,23.13,22.0,22.75,39067,9.56277527762755,10.0539541896148,9.56277527762755,9.88877898027394,89877.046678151,0.0,1.0
1990-07-11,22.5,22.63,21.88,22.0,37200,9.78011107939181,9.83661838785052,9.51061468520412,9.56277527762755,85581.8500634095,0.0,1.0
1990-07-12,23.0,23.0,22.5,22.5,17467,9.99744688115607,9.99744688115607,9.78011107939181,9.78011107939181,40184.3595445584,0.0,1.0
1990-07-13,22.75,23.25,22.75,23.0,101000,9.88877898027394,10.1061147820382,9.88877898027394,9.99744688115607,232359.324096891,0.0,1.0
1990-07-16,22.88,23.38,22.88,22.88,23000,9.94528628873265,10.1626220904969,9.94528628873265,9.94528628873265,52913.509447807,0.0,1.0
1990-07-17,22.63,23.13,22.63,22.88,31400,9.83661838785052,10.0539541896148,9.83661838785052,9.94528628873265,72238.443333093,0.0,1.0
1990-07-18,22.75,23.0,22.38,22.63,89800,9.88877898027394,9.99744688115607,9.72795048696839,9.83661838785052,206592.745583177,0.0,1.0
1990-07-19,22.63,22.75,22.38,22.75,25267,9.83661838785052,9.88877898027394,9.72795048696839,9.88877898027394,58128.9410094669,0.0,1.0
1990-07-20,23.0,23.5,22.5,22.63,98467,9.99744688115607,10.2147826829203,9.78011107939181,9.83661838785052,226531.936295531,0.0,1.0
1990-07-23,21.5,22.75,21.13,22.75,24467,9.34543947586329,9.88877898027394,9.18461098255773,9.88877898027394,56288.4711156301,0.0,1.0
1990-07-24,21.0,21.63,21.0,21.5,20267,9.12810367409902,9.40194678432199,9.12810367409902,9.34543947586329,46626.0041729871,0.0,1.0
1990-07-25,22.25,22.25,21.0,21.0,20267,9.67144317850968,9.67144317850968,9.12810367409902,9.12810367409902,46626.0041729871,0.0,1.0
1990-07-26,21.75,22.63,21.75,22.25,23600,9.45410737674542,9.83661838785052,9.45410737674542,9.67144317850968,54293.8618681845,0.0,1.0
1990-07-27,22.38,22.75,21.75,21.75,40000,9.72795048696839,9.88877898027394,9.45410737674542,9.45410737674542,92023.4946918381,0.0,1.0
1990-07-30,22.25,22.63,22.13,22.38,17867,9.67144317850968,9.83661838785052,9.61928258608626,9.72795048696839,41104.5944914768,0.0,1.0
1990-07-31,21.75,22.25,21.25,22.25,25000,9.50626796916884,9.7248028650118,9.28773307332588,9.7248028650118,57199.1029248823,0.12,1.0
1990-08-01,22.0,22.25,21.5,21.75,63667,9.61553541709032,9.7248028650118,9.39700052124736,9.50626796916884,145667.811436739,0.0,1.0
1990-08-02,21.63,21.75,21.5,21.75,7667,9.45381959416653,9.50626796916884,9.39700052124736,9.50626796916884,17541.8208850029,0.0,1.0
1990-08-03,20.38,21.63,19.63,21.63,50800,8.90748235455913,9.45381959416653,8.57968001079468,9.45381959416653,116228.577143361,0.0,1.0
1990-08-06,19.5,20.0,19.25,20.0,44200,8.52286093787551,8.74139583371847,8.41359348995403,8.74139583371847,101128.013971192,0.0,1.0
1990-08-07,18.88,19.88,18.88,19.5,154867,8.25187766703024,8.68894745871616,8.25187766703024,8.52286093787551,354330.13890671,0.0,1.0
1990-08-08,19.0,19.0,18.5,18.88,65867,8.30432604203255,8.30432604203255,8.08579114618959,8.25187766703024,150701.332494129,0.0,1.0
1990-08-09,19.63,19.75,19.0,19.0,72867,8.57968001079468,8.63212838579699,8.30432604203255,8.30432604203255,166717.081313096,0.0,1.0
1990-08-10,19.0,19.5,19.0,19.5,73400,8.30432604203255,8.52286093787551,8.30432604203255,8.52286093787551,167936.566187454,0.0,1.0
1990-08-13,18.88,19.0,18.63,19.0,24800,8.25187766703024,8.30432604203255,8.14261021910876,8.30432604203255,56741.5101014832,0.0,1.0
1990-08-14,18.38,18.88,18.38,18.88,22867,8.03334277118728,8.25187766703024,8.03334277118728,8.25187766703024,52318.8754633313,0.0,1.0
1990-08-15,18.75,18.88,18.25,18.38,64667,8.19505859411107,8.25187766703024,7.97652369826811,8.03334277118728,147955.775553734,0.0,1.0
1990-08-16,18.0,18.75,17.75,18.75,17600,7.86725625034663,8.19505859411107,7.75798880242515,8.19505859411107,40268.1684591171,0.0,1.0
1990-08-17,17.63,17.75,17.5,17.75,115667,7.70554042742283,7.75798880242515,7.64872135450366,7.75798880242515,264641.945520494,0.0,1.0
1990-08-20,17.25,17.75,17.25,17.63,25000,7.53945390658218,7.75798880242515,7.53945390658218,7.70554042742283,57199.1029248823,0.0,1.0
1990-08-21,16.5,17.25,16.25,17.25,26200,7.21165156281774,7.53945390658218,7.10238411489626,7.53945390658218,59944.6598652766,0.0,1.0
1990-08-22,16.25,16.63,16.0,16.5,51867,7.10238411489626,7.26847063573691,6.99311666697478,7.21165156281774,118669.834856195,0.0,1.0
1990-08-23,16.0,16.0,15.5,16.0,104200,6.99311666697478,6.99311666697478,6.77458177113182,6.99311666697478,238405.860990909,0.0,1.0
1990-08-24,15.75,16.13,15.25,16.0,40200,6.8838492190533,7.04993573989395,6.66531432321034,6.99311666697478,91976.1575032107,0.0,1.0
1990-08-27,16.13,16.25,15.75,15.75,28467,7.04993573989395,7.10238411489626,6.8838492190533,6.8838492190533,65131.4745185049,0.0,1.0
1990-08-28,16.25,16.25,16.0,16.13,13800,7.10238411489626,7.10238411489626,6.99311666697478,7.04993573989395,31573.904814535,0.0,1.0
1990-08-29,15.75,16.38,15.75,16.25,7200,6.8838492190533,7.15920318781543,6.8838492190533,7.10238411489626,16473.3416423661,0.0,1.0
1990-08-30,15.75,16.0,15.75,15.75,7467,6.8838492190533,6.99311666697478,6.8838492190533,6.8838492190533,17084.2280616038,0.0,1.0
1990-08-31,15.88,16.0,15.25,15.75,16267,6.94066829197247,6.99311666697478,6.66531432321034,6.8838492190533,37218.3122911624,0.0,1.0
1990-09-04,15.63,15.75,15.5,15.75,16200,6.83140084405099,6.8838492190533,6.77458177113182,6.8838492190533,37065.0186953237,0.0,1.0
1990-09-05,15.75,15.75,15.25,15.63,8667,6.8838492190533,6.8838492190533,6.66531432321034,6.83140084405099,19829.7850019982,0.0,1.0
1990-09-06,15.38,15.5,15.0,15.5,26267,6.72213339612951,6.77458177113182,6.55604687528886,6.77458177113182,60097.9534611153,0.0,1.0
1990-09-07,15.25,15.63,15.0,15.38,38267,6.66531432321034,6.83140084405099,6.55604687528886,6.72213339612951,87553.5228650588,0.0,1.0
1990-09-10,15.25,15.38,15.0,15.25,40000,6.66531432321034,6.72213339612951,6.55604687528886,6.66531432321034,91518.5646798116,0.0,1.0
1990-09-11,15.5,15.63,15.13,15.25,54800,6.77458177113182,6.83140084405099,6.61286594820803,6.66531432321034,125380.433611342,0.0,1.0
1990-09-12,15.88,15.88,15.5,15.5,40667,6.94066829197247,6.94066829197247,6.77458177113182,6.77458177113182,93044.6367458475,0.0,1.0
1990-09-13,15.25,15.75,15.25,15.75,52600,6.66531432321034,6.8838492190533,6.66531432321034,6.8838492190533,120346.912553952,0.0,1.0
1990-09-14,14.5,15.25,14.5,15.25,23600,6.33751197944589,6.66531432321034,6.33751197944589,6.66531432321034,53995.9531610889,0.0,1.0
1990-09-17,14.38,14.5,14.25,14.5,39200,6.28506360444358,6.33751197944589,6.22824453152441,6.33751197944589,89688.1933862154,0.0,1.0
1990-09-18,14.63,14.75,14.25,14.38,51800,6.39433105236506,6.44677942736737,6.22824453152441,6.28506360444358,118516.541260356,0.0,1.0
1990-09-19,14.5,15.25,14.25,14.63,132000,6.33751197944589,6.66531432321034,6.22824453152441,6.39433105236506,302011.263443378,0.0,1.0
1990-09-20,13.63,14.38,13.63,14.38,36667,5.95726126067914,6.28506360444358,5.95726126067914,6.28506360444358,83892.7802778663,0.0,1.0
1990-09-21,13.88,14.0,12.63,13.63,95267,6.06652870860062,6.11897708360293,5.52019146899322,5.95726126067914,217967.47753379,0.0,1.0
1990-09-24,13.38,14.0,13.0,13.88,29867,5.84799381275766,6.11897708360293,5.68190729191701,6.06652870860062,68334.6242822983,0.0,1.0
1990-09-25,13.0,13.5,13.0,13.38,35800,5.68190729191701,5.90044218775997,5.68190729191701,5.84799381275766,81909.1153884314,0.0,1.0
1990-09-26,13.0,13.25,12.88,13.0,12267,5.68190729191701,5.79117473983849,5.6294589169147,5.68190729191701,28066.4558231812,0.0,1.0
1990-09-27,12.5,13.0,12.5,13.0,25667,5.46337239607405,5.68190729191701,5.46337239607405,5.68190729191701,58725.1749909181,0.0,1.0
1990-09-28,12.25,12.5,11.88,12.5,52867,5.35410494815257,5.46337239607405,5.19238912522877,5.46337239607405,120957.79897319,0.0,1.0
1990-10-01,12.5,12.63,12.25,12.25,144267,5.46337239607405,5.52019146899322,5.35410494815257,5.35410494815257,330077.719266559,0.0,1.0
1990-10-02,12.63,13.0,12.5,12.5,62867,5.52019146899322,5.68190729191701,5.46337239607405,5.46337239607405,143837.440143143,0.0,1.0
1990-10-03,12.5,12.88,12.5,12.63,21800,5.46337239607405,5.6294589169147,5.46337239607405,5.52019146899322,49877.6177504973,0.0,1.0
1990-10-04,12.25,12.38,12.13,12.38,22667,5.35410494815257,5.41092402107174,5.30165657315025,5.41092402107174,51861.2826399322,0.0,1.0
1990-10-05,12.13,12.25,11.5,12.25,122800,5.30165657315025,5.35410494815257,5.02630260438812,5.35410494815257,280961.993567022,0.0,1.0
1990-10-08,11.75,12.25,11.75,12.13,57467,5.1355700523096,5.35410494815257,5.1355700523096,5.30165657315025,131482.433911368,0.0,1.0
1990-10-09,10.5,11.5,10.5,11.5,195067,4.5892328127022,5.02630260438812,4.5892328127022,5.02630260438812,446306.29640992,0.0,1.0
1990-10-10,10.0,10.25,9.5,10.25,169467,4.37069791685924,4.47996536478072,4.15216302101628,4.47996536478072,387734.415014841,0.0,1.0
1990-10-11,9.5,10.0,9.5,10.0,36600,4.15216302101628,4.37069791685924,4.15216302101628,4.37069791685924,83739.4866820275,0.0,1.0
1990-10-12,9.875,10.0,9.5,9.5,78400,4.3160641928985,4.37069791685924,4.15216302101628,4.15216302101628,179376.386772431,0.0,1.0
1990-10-15,10.13,10.38,9.75,9.875,217467,4.42751698977841,4.53678443769989,4.26143046893776,4.3160641928985,497556.692630615,0.0,1.0
1990-10-16,10.0,10.25,9.875,10.13,77600,4.37069791685924,4.47996536478072,4.3160641928985,4.42751698977841,177546.015478834,0.0,1.0
1990-10-17,10.75,10.75,9.875,10.0,53267,4.69850026062368,4.69850026062368,4.3160641928985,4.37069791685924,121872.984619988,0.0,1.0
1990-10-18,11.63,11.88,10.75,10.75,152200,5.08312167730729,5.19238912522877,4.69850026062368,4.69850026062368,348228.138606683,0.0,1.0
1990-10-19,11.38,12.13,11.38,11.63,80667,4.97385422938581,5.30165657315025,4.97385422938581,5.08312167730729,184563.201425659,0.0,1.0
1990-10-22,11.63,11.63,11.13,11.38,40600,5.08312167730729,5.08312167730729,4.86458678146433,4.97385422938581,92891.3431500089,0.0,1.0
1990-10-23,12.13,12.38,11.38,11.63,101667,5.35410494815257,5.46445336010954,5.02305971228163,5.13340812423861,230331.81492371,0.12,1.0
1990-10-24,11.88,12.25,11.88,12.13,46667,5.24375653619559,5.40707218589191,5.24375653619559,5.35410494815257,105726.487523432,0.0,1.0
1990-10-25,11.63,11.75,11.25,11.75,17467,5.13340812423861,5.18637536197796,4.965678538064,5.18637536197796,39572.3864309211,0.0,1.0
1990-10-26,11.0,11.5,11.0,11.5,19067,4.85533012610703,5.07602695002098,4.85533012610703,5.07602695002098,43197.2686825655,0.0,1.0
1990-10-29,10.88,11.5,10.88,11.0,35800,4.80236288836768,5.07602695002098,4.80236288836768,4.85533012610703,81106.7403805447,0.0,1.0
1990-10-30,10.63,10.88,10.25,10.88,55400,4.6920144764107,4.80236288836768,4.52428489023609,4.80236288836768,125511.547963189,0.0,1.0
1990-10-31,10.5,10.5,10.38,10.5,51800,4.63463330219307,4.63463330219307,4.58166606445372,4.63463330219307,117355.562896989,0.0,1.0
1990-11-01,10.25,10.75,10.13,10.5,82200,4.52428489023609,4.74498171415005,4.47131765249674,4.63463330219307,186228.325678234,0.0,1.0
1990-11-02,10.25,10.25,10.13,10.25,14600,4.52428489023609,4.52428489023609,4.47131765249674,4.52428489023609,33077.0505462557,0.0,1.0
1990-11-05,10.38,10.38,10.13,10.25,44067,4.58166606445372,4.58166606445372,4.47131765249674,4.52428489023609,99836.0538645102,0.0,1.0
1990-11-06,10.38,10.38,10.13,10.38,12400,4.58166606445372,4.58166606445372,4.47131765249674,4.58166606445372,28092.8374502445,0.0,1.0
1990-11-07,10.0,10.38,9.75,10.38,81000,4.41393647827911,4.58166606445372,4.30358806632214,4.58166606445372,183509.663989501,0.0,1.0
1990-11-08,10.0,10.25,9.875,10.0,98067,4.41393647827911,4.52428489023609,4.35876227230063,4.41393647827911,222175.829857511,0.0,1.0
1990-11-09,10.25,10.25,9.75,10.0,175600,4.52428489023609,4.52428489023609,4.30358806632214,4.41393647827911,397830.827117979,0.0,1.0
1990-11-12,10.38,10.38,10.0,10.25,103200,4.58166606445372,4.58166606445372,4.41393647827911,4.52428489023609,233804.905231068,0.0,1.0
1990-11-13,10.88,11.0,10.38,10.38,70667,4.80236288836768,4.85533012610703,4.58166606445372,4.58166606445372,160099.721298099,0.0,1.0
1990-11-14,10.88,11.0,10.63,10.88,186067,4.80236288836768,4.85533012610703,4.6920144764107,4.80236288836768,421544.353697955,0.0,1.0
1990-11-15,11.38,11.88,10.75,10.88,261067,5.02305971228163,5.24375653619559,4.74498171415005,4.80236288836768,591460.70924379,0.0,1.0
1990-11-16,11.0,11.5,11.0,11.38,228867,4.85533012610703,5.07602695002098,4.85533012610703,5.02305971228163,518509.953929444,0.0,1.0
1990-11-19,11.25,11.25,11.0,11.0,47800,4.965678538064,4.965678538064,4.85533012610703,4.85533012610703,108293.357267878,0.0,1.0
1990-11-20,11.5,11.75,11.13,11.25,123867,5.07602695002098,5.18637536197796,4.91271130032465,4.965678538064,280627.056165278,0.0,1.0
1990-11-21,11.75,12.0,11.38,11.5,92800,5.18637536197796,5.29672377393494,5.02305971228163,5.07602695002098,210243.170595378,0.0,1.0
1990-11-23,11.13,11.63,11.13,11.63,16200,4.91271130032465,5.13340812423861,4.91271130032465,5.13340812423861,36701.9327979002,0.0,1.0
1990-11-26,11.25,11.25,10.75,11.13,25000,4.965678538064,4.965678538064,4.74498171415005,4.91271130032465,56638.7851819447,0.0,1.0
1990-11-27,11.38,11.5,11.0,11.25,20000,5.02305971228163,5.07602695002098,4.85533012610703,4.965678538064,45311.0281455557,0.0,1.0
1990-11-28,11.38,11.5,11.0,11.38,71667,5.02305971228163,5.07602695002098,4.85533012610703,5.02305971228163,162365.272705377,0.0,1.0
1990-11-29,11.5,11.5,11.13,11.38,42267,5.07602695002098,5.07602695002098,4.91271130032465,5.02305971228163,95758.0613314102,0.0,1.0
1990-11-30,11.88,12.0,11.5,11.5,36667,5.24375653619559,5.29672377393494,5.07602695002098,5.07602695002098,83070.9734506545,0.0,1.0
1990-12-03,12.13,12.5,12.0,12.0,73467,5.35410494815257,5.51742059784889,5.29672377393494,5.29672377393494,166443.265238477,0.0,1.0
1990-12-04,12.25,12.25,11.88,12.13,158600,5.40707218589191,5.40707218589191,5.24375653619559,5.35410494815257,359316.453194257,0.0,1.0
1990-12-05,13.75,13.75,12.25,12.25,67200,6.06916265763378,6.06916265763378,5.40707218589191,5.40707218589191,152245.054569067,0.0,1.0
1990-12-06,13.38,14.75,13.13,13.75,192867,5.90584700793745,6.51055630546169,5.79549859598048,6.06916265763378,436950.103267445,0.0,1.0
1990-12-07,13.13,13.13,12.5,13.13,106067,5.79549859598048,5.79549859598048,5.51742059784889,5.79549859598048,240300.241115733,0.0,1.0
1990-12-10,12.38,13.0,12.38,13.0,34600,5.46445336010954,5.73811742176285,5.46445336010954,5.73811742176285,78388.0786918114,0.0,1.0
1990-12-11,12.75,12.75,12.38,12.38,57067,5.62776900980587,5.62776900980587,5.46445336010954,5.46445336010954,129288.222159121,0.0,1.0
1990-12-12,12.75,12.75,12.5,12.75,48467,5.62776900980587,5.62776900980587,5.51742059784889,5.62776900980587,109804.480056532,0.0,1.0
1990-12-13,10.25,10.75,9.75,10.75,677867,4.52428489023609,4.74498171415005,4.30358806632214,4.74498171415005,1535742.53579717,0.0,1.0
1990-12-14,9.625,10.13,9.625,10.13,520400,4.24841386034365,4.47131765249674,4.24841386034365,4.47131765249674,1178992.95234736,0.0,1.0
1990-12-17,9.25,9.625,9.125,9.625,246000,4.08289124240818,4.24841386034365,4.02771703642969,4.24841386034365,557325.646190335,0.0,1.0
1990-12-18,9.25,9.625,9.125,9.25,546600,4.08289124240818,4.24841386034365,4.02771703642969,4.08289124240818,1238350.39921804,0.0,1.0
1990-12-19,9.625,9.625,9.25,9.25,426200,4.24841386034365,4.24841386034365,4.08289124240818,4.08289124240818,965578.009781792,0.0,1.0
1990-12-20,10.13,10.5,9.375,9.625,303600,4.47131765249674,4.63463330219307,4.13806544838667,4.24841386034365,687821.407249536,0.0,1.0
1990-12-21,10.0,10.38,9.875,10.13,144400,4.41393647827911,4.58166606445372,4.35876227230063,4.47131765249674,327145.623210913,0.0,1.0
1990-12-24,9.875,10.13,9.875,10.0,36067,4.35876227230063,4.47131765249674,4.35876227230063,4.41393647827911,81711.6426062878,0.0,1.0
1990-12-26,10.13,10.13,9.875,9.875,111667,4.47131765249674,4.47131765249674,4.35876227230063,4.35876227230063,252987.328996489,0.0,1.0
1990-12-27,10.0,10.38,10.0,10.13,126800,4.41393647827911,4.58166606445372,4.41393647827911,4.47131765249674,287271.918442824,0.0,1.0
1990-12-28,10.38,10.38,9.875,10.0,67400,4.58166606445372,4.58166606445372,4.35876227230063,4.41393647827911,152698.164850523,0.0,1.0
1990-12-31,11.5,11.88,10.25,10.38,170200,5.07602695002098,5.24375653619559,4.52428489023609,4.58166606445372,385596.849518679,0.0,1.0
1991-01-02,11.0,11.5,11.0,11.5,67400,4.85533012610703,5.07602695002098,4.85533012610703,5.07602695002098,152698.164850523,0.0,1.0
1991-01-03,11.0,11.25,11.0,11.0,62067,4.85533012610703,4.965678538064,4.85533012610703,4.85533012610703,140615.97919551,0.0,1.0
1991-01-04,10.88,11.13,10.88,11.0,48667,4.80236288836768,4.91271130032465,4.80236288836768,4.85533012610703,110257.590337988,0.0,1.0
1991-01-07,10.5,10.63,10.25,10.63,87467,4.63463330219307,4.6920144764107,4.52428489023609,4.6920144764107,198160.984940366,0.0,1.0
1991-01-08,10.25,10.5,10.25,10.5,66000,4.52428489023609,4.63463330219307,4.52428489023609,4.63463330219307,149526.392880334,0.0,1.0
1991-01-09,10.25,10.63,10.25,10.25,124800,4.52428489023609,4.6920144764107,4.52428489023609,4.52428489023609,282740.815628268,0.0,1.0
1991-01-10,10.25,10.63,10.25,10.25,21600,4.52428489023609,4.6920144764107,4.52428489023609,4.52428489023609,48935.9103972002,0.0,1.0
1991-01-11,10.25,10.38,10.0,10.25,77000,4.52428489023609,4.58166606445372,4.41393647827911,4.52428489023609,174447.45836039,0.0,1.0
1991-01-14,10.13,10.25,10.0,10.25,137467,4.47131765249674,4.52428489023609,4.41393647827911,4.52428489023609,311438.555304256,0.0,1.0
1991-01-15,9.875,10.13,9.875,10.13,43400,4.35876227230063,4.47131765249674,4.35876227230063,4.47131765249674,98324.9310758558,0.0,1.0
1991-01-16,9.875,9.875,9.75,9.875,24800,4.35876227230063,4.35876227230063,4.30358806632214,4.35876227230063,56185.674900489,0.0,1.0
1991-01-17,10.0,10.5,10.0,10.0,167400,4.41393647827911,4.63463330219307,4.41393647827911,4.41393647827911,379253.305578302,0.0,1.0
1991-01-18,9.75,10.0,9.5,10.0,111000,4.30358806632214,4.41393647827911,4.19323965436516,4.41393647827911,251476.206207834,0.0,1.0
1991-01-21,9.625,9.75,9.25,9.75,78600,4.24841386034365,4.30358806632214,4.08289124240818,4.30358806632214,178072.340612034,0.0,1.0
1991-01-22,9.5,9.625,9.375,9.625,39267,4.19323965436516,4.24841386034365,4.13806544838667,4.24841386034365,88961.4071095768,0.0,1.0
1991-01-23,9.625,9.625,9.5,9.5,30467,4.24841386034365,4.24841386034365,4.19323965436516,4.19323965436516,69024.5547255323,0.0,1.0
1991-01-24,9.875,10.0,9.5,9.625,65000,4.35876227230063,4.41393647827911,4.19323965436516,4.24841386034365,147260.841473056,0.0,1.0
1991-01-25,10.63,10.75,9.75,9.875,158067,4.6920144764107,4.74498171415005,4.30358806632214,4.35876227230063,358108.914294178,0.0,1.0
1991-01-28,10.5,10.75,10.5,10.63,100867,4.63463330219307,4.74498171415005,4.63463330219307,4.6920144764107,228519.373797888,0.0,1.0
1991-01-29,10.5,11.0,10.38,10.5,165267,4.68760053993242,4.91081961326253,4.63402796233319,4.68760053993242,370190.13996978,0.12,1.0
1991-01-30,11.75,11.88,10.63,10.63,263800,5.24564822325771,5.30368518232354,4.74563749899825,4.74563749899825,590899.326084627,0.0,1.0
1991-01-31,12.13,12.5,11.63,11.75,228000,5.4152947189886,5.58047683325288,5.19207564565848,5.24564822325771,510709.046047365,0.0,1.0
1991-02-01,11.88,12.25,11.63,12.13,163200,5.30368518232354,5.46886729658782,5.19207564565848,5.4152947189886,365560.159276009,0.0,1.0
1991-02-04,12.0,12.38,11.88,11.88,114867,5.35725775992276,5.52690425565365,5.30368518232354,5.30368518232354,257296.561369837,0.0,1.0
1991-02-05,12.5,12.63,12.0,12.0,164600,5.58047683325288,5.63851379231871,5.35725775992276,5.35725775992276,368696.092014896,0.0,1.0
1991-02-06,12.75,13.0,12.25,12.5,170267,5.69208636991794,5.80369590658299,5.46886729658782,5.58047683325288,381389.899751521,0.0,1.0
1991-02-07,13.0,13.63,12.75,12.75,331400,5.80369590658299,6.08495193897894,5.69208636991794,5.69208636991794,742320.078333759,0.0,1.0
1991-02-08,13.25,13.25,12.88,13.0,125400,5.91530544324805,5.91530544324805,5.75012332898377,5.80369590658299,280889.975326051,0.0,1.0
1991-02-11,13.63,13.75,13.0,13.25,142667,6.08495193897894,6.13852451657817,5.80369590658299,5.91530544324805,319567.225756313,0.0,1.0
1991-02-12,13.25,13.75,12.88,13.63,347267,5.91530544324805,6.13852451657817,5.75012332898377,6.08495193897894,777861.396025134,0.0,1.0
1991-02-13,12.75,13.25,12.63,13.25,52467,5.69208636991794,5.91530544324805,5.63851379231871,5.91530544324805,117523.559293715,0.0,1.0
1991-02-14,12.0,13.0,12.0,12.75,116600,5.35725775992276,5.80369590658299,5.35725775992276,5.69208636991794,261178.398110188,0.0,1.0
1991-02-15,12.88,12.88,12.25,12.25,66000,5.75012332898377,5.75012332898377,5.46886729658782,5.46886729658782,147836.829118974,0.0,1.0
1991-02-19,12.88,13.0,12.63,12.88,68067,5.75012332898377,5.80369590658299,5.63851379231871,5.75012332898377,152466.809812746,0.0,1.0
1991-02-20,12.38,12.75,12.38,12.75,74467,5.52690425565365,5.69208636991794,5.52690425565365,5.69208636991794,166802.502333374,0.0,1.0
1991-02-21,12.75,12.88,12.5,12.5,52000,5.69208636991794,5.75012332898377,5.58047683325288,5.58047683325288,116477.501730101,0.0,1.0
1991-02-22,12.5,13.0,12.38,12.75,91667,5.58047683325288,5.80369590658299,5.52690425565365,5.69208636991794,205329.675982561,0.0,1.0
1991-02-25,12.75,12.75,12.38,12.5,65200,5.69208636991794,5.69208636991794,5.52690425565365,5.58047683325288,146044.867553896,0.0,1.0
1991-02-26,12.75,12.75,12.25,12.75,76800,5.69208636991794,5.69208636991794,5.46886729658782,5.69208636991794,172028.310247533,0.0,1.0
1991-02-27,12.75,12.75,12.38,12.75,56400,5.69208636991794,5.69208636991794,5.52690425565365,5.69208636991794,126333.290338032,0.0,1.0
1991-02-28,12.88,13.0,12.5,12.75,99000,5.75012332898377,5.80369590658299,5.58047683325288,5.69208636991794,221755.243678461,0.0,1.0
1991-03-01,13.63,13.88,12.88,12.88,168667,6.08495193897894,6.196561475644,5.75012332898377,5.75012332898377,377805.976621364,0.0,1.0
1991-03-04,13.38,13.88,13.38,13.88,118867,5.97334240231388,6.196561475644,5.97334240231388,6.196561475644,266256.369195229,0.0,1.0
1991-03-05,13.88,13.88,13.25,13.25,107067,6.196561475644,6.196561475644,5.91530544324805,5.91530544324805,239824.936110321,0.0,1.0
1991-03-06,14.25,14.63,14.13,14.13,268067,6.36174358990828,6.53139008563917,6.30817101230906,6.30817101230906,600457.201082365,0.0,1.0
1991-03-07,14.13,14.5,13.88,14.5,69200,6.30817101230906,6.47335312657334,6.196561475644,6.47335312657334,155004.675379288,0.0,1.0
1991-03-08,15.0,15.88,14.13,14.25,214600,6.69657219990346,7.08943776896446,6.30817101230906,6.36174358990828,480693.689832301,0.0,1.0
1991-03-11,15.0,15.88,15.0,15.13,111200,6.69657219990346,7.08943776896446,6.69657219990346,6.75460915896929,249082.657545908,0.0,1.0
1991-03-12,14.0,15.25,14.0,15.13,103267,6.25013405324323,6.80818173656851,6.25013405324323,6.75460915896929,231313.118676198,0.0,1.0
1991-03-13,15.25,15.25,13.75,14.0,99800,6.80818173656851,6.80818173656851,6.13852451657817,6.25013405324323,223547.20524354,0.0,1.0
1991-03-14,15.25,15.38,15.13,15.25,67067,6.80818173656851,6.86621869563434,6.75460915896929,6.80818173656851,150226.857856398,0.0,1.0
1991-03-15,15.25,15.5,15.13,15.5,49467,6.80818173656851,6.91979127323357,6.75460915896929,6.91979127323357,110803.703424671,0.0,1.0
1991-03-18,15.0,15.5,15.0,15.13,58200,6.69657219990346,6.91979127323357,6.69657219990346,6.75460915896929,130365.203859459,0.0,1.0
1991-03-19,14.38,15.25,14.38,15.25,106000,6.41978054897411,6.80818173656851,6.41978054897411,6.80818173656851,237434.907372898,0.0,1.0
1991-03-20,14.63,14.75,14.25,14.5,74667,6.53139008563917,6.5849626632384,6.36174358990828,6.47335312657334,167250.492724643,0.0,1.0
1991-03-21,14.63,14.63,14.38,14.5,63400,6.53139008563917,6.53139008563917,6.41978054897411,6.47335312657334,142012.954032469,0.0,1.0
1991-03-22,14.38,14.5,14.38,14.5,11467,6.41978054897411,6.47335312657334,6.41978054897411,6.47335312657334,25685.5290834436,0.0,1.0
1991-03-25,14.5,14.63,14.38,14.5,23667,6.47335312657334,6.53139008563917,6.41978054897411,6.47335312657334,53012.9429508903,0.0,1.0
1991-03-26,14.75,14.75,14.38,14.38,94067,6.5849626632384,6.5849626632384,6.41978054897411,6.41978054897411,210705.560677796,0.0,1.0
1991-03-27,14.5,14.88,14.38,14.63,30600,6.47335312657334,6.64299962230423,6.41978054897411,6.53139008563917,68542.5298642517,0.0,1.0
1991-03-28,14.0,14.63,13.88,14.63,55600,6.25013405324323,6.53139008563917,6.196561475644,6.53139008563917,124541.328772954,0.0,1.0
1991-04-01,14.0,14.5,13.88,14.13,33667,6.25013405324323,6.47335312657334,6.196561475644,6.30817101230906,75412.4625143712,0.0,1.0
1991-04-02,14.13,14.5,13.88,13.88,30467,6.30817101230906,6.47335312657334,6.196561475644,6.196561475644,68244.6162540573,0.0,1.0
1991-04-03,14.38,14.5,14.25,14.25,35400,6.41978054897411,6.47335312657334,6.36174358990828,6.36174358990828,79294.2992547225,0.0,1.0
1991-04-04,14.38,14.75,14.13,14.38,49600,6.41978054897411,6.5849626632384,6.30817101230906,6.41978054897411,111101.617034865,0.0,1.0
1991-04-05,14.38,14.63,14.25,14.5,50467,6.41978054897411,6.53139008563917,6.36174358990828,6.47335312657334,113043.655381019,0.0,1.0
1991-04-08,13.75,14.38,13.75,14.38,21067,6.13852451657817,6.41978054897411,6.13852451657817,6.41978054897411,47189.0678643853,0.0,1.0
1991-04-09,13.63,14.0,13.5,13.88,129400,6.08495193897894,6.25013405324323,6.02691497991311,6.196561475644,289849.783151443,0.0,1.0
1991-04-10,13.0,13.88,12.88,13.63,83200,5.80369590658299,6.196561475644,5.75012332898377,6.08495193897894,186364.002768162,0.0,1.0
1991-04-11,13.0,13.25,12.75,13.0,127000,5.80369590658299,5.91530544324805,5.69208636991794,5.80369590658299,284473.898456208,0.0,1.0
1991-04-12,13.63,13.63,13.13,13.13,26800,6.08495193897894,6.08495193897894,5.86173286564883,5.86173286564883,60030.7124301289,0.0,1.0
1991-04-15,13.75,13.88,13.5,13.5,49600,6.13852451657817,6.196561475644,6.02691497991311,6.02691497991311,111101.617034865,0.0,1.0
1991-04-16,13.63,13.75,13.5,13.75,92200,6.08495193897894,6.13852451657817,6.02691497991311,6.13852451657817,206523.570375294,0.0,1.0
1991-04-17,13.63,13.75,13.5,13.63,36267,6.08495193897894,6.13852451657817,6.02691497991311,6.08495193897894,81236.3376008763,0.0,1.0
1991-04-18,14.63,15.0,13.75,13.75,246200,6.53139008563917,6.69657219990346,6.13852451657817,6.13852451657817,551476.171652901,0.0,1.0
1991-04-19,14.63,15.0,14.5,14.75,57267,6.53139008563917,6.69657219990346,6.47335312657334,6.5849626632384,128275.328684186,0.0,1.0
1991-04-22,14.5,14.75,14.25,14.75,63600,6.47335312657334,6.5849626632384,6.36174358990828,6.5849626632384,142460.944423739,0.0,1.0
1991-04-23,13.88,14.5,13.75,14.5,40067,6.196561475644,6.47335312657334,6.13852451657817,6.47335312657334,89748.155034999,0.0,1.0
1991-04-24,13.88,14.0,13.75,13.88,49267,6.196561475644,6.25013405324323,6.13852451657817,6.196561475644,110355.713033401,0.0,1.0
1991-04-25,14.0,14.0,13.75,13.88,36267,6.25013405324323,6.25013405324323,6.13852451657817,6.196561475644,81236.3376008762,0.0,1.0
1991-04-26,13.38,13.75,13.25,13.75,90867,5.97334240231388,6.13852451657817,5.91530544324805,6.13852451657817,203537.714417482,0.0,1.0
1991-04-29,13.0,13.38,13.0,13.38,103267,5.80369590658299,5.97334240231388,5.80369590658299,5.97334240231388,231313.118676199,0.0,1.0
1991-04-30,12.88,13.13,12.63,13.0,61200,5.80369590658299,5.91634528365176,5.69104652951422,5.857767607576,135819.659177163,0.12,1.0
1991-05-01,12.75,13.0,12.63,12.75,67400,5.74511823050723,5.857767607576,5.69104652951422,5.74511823050723,149579.16713302,0.0,1.0
1991-05-02,13.38,13.38,12.75,12.75,67867,6.02899466072053,6.02899466072053,5.74511823050723,5.74511823050723,150615.568780662,0.0,1.0
1991-05-03,13.13,13.38,13.0,13.38,58067,5.91634528365176,6.02899466072053,5.857767607576,6.02899466072053,128866.669108502,0.0,1.0
1991-05-06,13.5,13.63,13.0,13.13,34600,6.08306636171354,6.1416440377893,5.857767607576,5.91634528365176,76786.9314955858,0.0,1.0
1991-05-07,13.13,13.63,13.13,13.63,23267,5.91634528365176,6.1416440377893,5.91634528365176,6.1416440377893,51635.8825175663,0.0,1.0
1991-05-08,13.38,13.38,12.88,13.0,31867,6.02899466072053,6.02899466072053,5.80369590658299,5.857767607576,70721.6516176252,0.0,1.0
1991-05-09,13.25,13.5,13.0,13.38,40667,5.97041698464477,6.08306636171354,5.857767607576,6.02899466072053,90251.2758130343,0.0,1.0
1991-05-10,12.88,13.13,12.88,13.13,33400,5.80369590658299,5.91634528365176,5.80369590658299,5.91634528365176,74123.8009234846,0.0,1.0
1991-05-13,12.75,13.0,12.63,12.88,27067,5.74511823050723,5.857767607576,5.69104652951422,5.80369590658299,60069.1293292203,0.0,1.0
1991-05-14,12.88,13.0,12.75,12.75,16200,5.80369590658299,5.857767607576,5.74511823050723,5.74511823050723,35952.2627233668,0.0,1.0
1991-05-15,12.63,13.0,12.5,13.0,17067,5.69104652951422,5.857767607576,5.63246885343846,5.857767607576,37876.3745617099,0.0,1.0
1991-05-16,13.0,13.13,12.5,12.75,30400,5.857767607576,5.91634528365176,5.63246885343846,5.74511823050723,67465.9744932315,0.0,1.0
1991-05-17,13.25,13.25,12.63,12.88,26667,5.97041698464477,5.97041698464477,5.69104652951422,5.80369590658299,59181.4191385199,0.0,1.0
1991-05-20,12.88,13.25,12.88,13.25,25267,5.80369590658299,5.97041698464477,5.80369590658299,5.97041698464477,56074.4334710684,0.0,1.0
1991-05-21,13.0,13.0,12.88,13.0,23667,5.857767607576,5.857767607576,5.80369590658299,5.857767607576,52523.5927082668,0.0,1.0
1991-05-22,13.0,13.13,13.0,13.0,74267,5.857767607576,5.91634528365176,5.857767607576,5.857767607576,164818.931831869,0.0,1.0
1991-05-23,13.0,13.13,13.0,13.0,23200,5.857767607576,5.91634528365176,5.857767607576,5.857767607576,51487.191060624,0.0,1.0
1991-05-24,13.0,13.13,12.88,13.0,27467,5.857767607576,5.91634528365176,5.80369590658299,5.857767607576,60956.8395199207,0.0,1.0
1991-05-28,12.88,13.0,12.75,13.0,32200,5.80369590658299,5.857767607576,5.74511823050723,5.857767607576,71460.6703513833,0.0,1.0
1991-05-29,12.88,13.0,12.75,12.88,71467,5.80369590658299,5.857767607576,5.74511823050723,5.80369590658299,158604.960496966,0.0,1.0
1991-05-30,13.75,13.88,12.88,12.88,218000,6.19571573878231,6.25429341485807,5.80369590658299,5.80369590658299,483802.053931726,0.0,1.0
1991-05-31,14.13,14.25,13.5,13.63,67867,6.36694279192684,6.42101449291985,6.08306636171354,6.1416440377893,150615.568780662,0.0,1.0
1991-06-03,14.5,14.75,13.88,13.88,112000,6.53366386998862,6.64631324705739,6.25429341485807,6.25429341485807,248558.853396116,0.0,1.0
1991-06-04,15.0,15.13,14.38,14.5,90200,6.75896262412616,6.81754030020192,6.47959216899561,6.53366386998862,200178.648002943,0.0,1.0
1991-06-05,14.88,15.5,14.75,15.0,97400,6.70489092313315,6.9842613782637,6.64631324705739,6.75896262412616,216157.431435551,0.0,1.0
1991-06-06,14.63,15.0,14.5,15.0,105800,6.59224154606438,6.75896262412616,6.53366386998862,6.75896262412616,234799.345440259,0.0,1.0
1991-06-07,14.0,14.63,14.0,14.5,92400,6.30836511585108,6.59224154606438,6.30836511585108,6.53366386998862,205061.054051796,0.0,1.0
1991-06-10,14.0,14.25,14.0,14.13,22667,6.30836511585108,6.42101449291985,6.30836511585108,6.36694279192684,50304.3172315157,0.0,1.0
1991-06-11,15.0,15.0,14.25,14.25,75000,6.75896262412616,6.75896262412616,6.42101449291985,6.42101449291985,166445.660756328,0.0,1.0
1991-06-12,14.88,15.0,14.75,15.0,53467,6.70489092313315,6.75896262412616,6.64631324705739,6.75896262412616,118658.001915448,0.0,1.0
1991-06-13,14.75,15.13,14.75,14.75,51267,6.64631324705739,6.81754030020192,6.64631324705739,6.64631324705739,113775.595866595,0.0,1.0
1991-06-14,14.88,15.0,14.63,14.88,65600,6.70489092313315,6.75896262412616,6.59224154606438,6.70489092313315,145584.471274868,0.0,1.0
1991-06-17,15.13,15.25,14.75,15.0,25067,6.81754030020192,6.87161200119493,6.64631324705739,6.75896262412616,55630.5783757182,0.0,1.0
1991-06-18,15.63,15.75,15.13,15.13,64867,7.04283905433946,7.09691075533247,6.81754030020192,6.81754030020192,143957.742350409,0.0,1.0
1991-06-19,15.13,15.63,15.0,15.63,35067,6.81754030020192,7.04283905433946,6.75896262412616,7.04283905433946,77823.3331432285,0.0,1.0
1991-06-20,14.75,15.13,14.5,15.0,17467,6.64631324705739,6.81754030020192,6.53366386998862,6.75896262412616,38764.0847524103,0.0,1.0
1991-06-21,14.5,14.75,14.5,14.63,14467,6.53366386998862,6.64631324705739,6.53366386998862,6.59224154606438,32106.2583221572,0.0,1.0
1991-06-24,14.13,14.38,14.0,14.25,38800,6.36694279192684,6.47959216899561,6.30836511585108,6.42101449291985,86107.8884979401,0.0,1.0
1991-06-25,14.0,14.13,14.0,14.0,49467,6.30836511585108,6.36694279192684,6.30836511585108,6.30836511585108,109780.900008443,0.0,1.0
1991-06-26,14.13,14.13,14.0,14.13,13600,6.36694279192684,6.36694279192684,6.30836511585108,6.36694279192684,30182.1464838141,0.0,1.0
1991-06-27,14.0,14.25,14.0,14.13,23867,6.30836511585108,6.42101449291985,6.30836511585108,6.36694279192684,52967.4478036169,0.0,1.0
1991-06-28,15.5,15.5,13.88,14.0,67867,6.9842613782637,6.9842613782637,6.25429341485807,6.30836511585108,150615.568780662,0.0,1.0
1991-07-01,14.88,15.25,14.88,15.25,38067,6.70489092313315,6.87161200119493,6.70489092313315,6.87161200119493,84481.1595734816,0.0,1.0
1991-07-02,15.25,15.25,14.38,14.5,46267,6.87161200119493,6.87161200119493,6.47959216899561,6.53366386998862,102679.21848284,0.0,1.0
1991-07-03,14.63,15.13,14.63,15.0,35400,6.59224154606438,6.81754030020192,6.59224154606438,6.75896262412616,78562.3518769866,0.0,1.0
1991-07-05,14.75,14.88,14.5,14.5,32800,6.64631324705739,6.70489092313315,6.53366386998862,6.53366386998862,72792.2356374339,0.0,1.0
1991-07-08,15.0,15.0,14.88,14.88,14467,6.75896262412616,6.75896262412616,6.70489092313315,6.70489092313315,32106.2583221572,0.0,1.0
1991-07-09,14.5,15.0,14.38,15.0,44067,6.53366386998862,6.75896262412616,6.47959216899561,6.75896262412616,97796.8124339878,0.0,1.0
1991-07-10,14.63,14.75,14.5,14.63,14600,6.59224154606438,6.64631324705739,6.53366386998862,6.59224154606438,32401.4219605651,0.0,1.0
1991-07-11,14.63,14.75,14.38,14.63,64600,6.59224154606438,6.64631324705739,6.47959216899561,6.59224154606438,143365.195798117,0.0,1.0
1991-07-12,14.88,14.88,14.5,14.63,37400,6.70489092313315,6.70489092313315,6.53366386998862,6.59224154606438,83000.9028304887,0.0,1.0
1991-07-15,15.25,15.25,14.75,14.88,76400,6.87161200119493,6.87161200119493,6.64631324705739,6.70489092313315,169552.646423779,0.0,1.0
1991-07-16,15.38,15.5,15.25,15.38,41200,6.93018967727069,6.9842613782637,6.87161200119493,6.93018967727069,91434.1496421426,0.0,1.0
1991-07-17,15.5,15.5,15.25,15.38,47400,6.9842613782637,6.9842613782637,6.87161200119493,6.93018967727069,105193.657597999,0.0,1.0
1991-07-18,15.63,15.63,15.38,15.5,59667,7.04283905433946,7.04283905433946,6.93018967727069,6.9842613782637,132417.509871304,0.0,1.0
1991-07-19,15.25,15.75,15.25,15.75,62467,6.87161200119493,7.09691075533247,6.87161200119493,7.09691075533247,138631.481206207,0.0,1.0
1991-07-22,15.63,15.63,15.0,15.13,41067,7.04283905433946,7.04283905433946,6.75896262412616,6.81754030020192,91138.9860037347,0.0,1.0
1991-07-23,15.63,15.88,15.25,15.75,37667,7.04283905433946,7.15548843140823,6.87161200119493,7.09691075533247,83593.4493827812,0.0,1.0
1991-07-24,16.0,16.25,15.5,15.75,57600,7.20956013240123,7.32220950947,6.9842613782637,7.09691075533247,127830.26746086,0.0,1.0
1991-07-25,16.63,16.63,16.0,16.0,78067,7.49343656261453,7.49343656261453,7.20956013240123,7.20956013240123,173252.178643523,0.0,1.0
1991-07-26,16.63,16.75,16.38,16.5,54400,7.49343656261453,7.54750826360754,7.38078718554576,7.43485888653877,120728.585935256,0.0,1.0
1991-07-29,16.25,16.88,16.25,16.5,37200,7.32220950947,7.6060859396833,7.32220950947,7.43485888653877,82557.0477351385,0.0,1.0
1991-07-30,16.63,16.63,16.25,16.38,107467,7.54750826360754,7.54750826360754,7.37504565746378,7.43404602272348,236790.22898423,0.12,1.0
1991-07-31,16.63,16.88,16.38,16.75,95200,7.54750826360754,7.6609705044916,7.43404602272348,7.60197013923189,209761.413264525,0.0,1.0
1991-08-01,16.13,16.63,15.88,16.63,63667,7.32058378183943,7.54750826360754,7.20712154095537,7.54750826360754,140282.351873031,0.0,1.0
1991-08-02,16.13,16.5,16.13,16.5,16667,7.32058378183943,7.48850789834783,7.32058378183943,7.48850789834783,36723.6709546201,0.0,1.0
1991-08-05,16.0,16.25,15.88,16.25,19200,7.26158341657972,7.37504565746378,7.20712154095537,7.37504565746378,42304.8228432655,0.0,1.0
1991-08-06,16.13,16.25,16.0,16.13,83600,7.32058378183943,7.37504565746378,7.26158341657972,7.32058378183943,184202.249463385,0.0,1.0
1991-08-07,16.63,16.63,16.13,16.13,25667,7.54750826360754,7.54750826360754,7.32058378183943,7.32058378183943,56554.0566624009,0.0,1.0
1991-08-08,16.38,16.75,16.38,16.75,20800,7.43404602272348,7.60197013923189,7.43404602272348,7.60197013923189,45830.2247468711,0.0,1.0
1991-08-09,16.38,16.63,16.38,16.5,23800,7.43404602272348,7.54750826360754,7.43404602272348,7.48850789834783,52440.3533161313,0.0,1.0
1991-08-12,16.88,16.88,16.38,16.38,35267,7.6609705044916,7.6609705044916,7.43404602272348,7.43404602272348,77706.4680840337,0.0,1.0
1991-08-13,16.75,16.88,16.63,16.63,89667,7.60197013923189,7.6609705044916,7.54750826360754,7.54750826360754,197570.132806619,0.0,1.0
1991-08-14,16.63,16.88,16.63,16.75,18000,7.54750826360754,7.6609705044916,7.54750826360754,7.60197013923189,39660.7714155615,0.0,1.0
1991-08-15,16.75,16.75,16.63,16.63,91400,7.60197013923189,7.60197013923189,7.54750826360754,7.54750826360754,201388.583743462,0.0,1.0
1991-08-16,16.75,16.75,16.63,16.63,48467,7.60197013923189,7.60197013923189,7.54750826360754,7.54750826360754,106791.033788779,0.0,1.0
1991-08-19,16.5,16.75,15.88,16.25,142600,7.48850789834783,7.60197013923189,7.20712154095537,7.37504565746378,314201.444658837,0.0,1.0
1991-08-20,16.13,16.63,16.13,16.5,71867,7.32058378183943,7.54750826360754,7.32058378183943,7.48850789834783,158350.036629009,0.0,1.0
1991-08-21,16.75,16.75,16.13,16.25,95667,7.60197013923189,7.60197013923189,7.32058378183943,7.37504565746378,210790.38994514,0.0,1.0
1991-08-22,16.5,16.75,16.38,16.63,20200,7.48850789834783,7.60197013923189,7.43404602272348,7.54750826360754,44508.199033019,0.0,1.0
1991-08-23,16.5,16.88,16.38,16.38,27467,7.48850789834783,7.6609705044916,7.43404602272348,7.43404602272348,60520.1338039571,0.0,1.0
1991-08-26,16.5,16.63,16.38,16.5,5800,7.48850789834783,7.54750826360754,7.43404602272348,7.48850789834783,12779.5819005698,0.0,1.0
1991-08-27,16.13,16.63,16.0,16.5,29067,7.32058378183943,7.54750826360754,7.26158341657972,7.48850789834783,64045.5357075625,0.0,1.0
1991-08-28,15.88,16.13,15.75,15.88,68667,7.20712154095537,7.32058378183943,7.14812117569566,7.20712154095537,151299.232821798,0.0,1.0
1991-08-29,16.25,16.25,15.63,15.88,66867,7.37504565746378,7.37504565746378,7.09365930007131,7.20712154095537,147333.155680241,0.0,1.0
1991-08-30,16.25,16.5,16.0,16.25,34200,7.37504565746378,7.48850789834783,7.26158341657972,7.37504565746378,75355.4656895667,0.0,1.0
1991-09-03,16.25,16.25,15.88,16.0,25800,7.37504565746378,7.37504565746378,7.20712154095537,7.26158341657972,56847.1056956381,0.0,1.0
1991-09-04,16.13,16.5,16.0,16.5,56067,7.32058378183943,7.48850789834783,7.26158341657972,7.48850789834783,123536.692830905,0.0,1.0
1991-09-05,16.0,16.13,15.88,16.0,60267,7.26158341657972,7.32058378183943,7.20712154095537,7.26158341657972,132790.872827869,0.0,1.0
1991-09-06,15.88,16.0,15.75,16.0,23667,7.20712154095537,7.26158341657972,7.14812117569566,7.26158341657972,52147.3042828941,0.0,1.0
1991-09-09,15.63,15.75,15.5,15.75,10467,7.09365930007131,7.14812117569566,7.0346589348116,7.14812117569566,23062.738578149,0.0,1.0
1991-09-10,14.88,15.63,14.88,15.63,24400,6.75327257741914,7.09365930007131,6.75327257741914,7.09365930007131,53762.3790299833,0.0,1.0
1991-09-11,15.25,15.25,14.88,15.0,24467,6.92119669392754,6.92119669392754,6.75327257741914,6.80773445304348,53910.0052346968,0.0,1.0
1991-09-12,15.38,15.38,15.0,15.25,9667,6.98019705918725,6.98019705918725,6.80773445304348,6.92119669392754,21300.0376263463,0.0,1.0
1991-09-13,15.0,15.38,14.75,15.38,27867,6.80773445304348,6.98019705918725,6.69427221215943,6.98019705918725,61401.4842798584,0.0,1.0
1991-09-16,14.63,15.0,14.5,15.0,20800,6.63981033653508,6.80773445304348,6.58080997127537,6.80773445304348,45830.224746871,0.0,1.0
1991-09-17,14.63,14.75,14.5,14.75,72000,6.63981033653508,6.69427221215943,6.58080997127537,6.69427221215943,158643.085662246,0.0,1.0
1991-09-18,14.5,14.63,14.13,14.63,50000,6.58080997127537,6.63981033653508,6.41288585476696,6.63981033653508,110168.809487671,0.0,1.0
1991-09-19,14.13,14.63,14.13,14.5,83200,6.41288585476696,6.63981033653508,6.41288585476696,6.58080997127537,183320.898987484,0.0,1.0
1991-09-20,14.13,14.25,14.0,14.25,82867,6.41288585476696,6.46734773039131,6.35388548950725,6.46734773039131,182587.174716296,0.0,1.0
1991-09-23,13.88,14.63,13.75,13.75,75867,6.2994236138829,6.63981033653508,6.24042324862319,6.24042324862319,167163.541388022,0.0,1.0
1991-09-24,13.88,13.88,13.5,13.88,55000,6.2994236138829,6.2994236138829,6.12696100773914,6.2994236138829,121185.690436438,0.0,1.0
1991-09-25,14.0,14.25,13.88,13.88,44667,6.35388548950725,6.46734773039131,6.2994236138829,6.2994236138829,98418.2042677158,0.0,1.0
1991-09-26,13.75,14.0,13.63,14.0,78867,6.24042324862319,6.35388548950725,6.18596137299885,6.35388548950725,173773.669957283,0.0,1.0
1991-09-27,13.75,13.88,13.75,13.88,13467,6.24042324862319,6.2994236138829,6.24042324862319,6.2994236138829,29672.8671474093,0.0,1.0
1991-09-30,13.75,14.0,13.63,13.88,29600,6.24042324862319,6.35388548950725,6.18596137299885,6.2994236138829,65219.9352167011,0.0,1.0
1991-10-01,13.25,13.63,13.25,13.63,64467,6.01349876685508,6.18596137299885,6.01349876685508,6.18596137299885,142045.052824833,0.0,1.0
1991-10-02,12.63,13.25,12.25,13.25,86467,5.73211240946261,6.01349876685508,5.55964980331885,6.01349876685508,190519.328999409,0.0,1.0
1991-10-03,12.88,13.0,12.63,12.63,64667,5.84557465034667,5.90003652597102,5.73211240946261,5.73211240946261,142485.728062784,0.0,1.0
1991-10-04,12.88,12.88,12.75,12.88,71800,5.84557465034667,5.84557465034667,5.78657428508696,5.84557465034667,158202.410424295,0.0,1.0
1991-10-07,13.0,13.0,12.88,13.0,56200,5.90003652597102,5.90003652597102,5.84557465034667,5.90003652597102,123829.741864142,0.0,1.0
1991-10-08,13.0,13.0,12.88,13.0,29867,5.90003652597102,5.90003652597102,5.84557465034667,5.90003652597102,65808.2366593652,0.0,1.0
1991-10-09,12.75,13.0,12.63,13.0,10667,5.78657428508696,5.90003652597102,5.73211240946261,5.90003652597102,23503.4138160997,0.0,1.0
1991-10-10,12.5,12.75,12.38,12.75,35400,5.6731120442029,5.78657428508696,5.61865016857856,5.78657428508696,77999.517117271,0.0,1.0
1991-10-11,12.5,12.5,12.13,12.5,38800,5.6731120442029,5.6731120442029,5.5051879276945,5.6731120442029,85490.9961624326,0.0,1.0
1991-10-14,12.5,12.5,12.13,12.38,35067,5.6731120442029,5.6731120442029,5.5051879276945,5.61865016857856,77265.7928460831,0.0,1.0
1991-10-15,13.25,13.38,12.75,12.75,101800,6.01349876685508,6.07249913211479,5.78657428508696,5.78657428508696,224303.696116898,0.0,1.0
1991-10-16,13.63,13.63,13.25,13.25,47200,6.18596137299885,6.18596137299885,6.01349876685508,6.01349876685508,103999.356156361,0.0,1.0
1991-10-17,14.0,14.0,13.38,13.5,64400,6.35388548950725,6.35388548950725,6.07249913211479,6.12696100773914,141897.42662012,0.0,1.0
1991-10-18,14.25,14.5,13.88,14.0,100800,6.46734773039131,6.58080997127537,6.2994236138829,6.35388548950725,222100.319927144,0.0,1.0
1991-10-21,14.25,14.38,14.13,14.13,49200,6.46734773039131,6.52634809565102,6.41288585476696,6.41288585476696,108406.108535868,0.0,1.0
1991-10-22,14.13,14.38,14.0,14.25,40200,6.46734773039131,6.58177355718521,6.40784630045848,6.52227212725238,87829.8220042718,0.12,1.0
1991-10-23,14.13,14.25,14.0,14.13,14667,6.46734773039131,6.52227212725238,6.40784630045848,6.46734773039131,32044.7761029019,0.0,1.0
1991-10-24,13.88,14.38,13.88,14.13,38067,6.35292190359741,6.58177355718521,6.35292190359741,6.46734773039131,83169.5978665825,0.0,1.0
1991-10-25,14.13,14.13,13.75,14.0,69467,6.46734773039131,6.46734773039131,6.29342047366458,6.40784630045848,151772.991173402,0.0,1.0
1991-10-28,14.38,14.5,14.0,14.13,25067,6.58177355718521,6.63669795404628,6.40784630045848,6.46734773039131,54766.9191089821,0.0,1.0
1991-10-29,14.38,14.5,14.13,14.5,16467,6.58177355718521,6.63669795404628,6.46734773039131,6.63669795404628,35977.4547001081,0.0,1.0
1991-10-30,14.13,14.38,14.0,14.38,12867,6.46734773039131,6.58177355718521,6.40784630045848,6.58177355718521,28112.0975056957,0.0,1.0
1991-10-31,14.13,14.13,14.0,14.0,56200,6.46734773039131,6.46734773039131,6.40784630045848,6.40784630045848,122786.965090549,0.0,1.0
1991-11-01,14.25,14.25,14.0,14.13,96867,6.52227212725238,6.52227212725238,6.40784630045848,6.46734773039131,211637.098708652,0.0,1.0
1991-11-04,14.25,14.38,14.0,14.25,28400,6.52227212725238,6.58177355718521,6.40784630045848,6.52227212725238,62048.9289781423,0.0,1.0
1991-11-05,14.0,14.38,14.0,14.25,18667,6.40784630045848,6.58177355718521,6.40784630045848,6.52227212725238,40784.0618744712,0.0,1.0
1991-11-06,14.38,14.38,14.0,14.13,19800,6.58177355718521,6.58177355718521,6.40784630045848,6.46734773039131,43259.4645692682,0.0,1.0
1991-11-07,14.5,14.63,14.13,14.25,76800,6.63669795404628,6.69619938397911,6.46734773039131,6.52227212725238,167794.286814131,0.0,1.0
1991-11-08,14.25,14.63,14.25,14.5,12467,6.52227212725238,6.69619938397911,6.52227212725238,6.63669795404628,27238.1689285387,0.0,1.0
1991-11-11,14.0,14.25,14.0,14.13,30067,6.40784630045848,6.52227212725238,6.40784630045848,6.46734773039131,65691.0263234438,0.0,1.0
1991-11-12,14.13,14.13,13.88,13.88,86200,6.46734773039131,6.46734773039131,6.35292190359741,6.35292190359741,188331.608377319,0.0,1.0
1991-11-13,13.75,14.25,13.63,14.0,65467,6.29342047366458,6.52227212725238,6.23849607680351,6.40784630045848,143033.705401832,0.0,1.0
1991-11-14,13.63,13.88,13.38,13.88,42600,6.23849607680351,6.35292190359741,6.12407025000961,6.35292190359741,93073.3934672134,0.0,1.0
1991-11-15,13.25,13.63,13.13,13.25,114400,6.06456882007678,6.23849607680351,6.0096444232157,6.06456882007678,249943.573066883,0.0,1.0
1991-11-18,12.88,13.5,12.88,13.13,85867,5.8952185964218,6.17899464687068,5.8952185964218,6.0096444232157,187604.062836836,0.0,1.0
1991-11-19,12.88,12.88,12.38,12.88,103867,5.8952185964218,5.8952185964218,5.666366942834,5.8952185964218,226930.848808898,0.0,1.0
1991-11-20,12.38,13.0,12.38,12.88,54267,5.666366942834,5.95014299328288,5.666366942834,5.8952185964218,118563.705241438,0.0,1.0
1991-11-21,12.63,12.75,12.25,12.38,37200,5.7807927696279,5.83571716648897,5.60686551290117,5.666366942834,81275.3576755948,0.0,1.0
1991-11-22,12.25,12.75,11.88,12.75,92200,5.60686551290117,5.83571716648897,5.4375152892462,5.83571716648897,201440.537034673,0.0,1.0
1991-11-25,12.25,12.25,12.0,12.13,30600,5.60686551290117,5.60686551290117,5.49243968610727,5.5519411160401,66855.5361525054,0.0,1.0
1991-11-26,12.25,12.38,12.25,12.38,14667,5.60686551290117,5.666366942834,5.60686551290117,5.666366942834,32044.7761029019,0.0,1.0
1991-11-27,12.38,12.5,12.13,12.38,51667,5.666366942834,5.72129133969507,5.5519411160401,5.666366942834,112883.169489918,0.0,1.0
1991-11-29,12.38,12.38,12.13,12.25,31000,5.666366942834,5.666366942834,5.5519411160401,5.60686551290117,67729.4647296623,0.0,1.0
1991-12-02,12.38,12.5,12.13,12.38,28067,5.666366942834,5.72129133969507,5.5519411160401,5.666366942834,61321.3834376591,0.0,1.0
1991-12-03,12.25,12.38,12.0,12.25,73467,5.60686551290117,5.666366942834,5.49243968610727,5.60686551290117,160512.276944971,0.0,1.0
1991-12-04,12.13,12.38,12.13,12.25,54067,5.5519411160401,5.666366942834,5.5519411160401,5.60686551290117,118126.74095286,0.0,1.0
1991-12-05,12.13,12.25,12.0,12.13,47400,5.5519411160401,5.60686551290117,5.49243968610727,5.5519411160401,103560.536393097,0.0,1.0
1991-12-06,12.0,12.25,11.88,12.0,55800,5.49243968610727,5.60686551290117,5.4375152892462,5.49243968610727,121913.036513392,0.0,1.0
1991-12-09,11.75,12.13,11.75,12.0,49867,5.37801385931337,5.5519411160401,5.37801385931337,5.49243968610727,108950.490892712,0.0,1.0
1991-12-10,11.5,11.88,11.5,11.75,26067,5.26358803251947,5.4375152892462,5.26358803251947,5.37801385931337,56951.7405518744,0.0,1.0
1991-12-11,11.5,11.75,11.5,11.5,31867,5.26358803251947,5.37801385931337,5.26358803251947,5.26358803251947,69623.70492065,0.0,1.0
1991-12-12,11.88,11.88,11.63,11.63,63200,5.4375152892462,5.4375152892462,5.3230894624523,5.3230894624523,138080.715190795,0.0,1.0
1991-12-13,12.0,12.38,11.75,11.75,89600,5.49243968610727,5.666366942834,5.37801385931337,5.37801385931337,195760.001283153,0.0,1.0
1991-12-16,12.25,12.25,12.0,12.13,30067,5.60686551290117,5.60686551290117,5.49243968610727,5.5519411160401,65691.0263234438,0.0,1.0
1991-12-17,11.5,12.25,11.38,12.0,194667,5.26358803251947,5.60686551290117,5.20866363565839,5.49243968610727,425312.635823522,0.0,1.0
1991-12-18,11.0,11.5,10.75,11.5,134867,5.03473637893166,5.26358803251947,4.92031055213776,5.26358803251947,294660.313538561,0.0,1.0
1991-12-19,10.75,11.0,10.63,11.0,83667,4.92031055213776,5.03473637893166,4.86538615527669,5.03473637893166,182797.455662473,0.0,1.0
1991-12-20,10.88,11.0,10.63,11.0,110067,4.97981198207059,5.03473637893166,4.86538615527669,5.03473637893166,240476.741754831,0.0,1.0
1991-12-23,11.0,11.25,10.88,11.0,110600,5.03473637893166,5.14916220572557,4.97981198207059,5.03473637893166,241641.251583892,0.0,1.0
1991-12-24,11.25,11.38,11.13,11.13,59600,5.14916220572557,5.20866363565839,5.09423780886449,5.09423780886449,130215.357996383,0.0,1.0
1991-12-26,11.5,11.5,11.13,11.38,54400,5.26358803251947,5.26358803251947,5.09423780886449,5.20866363565839,118854.286493343,0.0,1.0
1991-12-27,11.63,11.75,11.13,11.25,85467,5.3230894624523,5.37801385931337,5.09423780886449,5.14916220572557,186730.134259679,0.0,1.0
1991-12-30,12.88,13.13,11.88,12.0,180000,5.8952185964218,6.0096444232157,5.4375152892462,5.49243968610727,393267.85972062,0.0,1.0
1991-12-31,13.5,13.5,12.75,12.88,55467,6.17899464687068,6.17899464687068,5.83571716648897,5.8952185964218,121185.490972909,0.0,1.0
1992-01-02,13.38,13.5,12.88,13.25,72200,6.12407025000961,6.17899464687068,5.8952185964218,6.06456882007678,157744.108176826,0.0,1.0
1992-01-03,13.0,13.75,13.0,13.25,91200,5.95014299328288,6.29342047366458,5.95014299328288,6.06456882007678,199255.715591781,0.0,1.0
1992-01-06,12.88,13.13,12.75,13.13,68000,5.8952185964218,6.0096444232157,5.83571716648897,6.0096444232157,148567.858116679,0.0,1.0
1992-01-07,13.13,13.13,12.75,12.75,67400,6.0096444232157,6.0096444232157,5.83571716648897,5.83571716648897,147256.965250943,0.0,1.0
1992-01-08,13.25,13.38,13.0,13.13,30867,6.06456882007678,6.12407025000961,5.95014299328288,6.0096444232157,67438.8834777576,0.0,1.0
1992-01-09,13.0,13.5,13.0,13.13,116267,5.95014299328288,6.17899464687068,5.95014299328288,6.0096444232157,254022.634700763,0.0,1.0
1992-01-10,13.25,13.25,13.0,13.0,65000,6.06456882007678,6.06456882007678,5.95014299328288,5.95014299328288,142013.393788002,0.0,1.0
1992-01-13,13.13,13.25,12.75,13.25,55067,6.0096444232157,6.06456882007678,5.83571716648897,6.06456882007678,120311.562395752,0.0,1.0
1992-01-14,13.63,13.63,13.13,13.25,39000,6.23849607680351,6.23849607680351,6.0096444232157,6.06456882007678,85208.036272801,0.0,1.0
1992-01-15,13.88,13.88,13.63,13.63,55067,6.35292190359741,6.35292190359741,6.23849607680351,6.23849607680351,120311.562395752,0.0,1.0
1992-01-16,13.5,13.88,13.5,13.88,62067,6.17899464687068,6.35292190359741,6.17899464687068,6.35292190359741,135605.312495998,0.0,1.0
1992-01-17,13.5,13.75,13.5,13.63,144000,6.17899464687068,6.29342047366458,6.17899464687068,6.23849607680351,314614.287776496,0.0,1.0
1992-01-20,13.75,13.88,13.5,13.63,69400,6.29342047366458,6.35292190359741,6.17899464687068,6.23849607680351,151626.608136728,0.0,1.0
1992-01-21,13.88,14.25,13.75,13.75,68467,6.35292190359741,6.52227212725238,6.29342047366458,6.29342047366458,149588.169730509,0.0,1.0
1992-01-22,14.0,14.0,13.75,13.88,40667,6.40784630045848,6.40784630045848,6.29342047366458,6.35292190359741,88850.1336181025,0.0,1.0
1992-01-23,14.13,14.13,14.0,14.0,39667,6.46734773039131,6.46734773039131,6.40784630045848,6.40784630045848,86665.3121752102,0.0,1.0
1992-01-24,13.88,14.25,13.88,14.25,52400,6.35292190359741,6.52227212725238,6.35292190359741,6.52227212725238,114484.643607558,0.0,1.0
1992-01-27,14.0,14.13,13.88,14.0,64800,6.40784630045848,6.46734773039131,6.35292190359741,6.40784630045848,141576.429499423,0.0,1.0
1992-01-28,14.13,14.13,14.0,14.0,51667,6.52227212725238,6.52227212725238,6.46226537732012,6.46226537732012,111932.574378424,0.12,1.0
1992-01-29,14.13,14.25,14.0,14.13,18267,6.52227212725238,6.5776629733437,6.46226537732012,6.52227212725238,39574.0479642843,0.0,1.0
1992-01-30,14.13,14.13,14.0,14.0,15667,6.52227212725238,6.52227212725238,6.46226537732012,6.46226537732012,33941.3483033033,0.0,1.0
1992-01-31,14.38,14.5,14.0,14.0,45600,6.63766972327596,6.69306056936727,6.46226537732012,6.46226537732012,98788.8863618197,0.0,1.0
1992-02-03,14.5,14.63,14.38,14.63,35867,6.69306056936727,6.75306731929953,6.63766972327596,6.75306731929953,77703.0918232322,0.0,1.0
1992-02-04,14.63,14.75,14.38,14.63,73000,6.75306731929953,6.80845816539085,6.63766972327596,6.75306731929953,158148.875096773,0.0,1.0
1992-02-05,14.88,15.0,14.63,14.88,114600,6.8684649153231,6.92385576141442,6.75306731929953,6.8684649153231,248272.069672468,0.0,1.0
1992-02-06,15.13,15.25,14.75,14.88,69267,6.98386251134668,7.03925335743799,6.80845816539085,6.8684649153231,150061.618237372,0.0,1.0
1992-02-07,15.25,15.38,15.0,15.13,43667,7.03925335743799,7.09926010737025,6.92385576141442,6.98386251134668,94601.1908061751,0.0,1.0
1992-02-10,15.5,15.63,15.13,15.13,51667,7.15465095346157,7.21465770339383,6.98386251134668,6.98386251134668,111932.574378424,0.0,1.0
1992-02-11,15.5,15.88,15.38,15.63,28200,7.15465095346157,7.3300552994174,7.09926010737025,7.21465770339383,61093.127092178,0.0,1.0
1992-02-12,15.25,15.5,14.25,15.5,33200,7.03925335743799,7.15465095346157,6.5776629733437,7.15465095346157,71925.2418248337,0.0,1.0
1992-02-13,14.88,15.38,14.88,15.13,70667,6.8684649153231,7.09926010737025,6.8684649153231,6.98386251134668,153094.610362516,0.0,1.0
1992-02-14,15.0,15.13,14.75,14.75,99800,6.92385576141442,6.98386251134668,6.80845816539085,6.80845816539085,216209.010063807,0.0,1.0
1992-02-18,15.0,15.38,14.88,15.0,36200,6.92385576141442,7.09926010737025,6.8684649153231,6.92385576141442,78424.5106644271,0.0,1.0
1992-02-19,15.5,15.5,15.0,15.13,69267,7.15465095346157,7.15465095346157,6.92385576141442,6.98386251134668,150061.618237372,0.0,1.0
1992-02-20,15.75,15.75,15.38,15.5,76000,7.27004854948514,7.27004854948514,7.09926010737025,7.15465095346157,164648.143936366,0.0,1.0
1992-02-21,15.63,15.75,15.5,15.5,14000,7.21465770339383,7.27004854948514,7.15465095346157,7.15465095346157,30329.9212514359,0.0,1.0
1992-02-24,15.75,15.88,15.5,15.63,33200,7.27004854948514,7.3300552994174,7.15465095346157,7.21465770339383,71925.2418248337,0.0,1.0
1992-02-25,15.88,15.88,15.5,15.75,82467,7.3300552994174,7.3300552994174,7.15465095346157,7.27004854948514,178658.401131583,0.0,1.0
1992-02-26,15.88,15.88,15.63,15.63,63467,7.3300552994174,7.3300552994174,7.21465770339383,7.21465770339383,137496.365147492,0.0,1.0
1992-02-27,15.75,15.88,15.63,15.88,16467,7.27004854948514,7.3300552994174,7.21465770339383,7.3300552994174,35674.4866605282,0.0,1.0
1992-02-28,15.5,15.75,15.5,15.75,21467,7.15465095346157,7.27004854948514,7.15465095346157,7.27004854948514,46506.6013931838,0.0,1.0
1992-03-02,15.63,15.63,15.5,15.5,24667,7.21465770339383,7.21465770339383,7.15465095346157,7.15465095346157,53439.1548220835,0.0,1.0
1992-03-03,15.5,15.63,15.5,15.5,28000,7.15465095346157,7.21465770339383,7.15465095346157,7.15465095346157,60659.8425028717,0.0,1.0
1992-03-04,15.5,15.75,15.0,15.63,36667,7.15465095346157,7.27004854948514,6.92385576141442,7.21465770339383,79436.2301804571,0.0,1.0
1992-03-05,15.25,15.38,15.13,15.38,11400,7.03925335743799,7.09926010737025,6.98386251134668,7.09926010737025,24697.2215904549,0.0,1.0
1992-03-06,15.25,15.38,14.88,15.38,30267,7.03925335743799,7.09926010737025,6.8684649153231,7.09926010737025,65571.1233226579,0.0,1.0
1992-03-09,15.0,15.13,14.88,15.13,22067,6.92385576141442,6.98386251134668,6.8684649153231,6.98386251134668,47806.4551611025,0.0,1.0
1992-03-10,15.0,15.13,14.88,15.0,11067,6.92385576141442,6.98386251134668,6.8684649153231,6.92385576141442,23975.8027492601,0.0,1.0
1992-03-11,14.75,15.38,14.75,15.13,16067,6.80845816539085,7.09926010737025,6.80845816539085,6.98386251134668,34807.9174819157,0.0,1.0
1992-03-12,14.88,14.88,14.5,14.75,17067,6.8684649153231,6.8684649153231,6.69306056936727,6.80845816539085,36974.3404284469,0.0,1.0
1992-03-13,14.88,15.0,14.5,14.75,11867,6.8684649153231,6.92385576141442,6.69306056936727,6.80845816539085,25708.941106485,0.0,1.0
1992-03-16,14.88,15.0,14.75,15.0,9600,6.8684649153231,6.92385576141442,6.80845816539085,6.92385576141442,20797.6602866989,0.0,1.0
1992-03-17,15.13,15.13,14.88,14.88,2867,6.98386251134668,6.98386251134668,6.8684649153231,6.8684649153231,6211.13458770476,0.0,1.0
1992-03-18,14.75,15.0,14.25,14.75,81000,6.80845816539085,6.92385576141442,6.5776629733437,6.80845816539085,175480.258669022,0.0,1.0
1992-03-19,15.0,15.0,14.63,14.63,32200,6.92385576141442,6.92385576141442,6.75306731929953,6.75306731929953,69758.8188783025,0.0,1.0
1992-03-20,15.13,15.13,15.0,15.0,32067,6.98386251134668,6.98386251134668,6.92385576141442,6.92385576141442,69470.6846264139,0.0,1.0
1992-03-23,14.63,15.0,14.63,15.0,21600,6.75306731929953,6.92385576141442,6.75306731929953,6.92385576141442,46794.7356450725,0.0,1.0
1992-03-24,14.38,14.63,14.13,14.25,59467,6.63766972327596,6.75306731929953,6.52227212725238,6.5776629733437,128830.673361367,0.0,1.0
1992-03-25,14.5,14.75,14.38,14.38,68200,6.69306056936727,6.80845816539085,6.63766972327596,6.63766972327596,147750.044953423,0.0,1.0
1992-03-26,14.5,14.63,14.5,14.63,20267,6.69306056936727,6.75306731929953,6.69306056936727,6.75306731929953,43906.8938573465,0.0,1.0
1992-03-27,14.25,14.63,14.13,14.63,41867,6.5776629733437,6.75306731929953,6.52227212725238,6.75306731929953,90701.629502419,0.0,1.0
1992-03-30,14.25,14.25,14.13,14.13,26000,6.5776629733437,6.5776629733437,6.52227212725238,6.52227212725238,56326.9966098095,0.0,1.0
1992-03-31,14.13,14.25,13.88,14.13,35000,6.52227212725238,6.5776629733437,6.40687453122881,6.52227212725238,75824.8031285898,0.0,1.0
1992-04-01,13.63,13.88,13.5,13.88,19267,6.29147693520524,6.40687453122881,6.23147018527298,6.40687453122881,41740.4709108153,0.0,1.0
1992-04-02,13.5,13.88,13.5,13.5,19600,6.23147018527298,6.40687453122881,6.23147018527298,6.23147018527298,42461.8897520102,0.0,1.0
1992-04-03,13.63,13.75,13.5,13.5,10467,6.29147693520524,6.34686778129655,6.23147018527298,6.23147018527298,22675.9489813414,0.0,1.0
1992-04-06,13.75,14.0,13.5,13.5,32400,6.34686778129655,6.46226537732012,6.23147018527298,6.23147018527298,70192.1034676088,0.0,1.0
1992-04-07,13.75,13.88,13.75,13.88,12067,6.34686778129655,6.40687453122881,6.34686778129655,6.40687453122881,26142.2256957912,0.0,1.0
1992-04-08,13.75,13.88,13.5,13.88,10400,6.34686778129655,6.40687453122881,6.23147018527298,6.40687453122881,22530.7986439238,0.0,1.0
1992-04-09,13.75,13.88,13.5,13.75,13867,6.34686778129655,6.40687453122881,6.23147018527298,6.34686778129655,30041.7869995473,0.0,1.0
1992-04-10,13.75,13.75,13.63,13.75,17200,6.34686778129655,6.34686778129655,6.29147693520524,6.34686778129655,37262.4746803355,0.0,1.0
1992-04-13,13.88,13.88,13.63,13.63,24800,6.40687453122881,6.40687453122881,6.29147693520524,6.29147693520524,53727.2890739721,0.0,1.0
1992-04-14,13.88,14.0,13.75,13.75,15067,6.40687453122881,6.46226537732012,6.34686778129655,6.34686778129655,32641.4945353846,0.0,1.0
1992-04-15,13.88,14.0,13.75,14.0,28000,6.40687453122881,6.46226537732012,6.34686778129655,6.46226537732012,60659.8425028718,0.0,1.0
1992-04-16,14.38,14.38,13.88,14.0,188600,6.63766972327596,6.63766972327596,6.40687453122881,6.46226537732012,408587.367715772,0.0,1.0
1992-04-20,14.25,14.25,14.0,14.25,22000,6.5776629733437,6.5776629733437,6.46226537732012,6.5776629733437,47661.3048236849,0.0,1.0
1992-04-21,14.25,14.25,14.0,14.25,40000,6.5776629733437,6.5776629733437,6.46226537732012,6.5776629733437,86656.9178612454,0.0,1.0
1992-04-22,13.75,14.13,13.75,14.13,11200,6.34686778129655,6.52227212725238,6.34686778129655,6.52227212725238,24263.9370011487,0.0,1.0
1992-04-23,13.88,13.88,13.63,13.63,10867,6.40687453122881,6.40687453122881,6.29147693520524,6.29147693520524,23542.5181599538,0.0,1.0
1992-04-24,14.0,14.25,13.63,14.0,36400,6.46226537732012,6.5776629733437,6.29147693520524,6.46226537732012,78857.7952537334,0.0,1.0
1992-04-27,13.88,13.88,13.75,13.88,8800,6.40687453122881,6.40687453122881,6.34686778129655,6.40687453122881,19064.521929474,0.0,1.0
1992-04-28,13.75,13.75,13.63,13.63,5067,6.40225862738787,6.40225862738787,6.34638437027612,6.34638437027612,10882.2923369508,0.12,1.0
1992-04-29,13.63,13.75,13.63,13.75,33200,6.34638437027612,6.40225862738787,6.34638437027612,6.40225862738787,71302.9614341358,0.0,1.0
1992-04-30,14.0,14.0,13.63,13.88,37600,6.51866332970401,6.51866332970401,6.34638437027612,6.46278907259226,80752.75150372,0.0,1.0
1992-05-01,13.75,13.88,13.63,13.88,35867,6.40225862738787,6.46278907259226,6.34638437027612,6.46278907259226,77030.8228240405,0.0,1.0
1992-05-04,13.75,13.88,13.63,13.63,15600,6.40225862738787,6.46278907259226,6.34638437027612,6.34638437027612,33503.8011557987,0.0,1.0
1992-05-05,13.63,13.88,13.5,13.75,20467,6.34638437027612,6.46278907259226,6.28585392507172,6.40225862738787,43956.5575804957,0.0,1.0
1992-05-06,13.75,13.75,13.5,13.5,16267,6.40225862738787,6.40225862738787,6.28585392507172,6.28585392507172,34936.3034231652,0.0,1.0
1992-05-07,13.63,13.75,13.63,13.75,39667,6.34638437027612,6.40225862738787,6.34638437027612,6.40225862738787,85192.0051568633,0.0,1.0
1992-05-08,13.5,13.63,13.0,13.63,50067,6.28585392507172,6.34638437027612,6.05304452043944,6.34638437027612,107527.872594063,0.0,1.0
1992-05-11,13.88,13.88,13.25,13.38,34067,6.46278907259226,6.46278907259226,6.16944922275558,6.22997966795997,73164.9996137561,0.0,1.0
1992-05-12,13.63,13.88,13.5,13.75,110400,6.34638437027612,6.46278907259226,6.28585392507172,6.40225862738787,237103.823564114,0.0,1.0
1992-05-13,13.75,14.0,13.63,13.63,8067,6.40225862738787,6.51866332970401,6.34638437027612,6.34638437027612,17325.3310207582,0.0,1.0
1992-05-14,13.25,13.5,13.13,13.25,36000,6.16944922275558,6.28585392507172,6.11357496564383,6.16944922275558,77316.4642056894,0.0,1.0
1992-05-15,13.38,13.5,13.13,13.25,30600,6.22997966795997,6.28585392507172,6.11357496564383,6.16944922275558,65718.994574836,0.0,1.0
1992-05-18,13.38,13.63,13.25,13.5,32067,6.22997966795997,6.34638437027612,6.16944922275558,6.28585392507172,68869.6404912179,0.0,1.0
1992-05-19,13.13,13.38,13.13,13.38,15800,6.11357496564383,6.22997966795997,6.11357496564383,6.22997966795997,33933.3370680526,0.0,1.0
1992-05-20,13.13,13.25,12.88,13.13,51667,6.11357496564383,6.16944922275558,5.99717026332769,6.11357496564383,110964.159892093,0.0,1.0
1992-05-21,13.25,13.38,13.0,13.13,28267,6.16944922275558,6.22997966795997,6.05304452043944,6.11357496564383,60708.458158395,0.0,1.0
1992-05-22,13.13,13.25,13.0,13.13,12200,6.11357496564383,6.16944922275558,6.05304452043944,6.11357496564383,26201.6906474836,0.0,1.0
1992-05-26,13.13,13.13,13.0,13.13,35067,6.11357496564383,6.11357496564383,6.05304452043944,6.11357496564383,75312.6791750253,0.0,1.0
1992-05-27,13.0,13.0,12.88,13.0,38600,6.05304452043944,6.05304452043944,5.99717026332769,6.05304452043944,82900.4310649891,0.0,1.0
1992-05-28,13.0,13.0,12.88,12.88,30000,6.05304452043944,6.05304452043944,5.99717026332769,5.99717026332769,64430.3868380745,0.0,1.0
1992-05-29,12.88,13.0,12.88,13.0,32867,5.99717026332769,6.05304452043944,5.99717026332769,6.05304452043944,70587.7841402331,0.0,1.0
1992-06-01,12.88,13.0,12.88,13.0,45467,5.99717026332769,6.05304452043944,5.99717026332769,6.05304452043944,97648.5466122244,0.0,1.0
1992-06-02,13.0,13.0,12.88,13.0,26000,6.05304452043944,6.05304452043944,5.99717026332769,6.05304452043944,55839.6685929979,0.0,1.0
1992-06-03,12.88,13.0,12.88,13.0,10600,5.99717026332769,6.05304452043944,5.99717026332769,6.05304452043944,22765.403349453,0.0,1.0
1992-06-04,12.88,13.0,12.75,12.88,25667,5.99717026332769,6.05304452043944,5.93663981812329,5.99717026332769,55124.4912990953,0.0,1.0
1992-06-05,12.75,12.75,12.63,12.75,15467,5.93663981812329,5.93663981812329,5.88076556101155,5.93663981812329,33218.15977415,0.0,1.0
1992-06-08,12.75,12.75,12.63,12.75,116000,5.93663981812329,5.93663981812329,5.88076556101155,5.93663981812329,249130.829107222,0.0,1.0
1992-06-09,12.63,12.75,12.5,12.75,26600,5.88076556101155,5.93663981812329,5.82023511580715,5.93663981812329,57128.2763297593,0.0,1.0
1992-06-10,12.25,12.5,12.13,12.5,17067,5.70383041349101,5.82023511580715,5.64795615637926,5.82023511580715,36654.4470721806,0.0,1.0
1992-06-11,12.38,12.38,12.0,12.13,43067,5.7643608586954,5.7643608586954,5.58742571117487,5.64795615637926,92494.1156651785,0.0,1.0
1992-06-12,12.38,12.5,12.25,12.5,23200,5.7643608586954,5.82023511580715,5.70383041349101,5.82023511580715,49826.1658214443,0.0,1.0
1992-06-15,12.0,12.38,12.0,12.38,153067,5.58742571117487,5.7643608586954,5.58742571117487,5.7643608586954,328738.867404785,0.0,1.0
1992-06-16,12.5,12.5,11.75,12.13,128000,5.82023511580715,5.82023511580715,5.47102100885872,5.64795615637926,274902.983842451,0.0,1.0
1992-06-17,12.38,12.63,12.13,12.5,12400,5.7643608586954,5.88076556101155,5.64795615637926,5.82023511580715,26631.2265597375,0.0,1.0
1992-06-18,12.25,12.38,12.13,12.25,4200,5.70383041349101,5.7643608586954,5.64795615637926,5.70383041349101,9020.25415733042,0.0,1.0
1992-06-19,12.0,12.38,11.88,12.13,31600,5.58742571117487,5.7643608586954,5.53155145406312,5.64795615637926,67866.6741361051,0.0,1.0
1992-06-22,11.88,12.0,11.88,12.0,30400,5.53155145406312,5.58742571117487,5.53155145406312,5.58742571117487,65289.4586625821,0.0,1.0
1992-06-23,12.13,12.25,11.88,12.0,30667,5.64795615637926,5.70383041349101,5.53155145406312,5.58742571117487,65862.889105441,0.0,1.0
1992-06-24,12.25,12.38,12.0,12.0,21067,5.70383041349101,5.7643608586954,5.58742571117487,5.58742571117487,45245.1653172572,0.0,1.0
1992-06-25,12.38,12.63,12.25,12.25,74467,5.7643608586954,5.88076556101155,5.70383041349101,5.70383041349101,159931.25388903,0.0,1.0
1992-06-26,12.5,12.63,12.25,12.25,11200,5.82023511580715,5.88076556101155,5.70383041349101,5.70383041349101,24054.0110862145,0.0,1.0
1992-06-29,12.88,12.88,12.25,12.5,91400,5.99717026332769,5.99717026332769,5.70383041349101,5.82023511580715,196297.9119,0.0,1.0
1992-06-30,13.25,13.63,12.88,12.88,53667,6.16944922275558,6.34638437027612,5.99717026332769,5.99717026332769,115259.519014631,0.0,1.0
1992-07-01,13.5,13.63,13.25,13.38,15600,6.28585392507172,6.34638437027612,6.16944922275558,6.22997966795997,33503.8011557988,0.0,1.0
1992-07-02,13.38,13.5,13.25,13.25,22200,6.22997966795997,6.28585392507172,6.16944922275558,6.16944922275558,47678.4862601752,0.0,1.0
1992-07-06,13.25,13.5,13.0,13.13,9400,6.16944922275558,6.28585392507172,6.05304452043944,6.11357496564383,20188.18787593,0.0,1.0
1992-07-07,13.0,13.38,13.0,13.38,30267,6.05304452043944,6.22997966795997,6.05304452043944,6.22997966795997,65003.8172809333,0.0,1.0
1992-07-08,13.38,13.38,12.63,12.75,32000,6.28585392507172,6.28585392507172,5.93350785303855,5.98988322456386,68114.8504409629,0.12,1.0
1992-07-09,13.63,13.63,13.13,13.5,41067,6.40330261574945,6.40330261574945,6.168405234394,6.34222929659703,87414.7675955944,0.0,1.0
1992-07-10,13.13,13.5,12.88,13.38,12000,6.168405234394,6.34222929659703,6.05095654371628,6.28585392507172,25543.0689153611,0.0,1.0
1992-07-13,13.25,13.38,13.13,13.13,43667,6.22478060591931,6.28585392507172,6.168405234394,6.168405234394,92949.0991939227,0.0,1.0
1992-07-14,13.13,13.25,13.0,13.25,43200,6.168405234394,6.22478060591931,6.10733191524158,6.22478060591931,91955.0480952999,0.0,1.0
1992-07-15,12.63,13.0,12.5,13.0,60467,5.93350785303855,6.10733191524158,5.87243453388614,6.10733191524158,128709.395675428,0.0,1.0
1992-07-16,12.88,12.88,12.63,12.75,16600,6.05095654371628,6.05095654371628,5.93350785303855,5.98988322456386,35334.5786662495,0.0,1.0
1992-07-17,12.88,13.0,12.75,12.88,9867,6.05095654371628,6.10733191524158,5.98988322456386,6.05095654371628,21002.7884156556,0.0,1.0
1992-07-20,13.25,13.25,12.5,12.63,15400,6.22478060591931,6.22478060591931,5.87243453388614,5.93350785303855,32780.2717747134,0.0,1.0
1992-07-21,13.0,13.38,12.88,13.13,18267,6.10733191524158,6.28585392507172,6.05095654371628,6.168405234394,38882.9366564084,0.0,1.0
1992-07-22,12.88,13.0,12.5,13.0,46067,6.05095654371628,6.10733191524158,5.87243453388614,6.10733191524158,98057.7129769949,0.0,1.0
1992-07-23,12.5,12.88,12.5,12.75,19000,5.87243453388614,6.05095654371628,5.87243453388614,5.98988322456386,40443.1924493217,0.0,1.0
1992-07-24,12.75,12.75,12.25,12.25,26400,5.98988322456386,5.98988322456386,5.75498584320842,5.75498584320842,56194.7516137944,0.0,1.0
1992-07-27,12.88,12.88,12.63,12.63,46200,6.05095654371628,6.05095654371628,5.93350785303855,5.93350785303855,98340.8153241401,0.0,1.0
1992-07-28,12.63,12.63,12.38,12.63,14400,5.98988322456386,5.98988322456386,5.87131863183694,5.98988322456386,30363.1962730363,0.12,1.0
1992-07-29,12.5,12.88,12.5,12.88,137000,5.92822963634586,6.10844781729078,5.92822963634586,6.10844781729078,288872.075653193,0.0,1.0
1992-07-30,12.5,12.63,12.38,12.5,29067,5.92822963634586,5.98988322456386,5.87131863183694,5.92822963634586,61289.3768103018,0.0,1.0
1992-07-31,12.5,12.63,12.38,12.5,75867,5.92822963634586,5.98988322456386,5.87131863183694,5.92822963634586,159969.76469767,0.0,1.0
1992-08-03,13.13,13.13,12.63,12.63,43667,6.2270124100177,6.2270124100177,5.98988322456386,5.98988322456386,92074.2841426857,0.0,1.0
1992-08-04,12.75,13.0,12.5,13.0,25400,6.04679422907278,6.1653588217997,5.92822963634586,6.1653588217997,53557.3045371612,0.0,1.0
1992-08-05,12.88,13.13,12.63,12.63,22467,6.10844781729078,6.2270124100177,5.98988322456386,5.98988322456386,47372.9118518268,0.0,1.0
1992-08-06,12.88,13.0,12.75,12.88,42200,6.10844781729078,6.1653588217997,6.04679422907278,6.10844781729078,88981.0335223702,0.0,1.0
1992-08-07,12.88,13.0,12.88,12.88,52200,6.10844781729078,6.1653588217997,6.10844781729078,6.10844781729078,110066.586489757,0.0,1.0
1992-08-10,12.75,12.88,12.63,12.88,10467,6.04679422907278,6.10844781729078,5.98988322456386,6.10844781729078,22070.2482909633,0.0,1.0
1992-08-11,12.75,12.88,12.63,12.75,138267,6.04679422907278,6.10844781729078,5.98988322456386,6.04679422907278,291543.61521416,0.0,1.0
1992-08-12,12.63,12.75,12.63,12.75,29800,5.98988322456386,6.04679422907278,5.98988322456386,6.04679422907278,62834.9478428112,0.0,1.0
1992-08-13,12.63,12.63,12.5,12.5,13800,5.98988322456386,5.98988322456386,5.92822963634586,5.92822963634586,29098.0630949931,0.0,1.0
1992-08-14,12.38,12.63,12.25,12.63,18600,5.87131863183694,5.98988322456386,5.80966504361895,5.98988322456386,39219.1285193386,0.0,1.0
1992-08-17,12.63,12.75,12.38,12.5,22067,5.98988322456386,6.04679422907278,5.87131863183694,5.92822963634586,46529.4897331314,0.0,1.0
1992-08-18,12.75,12.75,12.63,12.75,7400,6.04679422907278,6.04679422907278,5.98988322456386,6.04679422907278,15603.3091958659,0.0,1.0
1992-08-19,12.63,12.75,12.63,12.75,5667,5.98988322456386,6.04679422907278,5.98988322456386,6.04679422907278,11949.1828666178,0.0,1.0
1992-08-20,12.63,12.63,12.5,12.5,6600,5.98988322456386,5.98988322456386,5.92822963634586,5.92822963634586,13916.464958475,0.0,1.0
1992-08-21,12.5,12.75,12.5,12.63,15400,5.92822963634586,6.04679422907278,5.92822963634586,5.98988322456386,32471.7515697749,0.0,1.0
1992-08-24,12.63,12.63,12.38,12.5,32400,5.98988322456386,5.98988322456386,5.87131863183694,5.92822963634586,68317.1916143317,0.0,1.0
1992-08-25,12.75,12.75,12.63,12.75,5867,6.04679422907278,6.04679422907278,5.98988322456386,6.04679422907278,12370.8939259656,0.0,1.0
1992-08-26,12.5,12.75,12.5,12.63,34800,5.92822963634586,6.04679422907278,5.92822963634586,5.98988322456386,73377.7243265044,0.0,1.0
1992-08-27,12.25,12.63,12.25,12.5,17800,5.80966504361895,5.98988322456386,5.80966504361895,5.92822963634586,37532.2842819476,0.0,1.0
1992-08-28,12.25,12.38,11.88,12.13,24000,5.80966504361895,5.87131863183694,5.63418944638311,5.75275403911003,50605.3271217271,0.0,1.0
1992-08-31,12.0,12.38,12.0,12.38,12067,5.69110045089203,5.87131863183694,5.69110045089203,5.87131863183694,25443.9367657451,0.0,1.0
1992-09-01,12.0,12.25,12.0,12.13,11400,5.69110045089203,5.80966504361895,5.69110045089203,5.75275403911003,24037.5303828204,0.0,1.0
1992-09-02,12.25,12.25,12.0,12.13,9067,5.80966504361895,5.80966504361895,5.69110045089203,5.75275403911003,19118.2708755292,0.0,1.0
1992-09-03,12.38,12.38,12.13,12.25,109867,5.87131863183694,5.87131863183694,5.75275403911003,5.80966504361895,231660.644786783,0.0,1.0
1992-09-04,12.38,12.38,12.13,12.25,3600,5.87131863183694,5.87131863183694,5.75275403911003,5.80966504361895,7590.79906825908,0.0,1.0
1992-09-08,12.25,12.25,12.13,12.25,9267,5.80966504361895,5.80966504361895,5.75275403911003,5.80966504361895,19539.9819348769,0.0,1.0
1992-09-09,12.13,12.25,12.0,12.13,56800,5.75275403911003,5.80966504361895,5.69110045089203,5.75275403911003,119765.940854754,0.0,1.0
1992-09-10,12.13,12.25,12.13,12.13,4067,5.75275403911003,5.80966504361895,5.75275403911003,5.75275403911003,8575.49439183601,0.0,1.0
1992-09-11,11.88,12.0,11.88,12.0,66467,5.63418944638311,5.69110045089203,5.63418944638311,5.69110045089203,140149.344908327,0.0,1.0
1992-09-14,12.13,12.25,12.0,12.13,38067,5.75275403911003,5.80966504361895,5.69110045089203,5.75275403911003,80266.3744809494,0.0,1.0
1992-09-15,12.0,12.13,11.88,12.13,21867,5.69110045089203,5.75275403911003,5.63418944638311,5.75275403911003,46107.7786737836,0.0,1.0
1992-09-16,11.88,12.0,11.75,11.88,10667,5.63418944638311,5.69110045089203,5.57253585816511,5.63418944638311,22491.959350311,0.0,1.0
1992-09-17,11.88,12.0,11.5,11.75,45800,5.63418944638311,5.69110045089203,5.4539712654382,5.57253585816511,96571.8325906293,0.0,1.0
1992-09-18,12.0,12.0,11.75,12.0,36800,5.69110045089203,5.69110045089203,5.57253585816511,5.69110045089203,77594.8349199816,0.0,1.0
1992-09-21,11.75,12.0,11.75,12.0,20800,5.57253585816511,5.69110045089203,5.57253585816511,5.69110045089203,43857.9501721635,0.0,1.0
1992-09-22,11.75,12.0,11.63,12.0,78200,5.57253585816511,5.69110045089203,5.51562485365619,5.69110045089203,164889.024204961,0.0,1.0
1992-09-23,11.75,12.0,11.75,11.88,31800,5.57253585816511,5.69110045089203,5.57253585816511,5.63418944638311,67052.0584362885,0.0,1.0
1992-09-24,11.75,11.88,11.75,11.75,4200,5.57253585816511,5.63418944638311,5.57253585816511,5.57253585816511,8855.93224630225,0.0,1.0
1992-09-25,12.0,12.0,11.75,11.88,18867,5.69110045089203,5.69110045089203,5.57253585816511,5.63418944638311,39782.1127835677,0.0,1.0
1992-09-28,11.75,11.88,11.63,11.88,9600,5.57253585816511,5.63418944638311,5.51562485365619,5.63418944638311,20242.1308486909,0.0,1.0
1992-09-29,11.75,11.75,11.63,11.75,7467,5.57253585816511,5.57253585816511,5.51562485365619,5.57253585816511,15744.5824007474,0.0,1.0
1992-09-30,11.75,11.88,11.63,11.75,18067,5.57253585816511,5.63418944638311,5.51562485365619,5.57253585816511,38095.2685461769,0.0,1.0
1992-10-01,11.63,11.88,11.63,11.63,42400,5.51562485365619,5.63418944638311,5.51562485365619,5.51562485365619,89402.744581718,0.0,1.0
1992-10-02,11.63,11.63,11.5,11.63,12000,5.51562485365619,5.51562485365619,5.4539712654382,5.51562485365619,25302.6635608636,0.0,1.0
1992-10-05,11.5,11.5,11.38,11.38,8667,5.4539712654382,5.4539712654382,5.39706026092928,5.39706026092928,18274.8487568337,0.0,1.0
1992-10-06,11.38,11.5,11.25,11.5,53200,5.39706026092928,5.4539712654382,5.33540667271128,5.4539712654382,112175.141786495,0.0,1.0
1992-10-07,11.13,11.38,11.0,11.38,29200,5.27849566820236,5.39706026092928,5.21684207998436,5.39706026092928,61569.814664768,0.0,1.0
1992-10-08,11.25,11.25,11.0,11.0,6267,5.33540667271128,5.33540667271128,5.21684207998436,5.21684207998436,13214.316044661,0.0,1.0
1992-10-09,11.25,11.25,11.13,11.13,11000,5.33540667271128,5.33540667271128,5.27849566820236,5.27849566820236,23194.1082641249,0.0,1.0
1992-10-12,11.13,11.25,11.0,11.25,53667,5.27849566820236,5.33540667271128,5.21684207998436,5.33540667271128,113159.837110072,0.0,1.0
1992-10-13,11.5,11.5,11.25,11.25,25600,5.4539712654382,5.4539712654382,5.33540667271128,5.33540667271128,53979.0155965089,0.0,1.0
1992-10-14,11.38,11.63,11.38,11.5,39000,5.39706026092928,5.51562485365619,5.39706026092928,5.4539712654382,82233.6565728065,0.0,1.0
1992-10-15,11.38,11.5,11.25,11.5,10800,5.39706026092928,5.4539712654382,5.33540667271128,5.4539712654382,22772.3972047772,0.0,1.0
1992-10-16,11.38,11.5,11.25,11.5,11200,5.39706026092928,5.4539712654382,5.33540667271128,5.4539712654382,23615.8193234726,0.0,1.0
1992-10-19,11.25,11.5,11.25,11.5,9400,5.33540667271128,5.4539712654382,5.33540667271128,5.4539712654382,19820.4197893431,0.0,1.0
1992-10-20,11.5,11.63,11.38,11.38,53800,5.4539712654382,5.51562485365619,5.39706026092928,5.39706026092928,113440.274964538,0.0,1.0
1992-10-21,12.13,12.25,11.75,11.88,177467,5.75275403911003,5.80966504361895,5.57253585816511,5.63418944638311,374198.982846314,0.0,1.0
1992-10-22,11.88,12.13,11.88,12.0,6667,5.63418944638311,5.75275403911003,5.63418944638311,5.69110045089203,14057.7381633565,0.0,1.0
1992-10-23,11.75,11.75,11.5,11.75,374267,5.57253585816511,5.57253585816511,5.4539712654382,5.57253585816511,789162.665244478,0.0,1.0
1992-10-26,11.88,12.0,11.63,11.88,23800,5.63418944638311,5.69110045089203,5.51562485365619,5.63418944638311,50183.6160623794,0.0,1.0
1992-10-27,11.63,11.88,11.5,11.88,41600,5.57253585816511,5.69232381728302,5.5102461194238,5.69232381728302,86820.0783833638,0.12,1.0
1992-10-28,11.56,11.75,11.5,11.63,133867,5.5389952296121,5.63003407854171,5.5102461194238,5.57253585816511,279383.255599657,0.0,1.0
1992-10-29,11.63,11.63,11.5,11.5,17267,5.57253585816511,5.57253585816511,5.5102461194238,5.5102461194238,36036.5935924409,0.0,1.0
1992-10-30,11.88,11.88,11.5,11.5,8000,5.69232381728302,5.69232381728302,5.5102461194238,5.5102461194238,16696.1689198776,0.0,1.0
1992-11-02,12.0,12.0,11.88,11.88,31200,5.74982203765962,5.74982203765962,5.69232381728302,5.69232381728302,65115.0587875228,0.0,1.0
1992-11-03,12.13,12.13,12.0,12.0,64667,5.81211177640093,5.81211177640093,5.74982203765962,5.74982203765962,134961.394442716,0.0,1.0
1992-11-04,11.88,12.0,11.88,12.0,15667,5.69232381728302,5.74982203765962,5.69232381728302,5.74982203765962,32697.3598084654,0.0,1.0
1992-11-05,12.0,12.0,11.88,12.0,28067,5.74982203765962,5.74982203765962,5.69232381728302,5.74982203765962,58576.4216342757,0.0,1.0
1992-11-06,12.13,12.13,12.0,12.0,13800,5.81211177640093,5.81211177640093,5.74982203765962,5.74982203765962,28800.8913867889,0.0,1.0
1992-11-09,12.0,12.13,11.88,12.13,41267,5.74982203765962,5.81211177640093,5.69232381728302,5.81211177640093,86125.1003520738,0.0,1.0
1992-11-10,11.88,12.13,11.88,12.0,36467,5.69232381728302,5.81211177640093,5.69232381728302,5.74982203765962,76107.3990001472,0.0,1.0
1992-11-11,12.38,12.5,12.0,12.0,52667,5.93189973551884,5.98939795589544,5.74982203765962,5.74982203765962,109917.141062899,0.0,1.0
1992-11-12,12.5,12.63,12.38,12.38,15000,5.98939795589544,6.05168769463675,5.93189973551884,5.93189973551884,31305.3167247705,0.0,1.0
1992-11-13,12.13,12.38,12.0,12.38,21000,5.81211177640093,5.93189973551884,5.74982203765962,5.93189973551884,43827.4434146788,0.0,1.0
1992-11-16,11.75,12.13,11.75,12.13,34800,5.63003407854171,5.81211177640093,5.63003407854171,5.81211177640093,72628.3348014677,0.0,1.0
1992-11-17,11.5,11.88,11.5,11.88,22867,5.5102461194238,5.69232381728302,5.5102461194238,5.69232381728302,47723.9118363552,0.0,1.0
1992-11-18,11.63,11.88,11.5,11.75,21600,5.57253585816511,5.69232381728302,5.5102461194238,5.63003407854171,45079.6560836696,0.0,1.0
1992-11-19,11.75,11.88,11.63,11.75,6800,5.63003407854171,5.69232381728302,5.57253585816511,5.63003407854171,14191.743581896,0.0,1.0
1992-11-20,11.75,11.88,11.63,11.63,10600,5.63003407854171,5.69232381728302,5.57253585816511,5.57253585816511,22122.4238188379,0.0,1.0
1992-11-23,11.63,11.75,11.63,11.75,27400,5.57253585816511,5.63003407854171,5.57253585816511,5.63003407854171,57184.3785505809,0.0,1.0
1992-11-24,11.63,11.88,11.63,11.75,25800,5.57253585816511,5.69232381728302,5.57253585816511,5.63003407854171,53845.1447666054,0.0,1.0
1992-11-25,11.75,11.75,11.63,11.75,23667,5.63003407854171,5.63003407854171,5.57253585816511,5.63003407854171,49393.528728343,0.0,1.0
1992-11-27,11.63,11.75,11.63,11.75,35867,5.57253585816511,5.63003407854171,5.57253585816511,5.63003407854171,74855.1863311564,0.0,1.0
1992-11-30,11.88,11.88,11.75,11.88,35000,5.69232381728302,5.69232381728302,5.63003407854171,5.69232381728302,73045.7390244647,0.0,1.0
1992-12-01,11.88,11.88,11.63,11.75,34067,5.69232381728302,5.69232381728302,5.57253585816511,5.63003407854171,71098.5483241839,0.0,1.0
1992-12-02,12.0,12.0,11.75,11.88,36667,5.74982203765962,5.74982203765962,5.63003407854171,5.69232381728302,76524.8032231441,0.0,1.0
1992-12-03,12.0,12.0,11.88,12.0,31200,5.74982203765962,5.74982203765962,5.69232381728302,5.74982203765962,65115.0587875228,0.0,1.0
1992-12-04,12.0,12.0,11.88,11.88,20667,5.74982203765962,5.74982203765962,5.69232381728302,5.69232381728302,43132.4653833889,0.0,1.0
1992-12-07,12.0,12.0,11.88,11.88,42267,5.74982203765962,5.74982203765962,5.69232381728302,5.69232381728302,88212.1214670585,0.0,1.0
1992-12-08,11.75,12.0,11.75,11.88,67800,5.63003407854171,5.74982203765962,5.63003407854171,5.69232381728302,141500.031595963,0.0,1.0
1992-12-09,11.75,11.75,11.63,11.75,48667,5.63003407854171,5.63003407854171,5.57253585816511,5.63003407854171,101569.056602961,0.0,1.0
1992-12-10,11.75,11.88,11.5,11.88,35667,5.63003407854171,5.69232381728302,5.5102461194238,5.69232381728302,74437.7821081594,0.0,1.0
1992-12-11,11.63,11.88,11.63,11.63,65400,5.57253585816511,5.69232381728302,5.57253585816511,5.57253585816511,136491.18092,0.0,1.0
1992-12-14,11.88,11.88,11.63,11.75,116667,5.69232381728302,5.69232381728302,5.57253585816511,5.63003407854171,243486.492421921,0.0,1.0
1992-12-15,11.88,12.25,11.75,11.75,139400,5.69232381728302,5.86960999677753,5.63003407854171,5.63003407854171,290930.743428868,0.0,1.0
1992-12-16,11.88,12.13,11.75,12.0,97667,5.69232381728302,5.81211177640093,5.63003407854171,5.74982203765962,203833.091237211,0.0,1.0
1992-12-17,11.38,11.75,11.25,11.75,141867,5.4527478990472,5.63003407854171,5.39045816030589,5.63003407854171,296079.424519535,0.0,1.0
1992-12-18,11.25,11.25,10.88,11.0,104467,5.39045816030589,5.39045816030589,5.21317198081139,5.27067020118798,218024.834819107,0.0,1.0
1992-12-21,11.0,11.25,10.75,11.13,141800,5.27067020118798,5.39045816030589,5.15088224207007,5.3329599399293,295939.594104831,0.0,1.0
1992-12-22,11.0,11.0,10.88,10.88,28400,5.27067020118798,5.27067020118798,5.21317198081139,5.21317198081139,59271.3996655656,0.0,1.0
1992-12-23,11.25,11.38,10.75,11.0,55600,5.39045816030589,5.4527478990472,5.15088224207007,5.27067020118798,116038.37399315,0.0,1.0
1992-12-24,11.13,11.25,11.0,11.25,17000,5.3329599399293,5.39045816030589,5.27067020118798,5.39045816030589,35479.3589547399,0.0,1.0
1992-12-28,11.25,11.38,11.13,11.38,28267,5.39045816030589,5.4527478990472,5.3329599399293,5.4527478990472,58993.8258572727,0.0,1.0
1992-12-29,11.63,11.75,11.13,11.13,77867,5.57253585816511,5.63003407854171,5.3329599399293,5.3329599399293,162510.073160514,0.0,1.0
1992-12-30,11.88,11.88,11.5,11.5,43267,5.69232381728302,5.69232381728302,5.5102461194238,5.5102461194238,90299.1425820432,0.0,1.0
1992-12-31,11.75,12.0,11.5,11.63,76267,5.63003407854171,5.74982203765962,5.5102461194238,5.57253585816511,159170.839376538,0.0,1.0
1993-01-04,11.88,12.0,11.75,11.88,49667,5.69232381728302,5.74982203765962,5.63003407854171,5.69232381728302,103656.077717945,0.0,1.0
1993-01-05,12.0,12.13,12.0,12.0,45600,5.74982203765962,5.81211177640093,5.74982203765962,5.74982203765962,95168.1628433025,0.0,1.0
1993-01-06,12.0,12.13,12.0,12.13,23800,5.74982203765962,5.81211177640093,5.74982203765962,5.81211177640093,49671.1025366359,0.0,1.0
1993-01-07,12.0,12.13,11.88,12.13,70667,5.74982203765962,5.81211177640093,5.69232381728302,5.81211177640093,147483.521132624,0.0,1.0
1993-01-08,11.88,12.0,11.5,12.0,60000,5.69232381728302,5.74982203765962,5.5102461194238,5.74982203765962,125221.266899082,0.0,1.0
1993-01-11,12.0,12.0,11.63,11.88,25200,5.74982203765962,5.74982203765962,5.57253585816511,5.69232381728302,52592.9320976145,0.0,1.0
1993-01-12,12.13,12.13,11.88,11.88,39400,5.81211177640093,5.81211177640093,5.69232381728302,5.69232381728302,82228.6319303974,0.0,1.0
1993-01-13,11.88,12.0,11.75,12.0,21867,5.69232381728302,5.74982203765962,5.63003407854171,5.74982203765962,45636.8907213705,0.0,1.0
1993-01-14,11.88,12.0,11.88,11.88,8600,5.69232381728302,5.74982203765962,5.69232381728302,5.69232381728302,17948.3815888685,0.0,1.0
1993-01-15,12.0,12.0,11.75,11.88,18267,5.74982203765962,5.74982203765962,5.63003407854171,5.69232381728302,38123.6147074256,0.0,1.0
1993-01-18,12.25,12.25,11.88,12.0,22867,5.86960999677753,5.86960999677753,5.69232381728302,5.74982203765962,47723.9118363552,0.0,1.0
1993-01-19,12.13,12.25,12.0,12.0,86400,5.81211177640093,5.86960999677753,5.74982203765962,5.74982203765962,180318.624334678,0.0,1.0
1993-01-20,12.5,12.5,12.0,12.25,26267,5.98939795589544,5.98939795589544,5.74982203765962,5.86960999677753,54819.7836273032,0.0,1.0
1993-01-21,12.38,12.5,12.13,12.5,46400,5.93189973551884,5.98939795589544,5.81211177640093,5.98939795589544,96837.7797352903,0.0,1.0
1993-01-22,12.38,12.38,12.25,12.25,50667,5.93189973551884,5.93189973551884,5.86960999677753,5.86960999677753,105743.09883293,0.0,1.0
1993-01-25,12.38,12.5,12.25,12.25,184267,5.93189973551884,5.98939795589544,5.86960999677753,5.86960999677753,384569.119794886,0.0,1.0
1993-01-26,12.13,12.25,12.0,12.25,66000,5.86960999677753,5.92767703714136,5.80670403638337,5.92767703714136,136394.070549751,0.12,1.0
1993-01-27,11.88,12.38,11.88,12.0,73000,5.74863699601954,5.99058299753551,5.74863699601954,5.80670403638337,150860.108335331,0.0,1.0
1993-01-28,11.88,12.13,11.88,11.88,29400,5.74863699601954,5.86960999677753,5.74863699601954,5.74863699601954,60757.3586994347,0.0,1.0
1993-01-29,11.88,11.88,11.75,11.88,15667,5.74863699601954,5.74863699601954,5.68573103562539,5.74863699601954,32377.0591409539,0.0,1.0
1993-02-01,11.88,12.13,11.88,12.0,102267,5.74863699601954,5.86960999677753,5.74863699601954,5.80670403638337,211342.61231684,0.0,1.0
1993-02-02,11.75,12.0,11.75,11.88,98067,5.68573103562539,5.80670403638337,5.68573103562539,5.74863699601954,202662.989645492,0.0,1.0
1993-02-03,11.75,12.0,11.75,11.88,122000,5.68573103562539,5.80670403638337,5.68573103562539,5.74863699601954,252122.372834389,0.0,1.0
1993-02-04,11.88,12.0,11.75,11.88,42800,5.74863699601954,5.80670403638337,5.68573103562539,5.74863699601954,88449.4881746873,0.0,1.0
1993-02-05,12.0,12.25,11.88,12.0,15600,5.80670403638337,5.92767703714136,5.74863699601954,5.80670403638337,32238.5984935776,0.0,1.0
1993-02-08,12.13,12.25,12.0,12.0,28800,5.86960999677753,5.92767703714136,5.80670403638337,5.80670403638337,59517.4126035278,0.0,1.0
1993-02-09,12.38,12.38,12.13,12.13,67200,5.99058299753551,5.99058299753551,5.86960999677753,5.86960999677753,138873.962741565,0.0,1.0
1993-02-10,12.0,12.25,12.0,12.25,53267,5.80670403638337,5.92767703714136,5.80670403638337,5.92767703714136,110080.347817782,0.0,1.0
1993-02-11,12.13,12.13,12.0,12.13,9067,5.86960999677753,5.86960999677753,5.80670403638337,5.86960999677753,18737.6520859787,0.0,1.0
1993-02-12,12.13,12.13,12.0,12.13,44600,5.86960999677753,5.86960999677753,5.80670403638337,5.86960999677753,92169.3264624077,0.0,1.0
1993-02-16,11.75,12.13,11.63,12.0,54267,5.68573103562539,5.86960999677753,5.62766399526155,5.80670403638337,112146.924644293,0.0,1.0
1993-02-17,11.75,11.88,11.75,11.88,20267,5.68573103562539,5.74863699601954,5.68573103562539,5.74863699601954,41883.3125429062,0.0,1.0
1993-02-18,12.0,12.0,11.75,11.75,31467,5.80670403638337,5.80670403638337,5.68573103562539,5.68573103562539,65028.9729998338,0.0,1.0
1993-02-19,11.75,12.13,11.75,12.13,35200,5.68573103562539,5.86960999677753,5.68573103562539,5.86960999677753,72743.5042932007,0.0,1.0
1993-02-22,11.75,11.88,11.75,11.75,24400,5.68573103562539,5.74863699601954,5.68573103562539,5.68573103562539,50424.4745668778,0.0,1.0
1993-02-23,12.0,12.13,11.75,11.75,56000,5.80670403638337,5.86960999677753,5.68573103562539,5.68573103562539,115728.302284638,0.0,1.0
1993-02-24,12.63,12.63,12.0,12.0,204000,6.1115559982935,6.1115559982935,5.80670403638337,5.80670403638337,421581.672608323,0.0,1.0
1993-02-25,12.25,12.5,12.25,12.5,37467,5.92767703714136,6.04865003789935,5.92767703714136,6.04865003789935,77428.4339589021,0.0,1.0
1993-02-26,12.38,12.38,12.13,12.38,34600,5.99058299753551,5.99058299753551,5.86960999677753,5.99058299753551,71503.558197294,0.0,1.0
1993-03-01,12.25,12.5,12.25,12.25,47000,5.92767703714136,6.04865003789935,5.92767703714136,5.92767703714136,97129.1108460351,0.0,1.0
1993-03-02,12.63,12.88,12.25,12.25,47267,6.1115559982935,6.23252899905149,5.92767703714136,5.92767703714136,97680.8868587136,0.0,1.0
1993-03-03,13.0,13.13,12.5,12.63,111267,6.29059603941532,6.35350199980947,6.04865003789935,6.1115559982935,229941.803755442,0.0,1.0
1993-03-04,13.0,13.13,12.88,13.0,54067,6.29059603941532,6.35350199980947,6.23252899905149,6.29059603941532,111733.609278991,0.0,1.0
1993-03-05,12.88,13.0,12.75,12.88,19667,6.23252899905149,6.29059603941532,6.16962303865733,6.23252899905149,40643.3664469994,0.0,1.0
1993-03-08,13.13,13.13,12.75,12.75,56000,6.35350199980947,6.35350199980947,6.16962303865733,6.16962303865733,115728.302284638,0.0,1.0
1993-03-09,13.13,13.25,13.0,13.13,13067,6.35350199980947,6.41156904017331,6.29059603941532,6.35350199980947,27003.9593920243,0.0,1.0
1993-03-10,12.25,13.25,11.88,13.25,249467,5.92767703714136,6.41156904017331,5.74863699601954,6.41156904017331,515542.721179316,0.0,1.0
1993-03-11,12.0,12.25,11.75,12.0,176867,5.80670403638337,5.92767703714136,5.68573103562539,5.80670403638337,365509.243574589,0.0,1.0
1993-03-12,12.0,12.0,11.75,11.88,57400,5.80670403638337,5.80670403638337,5.68573103562539,5.74863699601954,118621.509841754,0.0,1.0
1993-03-15,12.0,12.0,11.75,11.88,25800,5.80670403638337,5.80670403638337,5.68573103562539,5.74863699601954,53317.6821239938,0.0,1.0
1993-03-16,11.63,12.0,11.63,11.88,64267,5.62766399526155,5.80670403638337,5.62766399526155,5.74863699601954,132812.692909407,0.0,1.0
1993-03-17,11.75,11.88,11.5,11.75,63200,5.68573103562539,5.74863699601954,5.5647580348674,5.68573103562539,130607.655435519,0.0,1.0
1993-03-18,11.88,12.13,11.75,11.88,68600,5.74863699601954,5.86960999677753,5.68573103562539,5.74863699601954,141767.170298681,0.0,1.0
1993-03-19,11.75,12.0,11.63,11.88,66267,5.68573103562539,5.80670403638337,5.62766399526155,5.74863699601954,136945.84656243,0.0,1.0
1993-03-22,12.0,12.0,11.75,11.88,28200,5.80670403638337,5.80670403638337,5.68573103562539,5.74863699601954,58277.4665076211,0.0,1.0
1993-03-23,11.88,12.0,11.88,11.88,23400,5.74863699601954,5.80670403638337,5.74863699601954,5.74863699601954,48357.8977403664,0.0,1.0
1993-03-24,12.0,12.0,11.75,11.75,32000,5.80670403638337,5.80670403638337,5.68573103562539,5.68573103562539,66130.4584483644,0.0,1.0
1993-03-25,12.0,12.0,11.88,12.0,22200,5.80670403638337,5.80670403638337,5.74863699601954,5.80670403638337,45878.0055485528,0.0,1.0
1993-03-26,11.88,12.0,11.75,11.88,24067,5.74863699601954,5.80670403638337,5.68573103562539,5.74863699601954,49736.3044836495,0.0,1.0
1993-03-29,11.75,12.0,11.75,11.88,25600,5.68573103562539,5.80670403638337,5.68573103562539,5.74863699601954,52904.3667586914,0.0,1.0
1993-03-30,11.75,11.75,11.5,11.75,18400,5.68573103562539,5.68573103562539,5.5647580348674,5.68573103562539,38025.0136078095,0.0,1.0
1993-03-31,11.75,11.88,11.63,11.63,43800,5.68573103562539,5.74863699601954,5.62766399526155,5.62766399526155,90516.0650011986,0.0,1.0
1993-04-01,12.13,12.13,11.63,11.75,32800,5.86960999677753,5.86960999677753,5.62766399526155,5.68573103562539,67783.7199095734,0.0,1.0
1993-04-02,12.38,12.5,12.13,12.13,52200,5.99058299753551,6.04865003789935,5.86960999677753,5.86960999677753,107875.310343894,0.0,1.0
1993-04-05,12.25,12.38,12.0,12.13,30267,5.92767703714136,5.99058299753551,5.80670403638337,5.86960999677753,62549.0808080201,0.0,1.0
1993-04-06,12.13,12.25,12.13,12.13,12867,5.86960999677753,5.92767703714136,5.86960999677753,5.86960999677753,26590.644026722,0.0,1.0
1993-04-07,12.13,12.38,12.0,12.13,11200,5.86960999677753,5.99058299753551,5.80670403638337,5.86960999677753,23145.6604569275,0.0,1.0
1993-04-08,12.13,12.5,12.13,12.13,27867,5.86960999677753,6.04865003789935,5.86960999677753,5.86960999677753,57589.2964243927,0.0,1.0
1993-04-12,12.38,12.38,12.0,12.13,28667,5.99058299753551,5.99058299753551,5.80670403638337,5.86960999677753,59242.5578856019,0.0,1.0
1993-04-13,12.63,12.63,12.25,12.25,26400,6.1115559982935,6.1115559982935,5.92767703714136,5.92767703714136,54557.6282199006,0.0,1.0
1993-04-14,12.75,12.88,12.5,12.75,28467,6.16962303865733,6.23252899905149,6.04865003789935,6.16962303865733,58829.2425202996,0.0,1.0
1993-04-15,12.88,12.88,12.63,12.63,17667,6.23252899905149,6.23252899905149,6.1115559982935,6.1115559982935,36510.2127939766,0.0,1.0
1993-04-16,12.88,13.0,12.75,12.75,12667,6.23252899905149,6.29059603941532,6.16962303865733,6.16962303865733,26177.3286614197,0.0,1.0
1993-04-19,12.75,12.88,12.75,12.75,9067,6.16962303865733,6.23252899905149,6.16962303865733,6.16962303865733,18737.6520859787,0.0,1.0
1993-04-20,12.63,12.88,12.63,12.88,100200,6.1115559982935,6.23252899905149,6.1115559982935,6.23252899905149,207070.998016441,0.0,1.0
1993-04-21,12.75,13.0,12.63,12.63,39067,6.16962303865733,6.29059603941532,6.1115559982935,6.1115559982935,80734.9568813203,0.0,1.0
1993-04-22,12.88,13.0,12.63,12.63,49600,6.23252899905149,6.29059603941532,6.1115559982935,6.1115559982935,102502.210594965,0.0,1.0
1993-04-23,13.0,13.25,12.75,12.88,36067,6.29059603941532,6.41156904017331,6.16962303865733,6.23252899905149,74535.2264017861,0.0,1.0
1993-04-26,12.75,12.88,12.75,12.75,13400,6.16962303865733,6.23252899905149,6.16962303865733,6.16962303865733,27692.1294752526,0.0,1.0
1993-04-27,12.63,12.88,12.63,12.75,23467,6.16962303865733,6.29174542659592,6.16962303865733,6.22824178486785,48039.9220735051,0.12,1.0
1993-04-28,12.75,12.88,12.5,12.5,24467,6.22824178486785,6.29174542659592,6.10611939692927,6.10611939692927,50087.0487651788,0.0,1.0
1993-04-29,12.88,12.88,12.5,12.75,45400,6.29174542659592,6.29174542659592,6.10611939692927,6.22824178486785,92939.5518019828,0.0,1.0
1993-04-30,12.75,13.13,12.75,12.88,11667,6.22824178486785,6.4138678145345,6.22824178486785,6.29174542659592,23883.8271117563,0.0,1.0
1993-05-03,12.5,12.63,12.5,12.5,13067,6.10611939692927,6.16962303865733,6.10611939692927,6.10611939692927,26749.8044800993,0.0,1.0
1993-05-04,12.88,13.13,12.63,12.63,29600,6.29174542659592,6.4138678145345,6.16962303865733,6.16962303865733,60594.9500735395,0.0,1.0
1993-05-05,13.0,13.0,12.88,13.0,25267,6.35036417280644,6.35036417280644,6.29174542659592,6.35036417280644,51724.7501185176,0.0,1.0
1993-05-06,13.25,13.25,13.0,13.0,57667,6.47248656074502,6.47248656074502,6.35036417280644,6.35036417280644,118051.654928743,0.0,1.0
1993-05-07,13.25,13.25,13.13,13.13,11867,6.47248656074502,6.47248656074502,6.4138678145345,6.4138678145345,24293.252450091,0.0,1.0
1993-05-10,13.13,13.5,13.13,13.13,10600,6.4138678145345,6.59460894868361,6.4138678145345,6.4138678145345,21699.5429317405,0.0,1.0
1993-05-11,13.5,13.63,12.75,13.13,40400,6.59460894868361,6.65811259041168,6.22824178486785,6.4138678145345,82703.9183436147,0.0,1.0
1993-05-12,13.25,13.5,13.13,13.5,19000,6.47248656074502,6.59460894868361,6.4138678145345,6.59460894868361,38895.407141799,0.0,1.0
1993-05-13,13.38,13.38,13.0,13.13,50000,6.53599020247309,6.53599020247309,6.35036417280644,6.4138678145345,102356.334583682,0.0,1.0
1993-05-14,13.25,13.38,13.25,13.25,16267,6.47248656074502,6.53599020247309,6.47248656074502,6.47248656074502,33300.609893455,0.0,1.0
1993-05-17,13.5,13.75,13.13,13.13,85800,6.59460894868361,6.7167313366222,6.4138678145345,6.4138678145345,175643.470145598,0.0,1.0
1993-05-18,14.63,14.63,13.5,13.5,128200,7.14660214216602,7.14660214216602,6.59460894868361,6.59460894868361,262441.641872559,0.0,1.0
1993-05-19,14.25,14.5,14.0,14.5,45467,6.96097611249937,7.08309850043795,6.83885372456078,7.08309850043795,93076.7092903249,0.0,1.0
1993-05-20,14.0,14.25,13.75,14.13,26000,6.83885372456078,6.96097611249937,6.7167313366222,6.90235736628885,53225.2939835144,0.0,1.0
1993-05-21,14.0,14.0,13.75,13.88,40067,6.83885372456078,6.83885372456078,6.7167313366222,6.78023497835026,82022.2251552874,0.0,1.0
1993-05-24,13.5,14.0,13.5,14.0,23800,6.59460894868361,6.83885372456078,6.59460894868361,6.83885372456078,48721.6152618324,0.0,1.0
1993-05-25,13.5,13.63,13.5,13.5,15267,6.59460894868361,6.65811259041168,6.59460894868361,6.59460894868361,31253.4832017813,0.0,1.0
1993-05-26,13.63,13.75,13.5,13.5,13000,6.65811259041168,6.7167313366222,6.59460894868361,6.59460894868361,26612.6469917572,0.0,1.0
1993-05-27,13.75,13.88,13.63,13.63,16867,6.7167313366222,6.78023497835026,6.65811259041168,6.65811259041168,34528.8859084591,0.0,1.0
1993-05-28,13.5,13.88,13.38,13.88,64000,6.59460894868361,6.78023497835026,6.53599020247309,6.78023497835026,131016.108267112,0.0,1.0
1993-06-01,13.5,13.63,13.38,13.38,14867,6.59460894868361,6.65811259041168,6.53599020247309,6.53599020247309,30434.6325251119,0.0,1.0
1993-06-02,14.0,14.0,13.5,13.63,71667,6.83885372456078,6.83885372456078,6.59460894868361,6.65811259041168,146711.428612174,0.0,1.0
1993-06-03,14.0,14.13,13.88,14.0,71667,6.83885372456078,6.90235736628885,6.78023497835026,6.83885372456078,146711.428612174,0.0,1.0
1993-06-04,13.88,14.0,13.75,13.88,51467,6.78023497835026,6.83885372456078,6.7167313366222,6.78023497835026,105359.469440367,0.0,1.0
1993-06-07,13.75,13.88,13.63,13.88,11200,6.7167313366222,6.78023497835026,6.65811259041168,6.78023497835026,22927.8189467447,0.0,1.0
1993-06-08,13.63,14.0,13.63,13.88,22867,6.65811259041168,6.83885372456078,6.65811259041168,6.78023497835026,46811.6460585009,0.0,1.0
1993-06-09,13.63,13.88,13.63,13.63,14200,6.65811259041168,6.78023497835026,6.65811259041168,6.65811259041168,29069.1990217655,0.0,1.0
1993-06-10,13.5,13.88,13.5,13.75,5800,6.59460894868361,6.78023497835026,6.59460894868361,6.7167313366222,11873.3348117071,0.0,1.0
1993-06-11,13.5,13.5,13.38,13.5,6800,6.59460894868361,6.59460894868361,6.53599020247309,6.59460894868361,13920.4615033807,0.0,1.0
1993-06-14,13.25,13.5,13.25,13.38,13400,6.47248656074502,6.59460894868361,6.47248656074502,6.53599020247309,27431.4976684267,0.0,1.0
1993-06-15,13.38,13.5,13.13,13.13,19067,6.53599020247309,6.59460894868361,6.4138678145345,6.4138678145345,39032.5646301411,0.0,1.0
1993-06-16,13.25,13.25,13.0,13.25,15800,6.47248656074502,6.47248656074502,6.35036417280644,6.47248656074502,32344.6017284434,0.0,1.0
1993-06-17,13.13,13.38,12.75,13.38,139067,6.4138678145345,6.53599020247309,6.22824178486785,6.53599020247309,284687.767630977,0.0,1.0
1993-06-18,12.75,13.0,12.75,12.88,12867,6.22824178486785,6.35036417280644,6.22824178486785,6.29174542659592,26340.3791417646,0.0,1.0
1993-06-21,12.88,13.0,12.63,12.88,12867,6.29174542659592,6.35036417280644,6.16962303865733,6.29174542659592,26340.3791417646,0.0,1.0
1993-06-22,13.0,13.13,12.88,12.88,88800,6.35036417280644,6.4138678145345,6.29174542659592,6.29174542659592,181784.850220618,0.0,1.0
1993-06-23,13.0,13.13,13.0,13.13,12867,6.35036417280644,6.4138678145345,6.35036417280644,6.4138678145345,26340.3791417646,0.0,1.0
1993-06-24,13.38,13.5,13.0,13.13,23667,6.53599020247309,6.59460894868361,6.35036417280644,6.4138678145345,48449.3474118398,0.0,1.0
1993-06-25,13.13,13.25,13.13,13.25,6467,6.4138678145345,6.47248656074502,6.4138678145345,6.47248656074502,13238.7683150534,0.0,1.0
1993-06-28,13.25,13.38,13.0,13.0,11000,6.47248656074502,6.53599020247309,6.35036417280644,6.35036417280644,22518.39360841,0.0,1.0
1993-06-29,13.5,13.5,13.25,13.38,12467,6.59460894868361,6.59460894868361,6.47248656074502,6.53599020247309,25521.5284650952,0.0,1.0
1993-06-30,13.5,13.63,13.38,13.38,6800,6.59460894868361,6.65811259041168,6.53599020247309,6.53599020247309,13920.4615033807,0.0,1.0
1993-07-01,13.75,13.75,13.5,13.5,14600,6.7167313366222,6.7167313366222,6.59460894868361,6.59460894868361,29888.049698435,0.0,1.0
1993-07-02,13.5,13.63,13.5,13.63,5000,6.59460894868361,6.65811259041168,6.59460894868361,6.65811259041168,10235.6334583682,0.0,1.0
1993-07-06,13.5,13.63,13.5,13.5,21667,6.59460894868361,6.65811259041168,6.59460894868361,6.59460894868361,44355.0940284926,0.0,1.0
1993-07-07,13.5,13.63,13.38,13.5,36867,6.59460894868361,6.65811259041168,6.53599020247309,6.59460894868361,75471.4197419317,0.0,1.0
1993-07-08,13.63,13.63,13.38,13.5,9067,6.65811259041168,6.65811259041168,6.53599020247309,6.59460894868361,18561.2977134048,0.0,1.0
1993-07-09,13.63,13.88,13.5,13.5,15867,6.65811259041168,6.78023497835026,6.59460894868361,6.59460894868361,32481.7592167855,0.0,1.0
1993-07-12,13.38,13.63,13.38,13.5,7067,6.53599020247309,6.65811259041168,6.53599020247309,6.59460894868361,14467.0443300575,0.0,1.0
1993-07-13,13.5,13.5,13.38,13.5,7267,6.59460894868361,6.59460894868361,6.53599020247309,6.59460894868361,14876.4696683923,0.0,1.0
1993-07-14,13.5,13.63,13.25,13.25,35867,6.59460894868361,6.65811259041168,6.47248656074502,6.47248656074502,73424.2930502581,0.0,1.0
1993-07-15,13.38,13.5,13.38,13.5,7067,6.53599020247309,6.59460894868361,6.53599020247309,6.59460894868361,14467.0443300575,0.0,1.0
1993-07-16,13.25,13.5,13.13,13.38,6667,6.47248656074502,6.59460894868361,6.4138678145345,6.53599020247309,13648.1936533881,0.0,1.0
1993-07-19,13.25,13.38,13.13,13.38,19200,6.47248656074502,6.53599020247309,6.4138678145345,6.53599020247309,39304.8324801337,0.0,1.0
1993-07-20,13.5,13.63,13.25,13.25,56067,6.59460894868361,6.65811259041168,6.47248656074502,6.47248656074502,114776.252222065,0.0,1.0
1993-07-21,13.38,13.63,13.13,13.38,134467,6.53599020247309,6.65811259041168,6.4138678145345,6.53599020247309,275270.984849278,0.0,1.0
1993-07-22,13.38,13.5,13.13,13.25,6800,6.53599020247309,6.59460894868361,6.4138678145345,6.47248656074502,13920.4615033807,0.0,1.0
1993-07-23,13.5,13.63,13.25,13.25,14067,6.59460894868361,6.65811259041168,6.47248656074502,6.47248656074502,28796.931171773,0.0,1.0
1993-07-26,13.5,13.63,13.38,13.5,15467,6.59460894868361,6.65811259041168,6.53599020247309,6.59460894868361,31662.908540116,0.0,1.0
1993-07-27,13.38,13.63,13.38,13.63,12867,6.59460894868361,6.71782660467546,6.59460894868361,6.71782660467546,26106.2424382823,0.12,1.0
1993-07-28,13.38,13.5,13.25,13.5,6200,6.59460894868361,6.6537534235597,6.53053576756785,6.6537534235597,12579.3660618132,0.0,1.0
1993-07-29,13.25,13.5,13.25,13.38,10800,6.53053576756785,6.6537534235597,6.53053576756785,6.59460894868361,21912.4441076745,0.0,1.0
1993-07-30,13.25,13.5,13.25,13.25,4067,6.53053576756785,6.6537534235597,6.53053576756785,6.53053576756785,8251.65835054744,0.0,1.0
1993-08-02,13.5,13.5,13.25,13.25,16867,6.6537534235597,6.6537534235597,6.53053576756785,6.53053576756785,34221.9624781617,0.0,1.0
1993-08-03,13.5,13.88,13.5,13.5,45067,6.6537534235597,6.8410442606673,6.6537534235597,6.6537534235597,91437.7887593119,0.0,1.0
1993-08-04,13.5,13.75,13.5,13.5,14267,6.6537534235597,6.77697107955154,6.6537534235597,6.6537534235597,28946.74445224,0.0,1.0
1993-08-05,13.63,13.63,13.38,13.5,21800,6.71782660467546,6.71782660467546,6.59460894868361,6.6537534235597,44230.674217343,0.0,1.0
1993-08-06,13.63,13.88,13.5,13.5,39200,6.71782660467546,6.8410442606673,6.6537534235597,6.6537534235597,79534.0563908187,0.0,1.0
1993-08-09,13.5,13.63,13.5,13.63,8867,6.6537534235597,6.71782660467546,6.6537534235597,6.71782660467546,17990.5223984028,0.0,1.0
1993-08-10,13.5,13.5,13.38,13.5,5067,6.6537534235597,6.6537534235597,6.59460894868361,6.6537534235597,10280.5883605173,0.0,1.0
1993-08-11,13.5,13.75,13.5,13.5,9467,6.6537534235597,6.77697107955154,6.6537534235597,6.6537534235597,19207.8804043847,0.0,1.0
1993-08-12,13.5,13.63,13.5,13.5,8667,6.6537534235597,6.71782660467546,6.6537534235597,6.6537534235597,17584.7363964088,0.0,1.0
1993-08-13,13.38,13.5,13.38,13.38,3867,6.59460894868361,6.6537534235597,6.59460894868361,6.59460894868361,7845.87234855347,0.0,1.0
1993-08-16,13.38,13.5,13.38,13.5,15467,6.59460894868361,6.6537534235597,6.59460894868361,6.6537534235597,31381.4604642039,0.0,1.0
1993-08-17,13.38,13.5,13.13,13.38,11000,6.59460894868361,6.6537534235597,6.47139129269176,6.59460894868361,22318.2301096685,0.0,1.0
1993-08-18,13.5,13.63,13.25,13.25,18467,6.6537534235597,6.71782660467546,6.53053576756785,6.53053576756785,37468.2504941135,0.0,1.0
1993-08-19,13.5,13.63,13.25,13.38,11667,6.6537534235597,6.71782660467546,6.53053576756785,6.59460894868361,23671.5264263184,0.0,1.0
1993-08-20,13.25,13.5,13.13,13.38,12667,6.53053576756785,6.6537534235597,6.47139129269176,6.59460894868361,25700.4564362883,0.0,1.0
1993-08-23,13.13,13.38,13.13,13.13,13400,6.47139129269176,6.59460894868361,6.47139129269176,6.47139129269176,27187.6621335962,0.0,1.0
1993-08-24,13.25,13.25,13.0,13.13,15200,6.53053576756785,6.53053576756785,6.407318111576,6.47139129269176,30839.736151542,0.0,1.0
1993-08-25,13.25,13.25,13.0,13.13,8267,6.53053576756785,6.53053576756785,6.407318111576,6.47139129269176,16773.1643924209,0.0,1.0
1993-08-26,13.38,13.5,13.25,13.25,26467,6.59460894868361,6.6537534235597,6.53053576756785,6.53053576756785,53699.6905738724,0.0,1.0
1993-08-27,13.25,13.5,13.25,13.38,6467,6.53053576756785,6.6537534235597,6.53053576756785,6.59460894868361,13121.0903744751,0.0,1.0
1993-08-30,13.25,13.38,13.25,13.25,9400,6.53053576756785,6.59460894868361,6.53053576756785,6.53053576756785,19071.9420937167,0.0,1.0
1993-08-31,13.25,13.38,13.25,13.25,7867,6.53053576756785,6.59460894868361,6.53053576756785,6.53053576756785,15961.5923884329,0.0,1.0
1993-09-01,13.38,13.38,13.13,13.25,7600,6.59460894868361,6.59460894868361,6.47139129269176,6.53053576756785,15419.868075771,0.0,1.0
1993-09-02,13.0,13.25,13.0,13.25,29067,6.407318111576,6.53053576756785,6.407318111576,6.53053576756785,58974.9085997941,0.0,1.0
1993-09-03,13.13,13.25,13.0,13.13,9667,6.47139129269176,6.53053576756785,6.407318111576,6.47139129269176,19613.6664063787,0.0,1.0
1993-09-07,13.13,13.38,13.0,13.0,32800,6.47139129269176,6.59460894868361,6.407318111576,6.407318111576,66548.9043270116,0.0,1.0
1993-09-08,13.13,13.25,12.88,13.13,25200,6.47139129269176,6.53053576756785,6.34817363669992,6.47139129269176,51129.0362512406,0.0,1.0
1993-09-09,13.25,13.38,13.0,13.0,22267,6.53053576756785,6.59460894868361,6.407318111576,6.407318111576,45178.184531999,0.0,1.0
1993-09-10,13.0,13.38,13.0,13.38,10267,6.407318111576,6.59460894868361,6.407318111576,6.59460894868361,20831.0244123606,0.0,1.0
1993-09-13,13.13,13.13,13.0,13.0,29000,6.47139129269176,6.47139129269176,6.407318111576,6.407318111576,58838.9702891261,0.0,1.0
1993-09-14,13.13,13.13,12.75,13.0,51600,6.47139129269176,6.47139129269176,6.28410045558416,6.407318111576,104692.788514445,0.0,1.0
1993-09-15,12.88,13.0,12.88,13.0,6467,6.34817363669992,6.407318111576,6.34817363669992,6.407318111576,13121.0903744751,0.0,1.0
1993-09-16,12.88,13.0,12.88,12.88,9800,6.34817363669992,6.407318111576,6.34817363669992,6.34817363669992,19883.5140977047,0.0,1.0
1993-09-17,13.0,13.13,12.88,12.88,13667,6.407318111576,6.47139129269176,6.34817363669992,6.34817363669992,27729.3864462582,0.0,1.0
1993-09-20,13.0,13.25,13.0,13.0,19800,6.407318111576,6.53053576756785,6.407318111576,6.407318111576,40172.8141974034,0.0,1.0
1993-09-21,12.75,13.13,12.75,13.0,16200,6.28410045558416,6.47139129269176,6.28410045558416,6.407318111576,32868.6661615118,0.0,1.0
1993-09-22,13.0,13.0,12.75,12.75,10400,6.407318111576,6.407318111576,6.28410045558416,6.28410045558416,21100.8721036866,0.0,1.0
1993-09-23,13.0,13.13,13.0,13.0,10000,6.407318111576,6.47139129269176,6.407318111576,6.407318111576,20289.3000996987,0.0,1.0
1993-09-24,13.0,13.13,12.88,13.0,32267,6.407318111576,6.47139129269176,6.34817363669992,6.407318111576,65467.4846316977,0.0,1.0
1993-09-27,13.0,13.0,12.88,12.88,9067,6.407318111576,6.407318111576,6.34817363669992,6.34817363669992,18396.3084003968,0.0,1.0
1993-09-28,12.63,12.88,12.63,12.88,6800,6.22495598070807,6.34817363669992,6.22495598070807,6.34817363669992,13796.7240677951,0.0,1.0
1993-09-29,12.75,12.88,12.63,12.63,9800,6.28410045558416,6.34817363669992,6.22495598070807,6.22495598070807,19883.5140977047,0.0,1.0
1993-09-30,12.88,13.0,12.75,12.75,28000,6.34817363669992,6.407318111576,6.28410045558416,6.28410045558416,56810.0402791562,0.0,1.0
1993-10-01,12.75,12.88,12.75,12.75,100000,6.28410045558416,6.34817363669992,6.28410045558416,6.28410045558416,202893.000996986,0.0,1.0
1993-10-04,12.75,12.88,12.75,12.88,85400,6.28410045558416,6.34817363669992,6.28410045558416,6.34817363669992,173270.622851426,0.0,1.0
1993-10-05,13.25,13.25,12.75,12.75,165067,6.53053576756785,6.53053576756785,6.28410045558416,6.28410045558416,334909.389955696,0.0,1.0
1993-10-06,13.5,13.5,13.13,13.25,20667,6.6537534235597,6.6537534235597,6.47139129269176,6.53053576756785,41931.8965160472,0.0,1.0
1993-10-07,13.63,13.63,13.25,13.5,25000,6.71782660467546,6.71782660467546,6.53053576756785,6.6537534235597,50723.2502492466,0.0,1.0
1993-10-08,13.38,13.63,13.25,13.5,103467,6.59460894868361,6.71782660467546,6.53053576756785,6.6537534235597,209927.301341552,0.0,1.0
1993-10-11,13.5,13.5,13.13,13.38,13800,6.6537534235597,6.6537534235597,6.47139129269176,6.59460894868361,27999.2341375841,0.0,1.0
1993-10-12,13.38,13.5,13.38,13.5,16067,6.59460894868361,6.6537534235597,6.59460894868361,6.6537534235597,32598.8184701858,0.0,1.0
1993-10-13,13.38,13.5,13.25,13.5,14600,6.59460894868361,6.6537534235597,6.53053576756785,6.6537534235597,29622.37814556,0.0,1.0
1993-10-14,13.38,13.5,13.25,13.38,11067,6.59460894868361,6.6537534235597,6.53053576756785,6.59460894868361,22454.1684203365,0.0,1.0
1993-10-15,13.25,13.38,13.25,13.38,5667,6.53053576756785,6.59460894868361,6.53053576756785,6.59460894868361,11497.9463664992,0.0,1.0
1993-10-18,13.5,13.5,13.25,13.25,15267,6.6537534235597,6.6537534235597,6.53053576756785,6.53053576756785,30975.6744622099,0.0,1.0
1993-10-19,13.75,13.75,13.38,13.38,16667,6.77697107955154,6.77697107955154,6.59460894868361,6.59460894868361,33816.1764761678,0.0,1.0
1993-10-20,13.13,13.75,13.13,13.63,41467,6.47139129269176,6.77697107955154,6.47139129269176,6.71782660467546,84133.6407234205,0.0,1.0
1993-10-21,13.5,13.5,13.13,13.13,14867,6.6537534235597,6.6537534235597,6.47139129269176,6.47139129269176,30164.102458222,0.0,1.0
1993-10-22,13.38,13.75,13.13,13.38,18467,6.59460894868361,6.77697107955154,6.47139129269176,6.59460894868361,37468.2504941135,0.0,1.0
1993-10-25,13.5,13.63,13.38,13.5,11267,6.6537534235597,6.71782660467546,6.59460894868361,6.6537534235597,22859.9544223305,0.0,1.0
1993-10-26,13.88,13.88,13.38,13.5,78067,6.90018873554339,6.90018873554339,6.65162285890278,6.71127866929652,157034.82926756,0.12,1.0
1993-10-27,13.88,13.88,13.63,13.75,32867,6.90018873554339,6.90018873554339,6.77590579722308,6.83556160761683,66113.2582722137,0.0,1.0
1993-10-28,13.75,14.0,13.63,13.75,14267,6.83556160761683,6.95984454593713,6.77590579722308,6.83556160761683,28698.6294997923,0.0,1.0
1993-10-29,13.88,13.88,13.63,13.75,12000,6.90018873554339,6.90018873554339,6.77590579722308,6.83556160761683,24138.4701757558,0.0,1.0
1993-11-01,14.0,14.0,13.5,13.75,28600,6.95984454593713,6.95984454593713,6.71127866929652,6.83556160761683,57530.0205855513,0.0,1.0
1993-11-02,14.0,14.0,13.88,13.88,65067,6.95984454593713,6.95984454593713,6.90018873554339,6.90018873554339,130884.819910492,0.0,1.0
1993-11-03,14.0,14.13,14.0,14.13,8867,6.95984454593713,7.02447167386369,6.95984454593713,7.02447167386369,17836.3179207022,0.0,1.0
1993-11-04,14.0,14.25,14.0,14.0,10067,6.95984454593713,7.08412748425744,6.95984454593713,6.95984454593713,20250.1649382778,0.0,1.0
1993-11-05,13.88,14.0,13.75,13.88,10867,6.90018873554339,6.95984454593713,6.83556160761683,6.90018873554339,21859.3962833282,0.0,1.0
1993-11-08,13.88,14.0,13.88,13.88,22400,6.90018873554339,6.95984454593713,6.90018873554339,6.90018873554339,45058.4776614108,0.0,1.0
1993-11-09,13.88,14.13,13.75,13.75,14800,6.90018873554339,7.02447167386369,6.83556160761683,6.83556160761683,29770.7798834321,0.0,1.0
1993-11-10,13.88,14.13,13.75,13.75,38000,6.90018873554339,7.02447167386369,6.83556160761683,6.83556160761683,76438.4888898933,0.0,1.0
1993-11-11,14.0,14.13,13.75,14.0,5467,6.95984454593713,7.02447167386369,6.83556160761683,6.95984454593713,10997.0847042381,0.0,1.0
1993-11-12,13.88,14.0,13.75,14.0,9467,6.90018873554339,6.95984454593713,6.83556160761683,6.95984454593713,19043.24142949,0.0,1.0
1993-11-15,13.5,13.88,13.5,13.75,12800,6.71127866929652,6.90018873554339,6.71127866929652,6.83556160761683,25747.7015208062,0.0,1.0
1993-11-16,13.5,13.75,13.38,13.5,35467,6.71127866929652,6.83556160761683,6.65162285890278,6.71127866929652,71343.2601436275,0.0,1.0
1993-11-17,13.25,13.5,13.25,13.38,19067,6.58699573097622,6.71127866929652,6.58699573097622,6.65162285890278,38354.0175700946,0.0,1.0
1993-11-18,13.5,13.5,13.25,13.25,9267,6.71127866929652,6.71127866929652,6.58699573097622,6.58699573097622,18640.9335932274,0.0,1.0
1993-11-19,13.25,13.5,13.13,13.5,11467,6.58699573097622,6.71127866929652,6.52733992058247,6.71127866929652,23066.3197921159,0.0,1.0
1993-11-22,13.25,13.25,13.13,13.25,14400,6.58699573097622,6.58699573097622,6.52733992058247,6.58699573097622,28966.1642109069,0.0,1.0
1993-11-23,13.5,13.75,13.25,13.25,14867,6.71127866929652,6.83556160761683,6.58699573097622,6.58699573097622,29905.5530085801,0.0,1.0
1993-11-24,13.88,14.0,13.5,13.5,10000,6.90018873554339,6.95984454593713,6.71127866929652,6.71127866929652,20115.3918131298,0.0,1.0
1993-11-26,13.63,13.75,13.63,13.75,1067,6.77590579722308,6.83556160761683,6.77590579722308,6.83556160761683,2146.31230646095,0.0,1.0
1993-11-29,13.75,14.0,13.5,13.5,11400,6.83556160761683,6.95984454593713,6.71127866929652,6.71127866929652,22931.546666968,0.0,1.0
1993-11-30,13.75,13.75,13.5,13.63,11000,6.83556160761683,6.83556160761683,6.71127866929652,6.77590579722308,22126.9309944428,0.0,1.0
1993-12-01,13.63,13.88,13.5,13.75,9067,6.77590579722308,6.90018873554339,6.71127866929652,6.83556160761683,18238.6257569648,0.0,1.0
1993-12-02,13.75,13.88,13.5,13.63,7000,6.83556160761683,6.90018873554339,6.71127866929652,6.77590579722308,14080.7742691909,0.0,1.0
1993-12-03,13.88,14.13,13.75,13.88,35600,6.90018873554339,7.02447167386369,6.83556160761683,6.90018873554339,71610.7948547421,0.0,1.0
1993-12-06,13.88,14.0,13.75,13.75,8200,6.90018873554339,6.95984454593713,6.83556160761683,6.83556160761683,16494.6212867664,0.0,1.0
1993-12-07,13.88,14.13,13.75,13.75,7800,6.90018873554339,7.02447167386369,6.83556160761683,6.83556160761683,15690.0056142412,0.0,1.0
1993-12-08,14.25,14.25,13.75,13.75,18000,7.08412748425744,7.08412748425744,6.83556160761683,6.83556160761683,36207.7052636337,0.0,1.0
1993-12-09,14.25,14.38,14.0,14.0,13800,7.08412748425744,7.148754612184,6.95984454593713,6.95984454593713,27759.2407021191,0.0,1.0
1993-12-10,14.13,14.25,14.0,14.13,13000,7.02447167386369,7.08412748425744,6.95984454593713,7.02447167386369,26150.0093570688,0.0,1.0
1993-12-13,14.13,14.13,13.88,14.0,34667,7.02447167386369,7.02447167386369,6.90018873554339,6.95984454593713,69734.0287985771,0.0,1.0
1993-12-14,14.0,14.13,13.88,14.13,7200,6.95984454593713,7.02447167386369,6.90018873554339,7.02447167386369,14483.0821054535,0.0,1.0
1993-12-15,14.63,15.0,14.0,14.0,42067,7.27303755050431,7.45697629921836,6.95984454593713,6.95984454593713,84619.4187402931,0.0,1.0
1993-12-16,14.25,14.75,14.0,14.75,39600,7.08412748425744,7.33269336089805,6.95984454593713,7.33269336089805,79656.9515799941,0.0,1.0
1993-12-17,14.5,14.5,14.0,14.13,75467,7.20841042257775,7.20841042257775,6.95984454593713,7.02447167386369,151804.827396147,0.0,1.0
1993-12-20,14.25,14.5,14.13,14.38,21267,7.08412748425744,7.20841042257775,7.02447167386369,7.148754612184,42779.4037689832,0.0,1.0
1993-12-21,14.25,14.38,14.13,14.13,8267,7.08412748425744,7.148754612184,7.02447167386369,7.02447167386369,16629.3944119144,0.0,1.0
1993-12-22,14.13,14.38,14.13,14.13,5400,7.02447167386369,7.148754612184,7.02447167386369,7.02447167386369,10862.3115790901,0.0,1.0
1993-12-23,14.13,14.25,14.13,14.13,14200,7.02447167386369,7.08412748425744,7.02447167386369,7.02447167386369,28563.8563746443,0.0,1.0
1993-12-27,14.5,14.5,14.0,14.0,11667,7.20841042257775,7.20841042257775,6.95984454593713,6.95984454593713,23468.6276283785,0.0,1.0
1993-12-28,14.5,14.75,14.5,14.5,12000,7.20841042257775,7.33269336089805,7.20841042257775,7.20841042257775,24138.4701757558,0.0,1.0
1993-12-29,14.63,14.63,14.38,14.5,10200,7.27303755050431,7.27303755050431,7.148754612184,7.20841042257775,20517.6996493924,0.0,1.0
1993-12-30,14.5,14.75,14.5,14.75,15467,7.20841042257775,7.33269336089805,7.20841042257775,7.33269336089805,31112.4765173679,0.0,1.0
1993-12-31,14.5,14.63,14.25,14.63,6267,7.20841042257775,7.27303755050431,7.08412748425744,7.27303755050431,12606.3160492884,0.0,1.0
1994-01-03,14.5,14.75,14.38,14.75,18000,7.20841042257775,7.33269336089805,7.148754612184,7.33269336089805,36207.7052636336,0.0,1.0
1994-01-04,14.13,14.5,14.0,14.5,10600,7.02447167386369,7.20841042257775,6.95984454593713,7.20841042257775,21322.3153219176,0.0,1.0
1994-01-05,14.5,14.5,14.13,14.13,32800,7.20841042257775,7.20841042257775,7.02447167386369,7.02447167386369,65978.4851470657,0.0,1.0
1994-01-06,14.5,14.75,14.25,14.38,15867,7.20841042257775,7.33269336089805,7.08412748425744,7.148754612184,31917.0921898931,0.0,1.0
1994-01-07,15.0,15.0,14.5,14.63,129667,7.45697629921836,7.45697629921836,7.20841042257775,7.27303755050431,260830.25102331,0.0,1.0
1994-01-10,14.88,15.0,14.63,14.75,98067,7.39732048882461,7.45697629921836,7.27303755050431,7.33269336089805,197265.61289382,0.0,1.0
1994-01-11,15.0,15.0,14.88,14.88,16000,7.45697629921836,7.45697629921836,7.39732048882461,7.39732048882461,32184.6269010077,0.0,1.0
1994-01-12,14.75,14.88,14.63,14.88,19267,7.33269336089805,7.39732048882461,7.27303755050431,7.39732048882461,38756.3254063572,0.0,1.0
1994-01-13,15.0,15.25,14.75,14.75,61067,7.45697629921836,7.58125923753866,7.33269336089805,7.33269336089805,122838.66318524,0.0,1.0
1994-01-14,15.13,15.25,15.0,15.0,32600,7.52160342714492,7.58125923753866,7.45697629921836,7.45697629921836,65576.1773108032,0.0,1.0
1994-01-17,15.25,15.25,15.0,15.13,56067,7.58125923753866,7.58125923753866,7.45697629921836,7.52160342714492,112780.967278675,0.0,1.0
1994-01-18,15.63,15.75,15.13,15.25,90800,7.77016930378553,7.82982511417928,7.52160342714492,7.58125923753866,182647.757663219,0.0,1.0
1994-01-19,15.63,15.75,15.25,15.63,24200,7.77016930378553,7.82982511417928,7.58125923753866,7.77016930378553,48679.2481877741,0.0,1.0
1994-01-20,15.75,15.75,15.5,15.5,46600,7.82982511417928,7.82982511417928,7.70554217585897,7.70554217585897,93737.7258491849,0.0,1.0
1994-01-21,15.88,16.0,15.63,15.88,106667,7.89445224210584,7.95410805249958,7.77016930378553,7.89445224210584,214564.849853112,0.0,1.0
1994-01-24,15.88,16.0,15.75,15.88,91667,7.89445224210584,7.95410805249958,7.82982511417928,7.89445224210584,184391.762133417,0.0,1.0
1994-01-25,15.88,15.88,15.63,15.75,33600,7.95410805249958,7.95410805249958,7.82888594839852,7.88899255836703,67080.8086184253,0.12,1.0
1994-01-26,15.88,16.0,15.88,16.0,32400,7.95410805249958,8.01421466246809,7.95410805249958,8.01421466246809,64685.0654534815,0.0,1.0
1994-01-27,16.0,16.0,15.88,15.88,37400,8.01421466246809,8.01421466246809,7.95410805249958,7.95410805249958,74667.3286407472,0.0,1.0
1994-01-28,16.13,16.13,15.88,15.88,47667,8.07933015660065,8.07933015660065,7.95410805249958,7.95410805249958,95164.9078694785,0.0,1.0
1994-01-31,16.5,16.63,16.0,16.0,35867,8.26465887067022,8.32977436480277,8.01421466246809,8.01421466246809,71606.7667475316,0.0,1.0
1994-02-01,15.88,16.38,15.88,16.38,23200,7.95410805249958,8.20455226070171,7.95410805249958,8.20455226070171,46317.7011889127,0.0,1.0
1994-02-02,16.13,16.13,15.88,15.88,13800,8.07933015660065,8.07933015660065,7.95410805249958,7.95410805249958,27551.0463968532,0.0,1.0
1994-02-03,16.5,16.5,15.88,16.0,58400,8.26465887067022,8.26465887067022,7.95410805249958,8.01421466246809,116592.834027263,0.0,1.0
1994-02-04,15.75,16.38,15.75,16.38,85667,7.88899255836703,8.20455226070171,7.88899255836703,8.20455226070171,171030.108092698,0.0,1.0
1994-02-07,15.5,15.63,15.38,15.38,48867,7.76377045426597,7.82888594839852,7.70366384429745,7.70366384429745,97560.6510344222,0.0,1.0
1994-02-08,15.75,15.88,15.5,15.5,22267,7.88899255836703,7.95410805249958,7.76377045426597,7.76377045426597,44455.0108781689,0.0,1.0
1994-02-09,16.0,16.0,15.75,15.75,5600,8.01421466246809,8.01421466246809,7.88899255836703,7.88899255836703,11180.1347697376,0.0,1.0
1994-02-10,15.88,16.0,15.88,15.88,29867,7.95410805249958,8.01421466246809,7.95410805249958,7.95410805249958,59628.0509228128,0.0,1.0
1994-02-11,15.88,16.0,15.75,15.75,12600,7.95410805249958,8.01421466246809,7.88899255836703,7.88899255836703,25155.3032319095,0.0,1.0
1994-02-14,15.88,16.0,15.75,15.88,36667,7.95410805249958,8.01421466246809,7.88899255836703,7.95410805249958,73203.9288574941,0.0,1.0
1994-02-15,16.0,16.0,15.75,15.88,27000,8.01421466246809,8.01421466246809,7.88899255836703,7.95410805249958,53904.2212112346,0.0,1.0
1994-02-16,16.13,16.25,15.75,15.75,47000,8.07933015660065,8.13943676656916,7.88899255836703,7.88899255836703,93833.2739602972,0.0,1.0
1994-02-17,16.13,16.63,16.13,16.13,65200,8.07933015660065,8.32977436480277,8.07933015660065,8.07933015660065,130168.711961944,0.0,1.0
1994-02-18,15.75,16.25,15.75,16.25,41467,7.88899255836703,8.13943676656916,7.88899255836703,8.13943676656916,82786.9015172691,0.0,1.0
1994-02-22,15.88,16.0,15.63,15.88,34867,7.95410805249958,8.01421466246809,7.82888594839852,7.95410805249958,69610.3141100784,0.0,1.0
1994-02-23,15.63,15.88,15.5,15.75,140667,7.82888594839852,7.95410805249958,7.76377045426597,7.88899255836703,280835.00315262,0.0,1.0
1994-02-24,16.0,16.0,15.5,15.5,52000,8.01421466246809,8.01421466246809,7.76377045426597,7.76377045426597,103815.537147563,0.0,1.0
1994-02-25,15.75,16.0,15.75,16.0,152067,7.88899255836703,8.01421466246809,7.88899255836703,8.01421466246809,303594.563219586,0.0,1.0
1994-02-28,15.88,16.0,15.63,15.75,32800,7.95410805249958,8.01421466246809,7.82888594839852,7.88899255836703,65483.6465084628,0.0,1.0
1994-03-01,16.13,16.13,15.88,16.0,38200,8.07933015660065,8.07933015660065,7.95410805249958,8.01421466246809,76264.4907507097,0.0,1.0
1994-03-02,16.0,16.0,15.75,16.0,85267,8.01421466246809,8.01421466246809,7.88899255836703,8.01421466246809,170231.527037716,0.0,1.0
1994-03-03,16.0,16.0,15.88,15.88,49467,8.01421466246809,8.01421466246809,7.95410805249958,7.95410805249958,98758.5226168942,0.0,1.0
1994-03-04,16.25,16.25,16.0,16.0,25867,8.13943676656916,8.13943676656916,8.01421466246809,8.01421466246809,51642.2403730002,0.0,1.0
1994-03-07,16.25,16.5,15.88,16.0,55600,8.13943676656916,8.26465887067022,7.95410805249958,8.01421466246809,111002.766642394,0.0,1.0
1994-03-08,16.13,16.13,15.88,16.13,43800,8.07933015660065,8.07933015660065,7.95410805249958,8.07933015660065,87444.6255204472,0.0,1.0
1994-03-09,16.25,16.38,15.88,16.0,15267,8.13943676656916,8.20455226070171,7.95410805249958,8.01421466246809,30479.842415997,0.0,1.0
1994-03-10,16.25,16.38,16.13,16.13,17600,8.13943676656916,8.20455226070171,8.07933015660065,8.07933015660065,35137.5664191751,0.0,1.0
1994-03-11,16.63,16.63,16.13,16.13,12467,8.32977436480277,8.32977436480277,8.07933015660065,8.07933015660065,24889.7750311282,0.0,1.0
1994-03-14,16.88,16.88,16.38,16.38,18667,8.45499646890384,8.45499646890384,8.20455226070171,8.20455226070171,37267.7813833376,0.0,1.0
1994-03-15,17.25,17.38,16.88,16.88,44000,8.64032518297341,8.70544067710597,8.45499646890384,8.45499646890384,87843.9160479379,0.0,1.0
1994-03-16,16.75,17.38,16.75,17.25,24267,8.38988097477128,8.70544067710597,8.38988097477128,8.64032518297341,48447.9161530752,0.0,1.0
1994-03-17,16.75,17.0,16.75,16.75,7800,8.38988097477128,8.51510307887235,8.38988097477128,8.38988097477128,15572.3305721345,0.0,1.0
1994-03-18,16.75,16.88,16.5,16.88,11600,8.38988097477128,8.45499646890384,8.26465887067022,8.45499646890384,23158.8505944564,0.0,1.0
1994-03-21,16.88,17.13,16.75,16.88,17800,8.45499646890384,8.5802185730049,8.38988097477128,8.45499646890384,35536.8569466658,0.0,1.0
1994-03-22,16.75,17.13,16.75,16.75,20000,8.38988097477128,8.5802185730049,8.38988097477128,8.38988097477128,39929.0527490627,0.0,1.0
1994-03-23,17.0,17.0,16.75,16.75,22667,8.51510307887235,8.51510307887235,8.38988097477128,8.38988097477128,45253.5919331502,0.0,1.0
1994-03-24,16.63,16.88,16.5,16.88,28067,8.32977436480277,8.45499646890384,8.26465887067022,8.45499646890384,56034.4361753971,0.0,1.0
1994-03-25,16.5,16.75,16.5,16.75,8200,8.26465887067022,8.38988097477128,8.26465887067022,8.38988097477128,16370.9116271157,0.0,1.0
1994-03-28,16.13,16.5,15.88,16.5,17000,8.07933015660065,8.26465887067022,7.95410805249958,8.26465887067022,33939.6948367033,0.0,1.0
1994-03-29,16.0,16.13,16.0,16.0,10667,8.01421466246809,8.07933015660065,8.01421466246809,8.01421466246809,21296.1602837126,0.0,1.0
1994-03-30,15.25,15.88,15.25,15.88,26667,7.6385483501649,7.95410805249958,7.6385483501649,7.95410805249958,53239.4024829627,0.0,1.0
1994-03-31,15.5,15.5,15.13,15.25,54600,7.76377045426597,7.76377045426597,7.57844174019639,7.6385483501649,109006.314004941,0.0,1.0
1994-04-04,15.5,15.63,15.13,15.25,29067,7.76377045426597,7.82888594839852,7.57844174019639,7.6385483501649,58030.8888128502,0.0,1.0
1994-04-05,15.75,15.75,15.25,15.63,17800,7.88899255836703,7.88899255836703,7.6385483501649,7.82888594839852,35536.8569466658,0.0,1.0
1994-04-06,16.0,16.0,15.75,15.75,8600,8.01421466246809,8.01421466246809,7.88899255836703,7.88899255836703,17169.492682097,0.0,1.0
1994-04-07,15.88,16.0,15.75,15.88,5667,7.95410805249958,8.01421466246809,7.88899255836703,7.95410805249958,11313.8970964469,0.0,1.0
1994-04-08,15.75,16.0,15.75,16.0,10000,7.88899255836703,8.01421466246809,7.88899255836703,8.01421466246809,19964.5263745313,0.0,1.0
1994-04-11,16.0,16.0,15.63,15.75,14667,8.01421466246809,8.01421466246809,7.82888594839852,7.88899255836703,29281.9708335251,0.0,1.0
1994-04-12,16.13,16.13,16.0,16.0,9667,8.07933015660065,8.07933015660065,8.01421466246809,8.01421466246809,19299.7076462594,0.0,1.0
1994-04-13,16.13,16.25,16.0,16.0,16067,8.07933015660065,8.13943676656916,8.01421466246809,8.01421466246809,32077.0045259595,0.0,1.0
1994-04-14,16.0,16.13,15.75,16.0,11400,8.01421466246809,8.07933015660065,7.88899255836703,8.01421466246809,22759.5600669657,0.0,1.0
1994-04-15,15.88,16.13,15.88,16.13,7000,7.95410805249958,8.07933015660065,7.95410805249958,8.07933015660065,13975.1684621719,0.0,1.0
1994-04-18,15.88,15.88,15.75,15.75,6200,7.95410805249958,7.95410805249958,7.88899255836703,7.88899255836703,12378.0063522094,0.0,1.0
1994-04-19,16.0,16.0,15.75,15.75,4867,8.01421466246809,8.01421466246809,7.88899255836703,7.88899255836703,9716.73498648441,0.0,1.0
1994-04-20,15.88,15.88,15.75,15.88,36400,7.95410805249958,7.95410805249958,7.88899255836703,7.95410805249958,72670.8760032941,0.0,1.0
1994-04-21,15.75,15.88,15.75,15.75,9667,7.88899255836703,7.95410805249958,7.88899255836703,7.88899255836703,19299.7076462594,0.0,1.0
1994-04-22,15.88,15.88,15.75,15.75,5600,7.95410805249958,7.95410805249958,7.88899255836703,7.88899255836703,11180.1347697376,0.0,1.0
1994-04-25,15.5,15.88,15.5,15.88,8267,7.76377045426597,7.95410805249958,7.76377045426597,7.95410805249958,16504.673953825,0.0,1.0
1994-04-26,15.63,15.88,15.38,15.38,11267,7.88899255836703,8.01517606058019,7.76280905615386,7.76280905615386,22322.6487662516,0.12,1.0
1994-04-28,15.5,15.75,15.25,15.75,9867,7.82337713721618,7.94956063942935,7.69719363500302,7.94956063942935,19548.9105686167,0.0,1.0
1994-04-29,15.63,15.63,14.88,15.38,12867,7.88899255836703,7.88899255836703,7.51044205172754,7.76280905615386,25492.6352778343,0.0,1.0
1994-05-02,15.75,15.75,15.13,15.75,37800,7.94956063942935,7.94956063942935,7.6366255539407,7.94956063942935,74890.9313361419,0.0,1.0
1994-05-03,15.75,15.88,15.63,15.63,18267,7.94956063942935,8.01517606058019,7.88899255836703,7.88899255836703,36191.3397544261,0.0,1.0
1994-05-04,15.88,15.88,15.63,15.63,13200,8.01517606058019,8.01517606058019,7.88899255836703,7.88899255836703,26152.3887205575,0.0,1.0
1994-05-05,15.63,15.88,15.63,15.75,20000,7.88899255836703,8.01517606058019,7.88899255836703,7.94956063942935,39624.8313947841,0.0,1.0
1994-05-06,15.25,15.63,15.25,15.63,22467,7.69719363500302,7.88899255836703,7.69719363500302,7.88899255836703,44512.5543473307,0.0,1.0
1994-05-09,15.0,15.19,14.75,15.13,45467,7.57101013278985,7.66690959447186,7.44482663057669,7.6366255539407,90081.1104513325,0.0,1.0
1994-05-10,14.88,15.0,14.75,15.0,9067,7.51044205172754,7.57101013278985,7.44482663057669,7.57101013278985,17963.9173128254,0.0,1.0
1994-05-11,14.75,15.0,14.75,14.75,10267,7.44482663057669,7.57101013278985,7.44482663057669,7.44482663057669,20341.4071965124,0.0,1.0
1994-05-12,14.88,15.0,14.75,14.75,9267,7.51044205172754,7.57101013278985,7.44482663057669,7.44482663057669,18360.1656267732,0.0,1.0
1994-05-13,14.88,15.0,14.75,14.88,3667,7.51044205172754,7.57101013278985,7.44482663057669,7.51044205172754,7265.21283623366,0.0,1.0
1994-05-16,14.88,14.88,14.75,14.75,17800,7.51044205172754,7.51044205172754,7.44482663057669,7.44482663057669,35266.0999413578,0.0,1.0
1994-05-17,14.75,14.75,14.75,14.75,2867,7.44482663057669,7.44482663057669,7.44482663057669,7.44482663057669,5680.2195804423,0.0,1.0
1994-05-18,14.75,14.75,14.63,14.75,9867,7.44482663057669,7.44482663057669,7.38425854951437,7.44482663057669,19548.9105686167,0.0,1.0
1994-05-19,14.63,14.63,14.63,14.63,8200,7.38425854951437,7.38425854951437,7.38425854951437,7.38425854951437,16246.1808718615,0.0,1.0
1994-05-20,14.75,14.75,14.63,14.75,7067,7.44482663057669,7.44482663057669,7.38425854951437,7.44482663057669,14001.434173347,0.0,1.0
1994-05-23,14.63,14.63,14.63,14.63,5467,7.38425854951437,7.38425854951437,7.38425854951437,7.38425854951437,10831.4476617642,0.0,1.0
1994-05-24,14.63,14.63,14.63,14.63,6800,7.38425854951437,7.38425854951437,7.38425854951437,7.38425854951437,13472.4426742266,0.0,1.0
1994-05-25,14.63,14.63,14.63,14.63,2667,7.38425854951437,7.38425854951437,7.38425854951437,7.38425854951437,5283.97126649446,0.0,1.0
1994-05-26,14.63,14.63,14.63,14.63,11467,7.38425854951437,7.38425854951437,7.38425854951437,7.38425854951437,22718.8970801995,0.0,1.0
1994-05-27,14.5,14.63,14.38,14.63,13600,7.31864312836353,7.38425854951437,7.25807504730121,7.38425854951437,26944.8853484532,0.0,1.0
1994-05-31,14.38,14.5,14.38,14.38,15800,7.25807504730121,7.31864312836353,7.25807504730121,7.25807504730121,31303.6168018794,0.0,1.0
1994-06-01,14.38,14.5,14.38,14.5,8200,7.25807504730121,7.31864312836353,7.25807504730121,7.31864312836353,16246.1808718615,0.0,1.0
1994-06-02,14.5,14.5,14.38,14.5,15600,7.31864312836353,7.31864312836353,7.25807504730121,7.31864312836353,30907.3684879316,0.0,1.0
1994-06-03,14.38,14.5,14.38,14.5,27667,7.25807504730121,7.31864312836353,7.25807504730121,7.31864312836353,54815.0105099746,0.0,1.0
1994-06-06,14.38,14.5,14.25,14.25,16467,7.25807504730121,7.31864312836353,7.19245962615036,7.19245962615036,32625.1049288955,0.0,1.0
1994-06-07,14.5,14.63,14.38,14.5,34867,7.31864312836353,7.38425854951437,7.25807504730121,7.31864312836353,69079.9498120968,0.0,1.0
1994-06-08,14.38,14.63,14.38,14.5,65200,7.25807504730121,7.38425854951437,7.25807504730121,7.31864312836353,129176.950346996,0.0,1.0
1994-06-09,14.25,14.38,14.25,14.38,6600,7.19245962615036,7.25807504730121,7.19245962615036,7.25807504730121,13076.1943602788,0.0,1.0
1994-06-10,14.75,14.75,14.38,14.38,10467,7.44482663057669,7.44482663057669,7.25807504730121,7.25807504730121,20737.6555104603,0.0,1.0
1994-06-13,14.75,14.75,14.63,14.69,5000,7.44482663057669,7.44482663057669,7.38425854951437,7.41454259004553,9906.20784869603,0.0,1.0
1994-06-14,15.13,15.13,14.75,14.75,36067,7.6366255539407,7.6366255539407,7.44482663057669,7.44482663057669,71457.4396957839,0.0,1.0
1994-06-15,14.88,15.13,14.88,15.13,13867,7.51044205172754,7.6366255539407,7.51044205172754,7.6366255539407,27473.8768475735,0.0,1.0
1994-06-16,14.63,14.88,14.63,14.88,37400,7.38425854951437,7.51044205172754,7.38425854951437,7.51044205172754,74098.4347082463,0.0,1.0
1994-06-17,14.88,15.0,14.75,14.88,13067,7.51044205172754,7.57101013278985,7.44482663057669,7.51044205172754,25888.8835917822,0.0,1.0
1994-06-20,14.75,15.0,14.63,15.0,3867,7.44482663057669,7.57101013278985,7.38425854951437,7.57101013278985,7661.46115018151,0.0,1.0
1994-06-21,14.88,15.0,14.75,15.0,6067,7.51044205172754,7.57101013278985,7.44482663057669,7.57101013278985,12020.1926036078,0.0,1.0
1994-06-22,14.75,14.88,14.75,14.75,17467,7.44482663057669,7.51044205172754,7.44482663057669,7.44482663057669,34606.3464986347,0.0,1.0
1994-06-23,14.38,14.63,14.38,14.63,10467,7.25807504730121,7.38425854951437,7.25807504730121,7.38425854951437,20737.6555104603,0.0,1.0
1994-06-24,14.25,14.38,14.13,14.38,16400,7.19245962615036,7.25807504730121,7.13189154508804,7.25807504730121,32492.361743723,0.0,1.0
1994-06-27,13.88,13.88,13.5,13.88,24000,7.00570804287488,7.00570804287488,6.81390911951087,7.00570804287488,47549.7976737409,0.0,1.0
1994-06-28,13.75,13.88,13.75,13.75,25267,6.94009262172403,7.00570804287488,6.94009262172403,6.94009262172403,50060.0307426005,0.0,1.0
1994-06-29,13.75,13.88,13.75,13.75,25200,6.94009262172403,7.00570804287488,6.94009262172403,6.94009262172403,49927.287557428,0.0,1.0
1994-06-30,13.5,13.75,13.5,13.75,9400,6.81390911951087,6.94009262172403,6.81390911951087,6.94009262172403,18623.6707555485,0.0,1.0
1994-07-01,13.5,13.5,13.38,13.5,11200,6.81390911951087,6.81390911951087,6.75334103844855,6.81390911951087,22189.9055810791,0.0,1.0
1994-07-05,13.75,13.75,13.5,13.5,17067,6.94009262172403,6.94009262172403,6.81390911951087,6.81390911951087,33813.849870739,0.0,1.0
1994-07-06,13.63,13.75,13.38,13.63,9667,6.87952454066172,6.94009262172403,6.75334103844855,6.87952454066172,19152.6622546689,0.0,1.0
1994-07-07,13.75,13.75,13.5,13.63,16267,6.94009262172403,6.94009262172403,6.81390911951087,6.87952454066172,32228.8566149477,0.0,1.0
1994-07-08,13.75,13.88,13.63,13.63,43000,6.94009262172403,7.00570804287488,6.87952454066172,6.87952454066172,85193.3874987859,0.0,1.0
1994-07-11,13.75,13.88,13.75,13.88,26400,6.94009262172403,7.00570804287488,6.94009262172403,7.00570804287488,52304.777441115,0.0,1.0
1994-07-12,14.0,14.0,13.75,13.88,23400,7.0662761239372,7.0662761239372,6.94009262172403,7.00570804287488,46361.0527318974,0.0,1.0
1994-07-13,13.88,14.0,13.88,14.0,17200,7.00570804287488,7.0662761239372,7.00570804287488,7.0662761239372,34077.3549995143,0.0,1.0
1994-07-14,13.88,14.0,13.88,14.0,26000,7.00570804287488,7.0662761239372,7.00570804287488,7.0662761239372,51512.2808132193,0.0,1.0
1994-07-15,13.88,13.88,13.75,13.75,4867,7.00570804287488,7.00570804287488,6.94009262172403,6.94009262172403,9642.70271992071,0.0,1.0
1994-07-18,13.88,14.0,13.88,14.0,20000,7.00570804287488,7.0662761239372,7.00570804287488,7.0662761239372,39624.8313947841,0.0,1.0
1994-07-19,14.0,14.13,13.75,13.75,35000,7.0662761239372,7.13189154508804,6.94009262172403,6.94009262172403,69343.4549408722,0.0,1.0
1994-07-20,14.13,14.13,14.0,14.0,8600,7.13189154508804,7.13189154508804,7.0662761239372,7.0662761239372,17038.6774997572,0.0,1.0
1994-07-21,14.25,14.38,14.13,14.25,20467,7.19245962615036,7.25807504730121,7.13189154508804,7.19245962615036,40550.0712078523,0.0,1.0
1994-07-22,14.38,14.38,14.25,14.38,9800,7.25807504730121,7.25807504730121,7.19245962615036,7.25807504730121,19416.1673834442,0.0,1.0
1994-07-25,14.0,14.38,14.0,14.38,25067,7.0662761239372,7.25807504730121,7.0662761239372,7.25807504730121,49663.7824286526,0.0,1.0
1994-07-26,14.25,14.25,14.0,14.13,18400,7.25302770721268,7.25302770721268,7.12578160708614,7.19194957915194,36150.4202912749,0.12,1.0
1994-07-27,14.13,14.25,14.0,14.0,5867,7.19194957915194,7.25302770721268,7.12578160708614,7.12578160708614,11526.8758613538,0.0,1.0
1994-07-28,14.25,14.38,14.13,14.25,8800,7.25302770721268,7.31919567927848,7.19194957915194,7.25302770721268,17289.3314436532,0.0,1.0
1994-07-29,13.88,14.38,13.75,14.38,18067,7.0647034790254,7.31919567927848,6.9985355069596,7.31919567927848,35496.176271873,0.0,1.0
1994-08-01,14.0,14.13,13.88,13.88,11800,7.12578160708614,7.19194957915194,7.0647034790254,7.0647034790254,23183.421708535,0.0,1.0
1994-08-02,14.13,14.25,14.0,14.0,8467,7.19194957915194,7.25302770721268,7.12578160708614,7.12578160708614,16635.0874242513,0.0,1.0
1994-08-03,14.25,14.25,14.13,14.25,7600,7.25302770721268,7.25302770721268,7.19194957915194,7.25302770721268,14931.6953377005,0.0,1.0
1994-08-04,14.13,14.25,14.13,14.25,1800,7.19194957915194,7.25302770721268,7.19194957915194,7.25302770721268,3536.45415892906,0.0,1.0
1994-08-05,14.0,14.25,14.0,14.13,13400,7.12578160708614,7.25302770721268,7.12578160708614,7.19194957915194,26326.9365164719,0.0,1.0
1994-08-08,14.0,14.25,14.0,14.13,5800,7.12578160708614,7.25302770721268,7.12578160708614,7.19194957915194,11395.2411787714,0.0,1.0
1994-08-09,14.25,14.25,14.13,14.25,5467,7.25302770721268,7.25302770721268,7.19194957915194,7.25302770721268,10740.9971593695,0.0,1.0
1994-08-10,14.5,14.63,14.13,14.25,39000,7.38027380733922,7.44644177940502,7.19194957915194,7.25302770721268,76623.173443463,0.0,1.0
1994-08-11,14.5,14.63,14.5,14.63,43000,7.38027380733922,7.44644177940502,7.38027380733922,7.44644177940502,84481.9604633053,0.0,1.0
1994-08-12,14.5,14.63,14.13,14.5,16067,7.38027380733922,7.44644177940502,7.19194957915194,7.38027380733922,31566.7827619518,0.0,1.0
1994-08-15,14.5,14.5,14.38,14.5,7600,7.38027380733922,7.38027380733922,7.31919567927848,7.38027380733922,14931.6953377005,0.0,1.0
1994-08-16,14.63,14.63,14.38,14.38,4600,7.44644177940502,7.44644177940502,7.31919567927848,7.31919567927848,9037.60507281871,0.0,1.0
1994-08-17,14.38,14.75,14.38,14.75,11667,7.31919567927848,7.50751990746576,7.31919567927848,7.50751990746576,22922.1170401252,0.0,1.0
1994-08-18,14.25,14.38,14.25,14.38,14400,7.25302770721268,7.31919567927848,7.25302770721268,7.31919567927848,28291.6332714325,0.0,1.0
1994-08-19,14.0,14.38,14.0,14.25,18600,7.12578160708614,7.31919567927848,7.12578160708614,7.25302770721268,36543.359642267,0.0,1.0
1994-08-22,14.0,14.0,13.75,13.88,9067,7.12578160708614,7.12578160708614,6.9985355069596,7.0647034790254,17813.9054772277,0.0,1.0
1994-08-23,13.88,14.0,13.75,13.75,14600,7.0647034790254,7.12578160708614,6.9985355069596,6.9985355069596,28684.5726224246,0.0,1.0
1994-08-24,13.75,13.88,13.63,13.88,14667,6.9985355069596,7.0647034790254,6.93745737889887,7.0647034790254,28816.207305007,0.0,1.0
1994-08-25,13.88,13.88,13.75,13.88,6067,7.0647034790254,7.0647034790254,6.9985355069596,7.0647034790254,11919.8152123459,0.0,1.0
1994-08-26,13.88,13.88,13.75,13.88,14467,7.0647034790254,7.0647034790254,6.9985355069596,7.0647034790254,28423.2679540149,0.0,1.0
1994-08-29,13.63,13.88,13.63,13.88,18867,6.93745737889887,7.0647034790254,6.93745737889887,7.0647034790254,37067.9336758414,0.0,1.0
1994-08-30,13.38,13.75,13.38,13.75,14800,6.81021127877233,6.9985355069596,6.81021127877233,6.9985355069596,29077.5119734167,0.0,1.0
1994-08-31,13.5,13.5,13.38,13.5,4667,6.87128940683307,6.87128940683307,6.81021127877233,6.87128940683307,9169.23975540107,0.0,1.0
1994-09-01,13.25,13.5,13.25,13.5,14000,6.74404330670653,6.87128940683307,6.74404330670653,6.87128940683307,27505.7545694482,0.0,1.0
1994-09-02,13.38,13.38,13.25,13.38,14000,6.81021127877233,6.81021127877233,6.74404330670653,6.81021127877233,27505.7545694482,0.0,1.0
1994-09-06,13.13,13.38,13.13,13.25,19600,6.68296517864579,6.81021127877233,6.68296517864579,6.74404330670653,38508.0563972276,0.0,1.0
1994-09-07,12.75,13.0,12.75,13.0,15867,6.48955110645345,6.61679720657999,6.48955110645345,6.61679720657999,31173.8434109597,0.0,1.0
1994-09-08,13.13,13.25,12.75,12.75,51867,6.68296517864579,6.74404330670653,6.48955110645345,6.48955110645345,101902.926589541,0.0,1.0
1994-09-09,13.5,13.5,13.13,13.25,62400,6.87128940683307,6.87128940683307,6.68296517864579,6.74404330670653,122597.077509541,0.0,1.0
1994-09-12,13.38,13.63,13.25,13.63,40400,6.81021127877233,6.93745737889887,6.74404330670653,6.93745737889887,79373.7489004078,0.0,1.0
1994-09-13,13.5,13.5,13.38,13.44,34400,6.87128940683307,6.87128940683307,6.81021127877233,6.8407503428027,67585.5683706443,0.0,1.0
1994-09-14,13.38,13.5,13.38,13.38,39467,6.81021127877233,6.87128940683307,6.81021127877233,6.81021127877233,77540.6868280296,0.0,1.0
1994-09-15,13.5,13.75,13.38,13.38,36800,6.87128940683307,6.9985355069596,6.81021127877233,6.81021127877233,72300.8405825497,0.0,1.0
1994-09-16,13.5,13.63,13.38,13.63,5867,6.87128940683307,6.93745737889887,6.81021127877233,6.93745737889887,11526.8758613538,0.0,1.0
1994-09-19,13.25,13.38,13.0,13.13,20667,6.74404330670653,6.81021127877233,6.61679720657999,6.68296517864579,40604.3878347705,0.0,1.0
1994-09-20,12.75,13.13,12.63,13.0,25600,6.48955110645345,6.68296517864579,6.42847297839271,6.61679720657999,50296.2369269911,0.0,1.0
1994-09-21,12.63,12.88,12.5,12.63,30267,6.42847297839271,6.55571907851925,6.36230500632691,6.42847297839271,59465.4766823922,0.0,1.0
1994-09-22,12.88,13.13,12.63,12.63,24867,6.55571907851925,6.68296517864579,6.42847297839271,6.42847297839271,48856.114205605,0.0,1.0
1994-09-23,12.88,13.0,12.75,12.75,35000,6.55571907851925,6.61679720657999,6.48955110645345,6.48955110645345,68764.3864236207,0.0,1.0
1994-09-26,12.88,13.0,12.75,12.88,12200,6.55571907851925,6.61679720657999,6.48955110645345,6.55571907851925,23969.3004105192,0.0,1.0
1994-09-27,12.75,13.0,12.63,13.0,17667,6.48955110645345,6.61679720657999,6.42847297839271,6.61679720657999,34710.2975698887,0.0,1.0
1994-09-28,12.75,12.88,12.25,12.88,121467,6.48955110645345,6.55571907851925,6.23505890620037,6.55571907851925,238645.820734798,0.0,1.0
1994-09-29,12.88,13.0,12.63,12.63,11200,6.55571907851925,6.61679720657999,6.42847297839271,6.42847297839271,22004.6036555586,0.0,1.0
1994-09-30,13.0,13.13,12.88,13.0,7800,6.61679720657999,6.68296517864579,6.55571907851925,6.61679720657999,15324.6346886926,0.0,1.0
1994-10-03,12.88,13.0,12.88,13.0,74800,6.55571907851925,6.61679720657999,6.55571907851925,6.61679720657999,146959.317271052,0.0,1.0
1994-10-04,12.63,13.0,12.63,13.0,8667,6.42847297839271,6.61679720657999,6.42847297839271,6.61679720657999,17028.0267752434,0.0,1.0
1994-10-05,12.63,12.75,12.5,12.63,10000,6.42847297839271,6.48955110645345,6.36230500632691,6.42847297839271,19646.9675496059,0.0,1.0
1994-10-06,12.63,12.63,12.5,12.63,244800,6.42847297839271,6.42847297839271,6.36230500632691,6.42847297839271,480957.765614353,0.0,1.0
1994-10-07,12.75,12.88,12.63,12.63,8867,6.48955110645345,6.55571907851925,6.42847297839271,6.42847297839271,17420.9661262356,0.0,1.0
1994-10-10,12.88,13.0,12.75,12.75,6267,6.55571907851925,6.61679720657999,6.48955110645345,6.48955110645345,12312.754563338,0.0,1.0
1994-10-11,12.75,13.0,12.63,13.0,11667,6.48955110645345,6.61679720657999,6.42847297839271,6.61679720657999,22922.1170401252,0.0,1.0
1994-10-12,12.63,12.75,12.63,12.63,25667,6.42847297839271,6.48955110645345,6.42847297839271,6.42847297839271,50427.8716095735,0.0,1.0
1994-10-13,12.75,12.75,12.5,12.63,18600,6.48955110645345,6.48955110645345,6.36230500632691,6.42847297839271,36543.359642267,0.0,1.0
1994-10-14,12.5,12.5,12.38,12.38,15267,6.36230500632691,6.36230500632691,6.30122687826617,6.30122687826617,29995.0253579833,0.0,1.0
1994-10-17,12.63,12.63,12.38,12.63,14200,6.42847297839271,6.42847297839271,6.30122687826617,6.42847297839271,27898.6939204404,0.0,1.0
1994-10-18,12.63,12.63,12.5,12.63,11600,6.42847297839271,6.42847297839271,6.36230500632691,6.42847297839271,22790.4823575429,0.0,1.0
1994-10-19,12.75,12.75,12.5,12.5,19267,6.48955110645345,6.48955110645345,6.36230500632691,6.36230500632691,37853.8123778257,0.0,1.0
1994-10-20,12.5,12.75,12.38,12.63,46000,6.36230500632691,6.48955110645345,6.30122687826617,6.42847297839271,90376.0507281872,0.0,1.0
1994-10-21,12.38,12.5,12.25,12.5,18667,6.30122687826617,6.36230500632691,6.23505890620037,6.36230500632691,36674.9943248494,0.0,1.0
1994-10-24,12.38,12.5,12.25,12.5,54067,6.30122687826617,6.36230500632691,6.23505890620037,6.36230500632691,106225.259450454,0.0,1.0
1994-10-25,12.38,12.5,12.38,12.38,9067,6.36230500632691,6.42397516793913,6.36230500632691,6.36230500632691,17642.8919846463,0.12,1.0
1994-10-26,12.38,12.5,12.38,12.5,15467,6.36230500632691,6.42397516793913,6.36230500632691,6.42397516793913,30096.2402477693,0.0,1.0
1994-10-27,12.5,12.5,12.38,12.5,13800,6.42397516793913,6.42397516793913,6.36230500632691,6.42397516793913,26852.532192359,0.0,1.0
1994-10-28,12.38,12.5,12.25,12.5,13200,6.36230500632691,6.42397516793913,6.29549566458035,6.42397516793913,25685.0307926912,0.0,1.0
1994-10-31,12.38,12.5,12.25,12.5,20200,6.36230500632691,6.42397516793913,6.29549566458035,6.42397516793913,39305.880455482,0.0,1.0
1994-11-01,12.25,12.38,12.13,12.25,13467,6.29549566458035,6.36230500632691,6.23382550296813,6.29549566458035,26204.5689155433,0.0,1.0
1994-11-02,12.25,12.38,12.25,12.38,7467,6.29549566458035,6.36230500632691,6.29549566458035,6.36230500632691,14529.5549188655,0.0,1.0
1994-11-03,12.25,12.38,12.25,12.38,5467,6.29549566458035,6.36230500632691,6.29549566458035,6.36230500632691,10637.8835866396,0.0,1.0
1994-11-04,12.25,12.38,12.25,12.38,9867,6.29549566458035,6.36230500632691,6.29549566458035,6.36230500632691,19199.5605175366,0.0,1.0
1994-11-07,12.63,12.63,12.25,12.25,38867,6.4907845096857,6.4907845096857,6.29549566458035,6.29549566458035,75628.7948348127,0.0,1.0
1994-11-08,12.5,12.63,12.38,12.63,10267,6.42397516793913,6.4907845096857,6.36230500632691,6.4907845096857,19977.8947839818,0.0,1.0
1994-11-09,12.5,12.5,12.38,12.5,13400,6.42397516793913,6.42397516793913,6.36230500632691,6.42397516793913,26074.1979259138,0.0,1.0
1994-11-10,12.38,12.5,12.38,12.5,3200,6.36230500632691,6.42397516793913,6.36230500632691,6.42397516793913,6226.6741315615,0.0,1.0
1994-11-11,12.25,12.38,12.25,12.38,19067,6.29549566458035,6.36230500632691,6.29549566458035,6.36230500632691,37101.2486457759,0.0,1.0
1994-11-14,12.25,12.38,12.25,12.25,19267,6.29549566458035,6.36230500632691,6.29549566458035,6.29549566458035,37490.4157789985,0.0,1.0
1994-11-15,12.13,12.25,12.13,12.25,4800,6.23382550296813,6.29549566458035,6.23382550296813,6.29549566458035,9340.01119734225,0.0,1.0
1994-11-16,12.25,12.25,12.13,12.13,12467,6.29549566458035,6.29549566458035,6.23382550296813,6.23382550296813,24258.7332494304,0.0,1.0
1994-11-17,12.38,12.38,12.13,12.25,14400,6.36230500632691,6.36230500632691,6.23382550296813,6.29549566458035,28020.0335920268,0.0,1.0
1994-11-18,12.5,12.75,12.25,12.38,26200,6.42397516793913,6.55245467129791,6.29549566458035,6.36230500632691,50980.8944521598,0.0,1.0
1994-11-21,12.5,12.5,12.38,12.38,8400,6.42397516793913,6.42397516793913,6.36230500632691,6.36230500632691,16345.0195953489,0.0,1.0
1994-11-22,12.13,12.38,12.13,12.38,8867,6.23382550296813,6.36230500632691,6.23382550296813,6.36230500632691,17253.7248514237,0.0,1.0
1994-11-23,12.0,12.13,12.0,12.13,11200,6.16701616122156,6.23382550296813,6.16701616122156,6.23382550296813,21793.3594604653,0.0,1.0
1994-11-25,12.0,12.13,12.0,12.13,2200,6.16701616122156,6.23382550296813,6.16701616122156,6.23382550296813,4280.83846544853,0.0,1.0
1994-11-28,12.63,12.63,12.0,12.13,22067,6.4907845096857,6.4907845096857,6.16701616122156,6.23382550296813,42938.7556441148,0.0,1.0
1994-11-29,12.88,12.88,12.5,12.63,63067,6.61926401304448,6.61926401304448,6.42397516793913,6.4907845096857,122718.017954747,0.0,1.0
1994-11-30,13.0,13.25,12.75,12.75,15867,6.68093417465669,6.80941367801548,6.55245467129791,6.55245467129791,30874.5745142145,0.0,1.0
1994-12-01,13.13,13.13,12.88,13.06,24800,6.74774351640326,6.74774351640326,6.61926401304448,6.7117692554628,48256.7245196016,0.0,1.0
1994-12-02,12.88,13.0,12.75,13.0,18867,6.61926401304448,6.68093417465669,6.55245467129791,6.68093417465669,36712.0815125534,0.0,1.0
1994-12-05,13.0,13.0,12.88,12.88,8200,6.68093417465669,6.68093417465669,6.61926401304448,6.61926401304448,15955.8524621263,0.0,1.0
1994-12-06,12.88,13.0,12.88,12.88,6667,6.61926401304448,6.68093417465669,6.61926401304448,6.61926401304448,12972.8863859752,0.0,1.0
1994-12-07,12.75,12.88,12.75,12.75,3067,6.55245467129791,6.61926401304448,6.55245467129791,6.55245467129791,5967.87798796847,0.0,1.0
1994-12-08,12.88,12.88,12.75,12.75,15467,6.61926401304448,6.61926401304448,6.55245467129791,6.55245467129791,30096.2402477693,0.0,1.0
1994-12-09,12.88,12.88,12.75,12.75,20867,6.61926401304448,6.61926401304448,6.55245467129791,6.55245467129791,40603.7528447793,0.0,1.0
1994-12-12,12.88,12.88,12.75,12.75,116000,6.61926401304448,6.61926401304448,6.55245467129791,6.55245467129791,225716.937269104,0.0,1.0
1994-12-13,12.63,12.88,12.63,12.88,47200,6.4907845096857,6.61926401304448,6.4907845096857,6.61926401304448,91843.443440532,0.0,1.0
1994-12-14,12.63,12.75,12.63,12.69,43667,6.4907845096857,6.55245467129791,6.4907845096857,6.5216195904918,84968.8060321549,0.0,1.0
1994-12-15,12.75,12.75,12.5,12.5,16400,6.55245467129791,6.55245467129791,6.42397516793913,6.42397516793913,31911.7049242527,0.0,1.0
1994-12-16,12.75,13.0,12.63,12.75,38267,6.55245467129791,6.68093417465669,6.4907845096857,6.55245467129791,74461.293435145,0.0,1.0
1994-12-19,12.75,12.75,12.5,12.5,45400,6.55245467129791,6.55245467129791,6.42397516793913,6.42397516793913,88340.9392415288,0.0,1.0
1994-12-20,12.75,12.75,12.63,12.63,15600,6.55245467129791,6.55245467129791,6.4907845096857,6.4907845096857,30355.0363913623,0.0,1.0
1994-12-21,12.75,12.75,12.63,12.63,84800,6.55245467129791,6.55245467129791,6.4907845096857,6.4907845096857,165006.86448638,0.0,1.0
1994-12-22,12.88,12.88,12.75,12.75,17200,6.61926401304448,6.61926401304448,6.55245467129791,6.55245467129791,33468.373457143,0.0,1.0
1994-12-23,12.63,12.88,12.38,12.75,16467,6.4907845096857,6.61926401304448,6.36230500632691,6.55245467129791,32042.0759138822,0.0,1.0
1994-12-27,12.75,12.75,12.25,12.5,11267,6.55245467129791,6.55245467129791,6.29549566458035,6.42397516793913,21923.7304500948,0.0,1.0
1994-12-28,12.88,12.88,12.63,12.75,15200,6.61926401304448,6.61926401304448,6.4907845096857,6.55245467129791,29576.7021249171,0.0,1.0
1994-12-29,12.5,13.0,12.5,13.0,16667,6.42397516793913,6.68093417465669,6.42397516793913,6.68093417465669,32431.2430471048,0.0,1.0
1994-12-30,13.38,13.38,12.38,12.5,28867,6.87622301976204,6.87622301976204,6.36230500632691,6.42397516793913,56170.4381736831,0.0,1.0
1995-01-03,13.0,13.38,13.0,13.38,13600,6.68093417465669,6.87622301976204,6.68093417465669,6.87622301976204,26463.3650591364,0.0,1.0
1995-01-04,13.25,13.25,13.0,13.0,11400,6.80941367801548,6.80941367801548,6.68093417465669,6.68093417465669,22182.5265936878,0.0,1.0
1995-01-05,13.25,13.38,13.0,13.0,6200,6.80941367801548,6.87622301976204,6.68093417465669,6.68093417465669,12064.1811299004,0.0,1.0
1995-01-06,13.25,13.38,13.13,13.25,23467,6.80941367801548,6.87622301976204,6.74774351640326,6.80941367801548,45662.925576673,0.0,1.0
1995-01-09,13.25,13.5,13.0,13.13,10400,6.80941367801548,6.93789318137426,6.68093417465669,6.74774351640326,20236.6909275749,0.0,1.0
1995-01-10,13.5,13.63,13.25,13.25,20667,6.93789318137426,7.00470252312082,6.80941367801548,6.80941367801548,40214.5857115567,0.0,1.0
1995-01-11,13.5,13.63,13.38,13.5,14000,6.93789318137426,7.00470252312082,6.87622301976204,6.93789318137426,27241.6993255815,0.0,1.0
1995-01-12,13.5,13.5,13.38,13.5,25267,6.93789318137426,6.93789318137426,6.87622301976204,6.93789318137426,49165.4297756764,0.0,1.0
1995-01-13,13.5,13.5,13.5,13.5,9400,6.93789318137426,6.93789318137426,6.93789318137426,6.93789318137426,18290.8552614619,0.0,1.0
1995-01-16,13.5,13.75,13.5,13.75,15600,6.93789318137426,7.06637268473304,6.93789318137426,7.06637268473304,30355.0363913623,0.0,1.0
1995-01-17,13.63,13.63,13.5,13.5,10200,7.00470252312082,7.00470252312082,6.93789318137426,6.93789318137426,19847.5237943523,0.0,1.0
1995-01-18,13.63,13.75,13.5,13.63,14267,7.00470252312082,7.06637268473304,6.93789318137426,7.00470252312082,27761.2374484337,0.0,1.0
1995-01-19,13.63,13.75,13.63,13.75,5200,7.00470252312082,7.06637268473304,7.00470252312082,7.06637268473304,10118.3454637874,0.0,1.0
1995-01-20,13.63,13.63,13.5,13.5,8400,7.00470252312082,7.00470252312082,6.93789318137426,6.93789318137426,16345.0195953489,0.0,1.0
1995-01-23,13.88,13.88,13.75,13.75,26667,7.13318202647961,7.13318202647961,7.06637268473304,7.06637268473304,51889.5997082345,0.0,1.0
1995-01-24,13.75,14.0,13.75,13.88,29400,7.06637268473304,7.19485218809182,7.06637268473304,7.13318202647961,57207.5685837213,0.0,1.0
1995-01-25,14.0,14.25,14.0,14.0,47867,7.19485218809182,7.32333169145061,7.19485218809182,7.19485218809182,93141.3158298295,0.0,1.0
1995-01-26,14.25,14.25,13.75,14.0,46600,7.32333169145061,7.32333169145061,7.06637268473304,7.19485218809182,90675.9420408643,0.0,1.0
1995-01-27,14.0,14.0,14.0,14.0,8267,7.19485218809182,7.19485218809182,7.19485218809182,7.19485218809182,16086.2234517559,0.0,1.0
1995-01-30,13.63,14.0,13.63,13.88,33400,7.00470252312082,7.19485218809182,7.00470252312082,7.13318202647961,64990.9112481732,0.0,1.0
1995-01-31,13.5,13.75,13.38,13.5,16667,6.99956334298647,7.12918488637511,6.93734500215993,6.99956334298647,32145.5052229013,0.12,1.0
1995-02-01,13.63,13.63,13.25,13.25,23467,7.06696654554856,7.06696654554856,6.86994179959783,6.86994179959783,45260.6090517685,0.0,1.0
1995-02-02,13.5,13.88,13.5,13.75,11067,6.99956334298647,7.1965880889372,6.99956334298647,7.12918488637511,21344.8314814813,0.0,1.0
1995-02-03,13.5,13.75,13.5,13.63,20000,6.99956334298647,7.12918488637511,6.99956334298647,7.06696654554856,38573.8347907857,0.0,1.0
1995-02-06,13.5,13.63,13.5,13.63,14067,6.99956334298647,7.06696654554856,6.99956334298647,7.06696654554856,27130.9067000991,0.0,1.0
1995-02-07,13.75,13.75,13.25,13.38,22867,7.12918488637511,7.12918488637511,6.86994179959783,6.93734500215993,44103.3940080449,0.0,1.0
1995-02-08,13.63,13.63,13.5,13.5,6800,7.06696654554856,7.06696654554856,6.99956334298647,6.99956334298647,13115.1038288672,0.0,1.0
1995-02-09,13.38,13.63,13.38,13.5,21600,6.93734500215993,7.06696654554856,6.93734500215993,6.99956334298647,41659.7415740486,0.0,1.0
1995-02-10,13.63,13.63,13.63,13.63,7000,7.06696654554856,7.06696654554856,7.06696654554856,7.06696654554856,13500.842176775,0.0,1.0
1995-02-13,13.75,13.88,13.63,13.63,17067,7.12918488637511,7.1965880889372,7.06696654554856,7.06696654554856,32916.981918717,0.0,1.0
1995-02-14,13.63,13.88,13.63,13.88,13000,7.06696654554856,7.1965880889372,7.06696654554856,7.1965880889372,25072.9926140107,0.0,1.0
1995-02-15,13.75,13.88,13.5,13.88,9467,7.12918488637511,7.1965880889372,6.99956334298647,7.1965880889372,18258.9246982184,0.0,1.0
1995-02-16,13.5,13.75,13.5,13.75,1800,6.99956334298647,7.12918488637511,6.99956334298647,7.12918488637511,3471.64513117072,0.0,1.0
1995-02-17,13.38,13.5,13.25,13.5,4867,6.93734500215993,6.99956334298647,6.86994179959783,6.99956334298647,9386.9426963377,0.0,1.0
1995-02-21,13.63,13.63,13.5,13.5,7067,7.06696654554856,7.06696654554856,6.99956334298647,6.99956334298647,13630.0645233241,0.0,1.0
1995-02-22,13.75,13.75,13.5,13.5,4667,7.12918488637511,7.12918488637511,6.99956334298647,6.99956334298647,9001.20434842985,0.0,1.0
1995-02-23,13.75,13.75,13.63,13.75,25667,7.12918488637511,7.12918488637511,7.06696654554856,7.12918488637511,49503.7308787549,0.0,1.0
1995-02-24,13.63,13.63,13.5,13.63,4000,7.06696654554856,7.06696654554856,6.99956334298647,7.06696654554856,7714.76695815715,0.0,1.0
1995-02-27,13.63,13.63,13.63,13.63,7400,7.06696654554856,7.06696654554856,7.06696654554856,7.06696654554856,14272.3188725907,0.0,1.0
1995-02-28,13.63,13.63,13.25,13.63,37667,7.06696654554856,7.06696654554856,6.86994179959783,7.06696654554856,72648.0317532263,0.0,1.0
1995-03-01,13.63,13.63,13.63,13.63,47067,7.06696654554856,7.06696654554856,7.06696654554856,7.06696654554856,90777.7341048956,0.0,1.0
1995-03-02,13.5,13.63,13.5,13.63,81667,6.99956334298647,7.06696654554856,6.99956334298647,7.06696654554856,157510.468292955,0.0,1.0
1995-03-03,13.5,13.63,13.25,13.63,40267,6.99956334298647,7.06696654554856,6.86994179959783,7.06696654554856,77662.6302760285,0.0,1.0
1995-03-06,13.38,13.5,13.38,13.5,4867,6.93734500215993,6.99956334298647,6.93734500215993,6.99956334298647,9386.9426963377,0.0,1.0
1995-03-07,13.5,13.5,13.5,13.5,26800,6.99956334298647,6.99956334298647,6.99956334298647,6.99956334298647,51688.9386196529,0.0,1.0
1995-03-08,13.13,13.5,13.13,13.25,10867,6.80772345877129,6.99956334298647,6.80772345877129,6.86994179959783,20959.0931335734,0.0,1.0
1995-03-09,12.88,13.0,12.88,12.88,14667,6.67810191538265,6.74032025620919,6.67810191538265,6.67810191538265,28288.1217438227,0.0,1.0
1995-03-10,13.0,13.13,12.88,12.88,5267,6.74032025620919,6.80772345877129,6.67810191538265,6.67810191538265,10158.4193921534,0.0,1.0
1995-03-13,13.25,13.25,13.0,13.13,10200,6.86994179959783,6.86994179959783,6.74032025620919,6.80772345877129,19672.6557433007,0.0,1.0
1995-03-14,13.25,13.25,13.13,13.13,4867,6.86994179959783,6.86994179959783,6.80772345877129,6.80772345877129,9386.94269633771,0.0,1.0
1995-03-15,13.25,13.63,13.25,13.5,6000,6.86994179959783,7.06696654554856,6.86994179959783,6.99956334298647,11572.1504372357,0.0,1.0
1995-03-16,13.25,13.25,13.13,13.13,9867,6.86994179959783,6.86994179959783,6.80772345877129,6.80772345877129,19030.4013940341,0.0,1.0
1995-03-17,13.25,13.38,13.13,13.25,12400,6.86994179959783,6.93734500215993,6.80772345877129,6.86994179959783,23915.7775702872,0.0,1.0
1995-03-20,13.13,13.25,13.13,13.13,81600,6.80772345877129,6.86994179959783,6.80772345877129,6.80772345877129,157381.245946406,0.0,1.0
1995-03-21,12.75,13.0,12.63,13.0,20000,6.61069871282056,6.74032025620919,6.54848037199401,6.74032025620919,38573.8347907857,0.0,1.0
1995-03-22,12.75,13.0,12.63,12.75,8067,6.61069871282056,6.74032025620919,6.54848037199401,6.61069871282056,15558.7562628634,0.0,1.0
1995-03-23,12.75,12.88,12.63,12.75,11400,6.61069871282056,6.67810191538265,6.54848037199401,6.61069871282056,21987.0858307479,0.0,1.0
1995-03-24,12.88,13.0,12.63,12.63,19200,6.67810191538265,6.74032025620919,6.54848037199401,6.54848037199401,37030.8813991543,0.0,1.0
1995-03-27,13.0,13.0,12.88,12.88,10400,6.74032025620919,6.74032025620919,6.67810191538265,6.67810191538265,20058.3940912086,0.0,1.0
1995-03-28,12.63,13.0,12.63,12.88,15800,6.54848037199401,6.74032025620919,6.54848037199401,6.67810191538265,30473.3294847207,0.0,1.0
1995-03-29,12.63,12.75,12.63,12.75,2600,6.54848037199401,6.61069871282056,6.54848037199401,6.61069871282056,5014.59852280214,0.0,1.0
1995-03-30,12.25,12.63,12.25,12.63,11600,6.35145562604328,6.54848037199401,6.35145562604328,6.54848037199401,22372.8241786557,0.0,1.0
1995-03-31,12.13,12.25,12.13,12.25,14400,6.28923728521673,6.35145562604328,6.28923728521673,6.35145562604328,27773.1610493657,0.0,1.0
1995-04-03,12.5,12.5,12.13,12.13,36467,6.48107716943192,6.48107716943192,6.28923728521673,6.28923728521673,70333.6016657791,0.0,1.0
1995-04-04,12.63,12.75,12.5,12.5,19800,6.54848037199401,6.61069871282056,6.48107716943192,6.48107716943192,38188.0964428779,0.0,1.0
1995-04-05,12.63,12.88,12.63,12.75,107267,6.54848037199401,6.67810191538265,6.54848037199401,6.61069871282056,206884.976825161,0.0,1.0
1995-04-06,13.0,13.0,12.75,12.88,14867,6.74032025620919,6.74032025620919,6.61069871282056,6.67810191538265,28673.8600917306,0.0,1.0
1995-04-07,12.88,13.0,12.75,13.0,243467,6.67810191538265,6.74032025620919,6.61069871282056,6.74032025620919,469572.791750411,0.0,1.0
1995-04-10,13.25,13.25,12.88,12.88,124467,6.86994179959783,6.86994179959783,6.67810191538265,6.67810191538265,240058.474745236,0.0,1.0
1995-04-11,13.38,13.5,13.13,13.5,21467,6.93734500215993,6.99956334298647,6.80772345877129,6.99956334298647,41403.2255726898,0.0,1.0
1995-04-12,13.13,13.38,13.13,13.25,11867,6.80772345877129,6.93734500215993,6.80772345877129,6.86994179959783,22887.7848731127,0.0,1.0
1995-04-13,13.38,13.5,13.13,13.13,22667,6.93734500215993,6.99956334298647,6.80772345877129,6.80772345877129,43717.655660137,0.0,1.0
1995-04-17,13.5,13.63,13.25,13.38,37067,6.99956334298647,7.06696654554856,6.86994179959783,6.93734500215993,71490.8167095027,0.0,1.0
1995-04-18,13.25,13.5,13.25,13.5,6067,6.86994179959783,6.99956334298647,6.86994179959783,6.99956334298647,11701.3727837849,0.0,1.0
1995-04-19,13.25,13.5,13.25,13.25,11200,6.86994179959783,6.99956334298647,6.86994179959783,6.86994179959783,21601.34748284,0.0,1.0
1995-04-20,13.5,13.63,13.25,13.38,37200,6.99956334298647,7.06696654554856,6.86994179959783,6.93734500215993,71747.3327108615,0.0,1.0
1995-04-21,13.63,13.75,13.5,13.63,52000,7.06696654554856,7.12918488637511,6.99956334298647,7.06696654554856,100291.970456043,0.0,1.0
1995-04-24,13.63,13.63,13.5,13.5,12000,7.06696654554856,7.06696654554856,6.99956334298647,6.99956334298647,23144.3008744714,0.0,1.0
1995-04-25,14.0,14.13,13.5,13.63,34667,7.32102477059029,7.38900571488863,7.05955960021207,7.12754054451041,66293.7246093852,0.12,1.0
1995-04-26,14.0,14.0,13.88,13.88,57800,7.32102477059029,7.32102477059029,7.25827312969952,7.25827312969952,110530.974195127,0.0,1.0
1995-04-27,13.63,14.0,13.63,13.88,7667,7.12754054451041,7.32102477059029,7.12754054451041,7.25827312969952,14661.608635883,0.0,1.0
1995-04-28,13.75,13.88,13.63,13.63,21600,7.19029218540118,7.25827312969952,7.12754054451041,7.12754054451041,41305.6927788017,0.0,1.0
1995-05-01,13.75,13.88,13.75,13.75,40600,7.19029218540118,7.25827312969952,7.19029218540118,7.19029218540118,77639.4040194144,0.0,1.0
1995-05-02,13.75,14.0,13.63,13.63,12067,7.19029218540118,7.32102477059029,7.12754054451041,7.12754054451041,23075.7312389722,0.0,1.0
1995-05-03,13.75,13.88,13.75,13.88,4400,7.19029218540118,7.25827312969952,7.19029218540118,7.25827312969952,8414.12260308924,0.0,1.0
1995-05-04,13.88,13.88,13.75,13.75,21267,7.25827312969952,7.25827312969952,7.19029218540118,7.19029218540118,40668.8966817952,0.0,1.0
1995-05-05,13.88,13.88,13.75,13.75,41400,7.25827312969952,7.25827312969952,7.19029218540118,7.19029218540118,79169.2444927033,0.0,1.0
1995-05-08,13.75,13.88,13.75,13.88,20667,7.19029218540118,7.25827312969952,7.19029218540118,7.25827312969952,39521.5163268285,0.0,1.0
1995-05-09,13.75,13.88,13.63,13.88,26667,7.19029218540118,7.25827312969952,7.12754054451041,7.25827312969952,50995.3198764956,0.0,1.0
1995-05-10,13.63,13.75,13.63,13.75,32867,7.12754054451041,7.19029218540118,7.12754054451041,7.19029218540118,62851.583544485,0.0,1.0
1995-05-11,13.63,13.75,13.63,13.63,9667,7.12754054451041,7.19029218540118,7.12754054451041,7.12754054451041,18486.2098191054,0.0,1.0
1995-05-12,13.63,13.75,13.63,13.75,32200,7.12754054451041,7.19029218540118,7.12754054451041,7.19029218540118,61576.0790498803,0.0,1.0
1995-05-15,13.63,13.88,13.5,13.63,28800,7.12754054451041,7.25827312969952,7.05955960021207,7.12754054451041,55074.2570384023,0.0,1.0
1995-05-16,13.88,13.88,13.63,13.63,7867,7.25827312969952,7.25827312969952,7.12754054451041,7.12754054451041,15044.0687542052,0.0,1.0
1995-05-17,13.88,13.88,13.75,13.88,9267,7.25827312969952,7.25827312969952,7.19029218540118,7.25827312969952,17721.2895824609,0.0,1.0
1995-05-18,13.75,13.88,13.75,13.75,5867,7.19029218540118,7.25827312969952,7.19029218540118,7.19029218540118,11219.4675709829,0.0,1.0
1995-05-19,13.88,13.88,13.63,13.63,15400,7.25827312969952,7.25827312969952,7.12754054451041,7.12754054451041,29449.4291108123,0.0,1.0
1995-05-22,14.0,14.13,13.88,13.88,13067,7.32102477059029,7.38900571488863,7.25827312969952,7.25827312969952,24988.0318305834,0.0,1.0
1995-05-23,14.25,14.38,14.0,14.0,26067,7.45175735577941,7.51973830007775,7.32102477059029,7.32102477059029,49847.9395215289,0.0,1.0
1995-05-24,14.38,14.5,14.25,14.25,33200,7.51973830007775,7.58248994096852,7.45175735577941,7.45175735577941,63488.3796414915,0.0,1.0
1995-05-25,14.5,14.63,14.38,14.38,3400,7.58248994096852,7.65047088526686,7.51973830007775,7.51973830007775,6501.82201147805,0.0,1.0
1995-05-26,14.5,14.75,14.5,14.63,41067,7.58248994096852,7.71322252615763,7.58248994096852,7.65047088526686,78532.4483956968,0.0,1.0
1995-05-30,14.63,14.63,14.5,14.5,23667,7.65047088526686,7.65047088526686,7.58248994096852,7.58248994096852,45258.418101662,0.0,1.0
1995-05-31,15.25,15.25,14.63,14.63,17800,7.97468769653586,7.97468769653586,7.65047088526686,7.65047088526686,34038.9505306792,0.0,1.0
1995-06-01,14.88,15.5,14.88,15.25,52067,7.78120347045597,8.10542028172497,7.78120347045597,7.97468769653586,99567.7549034199,0.0,1.0
1995-06-02,15.13,15.25,14.88,14.88,36000,7.91193605564508,7.97468769653586,7.78120347045597,7.78120347045597,68842.8212980029,0.0,1.0
1995-06-05,15.0,15.25,15.0,15.13,15067,7.84395511134674,7.97468769653586,7.84395511134674,7.91193605564508,28812.6330138058,0.0,1.0
1995-06-06,15.13,15.13,15.0,15.13,33400,7.91193605564508,7.91193605564508,7.84395511134674,7.91193605564508,63870.8397598138,0.0,1.0
1995-06-07,15.13,15.13,15.0,15.13,6800,7.91193605564508,7.91193605564508,7.84395511134674,7.91193605564508,13003.6440229561,0.0,1.0
1995-06-08,15.13,15.13,15.0,15.13,17600,7.91193605564508,7.91193605564508,7.84395511134674,7.91193605564508,33656.490412357,0.0,1.0
1995-06-09,15.13,15.38,15.0,15.0,15400,7.91193605564508,8.0426686408342,7.84395511134674,7.84395511134674,29449.4291108123,0.0,1.0
1995-06-12,15.13,15.25,15.13,15.13,9867,7.91193605564508,7.97468769653586,7.91193605564508,7.91193605564508,18868.6699374276,0.0,1.0
1995-06-13,15.75,15.75,15.13,15.13,22400,8.23615286691408,8.23615286691408,7.91193605564508,7.91193605564508,42835.5332520907,0.0,1.0
1995-06-14,15.5,15.75,15.5,15.75,21400,8.10542028172497,8.23615286691408,8.10542028172497,8.23615286691408,40923.2326604795,0.0,1.0
1995-06-15,15.5,15.5,15.38,15.5,21200,8.10542028172497,8.10542028172497,8.0426686408342,8.10542028172497,40540.7725421572,0.0,1.0
1995-06-16,15.5,15.63,15.38,15.5,6867,8.10542028172497,8.17340122602331,8.0426686408342,8.10542028172497,13131.768162594,0.0,1.0
1995-06-19,15.75,15.75,15.5,15.5,15000,8.23615286691408,8.23615286691408,8.10542028172497,8.10542028172497,28684.5088741679,0.0,1.0
1995-06-20,15.88,15.88,15.75,15.75,24267,8.30413381121242,8.30413381121242,8.23615286691408,8.23615286691408,46405.7984566288,0.0,1.0
1995-06-21,15.75,15.88,15.75,15.88,3800,8.23615286691408,8.30413381121242,8.23615286691408,8.30413381121242,7266.74224812252,0.0,1.0
1995-06-22,16.25,16.38,16.0,16.0,76400,8.49761803729231,8.56559898159064,8.36688545210319,8.36688545210319,146099.765199095,0.0,1.0
1995-06-23,16.13,16.5,16.13,16.25,44067,8.43486639640153,8.62835062248142,8.43486639640153,8.49761803729231,84269.3501705303,0.0,1.0
1995-06-26,16.0,16.13,16.0,16.13,42667,8.36688545210319,8.43486639640153,8.36688545210319,8.43486639640153,81592.1293422747,0.0,1.0
1995-06-27,16.25,16.25,16.0,16.0,32200,8.49761803729231,8.49761803729231,8.36688545210319,8.36688545210319,61576.0790498803,0.0,1.0
1995-06-28,16.63,16.63,16.25,16.25,22800,8.69633156677976,8.69633156677976,8.49761803729231,8.49761803729231,43600.4534887351,0.0,1.0
1995-06-29,17.0,17.13,16.5,16.5,84200,8.88981579285964,8.95779673715798,8.62835062248142,8.62835062248142,161015.709813662,0.0,1.0
1995-06-30,17.88,18.0,17.0,17.0,75667,9.34999449272532,9.41274613361609,8.88981579285964,8.88981579285964,144698.048865444,0.0,1.0
1995-07-03,17.63,17.88,17.5,17.88,9200,9.21926190753621,9.34999449272532,9.15128096323787,9.34999449272532,17593.1654428229,0.0,1.0
1995-07-05,17.63,18.0,17.5,17.63,45667,9.21926190753621,9.41274613361609,9.15128096323787,9.21926190753621,87329.0311171082,0.0,1.0
1995-07-06,17.5,18.13,17.13,17.5,109467,9.15128096323787,9.48072707791443,8.95779673715798,9.15128096323787,209333.808861902,0.0,1.0
1995-07-07,17.75,17.75,17.38,17.5,70200,9.28201354842698,9.28201354842698,9.08852932234709,9.15128096323787,134243.501531106,0.0,1.0
1995-07-10,17.38,17.63,17.06,17.63,40467,9.08852932234709,9.21926190753621,8.92119161330503,9.21926190753621,77385.0680407301,0.0,1.0
1995-07-11,17.13,17.5,17.0,17.5,43600,8.95779673715798,9.15128096323787,8.88981579285964,9.15128096323787,83376.3057942479,0.0,1.0
1995-07-12,17.5,17.5,16.88,17.13,25600,9.15128096323787,9.15128096323787,8.82706415196887,8.95779673715798,48954.8951452465,0.0,1.0
1995-07-13,17.5,17.5,17.13,17.38,12467,9.15128096323787,9.15128096323787,8.95779673715798,9.08852932234709,23840.6514756167,0.0,1.0
1995-07-14,17.13,17.38,17.13,17.38,34267,8.95779673715798,9.08852932234709,8.95779673715798,9.08852932234709,65528.8043727407,0.0,1.0
1995-07-17,17.38,17.38,17.13,17.13,10267,9.08852932234709,9.08852932234709,8.95779673715798,8.95779673715798,19633.5901740721,0.0,1.0
1995-07-18,17.13,17.38,17.13,17.25,30067,8.95779673715798,9.08852932234709,8.95779673715798,9.02054837804875,57497.1418879737,0.0,1.0
1995-07-19,17.13,17.13,16.63,16.88,21600,8.95779673715798,8.95779673715798,8.69633156677976,8.82706415196887,41305.6927788017,0.0,1.0
1995-07-20,17.0,17.0,16.63,17.0,28267,8.88981579285964,8.88981579285964,8.69633156677976,8.88981579285964,54055.0008230735,0.0,1.0
1995-07-21,17.13,17.13,17.0,17.0,31067,8.95779673715798,8.95779673715798,8.88981579285964,8.88981579285964,59409.4424795849,0.0,1.0
1995-07-24,17.25,17.25,17.13,17.25,10267,9.02054837804875,9.02054837804875,8.95779673715798,9.02054837804875,19633.5901740721,0.0,1.0
1995-07-25,17.75,17.75,17.25,17.25,37667,9.28201354842698,9.28201354842698,9.02054837804875,9.02054837804875,72030.6263842187,0.0,1.0
1995-07-26,18.0,18.38,17.63,17.63,50267,9.41274613361609,9.61145966310354,9.21926190753621,9.21926190753621,96125.6138385198,0.0,1.0
1995-07-27,17.38,17.88,17.25,17.88,41800,9.15128096323787,9.41455141672572,9.08283064533103,9.41455141672572,79386.0447426322,0.12,1.0
1995-07-28,17.0,17.38,17.0,17.25,44800,8.9511954185871,9.15128096323787,8.9511954185871,9.08283064533103,85083.6077624384,0.0,1.0
1995-07-31,16.88,17.06,16.88,17.0,23067,8.88801050975001,8.98278787300564,8.88801050975001,8.9511954185871,43808.5620592894,0.0,1.0
1995-08-01,17.25,17.25,16.88,16.88,52267,9.08283064533103,9.08283064533103,8.88801050975001,8.88801050975001,99264.8421187358,0.0,1.0
1995-08-02,17.0,17.25,17.0,17.13,10067,8.9511954185871,9.08283064533103,8.9511954185871,9.01964573649394,19119.1223067961,0.0,1.0
1995-08-03,17.0,17.0,16.75,17.0,13867,8.9511954185871,8.9511954185871,8.81956019184317,8.9511954185871,26336.0354652173,0.0,1.0
1995-08-04,16.88,17.13,16.88,17.13,6600,8.88801050975001,9.01964573649394,8.88801050975001,9.01964573649394,12534.6386435735,0.0,1.0
1995-08-07,16.88,17.0,16.88,16.88,4400,8.88801050975001,8.9511954185871,8.88801050975001,8.88801050975001,8356.42576238234,0.0,1.0
1995-08-08,16.75,16.88,16.75,16.75,5467,8.81956019184317,8.88801050975001,8.81956019184317,8.81956019184317,10382.8590097601,0.0,1.0
1995-08-09,16.5,16.75,16.25,16.75,7800,8.68792496509924,8.81956019184317,8.55628973835531,8.81956019184317,14813.663851496,0.0,1.0
1995-08-10,16.5,16.63,16.38,16.38,7667,8.68792496509924,8.75637528300608,8.62474005626216,8.62474005626216,14561.0718909512,0.0,1.0
1995-08-11,16.38,16.5,16.25,16.5,12400,8.62474005626216,8.68792496509924,8.55628973835531,8.68792496509924,23549.927148532,0.0,1.0
1995-08-14,17.0,17.0,16.5,16.5,18067,8.9511954185871,8.9511954185871,8.68792496509924,8.68792496509924,34312.6236929458,0.0,1.0
1995-08-15,16.75,17.0,16.75,17.0,17467,8.81956019184317,8.9511954185871,8.81956019184317,8.9511954185871,33173.1110889846,0.0,1.0
1995-08-16,16.75,16.75,16.75,16.75,1400,8.81956019184317,8.81956019184317,8.81956019184317,8.81956019184317,2658.8627425762,0.0,1.0
1995-08-17,16.75,16.88,16.63,16.63,7000,8.81956019184317,8.88801050975001,8.75637528300608,8.75637528300608,13294.313712881,0.0,1.0
1995-08-18,16.75,16.75,16.75,16.75,2000,8.81956019184317,8.81956019184317,8.81956019184317,8.81956019184317,3798.37534653743,0.0,1.0
1995-08-21,16.88,16.88,16.75,16.75,11067,8.88801050975001,8.88801050975001,8.81956019184317,8.81956019184317,21018.3099800649,0.0,1.0
1995-08-22,16.75,16.88,16.75,16.75,3200,8.81956019184317,8.88801050975001,8.81956019184317,8.81956019184317,6077.40055445988,0.0,1.0
1995-08-23,16.88,16.88,16.63,16.63,28867,8.88801050975001,8.88801050975001,8.75637528300608,8.75637528300608,54823.850564248,0.0,1.0
1995-08-24,16.88,16.88,16.75,16.88,29400,8.88801050975001,8.88801050975001,8.81956019184317,8.88801050975001,55836.1175941002,0.0,1.0
1995-08-25,16.88,16.88,16.63,16.75,5067,8.88801050975001,8.88801050975001,8.75637528300608,8.81956019184317,9623.18394045257,0.0,1.0
1995-08-28,16.0,16.5,16.0,16.5,43200,8.42465451161139,8.68792496509924,8.42465451161139,8.68792496509924,82044.9074852084,0.0,1.0
1995-08-29,16.38,16.38,16.0,16.0,20467,8.62474005626216,8.62474005626216,8.42465451161139,8.42465451161139,38870.6741087907,0.0,1.0
1995-08-30,16.75,16.75,16.25,16.25,17000,8.81956019184317,8.81956019184317,8.55628973835531,8.55628973835531,32286.1904455681,0.0,1.0
1995-08-31,16.63,16.75,16.5,16.75,7067,8.75637528300608,8.81956019184317,8.68792496509924,8.81956019184317,13421.55928699,0.0,1.0
1995-09-01,16.75,16.75,16.5,16.5,9200,8.81956019184317,8.81956019184317,8.68792496509924,8.68792496509924,17472.5265940722,0.0,1.0
1995-09-05,16.88,16.88,16.5,16.63,17267,8.88801050975001,8.88801050975001,8.68792496509924,8.75637528300608,32793.2735543309,0.0,1.0
1995-09-06,16.75,16.75,16.63,16.75,5200,8.81956019184317,8.81956019184317,8.75637528300608,8.81956019184317,9875.77590099731,0.0,1.0
1995-09-07,17.0,17.13,16.75,16.75,15867,8.9511954185871,9.01964573649394,8.81956019184317,8.81956019184317,30134.4108117547,0.0,1.0
1995-09-08,19.0,19.0,17.0,17.0,40000,10.0042772325385,10.0042772325385,8.9511954185871,8.9511954185871,75967.5069307487,0.0,1.0
1995-09-11,18.5,18.88,18.38,18.75,36067,9.74100677905067,9.94109232370143,9.67782187021358,9.87264200579459,68498.0018117827,0.0,1.0
1995-09-12,18.13,18.38,17.88,18.38,27400,9.54618664346965,9.67782187021358,9.41455141672572,9.67782187021358,52037.7422475628,0.0,1.0
1995-09-13,18.0,18.25,17.88,18.0,10867,9.47773632556281,9.60937155230674,9.41455141672572,9.47773632556281,20638.4724454111,0.0,1.0
1995-09-14,17.63,17.88,17.63,17.88,15800,9.2829161899818,9.41455141672572,9.2829161899818,9.41455141672572,30007.1652376457,0.0,1.0
1995-09-15,17.63,17.63,17.38,17.63,17267,9.2829161899818,9.2829161899818,9.15128096323787,9.2829161899818,32793.2735543309,0.0,1.0
1995-09-18,17.88,17.88,17.5,17.5,2867,9.41455141672572,9.41455141672572,9.21446587207495,9.21446587207495,5444.9710592614,0.0,1.0
1995-09-19,18.0,18.0,17.75,18.0,24200,9.47773632556281,9.47773632556281,9.34610109881888,9.47773632556281,45960.3416931029,0.0,1.0
1995-09-20,18.25,18.25,18.13,18.13,5400,9.60937155230674,9.60937155230674,9.54618664346965,9.54618664346965,10255.6134356511,0.0,1.0
1995-09-21,18.38,18.38,18.0,18.0,12600,9.67782187021358,9.67782187021358,9.47773632556281,9.47773632556281,23929.7646831858,0.0,1.0
1995-09-22,18.13,18.25,18.0,18.25,12067,9.54618664346965,9.60937155230674,9.47773632556281,9.60937155230674,22917.4976533336,0.0,1.0
1995-09-25,17.88,18.13,17.88,18.13,7267,9.41455141672572,9.54618664346965,9.41455141672572,9.54618664346965,13801.3968216437,0.0,1.0
1995-09-26,18.13,18.13,17.5,17.88,40600,9.54618664346965,9.54618664346965,9.21446587207495,9.41455141672572,77107.0195347098,0.0,1.0
1995-09-27,18.25,18.25,17.88,18.0,11000,9.60937155230674,9.60937155230674,9.41455141672572,9.47773632556281,20891.0644059558,0.0,1.0
1995-09-28,18.0,18.38,17.88,18.25,22467,9.47773632556281,9.67782187021358,9.41455141672572,9.60937155230674,42669.0494553282,0.0,1.0
1995-09-29,18.25,18.25,17.88,18.0,8067,9.60937155230674,9.60937155230674,9.41455141672572,9.47773632556281,15320.7469602587,0.0,1.0
1995-10-02,18.25,18.25,18.13,18.13,3400,9.60937155230674,9.60937155230674,9.54618664346965,9.54618664346965,6457.23808911362,0.0,1.0
1995-10-03,18.13,18.13,17.88,18.13,16467,9.54618664346965,9.54618664346965,9.41455141672572,9.54618664346965,31273.9234157159,0.0,1.0
1995-10-04,17.75,18.0,17.75,18.0,12267,9.34610109881888,9.47773632556281,9.34610109881888,9.47773632556281,23297.3351879873,0.0,1.0
1995-10-05,17.63,17.75,17.5,17.75,14800,9.2829161899818,9.34610109881888,9.21446587207495,9.34610109881888,28107.977564377,0.0,1.0
1995-10-06,17.5,17.63,17.5,17.63,8200,9.21446587207495,9.2829161899818,9.21446587207495,9.2829161899818,15573.3389208035,0.0,1.0
1995-10-09,17.5,17.5,17.38,17.5,9400,9.21446587207495,9.21446587207495,9.15128096323787,9.21446587207495,17852.3641287259,0.0,1.0
1995-10-10,17.38,17.63,17.38,17.63,8267,9.15128096323787,9.2829161899818,9.15128096323787,9.2829161899818,15700.5844949125,0.0,1.0
1995-10-11,17.5,17.5,17.38,17.38,6467,9.21446587207495,9.21446587207495,9.15128096323787,9.15128096323787,12282.0466830288,0.0,1.0
1995-10-12,18.0,18.0,17.5,17.63,24267,9.47773632556281,9.47773632556281,9.21446587207495,9.2829161899818,46087.5872672119,0.0,1.0
1995-10-13,17.88,18.0,17.88,17.88,4200,9.41455141672572,9.47773632556281,9.41455141672572,9.41455141672572,7976.5882277286,0.0,1.0
1995-10-16,17.75,17.88,17.75,17.88,6667,9.34610109881888,9.41455141672572,9.34610109881888,9.41455141672572,12661.8842176825,0.0,1.0
1995-10-17,17.88,17.88,17.75,17.75,2000,9.41455141672572,9.41455141672572,9.34610109881888,9.34610109881888,3798.37534653743,0.0,1.0
1995-10-18,17.88,17.88,17.75,17.75,3800,9.41455141672572,9.41455141672572,9.34610109881888,9.34610109881888,7216.91315842111,0.0,1.0
1995-10-19,17.75,17.88,17.5,17.63,5200,9.34610109881888,9.41455141672572,9.21446587207495,9.2829161899818,9875.77590099731,0.0,1.0
1995-10-20,17.5,17.75,17.5,17.75,8400,9.21446587207495,9.34610109881888,9.21446587207495,9.34610109881888,15953.1764554572,0.0,1.0
1995-10-23,17.5,17.5,17.5,17.5,3067,9.21446587207495,9.21446587207495,9.21446587207495,9.21446587207495,5824.80859391515,0.0,1.0
1995-10-24,17.38,17.5,17.38,17.5,2800,9.15128096323787,9.21446587207495,9.15128096323787,9.21446587207495,5317.7254851524,0.0,1.0
1995-10-25,17.38,17.5,17.38,17.38,7200,9.15128096323787,9.21446587207495,9.15128096323787,9.15128096323787,13674.1512475347,0.0,1.0
1995-10-26,17.38,17.5,17.25,17.38,7200,9.15128096323787,9.21446587207495,9.08283064533103,9.15128096323787,13674.1512475347,0.0,1.0
1995-10-27,17.75,17.75,17.13,17.25,20200,9.40928600765597,9.40928600765597,9.08062362316319,9.14423569758115,38105.9731533574,0.12,1.0
1995-10-30,17.63,17.63,17.5,17.63,9800,9.34567393323801,9.34567393323801,9.27676085261856,9.34567393323801,18487.0562823219,0.0,1.0
1995-10-31,17.75,17.75,17.63,17.63,17067,9.40928600765597,9.40928600765597,9.34567393323801,9.34567393323801,32195.774445958,0.0,1.0
1995-11-01,17.75,17.75,17.63,17.63,6400,9.40928600765597,9.40928600765597,9.34567393323801,9.34567393323801,12073.1796129449,0.0,1.0
1995-11-02,17.75,18.0,17.75,17.75,11600,9.40928600765597,9.54181116269337,9.40928600765597,9.40928600765597,21882.6380484627,0.0,1.0
1995-11-03,17.88,18.0,17.75,17.75,10200,9.47819908827542,9.54181116269337,9.40928600765597,9.40928600765597,19241.630008131,0.0,1.0
1995-11-06,17.75,18.0,17.75,18.0,6400,9.40928600765597,9.54181116269337,9.40928600765597,9.54181116269337,12073.1796129449,0.0,1.0
1995-11-07,17.75,17.75,17.75,17.75,39067,9.40928600765597,9.40928600765597,9.40928600765597,9.40928600765597,73697.3293654562,0.0,1.0
1995-11-08,17.75,17.88,17.75,17.75,3400,9.40928600765597,9.47819908827542,9.40928600765597,9.40928600765597,6413.87666937699,0.0,1.0
1995-11-09,17.88,17.88,17.63,17.75,5267,9.47819908827542,9.47819908827542,9.34567393323801,9.40928600765597,9935.84953459077,0.0,1.0
1995-11-10,17.75,17.75,17.75,17.75,26067,9.40928600765597,9.40928600765597,9.40928600765597,9.40928600765597,49173.6832766618,0.0,1.0
1995-11-13,17.75,17.75,17.63,17.75,8400,9.40928600765597,9.40928600765597,9.34567393323801,9.40928600765597,15846.0482419902,0.0,1.0
1995-11-14,18.0,18.0,17.75,17.88,31600,9.54181116269337,9.54181116269337,9.40928600765597,9.47819908827542,59611.3243389156,0.0,1.0
1995-11-15,18.38,18.5,18.13,18.13,10400,9.74324939835023,9.80686147276819,9.61072424331283,9.61072424331283,19618.9168710355,0.0,1.0
1995-11-16,18.38,18.5,18.25,18.38,5000,9.74324939835023,9.80686147276819,9.67433631773078,9.74324939835023,9432.17157261323,0.0,1.0
1995-11-17,18.38,18.38,18.25,18.38,7067,9.74324939835023,9.74324939835023,9.67433631773078,9.74324939835023,13331.4313007315,0.0,1.0
1995-11-20,18.75,18.75,18.25,18.38,25200,9.9393866278056,9.9393866278056,9.67433631773078,9.74324939835023,47538.1447259706,0.0,1.0
1995-11-21,18.75,18.88,18.63,18.75,61467,9.9393866278056,10.008299708425,9.87577455338764,9.9393866278056,115953.458010763,0.0,1.0
1995-11-22,18.5,18.75,18.5,18.75,11800,9.80686147276819,9.9393866278056,9.80686147276819,9.9393866278056,22259.9249113672,0.0,1.0
1995-11-24,18.5,18.5,18.5,18.5,400,9.80686147276819,9.80686147276819,9.80686147276819,9.80686147276819,754.573725809058,0.0,1.0
1995-11-27,18.5,18.5,18.5,18.5,3400,9.80686147276819,9.80686147276819,9.80686147276819,9.80686147276819,6413.87666937699,0.0,1.0
1995-11-28,18.5,18.63,18.38,18.5,34600,9.80686147276819,9.87577455338764,9.74324939835023,9.80686147276819,65270.6272824835,0.0,1.0
1995-11-29,18.5,18.63,18.38,18.63,10267,9.80686147276819,9.87577455338764,9.74324939835023,9.87577455338764,19368.021107204,0.0,1.0
1995-11-30,18.38,18.5,18.38,18.38,3267,9.74324939835023,9.80686147276819,9.74324939835023,9.74324939835023,6162.98090554548,0.0,1.0
1995-12-01,18.63,18.63,18.25,18.25,12000,9.87577455338764,9.87577455338764,9.67433631773078,9.67433631773078,22637.2117742717,0.0,1.0
1995-12-04,18.63,18.75,18.5,18.63,23267,9.87577455338764,9.9393866278056,9.80686147276819,9.87577455338764,43891.6671959984,0.0,1.0
1995-12-05,18.63,18.63,18.38,18.63,7067,9.87577455338764,9.87577455338764,9.74324939835023,9.87577455338764,13331.4313007315,0.0,1.0
1995-12-06,18.63,18.63,18.38,18.5,4867,9.87577455338764,9.87577455338764,9.74324939835023,9.80686147276819,9181.27580878172,0.0,1.0
1995-12-07,18.63,18.63,18.13,18.5,30867,9.87577455338764,9.87577455338764,9.61072424331283,9.80686147276819,58228.5679863705,0.0,1.0
1995-12-08,18.5,18.63,18.5,18.5,1867,9.80686147276819,9.87577455338764,9.80686147276819,9.80686147276819,3521.97286521378,0.0,1.0
1995-12-11,18.63,18.63,18.38,18.5,7067,9.87577455338764,9.87577455338764,9.74324939835023,9.80686147276819,13331.4313007315,0.0,1.0
1995-12-12,19.38,19.75,18.75,18.75,104667,10.2733500184999,10.4694872479552,9.9393866278056,9.9393866278056,197447.420398141,0.0,1.0
1995-12-13,20.63,20.63,19.63,19.63,58067,10.9359757936869,10.9359757936869,10.4058751735373,10.4058751735373,109539.581341386,0.0,1.0
1995-12-14,20.88,20.88,20.63,20.63,59067,11.0685009487243,11.0685009487243,10.9359757936869,10.9359757936869,111426.015655909,0.0,1.0
1995-12-15,21.25,21.5,21.13,21.13,33600,11.2646381781797,11.3971633332171,11.2010261037617,11.2010261037617,63384.1929679607,0.0,1.0
1995-12-18,20.63,21.5,20.38,21.5,44867,10.9359757936869,11.3971633332171,10.8034506386495,11.3971633332171,84638.6483896876,0.0,1.0
1995-12-19,21.0,21.13,20.5,20.5,22200,11.1321130231423,11.2010261037617,10.8670627130675,10.8670627130675,41878.8417824026,0.0,1.0
1995-12-20,21.38,21.5,21.0,21.0,29000,11.3335512587991,11.3971633332171,11.1321130231423,11.1321130231423,54706.5951211569,0.0,1.0
1995-12-21,21.63,21.75,21.38,21.5,25267,11.4660764138365,11.5296884882545,11.3335512587991,11.3971633332171,47664.5358250438,0.0,1.0
1995-12-22,21.38,21.88,21.25,21.75,35667,11.3335512587991,11.5986015688739,11.2646381781797,11.5296884882545,67283.4526960794,0.0,1.0
1995-12-26,21.38,21.5,21.25,21.25,11867,11.3335512587991,11.3971633332171,11.2646381781797,11.2646381781797,22386.3160104403,0.0,1.0
1995-12-27,21.0,21.25,20.88,21.25,12400,11.1321130231423,11.2646381781797,11.0685009487243,11.2646381781797,23391.7855000807,0.0,1.0
1995-12-28,21.88,21.88,21.38,21.5,78400,11.5986015688739,11.5986015688739,11.3335512587991,11.3971633332171,147896.450258576,0.0,1.0
1995-12-29,22.0,22.0,21.63,21.88,17000,11.6622136432919,11.6622136432919,11.4660764138365,11.5986015688739,32069.383346885,0.0,1.0
1996-01-02,21.75,22.12,21.63,21.75,21000,11.5296884882545,11.7258257177099,11.4660764138365,11.5296884882545,39615.1206049755,0.0,1.0
1996-01-03,21.0,21.75,21.0,21.63,39400,11.1321130231423,11.5296884882545,11.1321130231423,11.4660764138365,74325.511992192,0.0,1.0
1996-01-04,21.75,22.125,21.625,21.75,76000,11.5296884882545,11.7284762208106,11.4634259107358,11.5296884882545,143369.007903721,0.0,1.0
1996-01-05,21.0,21.75,21.0,21.625,44667,11.1321130231423,11.5296884882545,11.1321130231423,11.4634259107358,84261.3615267828,0.0,1.0
1996-01-08,21.12,21.12,20.62,20.75,41400,11.1957250975602,11.1957250975602,10.9306747874854,10.9995878681049,78098.3806212377,0.0,1.0
1996-01-09,21.25,21.5,21.0,21.0,149667,11.2646381781797,11.3971633332171,11.1321130231423,11.1321130231423,282336.96455166,0.0,1.0
1996-01-10,21.125,21.125,20.625,20.75,32200,11.198375600661,11.198375600661,10.9333252905862,10.9995878681049,60743.184927629,0.0,1.0
1996-01-11,21.25,21.5,21.0,21.0,55800,11.2646381781797,11.3971633332171,11.1321130231423,11.1321130231423,105263.034750363,0.0,1.0
1996-01-12,21.125,21.125,20.75,21.0,20400,11.198375600661,11.198375600661,10.9995878681049,11.1321130231423,38483.2600162619,0.0,1.0
1996-01-15,21.63,21.87,21.5,21.63,23400,11.4660764138365,11.5933005626725,11.3971633332171,11.4660764138365,44142.56295983,0.0,1.0
1996-01-16,21.38,21.75,21.12,21.63,58400,11.3335512587991,11.5296884882545,11.1957250975602,11.4660764138365,110167.763968123,0.0,1.0
1996-01-17,21.625,21.875,21.5,21.625,43400,11.4634259107358,11.5959510657732,11.3971633332171,11.4634259107358,81871.2492502827,0.0,1.0
1996-01-18,21.375,21.75,21.125,21.625,69000,11.3309007556984,11.5296884882545,11.198375600661,11.4634259107358,130163.967702062,0.0,1.0
1996-01-19,21.125,21.625,21.125,21.625,35200,11.198375600661,11.4634259107358,11.198375600661,11.4634259107358,66402.487871197,0.0,1.0
1996-01-22,20.25,21.0,20.25,20.75,45800,10.73453755803,11.1321130231423,10.73453755803,10.9995878681049,86398.6916051375,0.0,1.0
1996-01-23,20.62,20.75,20.5,20.75,32800,10.9306747874854,10.9995878681049,10.8670627130675,10.9995878681049,61875.0455163428,0.0,1.0
1996-01-24,20.25,21.0,20.25,20.75,18067,10.73453755803,11.1321130231423,10.73453755803,10.9995878681049,34082.2087604808,0.0,1.0
1996-01-25,20.625,20.75,20.5,20.75,32467,10.9969373650041,11.0635854702466,10.9302892597617,11.0635854702466,60892.5787948007,0.12,1.0
1996-01-26,20.5,20.75,20.5,20.75,22467,10.9302892597617,11.0635854702466,10.9302892597617,11.0635854702466,42137.3569403635,0.0,1.0
1996-01-29,20.62,20.75,20.13,20.25,35067,10.9942714407944,11.0635854702466,10.733010868244,10.7969930492768,65768.9364769543,0.0,1.0
1996-01-30,21.0,21.0,20.75,20.88,28400,11.1968816807315,11.1968816807315,11.0635854702466,11.1328994996987,53264.8300666009,0.0,1.0
1996-01-31,20.625,20.75,20.125,20.25,29200,10.9969373650041,11.0635854702466,10.7303449440343,10.7969930492768,54765.2478149561,0.0,1.0
1996-02-01,21.0,21.0,20.75,20.875,22200,11.1968816807315,11.1968816807315,11.0635854702466,11.130233575489,41636.59251685,0.0,1.0
1996-02-02,20.625,20.875,20.5,20.875,15267,10.9969373650041,11.130233575489,10.9302892597617,11.130233575489,28633.597205169,0.0,1.0
1996-02-05,20.0,20.625,20.0,20.625,21800,10.6636968387919,10.9969373650041,10.6636968387919,10.9969373650041,40886.3836426725,0.0,1.0
1996-02-06,19.875,20.125,19.75,20.0,11000,10.5970487335494,10.7303449440343,10.530400628307,10.6636968387919,20630.7440398807,0.0,1.0
1996-02-07,20.25,20.25,19.75,19.75,26467,10.7969930492768,10.7969930492768,10.530400628307,10.530400628307,49639.4456821383,0.0,1.0
1996-02-08,20.25,20.5,20.125,20.125,160467,10.7969930492768,10.9302892597617,10.7303449440343,10.7303449440343,300959.418531593,0.0,1.0
1996-02-09,20.25,20.375,20.125,20.25,51667,10.7969930492768,10.8636411545192,10.7303449440343,10.7969930492768,96902.6047553193,0.0,1.0
1996-02-12,20.25,20.75,20.0,20.125,50400,10.7969930492768,11.0635854702466,10.6636968387919,10.7303449440343,94526.3181463622,0.0,1.0
1996-02-13,20.125,20.5,20.125,20.125,39400,10.7303449440343,10.9302892597617,10.7303449440343,10.7303449440343,73895.5741064819,0.0,1.0
1996-02-14,20.0,20.125,20.0,20.125,8067,10.6636968387919,10.7303449440343,10.6636968387919,10.7303449440343,15129.8374699743,0.0,1.0
1996-02-15,20.125,20.125,20.0,20.125,22467,10.7303449440343,10.7303449440343,10.6636968387919,10.7303449440343,42137.3569403637,0.0,1.0
1996-02-16,20.125,20.125,20.0,20.0,31867,10.7303449440343,10.7303449440343,10.6636968387919,10.6636968387919,59767.2654835345,0.0,1.0
1996-02-20,20.125,20.125,19.875,20.0,43267,10.7303449440343,10.7303449440343,10.5970487335494,10.6636968387919,81148.2183975927,0.0,1.0
1996-02-21,20.25,20.375,20.0,20.0,37200,10.7969930492768,10.8636411545192,10.6636968387919,10.6636968387919,69769.4252985054,0.0,1.0
1996-02-22,20.0,20.375,20.0,20.375,63067,10.6636968387919,10.8636411545192,10.6636968387919,10.8636411545192,118283.557669377,0.0,1.0
1996-02-23,19.75,19.875,19.625,19.875,51000,10.530400628307,10.5970487335494,10.4637525230645,10.5970487335494,95651.6314576284,0.0,1.0
1996-02-26,19.75,20.0,19.625,20.0,76200,10.530400628307,10.6636968387919,10.4637525230645,10.6636968387919,142914.79053081,0.0,1.0
1996-02-27,19.625,19.75,19.5,19.625,16267,10.4637525230645,10.530400628307,10.3971044178221,10.4637525230645,30509.1193906127,0.0,1.0
1996-02-28,20.0,20.0,19.625,19.625,105067,10.6636968387919,10.6636968387919,10.4637525230645,10.4637525230645,197055.489458013,0.0,1.0
1996-02-29,19.625,19.75,19.125,19.75,32200,10.4637525230645,10.530400628307,10.1971601020947,10.530400628307,60391.8143712873,0.0,1.0
1996-03-01,19.88,20.0,19.62,19.62,62600,10.5997146577591,10.6636968387919,10.4610865988548,10.4610865988548,117407.688808776,0.0,1.0
1996-03-04,20.37,20.5,20.0,20.0,117667,10.8609752303095,10.9302892597617,10.6636968387919,10.6636968387919,220687.068994604,0.0,1.0
1996-03-05,20.75,21.12,20.62,20.62,64400,11.0635854702466,11.2608638617642,10.9942714407944,10.9942714407944,120783.628742574,0.0,1.0
1996-03-06,20.375,20.5,20.0,20.0,79800,10.8636411545192,10.9302892597617,10.6636968387919,10.6636968387919,149666.670398407,0.0,1.0
1996-03-07,20.75,21.125,20.625,20.625,24667,11.0635854702466,11.2635297859739,10.9969373650041,10.9969373650041,46263.5057483396,0.0,1.0
1996-03-08,20.5,21.0,20.5,21.0,38467,10.9302892597617,11.1968816807315,10.9302892597617,11.1968816807315,72145.7119074626,0.0,1.0
1996-03-11,20.62,20.62,19.88,19.88,12267,10.9942714407944,10.9942714407944,10.5997146577591,10.5997146577591,23007.0306488379,0.0,1.0
1996-03-12,20.25,20.62,20.0,20.5,22600,10.7969930492768,10.9942714407944,10.6636968387919,10.9302892597617,42386.8013910275,0.0,1.0
1996-03-13,20.625,20.625,19.875,19.875,19000,10.9969373650041,10.9969373650041,10.5970487335494,10.5970487335494,35634.9215234303,0.0,1.0
1996-03-14,20.25,20.625,20.0,20.5,32200,10.7969930492768,10.9969373650041,10.6636968387919,10.9302892597617,60391.814371287,0.0,1.0
1996-03-15,20.375,20.625,20.25,20.375,9800,10.8636411545192,10.9969373650041,10.7969930492768,10.8636411545192,18380.1174173483,0.0,1.0
1996-03-18,20.37,20.62,20.25,20.5,56400,10.8609752303095,10.9942714407944,10.7969930492768,10.9302892597617,105779.451259025,0.0,1.0
1996-03-19,20.37,20.37,20.13,20.37,15800,10.8609752303095,10.8609752303095,10.733010868244,10.8609752303095,29633.2505300105,0.0,1.0
1996-03-20,20.375,20.625,20.25,20.5,16467,10.8636411545192,10.9969373650041,10.7969930492768,10.9302892597617,30884.2238277015,0.0,1.0
1996-03-21,20.375,20.375,20.125,20.375,4667,10.8636411545192,10.8636411545192,10.7303449440343,10.8636411545192,8753.06203946576,0.0,1.0
1996-03-22,20.125,20.375,20.0,20.375,11400,10.7303449440343,10.8636411545192,10.6636968387919,10.8636411545192,21380.9529140582,0.0,1.0
1996-03-25,19.62,20.0,19.5,19.75,90867,10.4610865988548,10.6636968387919,10.3971044178221,10.530400628307,170423.074424713,0.0,1.0
1996-03-26,20.37,20.5,19.62,19.62,68200,10.8609752303095,10.9302892597617,10.4610865988548,10.4610865988548,127910.613047261,0.0,1.0
1996-03-27,19.625,20.0,19.5,19.75,58867,10.4637525230645,10.6636968387919,10.3971044178221,10.530400628307,110406.364490515,0.0,1.0
1996-03-28,20.375,20.5,19.625,19.625,107467,10.8636411545192,10.9302892597617,10.4637525230645,10.4637525230645,201556.742703078,0.0,1.0
1996-03-29,20.5,20.75,20.5,20.5,32467,10.9302892597617,11.0635854702466,10.9302892597617,10.9302892597617,60892.5787948004,0.0,1.0
1996-04-01,20.5,20.62,20.5,20.62,11467,10.9302892597617,10.9942714407944,10.9302892597617,10.9942714407944,21506.6129004828,0.0,1.0
1996-04-02,20.5,20.625,20.5,20.625,9200,10.9302892597617,10.9969373650041,10.9302892597617,10.9969373650041,17254.804106082,0.0,1.0
1996-04-03,20.375,20.625,20.375,20.5,37400,10.8636411545192,10.9969373650041,10.8636411545192,10.9302892597617,70144.5297355945,0.0,1.0
1996-04-04,20.125,20.375,20.0,20.375,44400,10.7303449440343,10.8636411545192,10.6636968387919,10.8636411545192,83273.1850337004,0.0,1.0
1996-04-08,19.62,20.0,19.62,20.0,23200,10.4610865988548,10.6636968387919,10.4610865988548,10.6636968387919,43512.1147022939,0.0,1.0
1996-04-09,19.625,20.0,19.625,20.0,31067,10.4637525230645,10.6636968387919,10.4637525230645,10.6636968387919,58266.8477351795,0.0,1.0
1996-04-10,19.5,19.75,19.5,19.625,31400,10.3971044178221,10.530400628307,10.3971044178221,10.4637525230645,58891.396622932,0.0,1.0
1996-04-11,19.5,19.625,19.5,19.5,42400,10.3971044178221,10.4637525230645,10.3971044178221,10.3971044178221,79522.1406628127,0.0,1.0
1996-04-12,19.625,19.75,19.375,19.5,34600,10.4637525230645,10.530400628307,10.3304563125796,10.3971044178221,64893.0676163522,0.0,1.0
1996-04-15,19.88,19.88,19.62,19.62,9400,10.5997146577591,10.5997146577591,10.4610865988548,10.4610865988548,17629.9085431708,0.0,1.0
1996-04-16,19.875,19.875,19.625,19.625,49400,10.5970487335494,10.5970487335494,10.4637525230645,10.4637525230645,92650.7959609189,0.0,1.0
1996-04-17,20.0,20.125,19.875,20.0,10800,10.6636968387919,10.7303449440343,10.5970487335494,10.6636968387919,20255.6396027919,0.0,1.0
1996-04-18,20.125,20.25,19.875,20.0,70000,10.7303449440343,10.7969930492768,10.5970487335494,10.6636968387919,131286.552981059,0.0,1.0
1996-04-19,19.75,20.25,19.625,20.125,34600,10.530400628307,10.7969930492768,10.4637525230645,10.7303449440343,64893.0676163518,0.0,1.0
1996-04-22,19.75,19.88,19.5,19.75,15867,10.530400628307,10.5997146577591,10.3971044178221,10.530400628307,29758.9105164351,0.0,1.0
1996-04-23,19.75,19.875,19.5,19.75,33867,10.530400628307,10.5970487335494,10.3971044178221,10.530400628307,63518.3098544216,0.0,1.0
1996-04-24,19.5,19.875,19.25,19.875,57600,10.3971044178221,10.5970487335494,10.2638082073372,10.5970487335494,108030.077881557,0.0,1.0
1996-04-25,19.875,19.875,19.375,19.5,32867,10.6610309145822,10.6610309145822,10.3928288789952,10.4598793878919,61272.8384556607,0.12,1.0
1996-04-26,19.875,19.875,19.375,19.625,17667,10.6610309145822,10.6610309145822,10.3928288789952,10.5269298967887,32935.991632828,0.0,1.0
1996-04-29,20.25,20.5,20.13,20.5,17267,10.8621824412724,10.9962834590659,10.7978139527315,10.9962834590659,32190.2851374904,0.0,1.0
1996-04-30,20.25,20.5,20.125,20.5,20800,10.8621824412724,10.9962834590659,10.7951319323757,10.9962834590659,38776.7377575607,0.0,1.0
1996-05-01,20.375,20.5,20.25,20.25,19467,10.9292329501691,10.9962834590659,10.8621824412724,10.8621824412724,36291.6708618479,0.0,1.0
1996-05-02,20.25,20.62,20.13,20.62,26067,10.8621824412724,11.0606519476068,10.7978139527315,11.0606519476068,48595.8280349199,0.0,1.0
1996-05-03,20.5,20.75,20.375,20.375,27000,10.9962834590659,11.1303844768594,10.9292329501691,10.9292329501691,50335.188435295,0.0,1.0
1996-05-06,20.62,20.62,20.25,20.25,21400,11.0606519476068,11.0606519476068,10.8621824412724,10.8621824412724,39895.2975005671,0.0,1.0
1996-05-07,21.0,21.12,20.75,20.75,124600,11.2644854946529,11.3288539831937,11.1303844768594,11.1303844768594,232287.573297694,0.0,1.0
1996-05-08,20.625,20.625,20.25,20.25,109400,11.0633339679626,11.0633339679626,10.8621824412724,10.8621824412724,203950.726474863,0.0,1.0
1996-05-09,21.0,21.125,20.75,20.75,39400,11.2644854946529,11.3315360035496,11.1303844768594,11.1303844768594,73452.0897907637,0.0,1.0
1996-05-10,21.0,21.375,20.875,21.125,38267,11.2644854946529,11.4656370213431,11.1974349857561,11.3315360035496,71339.8761427196,0.0,1.0
1996-05-13,21.5,21.5,21.0,21.0,38400,11.5326875302398,11.5326875302398,11.2644854946529,11.2644854946529,71587.8235524199,0.0,1.0
1996-05-14,22.5,22.5,21.5,21.63,102467,12.0690916014138,12.0690916014138,11.5326875302398,11.6024200594924,191025.768644421,0.0,1.0
1996-05-15,21.5,21.5,21.0,21.0,25067,11.5326875302398,11.5326875302398,11.2644854946529,11.2644854946529,46731.5617965758,0.0,1.0
1996-05-16,22.5,22.5,21.5,21.625,24400,12.0690916014138,12.0690916014138,11.5326875302398,11.5997380391366,45488.0962155999,0.0,1.0
1996-05-17,22.625,22.875,22.625,22.75,73667,12.1361421103105,12.270243128104,12.1361421103105,12.2031926192073,137334.900980107,0.0,1.0
1996-05-20,23.62,23.75,23.0,23.13,145400,12.6698641611286,12.7395966903812,12.3372936370008,12.4070261662534,271064.311055256,0.0,1.0
1996-05-21,23.0,23.62,22.88,23.62,50600,12.3372936370008,12.6698641611286,12.2729251484599,12.6698641611286,94331.8716602193,0.0,1.0
1996-05-22,23.625,23.75,23.0,23.125,31667,12.6725461814845,12.7395966903812,12.3372936370008,12.4043441458975,59035.7189696476,0.0,1.0
1996-05-23,23.0,23.625,22.875,23.625,56467,12.3372936370008,12.6725461814845,12.270243128104,12.6725461814845,105269.521680585,0.0,1.0
1996-05-24,23.0,23.125,22.75,22.875,13200,12.3372936370008,12.4043441458975,12.2031926192073,12.270243128104,24608.3143461442,0.0,1.0
1996-05-28,22.25,22.62,22.25,22.62,8867,11.9349905836203,12.1334600899547,11.9349905836203,12.1334600899547,16530.4487353986,0.0,1.0
1996-05-29,22.0,22.5,22.0,22.5,13467,11.8008895658268,12.0690916014138,11.8008895658268,12.0690916014138,25106.0734317822,0.0,1.0
1996-05-30,22.25,22.625,22.25,22.625,11000,11.9349905836203,12.1361421103105,11.9349905836203,12.1361421103105,20506.9286217869,0.0,1.0
1996-05-31,22.0,22.5,22.0,22.5,13467,11.8008895658268,12.0690916014138,11.8008895658268,12.0690916014138,25106.0734317822,0.0,1.0
1996-06-03,21.63,22.25,21.63,22.25,20867,11.6024200594924,11.9349905836203,11.6024200594924,11.9349905836203,38901.6435955299,0.0,1.0
1996-06-04,21.625,22.25,21.625,22.25,31800,11.5997380391366,11.9349905836203,11.5997380391366,11.9349905836203,59283.6663793474,0.0,1.0
1996-06-05,21.5,21.875,21.0,21.625,16267,11.5326875302398,11.7338390569301,11.2644854946529,11.5997380391366,30326.0188991462,0.0,1.0
1996-06-06,21.75,21.75,21.0,21.375,19200,11.6667885480333,11.6667885480333,11.2644854946529,11.4656370213431,35793.9117762099,0.0,1.0
1996-06-07,21.5,21.625,21.25,21.625,36467,11.5326875302398,11.5997380391366,11.3985865124463,11.5997380391366,67984.1969137004,0.0,1.0
1996-06-10,21.0,21.63,21.0,21.63,18000,11.2644854946529,11.6024200594924,11.2644854946529,11.6024200594924,33556.7922901966,0.0,1.0
1996-06-11,21.25,21.38,21.25,21.25,11867,11.3985865124463,11.468319041699,11.3985865124463,11.3985865124463,22123.2474504315,0.0,1.0
1996-06-12,21.25,21.375,21.25,21.25,25467,11.3985865124463,11.4656370213431,11.3985865124463,11.3985865124463,47477.2682919135,0.0,1.0
1996-06-13,20.875,21.25,20.375,21.25,25267,11.1974349857561,11.3985865124463,10.9292329501691,11.3985865124463,47104.4150442446,0.0,1.0
1996-06-14,20.75,20.875,20.75,20.875,24267,11.1303844768594,11.1974349857561,11.1303844768594,11.1974349857561,45240.1488059001,0.0,1.0
1996-06-17,19.88,20.25,19.75,20.25,149267,10.663712934938,10.8621824412724,10.5939804056854,10.8621824412724,278273.428598934,0.0,1.0
1996-06-18,19.875,20.25,19.75,19.875,15800,10.6610309145822,10.8621824412724,10.5939804056854,10.6610309145822,29455.4065658393,0.0,1.0
1996-06-19,19.75,20.0,19.75,19.875,43600,10.5939804056854,10.7280814234789,10.5939804056854,10.6610309145822,81282.0079918101,0.0,1.0
1996-06-20,20.625,20.625,19.75,19.75,31267,11.0633339679626,11.0633339679626,10.5939804056854,10.5939804056854,58290.0124743102,0.0,1.0
1996-06-21,20.0,20.375,20.0,20.375,21867,10.7280814234789,10.9292329501691,10.7280814234789,10.9292329501691,40765.9098338741,0.0,1.0
1996-06-24,19.88,20.13,19.88,19.88,12600,10.663712934938,10.7978139527315,10.663712934938,10.663712934938,23489.7546031378,0.0,1.0
1996-06-25,19.875,20.125,19.875,19.875,56467,10.6610309145822,10.7951319323757,10.6610309145822,10.6610309145822,105269.521680585,0.0,1.0
1996-06-26,20.25,20.625,20.25,20.5,38267,10.8621824412724,11.0633339679626,10.8621824412724,10.9962834590659,71339.8761427199,0.0,1.0
1996-06-27,20.5,20.625,20.25,20.375,61867,10.9962834590659,11.0633339679626,10.8621824412724,10.9292329501691,115336.559367644,0.0,1.0
1996-06-28,20.0,20.375,20.0,20.375,33600,10.7280814234789,10.9292329501691,10.7280814234789,10.9292329501691,62639.3456083673,0.0,1.0
1996-07-01,19.88,20.37,19.88,20.37,18800,10.663712934938,10.9265509298133,10.663712934938,10.9265509298133,35048.2052808723,0.0,1.0
1996-07-02,19.38,19.88,19.0,19.88,93200,10.3955108993511,10.663712934938,10.191677352305,10.663712934938,173749.613413685,0.0,1.0
1996-07-03,19.875,20.375,19.875,20.375,28667,10.6610309145822,10.9292329501691,10.6610309145822,10.9292329501691,53442.9202546148,0.0,1.0
1996-07-05,19.75,19.75,19.375,19.5,27267,10.5939804056854,10.5939804056854,10.3928288789952,10.4598793878919,50832.9475209331,0.0,1.0
1996-07-08,19.88,20.0,19.75,19.88,28200,10.663712934938,10.7280814234789,10.5939804056854,10.663712934938,52572.3079213084,0.0,1.0
1996-07-09,20.0,20.13,19.88,19.88,44267,10.7280814234789,10.7978139527315,10.663712934938,10.663712934938,82525.4735727856,0.0,1.0
1996-07-10,19.875,20.0,19.75,19.875,46600,10.6610309145822,10.7280814234789,10.5939804056854,10.6610309145822,86874.8067068424,0.0,1.0
1996-07-11,20.0,20.125,19.875,19.875,71667,10.7280814234789,10.7951319323757,10.6610309145822,10.6610309145822,133606.368503418,0.0,1.0
1996-07-12,19.875,20.0,19.625,20.0,66067,10.6610309145822,10.7280814234789,10.5269298967887,10.7280814234789,123166.47756869,0.0,1.0
1996-07-15,18.75,18.75,18.38,18.63,15000,10.0575763345115,10.0575763345115,9.85910682817712,9.99320784597061,27963.9935751639,0.0,1.0
1996-07-16,18.38,18.5,17.75,18.5,42467,9.85910682817712,9.923475316718,9.52117226333754,9.923475316718,79169.7943437658,0.0,1.0
1996-07-17,18.75,18.75,18.375,18.625,61600,10.0575763345115,10.0575763345115,9.85642480782125,9.99052582561474,114838.800282006,0.0,1.0
1996-07-18,18.375,18.5,17.75,18.5,59267,9.85642480782125,9.923475316718,9.52117226333754,9.923475316718,110489.467147949,0.0,1.0
1996-07-19,19.0,19.0,18.375,19.0,504800,10.191677352305,10.191677352305,9.85642480782125,10.191677352305,941081.597116181,0.0,1.0
1996-07-22,19.38,19.62,19.25,19.25,120400,10.3955108993511,10.5242478764328,10.3257783700985,10.3257783700985,224457.655096649,0.0,1.0
1996-07-23,19.25,19.5,19.25,19.38,210867,10.3257783700985,10.4598793878919,10.3257783700985,10.3955108993511,393112.228880938,0.0,1.0
1996-07-24,19.375,19.625,19.25,19.25,28267,10.3928288789952,10.5269298967887,10.3257783700985,10.3257783700985,52697.2137592773,0.0,1.0
1996-07-25,19.25,19.5,19.25,19.375,104800,10.3901468586393,10.5250838308295,10.3901468586393,10.4576153447344,194164.724276496,0.12,1.0
1996-07-26,18.75,19.125,18.75,19.125,21667,10.1202729142591,10.3226783725443,10.1202729142591,10.3226783725443,40142.8156574315,0.0,1.0
1996-07-29,19.12,19.25,18.63,18.63,80067,10.3199796331005,10.3901468586393,10.0555031676078,10.0555031676078,148341.478803875,0.0,1.0
1996-07-30,19.0,19.0,18.75,19.0,60467,10.2552098864492,10.2552098864492,10.1202729142591,10.2552098864492,112028.228843768,0.0,1.0
1996-07-31,19.125,19.25,18.625,18.625,12067,10.3226783725443,10.3901468586393,10.052804428164,10.052804428164,22356.7340443174,0.0,1.0
1996-08-01,19.0,19.0,18.75,19.0,33000,10.2552098864492,10.2552098864492,10.1202729142591,10.2552098864492,61139.6555450797,0.0,1.0
1996-08-02,19.5,19.75,19.25,19.25,36667,10.5250838308295,10.6600208030196,10.3901468586393,10.3901468586393,67933.568177922,0.0,1.0
1996-08-05,19.62,19.75,19.62,19.75,40067,10.5898535774807,10.6600208030196,10.5898535774807,10.6600208030196,74232.8054159003,0.0,1.0
1996-08-06,19.62,19.88,19.5,19.88,40600,10.5898535774807,10.7301880285584,10.5250838308295,10.7301880285584,75220.303488795,0.0,1.0
1996-08-07,19.625,19.75,19.625,19.75,56467,10.5925523169245,10.6600208030196,10.5925523169245,10.6600208030196,104617.36150497,0.0,1.0
1996-08-08,19.625,19.875,19.5,19.875,42267,10.5925523169245,10.7274892891146,10.5250838308295,10.7274892891146,78308.7824522389,0.0,1.0
1996-08-09,19.625,19.875,19.5,19.875,25200,10.5925523169245,10.7274892891146,10.5250838308295,10.7274892891146,46688.4642344245,0.0,1.0
1996-08-12,19.5,19.62,19.5,19.62,28067,10.5250838308295,10.5898535774807,10.5250838308295,10.5898535774807,52000.2033995074,0.0,1.0
1996-08-13,19.5,19.62,19.38,19.5,51067,10.5250838308295,10.5898535774807,10.4603140841782,10.5250838308295,94612.690597593,0.0,1.0
1996-08-14,19.5,19.625,19.5,19.625,57200,10.5250838308295,10.5925523169245,10.5250838308295,10.5925523169245,105975.402944804,0.0,1.0
1996-08-15,19.5,19.625,19.375,19.5,39667,10.5250838308295,10.5925523169245,10.4576153447344,10.5250838308295,73491.7186820201,0.0,1.0
1996-08-16,19.75,19.75,19.375,19.5,77800,10.6600208030196,10.6600208030196,10.4576153447344,10.5250838308295,144141.369739612,0.0,1.0
1996-08-19,20.5,20.5,19.88,19.88,50400,11.0648317195899,11.0648317195899,10.7301880285584,10.7301880285584,93376.9284688492,0.0,1.0
1996-08-20,20.62,20.75,20.5,20.5,14800,11.1296014662412,11.1997686917801,11.0648317195899,11.0648317195899,27420.2091535509,0.0,1.0
1996-08-21,20.5,20.5,19.875,19.875,120800,11.0648317195899,11.0648317195899,10.7274892891146,10.7274892891146,223808.193631686,0.0,1.0
1996-08-22,20.625,20.75,20.5,20.5,35467,11.132300205685,11.1997686917801,11.0648317195899,11.0648317195899,65710.307976283,0.0,1.0
1996-08-23,20.375,20.75,20.375,20.75,7200,10.9973632334949,11.1997686917801,10.9973632334949,11.1997686917801,13339.5612098355,0.0,1.0
1996-08-26,20.37,20.5,20.25,20.37,4800,10.9946644940511,11.0648317195899,10.9298947473998,10.9946644940511,8893.04080655702,0.0,1.0
1996-08-27,20.62,20.75,20.25,20.37,5800,11.1296014662412,11.1997686917801,10.9298947473998,10.9946644940511,10745.7576412564,0.0,1.0
1996-08-28,20.375,20.5,20.25,20.375,68667,10.9973632334949,11.0648317195899,10.9298947473998,10.9973632334949,127220.506888302,0.0,1.0
1996-08-29,20.625,20.75,20.25,20.375,28600,11.132300205685,11.1997686917801,10.9298947473998,10.9973632334949,52987.7014724023,0.0,1.0
1996-08-30,21.0,21.0,20.625,20.625,17267,11.3347056639702,11.3347056639702,11.132300205685,11.132300205685,31990.8615847542,0.0,1.0
1996-09-03,21.5,21.63,21.38,21.63,13667,11.6045796083504,11.6747468338893,11.5398098616992,11.6747468338893,25321.0809798365,0.0,1.0
1996-09-04,21.5,21.625,21.375,21.625,34267,11.6045796083504,11.6720480944455,11.5371111222554,11.6720480944455,63487.0477746439,0.0,1.0
1996-09-05,21.5,21.75,21.5,21.5,618667,11.6045796083504,11.7395165805405,11.6045796083504,11.6045796083504,1146214.76597297,0.0,1.0
1996-09-06,21.0,21.625,21.0,21.625,56067,11.3347056639702,11.6720480944455,11.3347056639702,11.6720480944455,103876.27477109,0.0,1.0
1996-09-09,21.87,21.87,21.75,21.87,31267,11.8042863271918,11.8042863271918,11.7395165805405,11.8042863271918,57928.8972705456,0.0,1.0
1996-09-10,21.875,21.875,21.75,21.875,31067,11.8069850666356,11.8069850666356,11.7395165805405,11.8069850666356,57558.3539036057,0.0,1.0
1996-09-11,21.625,21.875,21.5,21.875,286467,11.6720480944455,11.8069850666356,11.6045796083504,11.8069850666356,530742.233485827,0.0,1.0
1996-09-12,21.25,21.875,21.25,21.875,24000,11.4696426361603,11.8069850666356,11.4696426361603,11.8069850666356,44465.2040327852,0.0,1.0
1996-09-13,21.375,21.375,21.125,21.25,79867,11.5371111222554,11.5371111222554,11.4021741500652,11.4696426361603,147970.935436935,0.0,1.0
1996-09-16,23.37,23.37,22.12,22.12,292267,12.6139081603325,12.6139081603325,11.9392232993819,11.9392232993819,541487.991127086,0.0,1.0
1996-09-17,23.375,23.375,22.125,22.125,143200,12.6166068997763,12.6166068997763,11.9419220388257,11.9419220388257,265309.050728952,0.0,1.0
1996-09-18,23.25,23.875,23.125,23.625,108200,12.5491384136813,12.8864808441566,12.4816699275862,12.7515438719665,200463.961514473,0.0,1.0
1996-09-19,22.875,23.25,22.875,23.125,7000,12.3467329553961,12.5491384136813,12.3467329553961,12.4816699275862,12969.0178428957,0.0,1.0
1996-09-20,22.875,23.0,22.875,22.875,45800,12.3467329553961,12.4142014414911,12.3467329553961,12.3467329553961,84854.4310292317,0.0,1.0
1996-09-23,23.0,23.5,22.88,23.5,68400,12.4142014414911,12.6840753858714,12.3494316948399,12.6840753858714,126725.831493438,0.0,1.0
1996-09-24,23.0,23.5,22.875,23.5,78000,12.4142014414911,12.6840753858714,12.3467329553961,12.6840753858714,144511.913106552,0.0,1.0
1996-09-25,23.0,23.0,22.75,22.875,38067,12.4142014414911,12.4142014414911,12.279264469301,12.3467329553961,70527.3717465017,0.0,1.0
1996-09-26,22.75,22.875,22.625,22.875,141000,12.279264469301,12.3467329553961,12.211795983206,12.3467329553961,261233.073692614,0.0,1.0
1996-09-27,23.0,23.0,22.625,22.625,13000,12.4142014414911,12.4142014414911,12.211795983206,12.211795983206,24085.3188510921,0.0,1.0
1996-09-30,23.13,23.5,22.88,22.88,84000,12.48436866703,12.6840753858714,12.3494316948399,12.3494316948399,155628.214114748,0.0,1.0
1996-10-01,23.125,23.5,22.875,22.875,98000,12.4816699275862,12.6840753858714,12.3467329553961,12.3467329553961,181566.24980054,0.0,1.0
1996-10-02,23.0,23.0,22.75,22.88,128000,12.4142014414911,12.4142014414911,12.279264469301,12.3494316948399,237147.754841522,0.0,1.0
1996-10-03,22.875,23.125,22.875,23.125,288000,12.3467329553961,12.4816699275862,12.3467329553961,12.4816699275862,533582.448393422,0.0,1.0
1996-10-04,23.0,23.0,22.75,22.875,71400,12.4142014414911,12.4142014414911,12.279264469301,12.3467329553961,132283.981997536,0.0,1.0
1996-10-07,24.25,24.38,23.88,24.0,129667,13.0888863024418,13.1590535279806,12.8891795836004,12.9539493302516,240236.233804964,0.0,1.0
1996-10-08,24.12,24.5,24.12,24.25,143000,13.0187190769029,13.2238232746319,13.0187190769029,13.0888863024418,264938.507362012,0.0,1.0
1996-10-09,24.25,24.375,23.875,24.0,29267,13.0888863024418,13.1563547885368,12.8864808441566,12.9539493302516,54223.4636011467,0.0,1.0
1996-10-10,24.125,24.5,24.125,24.25,197867,13.0214178163467,13.2238232746319,13.0214178163467,13.0888863024418,366591.521931463,0.0,1.0
1996-10-11,24.125,24.25,23.875,24.125,38200,13.0214178163467,13.0888863024418,12.8864808441566,13.0214178163467,70773.7830855164,0.0,1.0
1996-10-14,25.38,26.37,25.38,25.88,33800,13.6988014167411,14.233151826614,13.6988014167411,13.9686753611213,62621.8290128392,0.0,1.0
1996-10-15,25.38,25.62,25.12,25.38,75067,13.6988014167411,13.8283409100436,13.5584669656634,13.6988014167411,139077.894630379,0.0,1.0
1996-10-16,25.375,26.375,25.375,25.875,205867,13.6961026772973,14.2358505660578,13.6961026772973,13.9659766216775,381413.256609058,0.0,1.0
1996-10-17,25.375,25.625,25.125,25.375,22467,13.6961026772973,13.8310396494874,13.5611657051072,13.6961026772973,41624.989125191,0.0,1.0
1996-10-18,25.625,25.75,25.125,25.375,4400,13.8310396494874,13.8985081355825,13.5611657051072,13.6961026772973,8151.9540726773,0.0,1.0
1996-10-21,25.75,25.75,25.25,25.38,5267,13.8985081355825,13.8985081355825,13.6286341912022,13.6988014167411,9758.25956836164,0.0,1.0
1996-10-22,26.62,26.62,26.13,26.25,115267,14.3680887988041,14.3680887988041,14.1036123333115,14.1683820799627,213557.111385294,0.0,1.0
1996-10-23,25.75,25.75,25.25,25.375,36267,13.8985081355825,13.8985081355825,13.6286341912022,13.6961026772973,67192.4814440424,0.0,1.0
1996-10-24,26.625,26.625,26.125,26.25,54000,14.4355572848992,14.4355572848992,14.1644670072485,14.2322395766611,99597.8175019268,0.12,1.0
1996-10-25,26.5,27.0,26.5,26.5,25267,14.3677847154865,14.6388749931372,14.3677847154865,14.3677847154865,46602.5565707627,0.0,1.0
1996-10-28,26.13,26.13,25.88,25.88,23400,14.167177910025,14.167177910025,14.0316327711996,14.0316327711996,43159.054250835,0.0,1.0
1996-10-29,26.37,26.37,26.0,26.0,16600,14.2973012432973,14.2973012432973,14.0966944378358,14.0966944378358,30617.1068617035,0.0,1.0
1996-10-30,26.125,26.125,25.875,25.875,115867,14.1644670072485,14.1644670072485,14.0289218684231,14.0289218684231,213705.561490662,0.0,1.0
1996-10-31,26.375,26.375,26.0,26.0,102600,14.3000121460738,14.3000121460738,14.0966944378358,14.0966944378358,189235.853253662,0.0,1.0
1996-11-01,27.0,27.0,26.25,26.375,220067,14.6388749931372,14.6388749931372,14.2322395766611,14.3000121460738,405892.461188825,0.0,1.0
1996-11-04,28.25,29.5,28.25,29.5,36400,15.3166006872639,15.9943263813906,15.3166006872639,15.9943263813906,67136.3066124101,0.0,1.0
1996-11-05,28.25,29.5,28.25,29.25,255200,15.3166006872639,15.9943263813906,15.3166006872639,15.8587812425653,470691.907897996,0.0,1.0
1996-11-06,30.375,30.375,28.125,28.125,107267,16.4687343672793,16.4687343672793,15.2488281178512,15.2488281178512,197843.686851467,0.0,1.0
1996-11-07,29.75,30.5,29.75,30.25,56067,16.129871520216,16.536506936692,16.129871520216,16.4009617978667,103410.200627417,0.0,1.0
1996-11-08,30.0,30.0,28.875,29.75,19000,16.2654166590413,16.2654166590413,15.6554635343273,16.129871520216,35043.6765284558,0.0,1.0
1996-11-11,29.37,29.37,29.0,29.37,18667,15.9238429092014,15.9238429092014,15.7232361037399,15.9238429092014,34429.489987194,0.0,1.0
1996-11-12,29.375,29.375,29.0,29.375,58200,15.926553811978,15.926553811978,15.7232361037399,15.926553811978,107344.314418743,0.0,1.0
1996-11-13,28.875,29.5,28.875,29.375,82400,15.6554635343273,15.9943263813906,15.6554635343273,15.926553811978,151978.891891829,0.0,1.0
1996-11-14,27.875,29.0,27.875,29.0,48400,15.1132829790259,15.7232361037399,15.1132829790259,15.7232361037399,89269.1549461715,0.0,1.0
1996-11-15,27.625,28.375,27.625,28.0,51800,14.9777378402005,15.3843732566766,14.9777378402005,15.1810555484386,95540.1286407377,0.0,1.0
1996-11-18,27.0,27.63,27.0,27.63,9000,14.6388749931372,14.980448742977,14.6388749931372,14.980448742977,16599.6362503211,0.0,1.0
1996-11-19,27.0,27.625,27.0,27.5,21200,14.6388749931372,14.9777378402005,14.6388749931372,14.9099652707879,39101.3653896454,0.0,1.0
1996-11-20,27.5,27.875,26.875,26.875,12600,14.9099652707879,15.1132829790259,14.5711024237245,14.5711024237245,23239.4907504496,0.0,1.0
1996-11-21,27.5,27.625,27.25,27.25,17467,14.9099652707879,14.9777378402005,14.7744201319625,14.7744201319625,32216.2051538177,0.0,1.0
1996-11-22,26.5,27.375,26.5,27.375,183200,14.3677847154865,14.8421927013752,14.3677847154865,14.8421927013752,337894.817895426,0.0,1.0
1996-11-25,29.62,30.12,29.0,29.0,196000,16.0593880480268,16.3304783256775,15.7232361037399,15.7232361037399,361503.189451439,0.0,1.0
1996-11-26,29.625,30.125,29.0,30.0,85800,16.0620989508033,16.333189228454,15.7232361037399,16.2654166590413,158249.865586395,0.0,1.0
1996-11-27,29.75,29.875,29.5,29.625,133067,16.129871520216,16.1976440896286,15.9943263813906,16.0620989508033,245429.310769054,0.0,1.0
1996-11-29,29.88,30.0,29.75,29.75,12067,16.2003549924051,16.2654166590413,16.129871520216,16.129871520216,22256.4234036251,0.0,1.0
1996-12-02,29.88,29.88,29.75,29.88,89467,16.2003549924051,16.2003549924051,16.129871520216,16.2003549924051,165013.295156388,0.0,1.0
1996-12-03,30.12,30.25,29.88,29.88,123800,16.3304783256775,16.4009617978667,16.2003549924051,16.2003549924051,228337.218643306,0.0,1.0
1996-12-04,29.75,30.12,29.75,30.12,23400,16.129871520216,16.3304783256775,16.129871520216,16.3304783256775,43159.054250835,0.0,1.0
1996-12-05,29.13,29.88,28.88,29.88,38667,15.7937195759291,16.2003549924051,15.6581744371038,16.2003549924051,71317.5705434632,0.0,1.0
1996-12-06,29.5,29.5,28.5,28.88,57667,15.9943263813906,15.9943263813906,15.4521458260892,15.6581744371038,106361.247071919,0.0,1.0
1996-12-09,29.37,30.12,29.13,29.62,98667,15.9238429092014,16.3304783256775,15.7937195759291,16.0593880480268,181981.812212271,0.0,1.0
1996-12-10,28.62,29.5,28.62,29.25,114667,15.5172074927254,15.9943263813906,15.5172074927254,15.8587812425653,211492.276657287,0.0,1.0
1996-12-11,29.0,29.0,28.62,28.75,57667,15.7232361037399,15.7232361037399,15.5172074927254,15.5876909649146,106361.247071919,0.0,1.0
1996-12-12,27.75,29.13,27.63,29.0,46600,15.0455104096132,15.7937195759291,14.980448742977,15.7232361037399,85949.2276961075,0.0,1.0
1996-12-13,26.88,27.75,26.75,27.75,73667,14.573813326501,15.0455104096132,14.5033298543118,15.0455104096132,135871.711516935,0.0,1.0
1996-12-16,26.75,27.12,26.75,27.12,72867,14.5033298543118,14.7039366597733,14.5033298543118,14.7039366597733,134396.188294684,0.0,1.0
1996-12-17,26.75,27.0,26.75,27.0,31800,14.5033298543118,14.6388749931372,14.5033298543118,14.6388749931372,58652.0480844683,0.0,1.0
1996-12-18,26.88,27.0,26.75,26.88,53800,14.573813326501,14.6388749931372,14.5033298543118,14.573813326501,99228.9366963644,0.0,1.0
1996-12-19,26.75,27.0,26.75,26.88,40200,14.5033298543118,14.6388749931372,14.5033298543118,14.573813326501,74145.0419181014,0.0,1.0
1996-12-20,29.0,29.0,26.62,26.75,127467,15.7232361037399,15.7232361037399,14.4328463821227,14.5033298543118,235100.648213299,0.0,1.0
1996-12-23,27.75,28.62,27.75,28.12,82467,15.0455104096132,15.5172074927254,15.0455104096132,15.2461172150747,152102.466961693,0.0,1.0
1996-12-24,29.37,29.37,27.75,27.75,60667,15.9238429092014,15.9238429092014,15.0455104096132,15.0455104096132,111894.45915536,0.0,1.0
1996-12-26,29.0,29.13,28.88,29.13,37867,15.7232361037399,15.7937195759291,15.6581744371038,15.7937195759291,69842.0473212126,0.0,1.0
1996-12-27,29.13,29.13,28.88,28.88,17067,15.7937195759291,15.7937195759291,15.6581744371038,15.6581744371038,31478.4435426924,0.0,1.0
1996-12-30,29.5,29.5,29.0,29.0,52400,15.9943263813906,15.9943263813906,15.7232361037399,15.7232361037399,96646.7710574256,0.0,1.0
1996-12-31,30.25,30.5,29.25,29.37,56267,16.4009617978667,16.536506936692,15.8587812425653,15.9238429092014,103779.08143298,0.0,1.0
1997-01-02,29.25,30.0,28.75,29.5,41800,15.8587812425653,16.2654166590413,15.5876909649146,15.9943263813906,77096.0883626027,0.0,1.0
1997-01-03,29.0,29.25,28.38,29.25,44467,15.7232361037399,15.8587812425653,15.3870841594531,15.8587812425653,82015.1139047815,0.0,1.0
1997-01-06,28.75,29.0,28.38,28.88,17667,15.5876909649146,15.7232361037399,15.3870841594531,15.6581744371038,32585.0859593804,0.0,1.0
1997-01-07,28.75,28.88,28.63,28.75,46667,15.5876909649146,15.6581744371038,15.5226292982784,15.5876909649146,86072.8027659708,0.0,1.0
1997-01-08,28.63,29.0,28.63,28.88,45000,15.5226292982784,15.7232361037399,15.5226292982784,15.6581744371038,82998.181251606,0.0,1.0
1997-01-09,28.75,28.75,28.5,28.75,18867,15.5876909649146,15.5876909649146,15.4521458260892,15.5876909649146,34798.3707927566,0.0,1.0
1997-01-10,28.63,28.88,28.63,28.75,30000,15.5226292982784,15.6581744371038,15.5226292982784,15.5876909649146,55332.120834404,0.0,1.0
1997-01-13,28.5,28.75,28.38,28.75,23667,15.4521458260892,15.5876909649146,15.3870841594531,15.5876909649146,43651.5101262614,0.0,1.0
1997-01-14,28.0,28.5,28.0,28.38,28000,15.1810555484386,15.4521458260892,15.1810555484386,15.3870841594531,51643.3127787768,0.0,1.0
1997-01-15,26.88,27.88,26.88,27.13,305867,14.573813326501,15.1159938818024,14.573813326501,14.7093584653264,564142.326775221,0.0,1.0
1997-01-16,26.25,27.0,26.25,27.0,181867,14.2322395766611,14.6388749931372,14.2322395766611,14.6388749931372,335436.227326352,0.0,1.0
1997-01-17,26.75,26.75,26.25,26.38,64667,14.5033298543118,14.5033298543118,14.2322395766611,14.3027230488503,119272.075266614,0.0,1.0
1997-01-20,27.25,27.25,26.88,27.13,10600,14.7744201319625,14.7744201319625,14.573813326501,14.7093584653264,19550.6826948227,0.0,1.0
1997-01-21,26.38,27.25,26.38,27.25,77600,14.3027230488503,14.7744201319625,14.3027230488503,14.7744201319625,143125.752558325,0.0,1.0
1997-01-22,26.38,26.5,26.25,26.38,36600,14.3027230488503,14.3677847154865,14.2322395766611,14.3027230488503,67505.1874179729,0.0,1.0
1997-01-23,26.63,26.63,26.25,26.25,172067,14.4382681876757,14.4382681876757,14.2322395766611,14.2322395766611,317361.067853779,0.0,1.0
1997-01-24,26.88,27.0,26.63,26.75,96000,14.573813326501,14.6388749931372,14.4382681876757,14.5033298543118,177062.786670093,0.0,1.0
1997-01-27,26.5,26.75,26.5,26.75,22600,14.3677847154865,14.5033298543118,14.3677847154865,14.5033298543118,41683.5310285842,0.0,1.0
1997-01-28,26.13,26.63,26.0,26.5,178867,14.167177910025,14.4382681876757,14.0966944378358,14.3677847154865,329903.01524291,0.0,1.0
1997-01-29,24.88,26.0,24.88,25.75,153867,13.4894522158983,14.0966944378358,13.4894522158983,13.9611492990105,283792.914547573,0.0,1.0
1997-01-30,25.75,25.75,24.88,25.0,146200,14.0262109656466,14.0262109656466,13.5523156825355,13.6176805491715,268401.067773791,0.12,1.0
1997-01-31,26.0,26.0,25.63,25.63,41800,14.1623877711383,14.1623877711383,13.9608460990106,13.9608460990106,76738.4721815627,0.0,1.0
1997-02-03,26.63,26.63,25.88,26.13,71200,14.5055533209775,14.5055533209775,14.0970229045023,14.233199709994,130712.421515006,0.0,1.0
1997-02-04,27.0,27.0,26.5,26.5,91467,14.7070949931052,14.7070949931052,14.4347413821218,14.4347413821218,167919.565431363,0.0,1.0
1997-02-05,26.63,26.88,26.63,26.75,80200,14.5055533209775,14.6417301264692,14.5055533209775,14.5709181876135,147235.05906606,0.0,1.0
1997-02-06,26.75,26.75,26.63,26.63,58667,14.5709181876135,14.5709181876135,14.5055533209775,14.5055533209775,107703.730800855,0.0,1.0
1997-02-07,26.75,27.25,26.63,27.0,895067,14.5709181876135,14.8432717985969,14.5055533209775,14.7070949931052,1643207.51387882,0.0,1.0
1997-02-10,26.75,26.75,26.63,26.63,222000,14.5709181876135,14.5709181876135,14.5055533209775,14.5055533209775,407558.392926001,0.0,1.0
1997-02-11,26.5,26.75,26.5,26.63,154267,14.4347413821218,14.5709181876135,14.4347413821218,14.5055533209775,283210.858565385,0.0,1.0
1997-02-12,26.5,26.63,26.5,26.5,94067,14.4347413821218,14.5055533209775,14.4347413821218,14.4347413821218,172692.771835001,0.0,1.0
1997-02-13,26.63,26.63,26.5,26.63,42467,14.5055533209775,14.5055533209775,14.4347413821218,14.5055533209775,77962.983208957,0.0,1.0
1997-02-14,26.63,26.63,26.5,26.5,37800,14.5055533209775,14.5055533209775,14.4347413821218,14.4347413821218,69395.0777144271,0.0,1.0
1997-02-18,26.5,26.63,26.38,26.63,74400,14.4347413821218,14.5055533209775,14.3693765154857,14.5055533209775,136587.137088714,0.0,1.0
1997-02-19,26.5,26.63,26.5,26.5,61267,14.4347413821218,14.5055533209775,14.4347413821218,14.4347413821218,112476.937204492,0.0,1.0
1997-02-20,26.38,26.63,26.38,26.5,31600,14.3693765154857,14.5055533209775,14.3693765154857,14.4347413821218,58012.816290368,0.0,1.0
1997-02-21,26.38,26.5,26.25,26.38,54067,14.3693765154857,14.4347413821218,14.2985645766301,14.3693765154857,99258.8271636496,0.0,1.0
1997-02-24,26.13,26.25,26.0,26.13,48067,14.233199709994,14.2985645766301,14.1623877711383,14.233199709994,88243.7354629467,0.0,1.0
1997-02-25,25.63,26.0,25.63,25.88,91267,13.9608460990106,14.1623877711383,13.9608460990106,14.0970229045023,167552.395708006,0.0,1.0
1997-02-26,25.13,25.63,25.0,25.63,157800,13.6884924880272,13.9608460990106,13.6176805491715,13.9608460990106,289696.911728482,0.0,1.0
1997-02-27,24.63,25.13,24.63,25.0,55867,13.4161388770437,13.6884924880272,13.4161388770437,13.6176805491715,102563.35467386,0.0,1.0
1997-02-28,25.5,25.5,24.25,24.75,121467,13.8900341601549,13.8900341601549,13.2091501326963,13.4815037436798,222995.023934877,0.0,1.0
1997-03-03,25.5,25.63,25.38,25.5,37067,13.8900341601549,13.9608460990106,13.8246692935189,13.8900341601549,68049.4006783248,0.0,1.0
1997-03-04,25.63,25.75,25.5,25.5,55400,13.9608460990106,14.0262109656466,13.8900341601549,13.8900341601549,101706.013369822,0.0,1.0
1997-03-05,26.0,26.13,25.63,26.0,102667,14.1623877711383,14.233199709994,13.9608460990106,14.1623877711383,188481.069939342,0.0,1.0
1997-03-06,26.0,26.0,25.63,26.0,74867,14.1623877711383,14.1623877711383,13.9608460990106,14.1623877711383,137444.478392752,0.0,1.0
1997-03-07,25.88,26.0,25.63,26.0,101667,14.0970229045023,14.1623877711383,13.9608460990106,14.1623877711383,186645.221322558,0.0,1.0
1997-03-10,25.75,26.25,25.63,25.75,161267,14.0262109656466,14.2985645766301,13.9608460990106,14.0262109656466,296061.798882872,0.0,1.0
1997-03-11,25.63,25.88,25.5,25.88,109867,13.9608460990106,14.0970229045023,13.8900341601549,14.0970229045023,201699.179980185,0.0,1.0
1997-03-12,25.5,25.88,25.5,25.63,92667,13.8900341601549,14.0970229045023,13.8900341601549,13.9608460990106,170122.583771504,0.0,1.0
1997-03-13,25.5,26.13,25.0,25.38,282267,13.8900341601549,14.233199709994,13.6176805491715,13.8246692935189,518199.481513711,0.0,1.0
1997-03-14,26.0,26.38,25.63,25.63,137600,14.1623877711383,14.3693765154857,13.9608460990106,13.9608460990106,252612.76966945,0.0,1.0
1997-03-17,25.88,26.0,25.63,25.88,51267,14.0970229045023,14.1623877711383,13.9608460990106,14.0970229045023,94118.4510366547,0.0,1.0
1997-03-18,27.0,27.13,26.25,26.25,162000,14.7070949931052,14.7779069319609,14.2985645766301,14.2985645766301,297407.475918974,0.0,1.0
1997-03-19,29.0,29.13,27.38,27.75,337467,15.7965094370389,15.8673213758946,14.9140837374526,15.1156254095803,619538.325160176,0.0,1.0
1997-03-20,29.38,29.63,29.0,29.5,311667,16.0034981813863,16.139674986878,15.7965094370389,16.0688630480223,572173.430847155,0.0,1.0
1997-03-21,29.75,29.88,29.5,29.5,148400,16.2050398535141,16.2758517923698,16.0688630480223,16.0688630480223,272439.934730714,0.0,1.0
1997-03-24,29.63,29.75,29.25,29.63,160867,16.139674986878,16.2050398535141,15.9326862425306,16.139674986878,295327.459436159,0.0,1.0
1997-03-25,29.38,29.5,29.38,29.5,162400,16.0034981813863,16.0688630480223,16.0034981813863,16.0688630480223,298141.815365688,0.0,1.0
1997-03-26,29.63,29.63,29.25,29.25,54000,16.139674986878,16.139674986878,15.9326862425306,15.9326862425306,99135.825306325,0.0,1.0
1997-03-27,29.5,29.69,29.5,29.63,55800,16.0688630480223,16.1723574201961,16.0688630480223,16.139674986878,102440.352816536,0.0,1.0
1997-03-31,30.0,30.0,29.38,29.38,72800,16.3412166590058,16.3412166590058,16.0034981813863,16.0034981813863,133649.77930186,0.0,1.0
1997-04-01,30.0,30.13,29.75,30.13,139400,16.3412166590058,16.4120285978615,16.2050398535141,16.4120285978615,255917.29717966,0.0,1.0
1997-04-02,29.88,30.0,29.38,30.0,106200,16.2758517923698,16.3412166590058,16.0034981813863,16.3412166590058,194967.123102438,0.0,1.0
1997-04-03,29.5,29.88,29.5,29.75,150867,16.0688630480223,16.2758517923698,16.0688630480223,16.2050398535141,276968.973268321,0.0,1.0
1997-04-04,29.88,29.88,29.38,29.63,103067,16.2758517923698,16.2758517923698,16.0034981813863,16.139674986878,189215.409386054,0.0,1.0
1997-04-07,29.88,30.0,29.88,29.88,128200,16.2758517923698,16.3412166590058,16.2758517923698,16.2758517923698,235355.792671681,0.0,1.0
1997-04-08,29.5,30.0,29.5,30.0,33867,16.0688630480223,16.3412166590058,16.0688630480223,16.3412166590058,62174.6851046168,0.0,1.0
1997-04-09,30.0,30.0,29.5,29.63,46200,16.3412166590058,16.3412166590058,16.0688630480223,16.139674986878,84816.206095411,0.0,1.0
1997-04-10,29.88,29.88,29.75,29.75,16600,16.2758517923698,16.2758517923698,16.2050398535141,16.2050398535141,30475.0870386108,0.0,1.0
1997-04-11,29.75,29.75,29.5,29.75,16200,16.2050398535141,16.2050398535141,16.0688630480223,16.2050398535141,29740.7475918973,0.0,1.0
1997-04-14,29.63,29.75,29.13,29.63,33267,16.139674986878,16.2050398535141,15.8673213758946,16.139674986878,61073.1759345465,0.0,1.0
1997-04-15,30.5,30.5,29.88,29.88,67267,16.6135702699892,16.6135702699892,16.2758517923698,16.2758517923698,123492.028905195,0.0,1.0
1997-04-16,30.75,30.75,30.38,30.38,75467,16.7497470754809,16.7497470754809,16.5482054033532,16.5482054033532,138545.987562823,0.0,1.0
1997-04-17,30.0,30.75,30.0,30.63,84200,16.3412166590058,16.7497470754809,16.3412166590058,16.6843822088449,154578.453533195,0.0,1.0
1997-04-18,30.25,30.25,30.0,30.13,19600,16.4773934644975,16.4773934644975,16.3412166590058,16.4120285978615,35982.6328889623,0.0,1.0
1997-04-21,29.88,30.38,29.75,30.25,56400,16.2758517923698,16.5482054033532,16.2050398535141,16.4773934644975,103541.861986606,0.0,1.0
1997-04-22,30.0,30.0,29.63,29.88,32800,16.3412166590058,16.3412166590058,16.139674986878,16.2758517923698,60215.8346305083,0.0,1.0
1997-04-23,29.63,29.88,29.63,29.88,24800,16.139674986878,16.2758517923698,16.139674986878,16.2758517923698,45529.0456962381,0.0,1.0
1997-04-24,29.5,29.75,29.5,29.5,13800,16.1342279146584,16.2709586596978,16.1342279146584,16.1342279146584,25232.0719747697,0.12,1.0
1997-04-25,29.13,29.38,29.13,29.38,21667,15.9318664119999,16.0685971570394,15.9318664119999,16.0685971570394,39616.1814114013,0.0,1.0
1997-04-28,29.13,29.25,29.13,29.13,10267,15.9318664119999,15.9974971696189,15.9318664119999,15.9318664119999,18772.2958670262,0.0,1.0
1997-04-29,29.38,29.75,29.25,29.25,24867,16.0685971570394,16.2709586596978,15.9974971696189,15.9974971696189,45467.0966519276,0.0,1.0
1997-04-30,29.75,29.75,29.25,29.25,31000,16.2709586596978,16.2709586596978,15.9974971696189,15.9974971696189,56680.741392599,0.0,1.0
1997-05-01,29.75,30.0,29.63,29.75,65600,16.2709586596978,16.4076894047373,16.2053279020789,16.2709586596978,119943.76243079,0.0,1.0
1997-05-02,30.63,30.63,29.75,30.0,84000,16.7522508822368,16.7522508822368,16.2709586596978,16.4076894047373,153586.525063816,0.0,1.0
1997-05-05,31.88,31.88,30.63,30.63,224267,17.4359046074342,17.4359046074342,16.7522508822368,16.7522508822368,410052.252577224,0.0,1.0
1997-05-06,31.63,32.0,31.63,31.88,58200,17.2991738623947,17.5015353650531,17.2991738623947,17.4359046074342,106413.520937073,0.0,1.0
1997-05-07,31.25,31.5,31.13,31.5,28600,17.0913431299347,17.2280738749742,17.0257123723158,17.2280738749742,52292.5549622041,0.0,1.0
1997-05-08,31.0,31.38,30.88,31.25,30467,16.9546123848952,17.1624431173552,16.8889816272763,17.0913431299347,55706.1983228488,0.0,1.0
1997-05-09,31.13,31.25,30.88,31.0,78000,17.0257123723158,17.0913431299347,16.8889816272763,16.9546123848952,142616.058987829,0.0,1.0
1997-05-12,31.38,31.38,31.25,31.25,29000,17.1624431173552,17.1624431173552,17.0913431299347,17.0913431299347,53023.91936727,0.0,1.0
1997-05-13,31.25,31.5,31.13,31.38,56400,17.0913431299347,17.2280738749742,17.0257123723158,17.1624431173552,103122.381114277,0.0,1.0
1997-05-14,31.25,31.38,31.13,31.38,25800,17.0913431299347,17.1624431173552,17.0257123723158,17.1624431173552,47173.0041267436,0.0,1.0
1997-05-15,30.75,31.25,30.38,30.38,55000,16.8178816398558,17.0913431299347,16.6155201371973,16.6155201371973,100562.605696546,0.0,1.0
1997-05-16,30.88,31.0,30.75,30.88,44467,16.8889816272763,16.9546123848952,16.8178816398558,16.8889816272763,81303.9525001513,0.0,1.0
1997-05-19,30.75,31.0,30.75,31.0,18600,16.8178816398558,16.9546123848952,16.8178816398558,16.9546123848952,34008.4448355592,0.0,1.0
1997-05-20,30.75,30.88,30.5,30.75,13000,16.8178816398558,16.8889816272763,16.6811508948163,16.8178816398558,23769.3431646382,0.0,1.0
1997-05-21,30.13,30.88,30.0,30.63,33067,16.4787893921579,16.8889816272763,16.4076894047373,16.7522508822368,60460.0669557761,0.0,1.0
1997-05-22,30.75,30.75,30.0,30.25,49667,16.8178816398558,16.8178816398558,16.4076894047373,16.5444201497768,90811.6897660064,0.0,1.0
1997-05-23,31.13,31.13,30.75,30.75,27200,17.0257123723158,17.0257123723158,16.8178816398558,16.8178816398558,49732.7795444737,0.0,1.0
1997-05-27,31.0,31.13,31.0,31.0,66000,16.9546123848952,17.0257123723158,16.9546123848952,16.9546123848952,120675.126835856,0.0,1.0
1997-05-28,30.88,31.0,30.75,31.0,14200,16.8889816272763,16.9546123848952,16.8178816398558,16.9546123848952,25963.4363798356,0.0,1.0
1997-05-29,30.75,30.88,30.63,30.75,57667,16.8178816398558,16.8889816272763,16.7522508822368,16.8178816398558,105438.977867322,0.0,1.0
1997-05-30,31.0,31.0,30.63,30.75,77800,16.9546123848952,16.9546123848952,16.7522508822368,16.8178816398558,142250.376785297,0.0,1.0
1997-06-02,30.88,31.0,30.75,31.0,25867,16.8889816272763,16.9546123848952,16.8178816398558,16.9546123848952,47295.507664592,0.0,1.0
1997-06-03,31.0,31.13,30.88,30.88,30867,16.9546123848952,17.0257123723158,16.8889816272763,16.8889816272763,56437.5627279146,0.0,1.0
1997-06-04,31.13,31.25,31.0,31.25,68467,17.0257123723158,17.0913431299347,16.9546123848952,17.0913431299347,125185.816804099,0.0,1.0
1997-06-05,31.25,31.5,31.13,31.25,61800,17.0913431299347,17.2280738749742,17.0257123723158,17.0913431299347,112995.800582665,0.0,1.0
1997-06-06,31.38,31.5,31.25,31.38,193467,17.1624431173552,17.2280738749742,17.0913431299347,17.1624431173552,353737.193387159,0.0,1.0
1997-06-09,31.5,31.5,31.25,31.38,70067,17.2280738749742,17.2280738749742,17.0913431299347,17.1624431173552,128111.274424362,0.0,1.0
1997-06-10,31.88,32.38,31.63,31.88,328267,17.4359046074342,17.7093660975132,17.2991738623947,17.4359046074342,600206.99789433,0.0,1.0
1997-06-11,32.13,32.13,31.88,31.88,39400,17.5726353524737,17.5726353524737,17.4359046074342,17.4359046074342,72039.3938989803,0.0,1.0
1997-06-12,32.0,32.13,31.88,32.0,16000,17.5015353650531,17.5726353524737,17.4359046074342,17.5015353650531,29254.5762026317,0.0,1.0
1997-06-13,32.13,32.13,31.88,32.0,610200,17.5726353524737,17.5726353524737,17.4359046074342,17.5015353650531,1115696.39992786,0.0,1.0
1997-06-16,32.0,32.25,32.0,32.13,19000,17.5015353650531,17.6382661100926,17.5015353650531,17.5726353524737,34739.8092406252,0.0,1.0
1997-06-17,32.0,32.0,31.88,31.88,42800,17.5015353650531,17.5015353650531,17.4359046074342,17.4359046074342,78255.9913420399,0.0,1.0
1997-06-18,31.38,31.88,31.38,31.75,34000,17.1624431173552,17.4359046074342,17.1624431173552,17.3648046200137,62165.9744305924,0.0,1.0
1997-06-19,31.38,31.63,31.25,31.5,95800,17.1624431173552,17.2991738623947,17.0913431299347,17.2280738749742,175161.775013257,0.0,1.0
1997-06-20,31.5,31.63,31.0,31.25,81667,17.2280738749742,17.2991738623947,16.9546123848952,17.0913431299347,149320.84217127,0.0,1.0
1997-06-23,31.5,31.75,31.5,31.5,25600,17.2280738749742,17.3648046200137,17.2280738749742,17.2280738749742,46807.3219242106,0.0,1.0
1997-06-24,31.88,32.13,31.63,31.88,59200,17.4359046074342,17.5726353524737,17.2991738623947,17.4359046074342,108241.931949737,0.0,1.0
1997-06-25,31.38,31.88,31.25,31.75,246800,17.1624431173552,17.4359046074342,17.0913431299347,17.3648046200137,451251.837925594,0.0,1.0
1997-06-26,31.75,31.81,31.25,31.44,186667,17.3648046200137,17.3976199988231,17.0913431299347,17.1952584961647,341303.99850104,0.0,1.0
1997-06-27,31.69,31.81,31.63,31.75,16400,17.3319892412042,17.3976199988231,17.2991738623947,17.3648046200137,29985.9406076974,0.0,1.0
1997-06-30,32.38,32.5,31.88,32.0,125000,17.7093660975132,17.7749968551321,17.4359046074342,17.5015353650531,228551.376583059,0.0,1.0
1997-07-01,32.63,32.63,32.25,32.38,70067,17.8460968425526,17.8460968425526,17.6382661100926,17.7093660975132,128111.274424362,0.0,1.0
1997-07-02,32.63,32.75,32.38,32.75,27000,17.8460968425526,17.9117276001716,17.7093660975132,17.9117276001716,49367.097341941,0.0,1.0
1997-07-03,33.5,33.5,32.63,32.88,60400,18.32191983529,18.32191983529,17.8460968425526,17.9828275875921,110436.025164935,0.0,1.0
1997-07-07,33.5,33.88,33.38,33.5,108067,18.32191983529,18.52975056775,18.2562890776711,18.32191983529,197590.892905612,0.0,1.0
1997-07-08,33.63,33.75,33.38,33.38,37800,18.3930198227105,18.4586505803295,18.2562890776711,18.2562890776711,69113.9362787174,0.0,1.0
1997-07-09,34.0,34.0,33.63,33.63,47200,18.595381325369,18.595381325369,18.3930198227105,18.3930198227105,86300.9997977632,0.0,1.0
1997-07-10,34.25,34.25,34.13,34.25,88067,18.7321120704084,18.7321120704084,18.6664813127895,18.7321120704084,161022.672652323,0.0,1.0
1997-07-11,35.25,35.25,34.19,34.31,72200,19.2790350505664,19.2790350505664,18.699296691599,18.7649274492179,132011.275114375,0.0,1.0
1997-07-14,35.38,35.38,35.13,35.13,38467,19.3501350379869,19.3501350379869,19.2134042929474,19.2134042929474,70333.4864241644,0.0,1.0
1997-07-15,35.25,35.38,35.13,35.13,49667,19.2790350505664,19.3501350379869,19.2134042929474,19.2134042929474,90811.6897660064,0.0,1.0
1997-07-16,36.13,36.13,35.63,35.88,50200,19.7603272731053,19.7603272731053,19.4868657830264,19.6235965280658,91786.2328357569,0.0,1.0
1997-07-17,36.25,36.25,36.0,36.0,92867,19.8259580307243,19.8259580307243,19.6892272856848,19.6892272856848,169799.045513112,0.0,1.0
1997-07-18,36.75,36.88,36.5,36.63,74667,20.0994195208032,20.1705195082238,19.9626887757637,20.0337887631843,136521.965082619,0.0,1.0
1997-07-21,37.88,38.5,37.88,37.88,141867,20.7174424883817,21.0565347360796,20.7174424883817,20.7174424883817,259391.185133671,0.0,1.0
1997-07-22,37.75,38.13,37.63,37.75,63667,20.6463425009611,20.8541732334211,20.5807117433422,20.6463425009611,116409.44394331,0.0,1.0
1997-07-23,37.75,37.75,37.75,37.75,82200,20.6463425009611,20.6463425009611,20.6463425009611,20.6463425009611,150295.38524102,0.0,1.0
1997-07-24,37.5,37.63,37.38,37.63,72800,20.5752425135406,20.6465700209209,20.5094017374973,20.6465700209209,132683.733773898,0.12,1.0
1997-07-25,37.0,37.44,37.0,37.44,57867,20.3009059466934,20.5423221255189,20.3009059466934,20.5423221255189,105467.165141403,0.0,1.0
1997-07-28,37.0,37.0,36.75,37.0,47867,20.3009059466934,20.3009059466934,20.1637376632698,20.3009059466934,87241.3775350982,0.0,1.0
1997-07-29,36.75,36.88,36.75,36.75,89667,20.1637376632698,20.2350651706501,20.1637376632698,20.1637376632698,163425.169729451,0.0,1.0
1997-07-30,36.63,36.88,36.63,36.75,40067,20.0978968872265,20.2350651706501,20.0978968872265,20.1637376632698,73025.2632021805,0.0,1.0
1997-07-31,35.75,36.0,35.38,35.88,111000,19.6150645295754,19.752232812999,19.4120554701084,19.6863920369556,202306.242429981,0.0,1.0
1997-08-01,35.75,36.0,35.44,35.5,97067,19.6150645295754,19.752232812999,19.4449758581301,19.4778962461518,176912.252558117,0.0,1.0
1997-08-04,35.13,35.5,35.0,35.38,137400,19.2748871866848,19.4778962461518,19.2035596793046,19.4120554701084,250422.321710626,0.0,1.0
1997-08-05,35.25,35.38,35.13,35.25,88000,19.3407279627282,19.4120554701084,19.2748871866848,19.3407279627282,160386.93093548,0.0,1.0
1997-08-06,35.5,35.63,35.38,35.38,81067,19.4778962461518,19.549223753532,19.4120554701084,19.4120554701084,147750.992388029,0.0,1.0
1997-08-07,35.13,35.5,35.0,35.38,320800,19.2748871866848,19.4778962461518,19.2035596793046,19.4120554701084,584683.266410253,0.0,1.0
1997-08-08,34.13,34.63,33.75,34.63,98467,18.7262140529904,19.0005506198376,18.5177182621865,19.0005506198376,179463.862823,0.0,1.0
1997-08-11,33.88,34.5,33.75,34.38,46000,18.5890457695668,18.9292231124574,18.5177182621865,18.863382336414,83838.6229890013,0.0,1.0
1997-08-12,33.75,34.13,33.5,34.0,48267,18.5177182621865,18.7262140529904,18.3805499787629,18.6548865456101,87970.4090393507,0.0,1.0
1997-08-13,34.63,34.63,34.0,34.0,73200,19.0005506198376,19.0005506198376,18.6548865456101,18.6548865456101,133412.76527815,0.0,1.0
1997-08-14,34.5,34.63,34.0,34.5,21067,18.9292231124574,19.0005506198376,18.6548865456101,18.9292231124574,38396.2667502018,0.0,1.0
1997-08-15,34.5,34.5,34.13,34.5,49067,18.9292231124574,18.9292231124574,18.7262140529904,18.9292231124574,89428.4720478546,0.0,1.0
1997-08-18,34.13,34.38,33.88,34.38,73200,18.7262140529904,18.863382336414,18.5890457695668,18.863382336414,133412.76527815,0.0,1.0
1997-08-19,34.38,34.63,34.13,34.13,75467,18.863382336414,19.0005506198376,18.7262140529904,18.7262140529904,137544.551328499,0.0,1.0
1997-08-20,34.13,34.5,34.0,34.5,10867,18.7262140529904,18.9292231124574,18.6548865456101,18.9292231124574,19805.9633917712,0.0,1.0
1997-08-21,33.88,34.0,33.63,34.0,14067,18.5890457695668,18.6548865456101,18.4518774861432,18.6548865456101,25638.2154257887,0.0,1.0
1997-08-22,33.88,33.88,33.5,33.63,14800,18.5890457695668,18.5890457695668,18.3805499787629,18.4518774861432,26974.1656573309,0.0,1.0
1997-08-25,33.88,33.88,33.5,33.63,96467,18.5890457695668,18.5890457695668,18.3805499787629,18.4518774861432,175818.705301739,0.0,1.0
1997-08-26,33.63,33.88,33.38,33.5,56267,18.4518774861432,18.5890457695668,18.3147092027196,18.3805499787629,102551.039124394,0.0,1.0
1997-08-27,33.5,33.75,33.5,33.63,19000,18.3805499787629,18.5177182621865,18.3805499787629,18.4518774861432,34628.9964519788,0.0,1.0
1997-08-28,33.38,33.63,33.38,33.5,159400,18.3147092027196,18.4518774861432,18.3147092027196,18.3805499787629,290519.054444496,0.0,1.0
1997-08-29,33.63,33.63,33.38,33.38,26400,18.4518774861432,18.4518774861432,18.3147092027196,18.3147092027196,48116.0792806442,0.0,1.0
1997-09-02,33.75,33.88,33.5,33.63,168000,18.5177182621865,18.5890457695668,18.3805499787629,18.4518774861432,306193.231785918,0.0,1.0
1997-09-03,33.75,33.75,33.63,33.75,33867,18.5177182621865,18.5177182621865,18.4518774861432,18.5177182621865,61725.274886272,0.0,1.0
1997-09-04,33.75,34.0,33.63,33.75,105600,18.5177182621865,18.6548865456101,18.4518774861432,18.5177182621865,192464.317122577,0.0,1.0
1997-09-05,34.0,34.0,33.75,33.88,78467,18.6548865456101,18.6548865456101,18.5177182621865,18.5890457695668,143012.287610391,0.0,1.0
1997-09-08,34.0,34.0,33.88,34.0,51867,18.6548865456101,18.6548865456101,18.5890457695668,18.6548865456101,94531.6925776203,0.0,1.0
1997-09-09,34.0,34.0,33.75,34.0,67800,18.6548865456101,18.6548865456101,18.5177182621865,18.6548865456101,123570.839970746,0.0,1.0
1997-09-10,34.13,34.75,34.0,34.75,178800,18.7262140529904,19.066391395881,18.6548865456101,19.066391395881,325877.082400727,0.0,1.0
1997-09-11,34.0,34.0,33.88,34.0,60467,18.6548865456101,18.6548865456101,18.5890457695668,18.6548865456101,110205.869919042,0.0,1.0
1997-09-12,34.0,34.0,33.88,34.0,35067,18.6548865456101,18.6548865456101,18.5890457695668,18.6548865456101,63912.3693990285,0.0,1.0
1997-09-15,34.0,34.0,34.0,34.0,43200,18.6548865456101,18.6548865456101,18.6548865456101,18.6548865456101,78735.4024592361,0.0,1.0
1997-09-16,34.0,34.0,34.0,34.0,31267,18.6548865456101,18.6548865456101,18.6548865456101,18.6548865456101,56986.5701086328,0.0,1.0
1997-09-17,34.0,34.0,33.75,34.0,39067,18.6548865456101,18.6548865456101,18.5177182621865,18.6548865456101,71202.6844415504,0.0,1.0
1997-09-18,34.0,34.0,33.88,33.88,44267,18.6548865456101,18.6548865456101,18.5890457695668,18.5890457695668,80680.0939968288,0.0,1.0
1997-09-19,34.0,34.0,33.5,33.75,81600,18.6548865456101,18.6548865456101,18.3805499787629,18.5177182621865,148722.426867446,0.0,1.0
1997-09-22,33.75,34.0,33.63,34.0,57400,18.5177182621865,18.6548865456101,18.4518774861432,18.6548865456101,104616.020860189,0.0,1.0
1997-09-23,33.88,33.88,33.63,33.75,48200,18.5890457695668,18.5890457695668,18.4518774861432,18.5177182621865,87848.2962623883,0.0,1.0
1997-09-24,33.38,33.88,33.25,33.75,58600,18.3147092027196,18.5890457695668,18.2433816953393,18.5177182621865,106803.115372945,0.0,1.0
1997-09-25,33.13,33.38,32.75,33.25,138400,18.177540919296,18.3147092027196,17.9690451284921,18.2433816953393,252244.900471256,0.0,1.0
1997-09-26,33.25,33.63,33.13,33.25,29667,18.2433816953393,18.4518774861432,18.177540919296,18.2433816953393,54070.444091624,0.0,1.0
1997-09-29,33.38,33.38,33.13,33.13,8400,18.3147092027196,18.3147092027196,18.177540919296,18.177540919296,15309.6615892959,0.0,1.0
1997-09-30,33.38,33.5,33.13,33.38,41800,18.3147092027196,18.3805499787629,18.177540919296,18.3147092027196,76183.7921943533,0.0,1.0
1997-10-01,33.5,33.5,33.38,33.38,75067,18.3805499787629,18.3805499787629,18.3147092027196,18.3147092027196,136815.519824247,0.0,1.0
1997-10-02,33.88,33.88,33.5,33.5,44000,18.5890457695668,18.5890457695668,18.3805499787629,18.3805499787629,80193.4654677404,0.0,1.0
1997-10-03,34.13,34.38,33.5,33.88,44600,18.7262140529904,18.863382336414,18.3805499787629,18.5890457695668,81287.0127241186,0.0,1.0
1997-10-06,34.88,35.0,34.25,34.63,48000,19.1377189032612,19.2035596793046,18.7920548290337,19.0005506198376,87483.7805102623,0.0,1.0
1997-10-07,34.63,35.0,34.5,34.88,28400,19.0005506198376,19.2035596793046,18.9292231124574,19.1377189032612,51761.2368019052,0.0,1.0
1997-10-08,34.63,35.0,34.38,34.75,40400,19.0005506198376,19.2035596793046,18.863382336414,19.066391395881,73632.1819294707,0.0,1.0
1997-10-09,34.63,34.88,34.5,34.5,42867,19.0005506198376,19.1377189032612,18.9292231124574,18.9292231124574,78128.4837319461,0.0,1.0
1997-10-10,34.88,34.88,34.5,34.5,34267,19.1377189032612,19.1377189032612,18.9292231124574,18.9292231124574,62454.3063905241,0.0,1.0
1997-10-13,35.5,36.13,35.0,35.13,41067,19.4778962461518,19.8235603203793,19.2035596793046,19.2748871866848,74847.841962811,0.0,1.0
1997-10-14,35.63,35.88,35.38,35.38,14867,19.549223753532,19.6863920369556,19.4120554701084,19.4120554701084,27096.2784342931,0.0,1.0
1997-10-15,35.75,35.75,35.63,35.75,4867,19.6150645295754,19.6150645295754,19.549223753532,19.6150645295754,8870.49082798844,0.0,1.0
1997-10-16,35.5,35.75,35.5,35.75,17667,19.4778962461518,19.6150645295754,19.4778962461518,19.6150645295754,32199.4989640583,0.0,1.0
1997-10-17,34.88,35.38,34.75,35.38,31867,19.1377189032612,19.4120554701084,19.066391395881,19.4120554701084,58080.117365011,0.0,1.0
1997-10-20,35.0,35.13,34.75,34.88,9067,19.2035596793046,19.2748871866848,19.066391395881,19.1377189032612,16525.3216226364,0.0,1.0
1997-10-21,35.88,36.0,35.13,35.38,52267,19.6863920369556,19.752232812999,19.2748871866848,19.4120554701084,95260.7240818725,0.0,1.0
1997-10-22,36.0,36.13,35.88,36.0,137267,19.752232812999,19.8235603203793,19.6863920369556,19.752232812999,250179.918735461,0.0,1.0
1997-10-23,35.25,35.63,35.25,35.63,66200,19.4065687387715,19.6157743024802,19.4065687387715,19.6157743024802,120245.368020051,0.12,1.0
1997-10-24,35.88,36.0,35.75,36.0,73067,19.7534095417623,19.8194744566177,19.6818392173356,19.8194744566177,132718.554458022,0.0,1.0
1997-10-27,34.63,35.88,34.63,35.75,476200,19.065233345352,19.7534095417623,19.065233345352,19.6818392173356,864967.43581795,0.0,1.0
1997-10-28,35.63,35.63,33.5,33.75,93267,19.6157743024802,19.6157743024802,18.443122063797,18.5807573030791,169409.739261724,0.0,1.0
1997-10-29,35.38,36.0,35.38,35.63,87400,19.4781390631982,19.8194744566177,19.4781390631982,19.6157743024802,158752.948111064,0.0,1.0
1997-10-30,35.13,35.63,35.13,35.5,4000,19.3405038239161,19.6157743024802,19.3405038239161,19.5442039780536,7265.58114924781,0.0,1.0
1997-10-31,35.88,35.88,35.13,35.13,13600,19.7534095417623,19.7534095417623,19.3405038239161,19.3405038239161,24702.9759074426,0.0,1.0
1997-11-03,36.75,37.0,35.88,36.0,53200,20.2323801744639,20.370015413746,19.7534095417623,19.8194744566177,96632.2292849959,0.0,1.0
1997-11-04,37.0,37.0,36.63,36.75,30000,20.370015413746,20.370015413746,20.1663152596085,20.2323801744639,54491.8586193585,0.0,1.0
1997-11-05,38.0,38.0,37.0,37.0,42467,20.9205563708742,20.9205563708742,20.370015413746,20.370015413746,77136.8586662768,0.0,1.0
1997-11-06,38.0,38.13,37.75,38.06,41267,20.9205563708742,20.9921266953009,20.7829211315922,20.9535888283019,74957.1843215025,0.0,1.0
1997-11-07,37.56,37.75,37.25,37.75,82067,20.6783183497378,20.7829211315922,20.507650653028,20.7829211315922,149066.11204383,0.0,1.0
1997-11-10,37.94,38.0,37.5,37.5,27200,20.8875239134465,20.9205563708742,20.6452858923101,20.6452858923101,49405.9518148852,0.0,1.0
1997-11-11,37.75,37.94,37.63,37.88,35600,20.7829211315922,20.8875239134465,20.7168562167368,20.8544914560188,64663.6722283054,0.0,1.0
1997-11-12,37.5,37.75,37.44,37.63,20400,20.6452858923101,20.7829211315922,20.6122534348824,20.7168562167368,37054.4638611638,0.0,1.0
1997-11-13,37.88,38.0,37.38,37.63,54067,20.8544914560188,20.9205563708742,20.5792209774547,20.7168562167368,98207.0439990955,0.0,1.0
1997-11-14,37.88,38.0,37.88,37.94,60667,20.8544914560188,20.9205563708742,20.8544914560188,20.8875239134465,110195.252895354,0.0,1.0
1997-11-17,38.75,39.13,38.13,38.13,112800,21.3334620887204,21.5426676524292,20.9921266953009,20.9921266953009,204889.388408789,0.0,1.0
1997-11-18,38.56,39.0,38.5,39.0,31667,21.2288593068661,21.4710973280025,21.1958268494384,21.4710973280025,57519.7895633075,0.0,1.0
1997-11-19,38.38,38.5,38.25,38.44,14867,21.129761934583,21.1958268494384,21.0581916101563,21.1627943920107,27004.3487364668,0.0,1.0
1997-11-20,39.13,39.38,38.38,38.38,77600,21.5426676524292,21.6803028917112,21.129761934583,21.129761934583,140952.274295407,0.0,1.0
1997-11-21,38.25,39.19,38.25,39.13,63467,21.0581916101563,21.5757001098569,21.0581916101563,21.5426676524292,115281.159699828,0.0,1.0
1997-11-24,38.56,38.63,38.19,38.25,85867,21.2288593068661,21.267397173865,21.0251591527286,21.0581916101563,155968.414135615,0.0,1.0
1997-11-25,38.5,38.56,38.19,38.44,16267,21.1958268494384,21.2288593068661,21.0251591527286,21.1627943920107,29547.3021387035,0.0,1.0
1997-11-26,38.5,38.75,38.38,38.63,20267,21.1958268494384,21.3334620887204,21.129761934583,21.267397173865,36812.8832879513,0.0,1.0
1997-11-28,38.56,38.69,38.56,38.63,15867,21.2288593068661,21.3004296312927,21.2288593068661,21.267397173865,28820.7440237787,0.0,1.0
1997-12-01,38.5,38.63,38.25,38.5,58467,21.1958268494384,21.267397173865,21.0581916101563,21.1958268494384,106199.183263268,0.0,1.0
1997-12-02,38.5,38.5,38.44,38.5,25267,21.1958268494384,21.1958268494384,21.1627943920107,21.1958268494384,45894.859724511,0.0,1.0
1997-12-03,39.0,39.0,38.25,38.5,24867,21.4710973280025,21.4710973280025,21.0581916101563,21.1958268494384,45168.3016095863,0.0,1.0
1997-12-04,39.38,39.5,38.94,38.94,29267,21.6803028917112,21.7463678065666,21.4380648705748,21.4380648705748,53160.440873759,0.0,1.0
1997-12-05,39.88,39.88,39.13,39.13,63467,21.9555733702754,21.9555733702754,21.5426676524292,21.5426676524292,115281.159699828,0.0,1.0
1997-12-08,40.0,40.5,39.88,39.88,148867,22.0216382851308,22.2969087636949,21.9555733702754,21.9555733702754,270401.317236268,0.0,1.0
1997-12-09,39.63,39.94,39.56,39.75,26067,21.8179381309933,21.9886058277031,21.7794002639943,21.8840030458487,47347.9759543607,0.0,1.0
1997-12-10,39.5,39.56,39.44,39.5,7800,21.7463678065666,21.7794002639943,21.7133353491389,21.7463678065666,14167.8832410333,0.0,1.0
1997-12-11,38.31,39.75,37.0,39.44,200667,21.091224067584,21.8840030458487,20.370015413746,21.7133353491389,364490.593119028,0.0,1.0
1997-12-12,38.38,38.5,38.06,38.5,12667,21.129761934583,21.1958268494384,20.9535888283019,21.1958268494384,23008.2791043805,0.0,1.0
1997-12-15,38.06,38.63,38.0,38.63,47000,20.9535888283019,21.267397173865,20.9205563708742,21.267397173865,85370.5785036619,0.0,1.0
1997-12-16,38.81,39.31,37.81,37.81,129000,21.3664945461481,21.6417650247123,20.8159535890199,20.8159535890199,234314.992063242,0.0,1.0
1997-12-17,38.88,39.19,38.88,38.88,34200,21.4050324131471,21.5757001098569,21.4050324131471,21.4050324131471,62120.7188260688,0.0,1.0
1997-12-18,38.5,39.0,38.5,38.88,91000,21.1958268494384,21.4710973280025,21.1958268494384,21.4050324131471,165291.971145387,0.0,1.0
1997-12-19,38.81,38.81,38.25,38.25,32400,21.3664945461481,21.3664945461481,21.0581916101563,21.0581916101563,58851.2073089073,0.0,1.0
1997-12-22,38.81,39.38,38.81,38.94,41067,21.3664945461481,21.6803028917112,21.3664945461481,21.4380648705748,74593.9052640401,0.0,1.0
1997-12-23,38.88,39.19,38.81,38.81,44200,21.4050324131471,21.5757001098569,21.3664945461481,21.3664945461481,80284.6716991883,0.0,1.0
1997-12-24,38.81,38.81,38.56,38.81,47867,21.3664945461481,21.3664945461481,21.2288593068661,21.3664945461481,86945.3932177614,0.0,1.0
1997-12-26,38.81,38.88,38.69,38.69,3467,21.3664945461481,21.4050324131471,21.3004296312927,21.3004296312927,6297.44246111055,0.0,1.0
1997-12-29,38.63,38.81,38.5,38.75,55800,21.267397173865,21.3664945461481,21.1958268494384,21.3334620887204,101354.857032007,0.0,1.0
1997-12-30,39.0,39.19,38.69,38.69,62667,21.4710973280025,21.5757001098569,21.3004296312927,21.3004296312927,113828.043469978,0.0,1.0
1997-12-31,38.75,39.19,38.75,39.19,77467,21.3334620887204,21.5757001098569,21.3334620887204,21.5757001098569,140710.693722195,0.0,1.0
1998-01-02,38.94,39.0,38.69,38.88,37667,21.4380648705748,21.4710973280025,21.3004296312927,21.4050324131471,68418.1612871793,0.0,1.0
1998-01-05,39.81,40.31,39.13,39.13,141200,21.9170355032764,22.1923059818405,21.5426676524292,21.5426676524292,256475.014568448,0.0,1.0
1998-01-06,39.88,40.0,39.88,39.94,130867,21.9555733702754,22.0216382851308,21.9555733702754,21.9886058277031,237706.202064653,0.0,1.0
1998-01-07,40.0,40.13,39.88,40.0,45200,22.0216382851308,22.0932086095574,21.9555733702754,22.0216382851308,82101.0669865002,0.0,1.0
1998-01-08,40.88,41.0,40.19,40.25,167467,22.5061143274037,22.572179242259,22.1262410669851,22.1592735244128,304186.26958027,0.0,1.0
1998-01-09,40.56,41.0,40.44,41.0,153800,22.3299412211226,22.572179242259,22.2638763062672,22.572179242259,279361.595188578,0.0,1.0
1998-01-12,40.25,40.63,39.81,40.31,101800,22.1592735244128,22.3684790881216,21.9170355032764,22.1923059818405,184909.040248357,0.0,1.0
1998-01-13,41.06,41.25,40.38,40.44,64867,22.6052116996867,22.7098144815411,22.2308438488395,22.2638763062672,117824.113102065,0.0,1.0
1998-01-14,42.06,42.13,41.31,41.5,142867,23.155752656815,23.194290523814,22.7428469389688,22.8474497208232,259502.945512397,0.0,1.0
1998-01-15,42.25,42.38,42.0,42.19,105600,23.2603554386694,23.3319257630961,23.1227201993873,23.2273229812417,191811.342340142,0.0,1.0
1998-01-16,42.69,42.88,42.31,42.5,100067,23.5025934598058,23.6071962416602,23.2933878960971,23.3979906779514,181761.227215445,0.0,1.0
1998-01-20,43.88,44.0,43.5,43.63,142000,24.1577371987885,24.2238021136438,23.9485316350797,24.0201019595064,257928.130798297,0.0,1.0
1998-01-21,43.75,43.88,43.63,43.88,92867,24.0861668743618,24.1577371987885,24.0201019595064,24.1577371987885,168683.181146799,0.0,1.0
1998-01-22,44.94,45.25,43.81,43.88,178800,24.7413106133444,24.9119783100542,24.1191993317895,24.1577371987885,324771.477371377,0.0,1.0
1998-01-23,45.31,46.38,45.19,45.19,159267,24.9450107674819,25.5340895916091,24.8789458526265,24.8789458526265,289291.828224313,0.0,1.0
1998-01-26,45.0,46.0,44.81,45.19,137000,24.7743430707721,25.3248840279004,24.6697402889177,24.8789458526265,248846.154361738,0.0,1.0
1998-01-27,44.56,45.5,44.56,45.13,52467,24.5321050496357,25.0496135493363,24.5321050496357,24.8459133951988,95300.8115393961,0.0,1.0
1998-01-28,45.56,45.63,44.44,44.44,71667,25.082646006764,25.1211838737629,24.4660401347803,24.4660401347803,130175.601055785,0.0,1.0
1998-01-29,45.94,46.13,45.44,45.44,42667,25.2918515704727,25.3964543523271,25.0165810919086,25.0165810919086,77500.137723739,0.0,1.0
1998-01-30,45.5,46.06,45.19,46.06,35200,25.0496135493363,25.3579164853281,24.8789458526265,25.3579164853281,63937.1141133806,0.0,1.0
1998-02-02,45.69,46.25,45.38,45.75,85067,25.1542163311906,25.4625192671825,24.9835486344809,25.1872487886183,154515.297905766,0.0,1.0
1998-02-03,45.81,45.88,45.5,45.81,63067,25.220281246046,25.258819113045,25.0496135493363,25.220281246046,114554.601584903,0.0,1.0
1998-02-04,47.13,47.63,45.81,45.81,84000,25.9469953094553,26.2222657880195,25.220281246046,25.220281246046,152577.204134204,0.0,1.0
1998-02-05,46.81,48.63,46.63,48.0,122200,25.7708222031743,26.7728067451477,25.6717248308912,26.4259659421569,221963.50410952,0.0,1.0
1998-02-06,46.81,47.5,46.5,46.94,80867,25.7708222031743,26.1506954635928,25.6001545064645,25.842392527601,146886.437699056,0.0,1.0
1998-02-09,47.0,47.56,46.69,46.69,72867,25.8754249850287,26.1837279210205,25.7047572883189,25.7047572883189,132355.27540056,0.0,1.0
1998-02-10,47.75,47.75,47.0,47.13,93000,26.2883307028749,26.2883307028749,25.8754249850287,25.9469953094553,168924.761720011,0.0,1.0
1998-02-11,47.56,48.0,47.5,47.63,23267,26.1837279210205,26.4259659421569,26.1506954635928,26.2222657880195,42262.0691498872,0.0,1.0
1998-02-12,46.5,47.44,46.38,47.44,79200,25.6001545064645,26.1176630061651,25.5340895916091,26.1176630061651,143858.506755107,0.0,1.0
1998-02-13,46.94,47.13,46.69,46.94,71000,25.842392527601,25.9469953094553,25.7047572883189,25.842392527601,128964.065399148,0.0,1.0
1998-02-17,47.0,47.56,46.81,47.06,45800,25.8754249850287,26.1837279210205,25.7708222031743,25.9084574424564,83190.9041588873,0.0,1.0
1998-02-18,46.81,46.94,46.5,46.88,31867,25.7708222031743,25.842392527601,25.6001545064645,25.8093600701733,57883.06862077,0.0,1.0
1998-02-19,46.25,46.94,46.13,46.94,85067,25.4625192671825,25.842392527601,25.3964543523271,25.842392527601,154515.297905766,0.0,1.0
1998-02-20,45.88,46.13,45.75,46.13,50800,25.258819113045,25.3964543523271,25.1872487886183,25.3964543523271,92272.8805954472,0.0,1.0
1998-02-23,45.87,46.0,45.5,46.0,48200,25.2533137034737,25.3248840279004,25.0496135493363,25.3248840279004,87550.2528484361,0.0,1.0
1998-02-24,30.13,31.0,29.88,30.44,83067,24.8816985574121,25.6001545064645,24.675245698489,25.1377001024768,100588.338220761,0.0,1.5
1998-02-25,30.44,30.63,30.0,30.19,74500,25.1377001024768,25.2946042752583,24.7743430707721,24.9312472435537,90214.2992698269,0.0,1.0
1998-02-26,31.25,31.38,30.19,30.44,79200,25.8768013374215,25.9844488309852,24.9990602360561,25.2060746467555,95645.5153682693,0.085,1.0
1998-02-27,30.38,31.38,30.13,31.31,48500,25.1563911881877,25.9844488309852,24.9493767774883,25.9264847959893,58570.8017091043,0.0,1.0
1998-03-02,29.75,30.38,29.0,30.13,87500,24.6347148732252,25.1563911881877,24.0136716411271,24.9493767774883,105668.972155601,0.0,1.0
1998-03-03,29.5,29.75,29.25,29.75,74400,24.4277004625259,24.6347148732252,24.2206860518265,24.6347148732252,89848.8174671621,0.0,1.0
1998-03-04,29.5,29.63,29.13,29.38,48300,24.4277004625259,24.5353479560895,24.1213191346908,24.3283335453902,58329.2726298915,0.0,1.0
1998-03-05,29.44,29.69,29.13,29.25,66100,24.378017003958,24.5850314146574,24.1213191346908,24.2206860518265,79825.360679831,0.0,1.0
1998-03-06,29.44,29.94,29.44,29.56,84100,24.378017003958,24.7920458253568,24.378017003958,24.4773839210937,101562.977808983,0.0,1.0
1998-03-09,29.0,29.38,29.0,29.31,63900,24.0136716411271,24.3283335453902,24.0136716411271,24.2703695103944,77168.5408084902,0.0,1.0
1998-03-10,29.0,29.06,28.56,29.0,80700,24.0136716411271,24.063355099695,23.6493262782962,24.0136716411271,97456.9834623655,0.0,1.0
1998-03-11,28.88,29.38,28.88,28.88,96300,23.9143047239914,24.3283335453902,23.9143047239914,23.9143047239914,116296.251640964,0.0,1.0
1998-03-12,29.5,29.69,28.88,29.13,131200,24.4277004625259,24.5850314146574,23.9143047239914,24.1213191346908,158443.075963598,0.0,1.0
1998-03-13,29.44,30.0,29.31,29.75,60900,24.378017003958,24.8417292839246,24.2703695103944,24.6347148732252,73545.6046202981,0.0,1.0
1998-03-16,29.25,30.13,29.25,29.63,165000,24.2206860518265,24.9493767774883,24.2206860518265,24.5353479560895,199261.490350561,0.0,1.0
1998-03-17,28.81,29.13,28.75,29.13,54500,23.8563406889956,24.1213191346908,23.8066572304278,24.1213191346908,65816.6740854884,0.0,1.0
1998-03-18,28.06,28.81,28.0,28.75,61200,23.2352974568975,23.8563406889956,23.1856139983296,23.8066572304278,73907.8982391172,0.0,1.0
1998-03-19,27.88,28.19,27.63,28.06,50800,23.0862470811939,23.3429449504612,22.8792326704946,23.2352974568975,61348.3861200517,0.0,1.0
1998-03-20,27.0,27.75,26.75,27.75,140700,22.3575563555322,22.9785995876303,22.1505419448328,22.9785995876303,169915.707226206,0.0,1.0
1998-03-23,27.0,27.25,26.63,26.88,182100,22.3575563555322,22.5645707662315,22.0511750276971,22.2581894383965,219912.226623255,0.0,1.0
1998-03-24,27.38,27.44,26.88,26.88,93600,22.6722182597952,22.7219017183631,22.2581894383965,22.2581894383965,113035.609071591,0.0,1.0
1998-03-25,27.75,28.0,27.38,27.63,34600,22.9785995876303,23.1856139983296,22.6722182597952,22.8792326704946,41784.5307038146,0.0,1.0
1998-03-26,27.0,27.69,26.94,27.63,310400,22.3575563555322,22.9289161290624,22.3078728969643,22.8792326704946,374853.130938267,0.0,1.0
1998-03-27,27.06,27.38,27.0,27.0,604500,22.4072398141,22.6722182597952,22.3575563555322,22.3575563555322,730021.641920693,0.0,1.0
1998-03-30,27.81,28.5,27.06,27.06,73900,23.0282830461981,23.5996428197284,22.4072398141,22.4072398141,89244.9947691302,0.0,1.0
1998-03-31,27.25,27.94,27.25,27.69,51400,22.5645707662315,23.1359305397618,22.5645707662315,22.9289161290624,62072.9733576901,0.0,1.0
1998-04-01,27.69,27.69,27.38,27.63,21000,22.9289161290624,22.9289161290624,22.6722182597952,22.8792326704946,25360.5533173442,0.0,1.0
1998-04-02,27.75,28.06,27.69,27.75,92300,22.9785995876303,23.2352974568975,22.9289161290624,22.9785995876303,111465.670056708,0.0,1.0
1998-04-03,28.31,28.38,27.75,27.75,95100,23.4423118675969,23.5002759025927,22.9785995876303,22.9785995876303,114847.077165687,0.0,1.0
1998-04-06,28.25,28.56,28.13,28.44,47700,23.392628409029,23.6493262782962,23.2932614918933,23.5499593611605,57604.6853922532,0.0,1.0
1998-04-07,28.06,28.25,28.0,28.25,90200,23.2352974568975,23.392628409029,23.1856139983296,23.392628409029,108929.614724973,0.0,1.0
1998-04-08,28.0,28.13,27.88,28.06,70100,23.1856139983296,23.2932614918933,23.0862470811939,23.2352974568975,84655.9422640871,0.0,1.0
1998-04-09,28.38,28.38,27.94,28.13,35400,23.5002759025927,23.5002759025927,23.1359305397618,23.2932614918933,42750.6470206658,0.0,1.0
1998-04-13,28.25,28.88,28.0,28.63,91600,23.392628409029,23.9143047239914,23.1856139983296,23.7072903132921,110620.318279463,0.0,1.0
1998-04-14,28.44,28.44,28.0,28.25,46100,23.5499593611605,23.5499593611605,23.1856139983296,23.392628409029,55672.4527585508,0.0,1.0
1998-04-15,28.75,29.13,28.44,28.56,152100,23.8066572304278,24.1213191346908,23.5499593611605,23.6493262782962,183682.864741335,0.0,1.0
1998-04-16,28.31,28.75,28.31,28.44,19400,23.4423118675969,23.8066572304278,23.4423118675969,23.5499593611605,23428.3206836417,0.0,1.0
1998-04-17,28.13,28.31,28.0,28.31,43700,23.2932614918933,23.4423118675969,23.1856139983296,23.4423118675969,52774.1038079972,0.0,1.0
1998-04-20,28.0,28.38,27.81,28.19,76500,23.1856139983296,23.5002759025927,23.0282830461981,23.3429449504612,92384.8727988968,0.0,1.0
1998-04-21,27.69,28.09,27.63,27.88,64500,22.9289161290624,23.2601391861814,22.8792326704946,23.0862470811939,77893.1280461286,0.0,1.0
1998-04-22,27.63,27.94,27.38,27.94,121500,22.8792326704946,23.1359305397618,22.6722182597952,23.1359305397618,146728.915621777,0.0,1.0
1998-04-23,27.31,27.88,27.19,27.63,94500,22.6142542247994,23.0862470811939,22.5148873076637,22.8792326704946,114122.489928049,0.0,1.0
1998-04-24,26.88,27.56,26.88,27.56,45500,22.2581894383965,22.8212686354988,22.2581894383965,22.8212686354988,54947.8655209122,0.0,1.0
1998-04-27,26.38,26.75,26.19,26.75,71900,21.8441606169977,22.1505419448328,21.6868296648662,22.1505419448328,86829.7039770022,0.0,1.0
1998-04-28,26.38,26.69,26.0,26.38,63800,21.8441606169977,22.1008584862649,21.5294987127347,21.8441606169977,77047.7762688837,0.0,1.0
1998-04-29,26.13,26.38,25.88,26.38,52400,21.6371462062983,21.8441606169977,21.430131795599,21.8441606169977,63280.6187537541,0.0,1.0
1998-04-30,26.19,26.5,26.13,26.5,122200,21.757214564504,22.0147455501854,21.7073698575979,22.0147455501854,147096.862537788,0.085,1.0
1998-05-01,26.94,27.75,26.19,26.25,241900,22.38027340083,23.0531769440621,21.757214564504,21.8070592714101,291184.378460646,0.0,1.0
1998-05-04,27.19,27.5,27.06,27.5,77300,22.5879596796053,22.8454906652867,22.4799628146421,22.8454906652867,93048.9973336417,0.0,1.0
1998-05-05,27.38,27.44,27.13,27.19,200900,22.7458012514746,22.7956459583806,22.5381149726992,22.5879596796053,241831.09397579,0.0,1.0
1998-05-06,27.25,27.63,27.19,27.56,73100,22.6378043865114,22.9534875302499,22.5879596796053,22.8953353721928,87993.2950205589,0.0,1.0
1998-05-07,27.31,27.5,27.25,27.25,93200,22.6876490934175,22.8454906652867,22.6378043865114,22.6378043865114,112188.441804598,0.0,1.0
1998-05-08,27.25,27.69,27.19,27.38,148500,22.6378043865114,23.003332237156,22.5879596796053,22.7458012514746,178755.188926854,0.0,1.0
1998-05-11,27.75,27.88,27.25,27.25,57100,23.0531769440621,23.1611738090252,22.6378043865114,22.6378043865114,68733.4766850056,0.0,1.0
1998-05-12,27.94,27.94,27.69,27.88,78600,23.2110185159313,23.2110185159313,23.003332237156,23.1611738090252,94613.8575734054,0.0,1.0
1998-05-13,28.5,28.5,28.0,28.0,112900,23.6762357803881,23.6762357803881,23.2608632228374,23.2608632228374,135902.093130247,0.0,1.0
1998-05-14,28.94,29.5,28.5,28.5,69500,24.0417636310327,24.5069808954894,23.6762357803881,23.6762357803881,83659.8358950593,0.0,1.0
1998-05-15,29.0,29.31,28.94,29.19,82400,24.0916083379387,24.3491393236201,24.0417636310327,24.249449909808,99188.0644280994,0.0,1.0
1998-05-18,28.06,29.25,28.0,29.25,54900,23.3107079297435,24.2992946167141,23.2608632228374,24.2992946167141,66085.251663867,0.0,1.0
1998-05-19,27.88,28.13,27.81,28.06,42900,23.1611738090252,23.3688600878006,23.1030216509681,23.3107079297435,51640.3879122022,0.0,1.0
1998-05-20,27.75,28.13,27.44,28.13,36700,23.0531769440621,23.3688600878006,22.7956459583806,23.3688600878006,44177.2083071752,0.0,1.0
1998-05-21,27.81,27.94,27.63,27.88,36500,23.1030216509681,23.2110185159313,22.9534875302499,23.1611738090252,43936.4605779809,0.0,1.0
1998-05-22,27.44,27.88,27.44,27.88,38900,22.7956459583806,23.1611738090252,22.7956459583806,23.1611738090252,46825.4333283139,0.0,1.0
1998-05-26,27.13,27.75,27.06,27.5,54000,22.5381149726992,23.0531769440621,22.4799628146421,22.8454906652867,65001.8868824923,0.0,1.0
1998-05-27,26.69,27.13,26.56,26.88,101000,22.1725871220546,22.5381149726992,22.0645902570915,22.3304286939239,121577.60324318,0.0,1.0
1998-05-28,26.63,27.0,26.5,26.94,85000,22.1227424151486,22.4301181077361,22.0147455501854,22.38027340083,102317.784907626,0.0,1.0
1998-05-29,26.44,26.88,26.38,26.63,144900,21.9649008432793,22.3304286939239,21.9150561363732,22.1227424151486,174421.729801354,0.0,1.0
1998-06-01,26.5,26.81,26.44,26.44,31300,22.0147455501854,22.2722765358668,21.9649008432793,21.9649008432793,37677.019618926,0.0,1.0
1998-06-02,26.06,26.5,25.88,26.5,234300,21.6492176995408,22.0147455501854,21.4996835788226,22.0147455501854,282035.964751258,0.0,1.0
1998-06-03,26.06,26.19,26.0,26.19,46500,21.6492176995408,21.757214564504,21.5993729926347,21.757214564504,55973.8470377016,0.0,1.0
1998-06-04,26.13,26.13,25.81,26.0,20100,21.7073698575979,21.7073698575979,21.4415314207655,21.5993729926347,24195.1467840388,0.0,1.0
1998-06-05,25.88,26.19,25.81,26.13,43200,21.4996835788226,21.757214564504,21.4415314207655,21.7073698575979,52001.5095059937,0.0,1.0
1998-06-08,26.94,27.19,26.13,26.13,37000,22.38027340083,22.5879596796053,21.7073698575979,21.7073698575979,44538.3299009669,0.0,1.0
1998-06-09,26.88,27.0,26.75,26.94,54700,22.3304286939239,22.4301181077361,22.2224318289607,22.38027340083,65844.5039346727,0.0,1.0
1998-06-10,25.69,27.0,25.25,27.0,59200,21.3418420069533,22.4301181077361,20.9763141563087,22.4301181077361,71261.3278415471,0.0,1.0
1998-06-11,26.44,26.44,25.69,25.69,138900,21.9649008432793,21.9649008432793,21.3418420069533,21.3418420069533,167199.297925522,0.0,1.0
1998-06-12,26.19,26.31,26.13,26.31,84000,21.757214564504,21.8569039783161,21.7073698575979,21.8569039783161,101114.046261654,0.0,1.0
1998-06-15,26.0,26.19,26.0,26.19,67000,21.5993729926347,21.757214564504,21.5993729926347,21.757214564504,80650.4892801293,0.0,1.0
1998-06-16,25.56,26.13,25.5,26.0,38900,21.2338451419901,21.7073698575979,21.1840004350841,21.5993729926347,46825.4333283139,0.0,1.0
1998-06-17,26.0,26.25,25.69,25.69,95600,21.5993729926347,21.8070592714101,21.3418420069533,21.3418420069533,115077.414554931,0.0,1.0
1998-06-18,25.38,26.13,25.38,26.0,23200,21.0843110212719,21.7073698575979,21.0843110212719,21.5993729926347,27926.7365865522,0.0,1.0
1998-06-19,24.38,25.19,24.31,25.19,47300,20.2535659061706,20.9264694494026,20.1954137481135,20.9264694494026,56936.8379544792,0.0,1.0
1998-06-22,24.5,24.88,24.25,24.38,57400,20.3532553199827,20.6689384637212,20.1455690412074,20.2535659061706,69094.5982787974,0.0,1.0
1998-06-23,24.19,24.5,23.63,24.5,80600,20.0957243343013,20.3532553199827,19.6305070698446,20.3532553199827,97021.3348653496,0.0,1.0
1998-06-24,25.19,25.25,24.06,24.19,221500,20.9264694494026,20.9763141563087,19.9877274693381,20.0957243343013,266628.110082816,0.0,1.0
1998-06-25,26.75,27.25,25.5,25.5,222700,22.2224318289607,22.6378043865114,21.1840004350841,21.1840004350841,268072.596457982,0.0,1.0
1998-06-26,26.94,27.0,26.63,26.88,152500,22.38027340083,22.4301181077361,22.1227424151486,22.3304286939239,183570.143510742,0.0,1.0
1998-06-29,27.13,27.13,26.88,27.0,61100,22.5381149726992,22.5381149726992,22.3304286939239,22.4301181077361,73548.4312688941,0.0,1.0
1998-06-30,29.56,29.75,27.25,27.25,146100,24.5568256023955,24.7146671742647,22.6378043865114,22.6378043865114,175866.216176521,0.0,1.0
1998-07-01,29.19,29.94,29.0,29.63,71100,24.249449909808,24.872508746134,24.0916083379387,24.6149777604526,85585.8177286147,0.0,1.0
1998-07-02,29.0,29.31,28.88,29.0,26100,24.0916083379387,24.3491393236201,23.9919189241266,24.0916083379387,31417.5786598713,0.0,1.0
1998-07-06,29.38,30.0,29.38,29.69,57800,24.4072914816772,24.9223534530401,24.4072914816772,24.6648224673587,69576.0937371862,0.0,1.0
1998-07-07,29.94,30.25,29.38,29.63,89100,24.872508746134,25.1300397318154,24.4072914816772,24.6149777604526,107253.113356112,0.0,1.0
1998-07-08,29.5,30.0,29.5,30.0,23500,24.5069808954894,24.9223534530401,24.5069808954894,24.9223534530401,28287.8581803438,0.0,1.0
1998-07-09,29.13,29.56,29.0,29.56,26000,24.1996052029019,24.5568256023955,24.0916083379387,24.5568256023955,31297.204795274,0.0,1.0
1998-07-10,28.75,29.13,28.63,29.13,19100,23.8839220591634,24.1996052029019,23.7842326453512,24.1996052029019,22991.4081380667,0.0,1.0
1998-07-13,29.19,29.19,28.69,28.75,38000,24.249449909808,24.249449909808,23.8340773522573,23.8839220591634,45742.068546939,0.0,1.0
1998-07-14,29.31,29.38,28.88,28.88,37300,24.3491393236201,24.4072914816772,23.9919189241266,23.9919189241266,44899.4514947586,0.0,1.0
1998-07-15,28.94,29.38,28.63,29.38,37300,24.0417636310327,24.4072914816772,23.7842326453512,24.4072914816772,44899.4514947584,0.0,1.0
1998-07-16,28.94,29.0,28.63,29.0,11400,24.0417636310327,24.0916083379387,23.7842326453512,24.0916083379387,13722.6205640817,0.0,1.0
1998-07-17,29.38,29.38,28.75,28.94,73800,24.4072914816772,24.4072914816772,23.8839220591634,24.0417636310327,88835.9120727395,0.0,1.0
1998-07-20,29.56,29.88,29.31,29.5,66100,24.5568256023955,24.8226640392279,24.3491393236201,24.5069808954894,79567.1244987543,0.0,1.0
1998-07-21,29.5,29.63,29.31,29.63,29500,24.5069808954894,24.6149777604526,24.3491393236201,24.6149777604526,35510.2900561763,0.0,1.0
1998-07-22,29.0,29.44,29.0,29.38,20800,24.0916083379387,24.4571361885833,24.0916083379387,24.4072914816772,25037.7638362193,0.0,1.0
1998-07-23,28.31,29.13,28.31,29.13,90800,23.5183942085188,24.1996052029019,23.5183942085188,24.1996052029019,109299.469054265,0.0,1.0
1998-07-24,27.63,28.38,27.13,28.06,56100,22.9534875302499,23.5765463665759,22.5381149726992,23.3107079297435,67529.7380390336,0.0,1.0
1998-07-27,26.88,27.5,26.5,27.5,38600,22.3304286939239,22.8454906652867,22.0147455501854,22.8454906652867,46464.3117345222,0.0,1.0
1998-07-28,26.31,26.94,26.19,26.88,38800,21.8569039783161,22.38027340083,21.757214564504,22.3304286939239,46705.0594637167,0.0,1.0
1998-07-29,26.5,26.5,25.88,26.25,45300,22.0147455501854,22.0147455501854,21.4996835788226,21.8070592714101,54529.3606625351,0.0,1.0
1998-07-30,26.31,26.31,26.0,26.25,39800,21.9275173130998,21.9275173130998,21.6691543192928,21.8775115723629,47754.5170777006,0.085,1.0
1998-07-31,25.31,26.31,25.31,26.31,36400,21.0940883008193,21.9275173130998,21.0940883008193,21.9275173130998,43674.9854680478,0.0,1.0
1998-08-03,24.88,25.44,24.63,25.44,27300,20.7357138255386,21.2024340724157,20.5273565724685,21.2024340724157,32756.239101036,0.0,1.0
1998-08-04,24.75,25.0,23.81,24.88,156800,20.6273680539422,20.8357253070123,19.8439447823985,20.7357138255386,188138.398939283,0.0,1.0
1998-08-05,24.5,24.75,24.06,24.63,32800,20.4190108008721,20.6273680539422,20.0523020354686,20.5273565724685,39355.4814107683,0.0,1.0
1998-08-06,24.63,24.75,24.38,24.63,38400,20.5273565724685,20.6273680539422,20.3189993193984,20.5273565724685,46074.7099443143,0.0,1.0
1998-08-07,25.5,25.56,24.69,24.75,57000,21.2524398131526,21.3024455538894,20.5773623132054,20.6273680539422,68392.1475735913,0.0,1.0
1998-08-10,24.63,25.44,24.5,25.44,33800,20.5273565724685,21.2024340724157,20.4190108008721,21.2024340724157,40555.3436489017,0.0,1.0
1998-08-11,23.81,24.44,23.5,24.44,30400,19.8439447823985,20.3690050601352,19.5855817885916,20.3690050601352,36475.8120392488,0.0,1.0
1998-08-12,24.44,24.44,23.5,24.44,27500,20.3690050601352,20.3690050601352,19.5855817885916,20.3690050601352,32996.2115486626,0.0,1.0
1998-08-13,24.56,24.56,24.25,24.5,57900,20.4690165416089,20.4690165416089,20.2106535478019,20.4190108008721,69472.0235879113,0.0,1.0
1998-08-14,25.19,25.19,24.63,24.63,34100,20.9940768193456,20.9940768193456,20.5273565724685,20.5273565724685,40915.3023203416,0.0,1.0
1998-08-17,25.44,25.44,25.13,25.13,23200,21.2024340724157,21.2024340724157,20.9440710786088,20.9440710786088,27836.8039246899,0.0,1.0
1998-08-18,25.69,26.06,25.56,25.56,58700,21.4107913254858,21.7191600600296,21.3024455538894,21.3024455538894,70431.913378418,0.0,1.0
1998-08-19,24.94,25.88,24.94,25.75,76700,20.7857195662755,21.5691428378191,20.7857195662755,21.4607970662227,92029.4336648151,0.0,1.0
1998-08-20,25.38,25.5,24.88,24.88,35300,21.1524283316789,21.2524398131526,20.7357138255386,20.7357138255386,42355.1370061014,0.0,1.0
1998-08-21,25.13,25.38,24.94,25.38,42800,20.9440710786088,21.1524283316789,20.7857195662755,21.1524283316789,51354.1037921002,0.0,1.0
1998-08-24,25.0,25.31,25.0,25.31,39700,20.8357253070123,21.0940883008193,20.8357253070123,21.0940883008193,47634.5308538874,0.0,1.0
1998-08-25,24.63,25.0,24.63,25.0,33200,20.5273565724685,20.8357253070123,20.5273565724685,20.8357253070123,39835.4263060217,0.0,1.0
1998-08-26,24.44,24.5,24.0,24.38,62200,20.3690050601352,20.4190108008721,20.0022962947318,20.3189993193984,74631.4312118841,0.0,1.0
1998-08-27,24.25,24.31,23.75,24.31,58600,20.2106535478019,20.2606592885388,19.7939390416617,20.2606592885388,70311.9271546047,0.0,1.0
1998-08-28,23.5,24.31,23.5,24.13,36300,19.5855817885916,20.2606592885388,19.5855817885916,20.1106420663283,43554.9992442345,0.0,1.0
1998-08-31,22.13,23.44,22.13,23.25,44000,18.4437840417673,19.5355760478547,18.4437840417673,19.3772245355214,52793.9384778601,0.0,1.0
1998-09-01,22.75,22.88,22.13,22.13,65300,18.9605100293812,19.0688558009777,18.4437840417673,18.4437840417673,78351.0041500969,0.0,1.0
1998-09-02,23.38,23.75,22.75,22.75,24000,19.4855703071179,19.7939390416617,18.9605100293812,18.9605100293812,28796.6937151964,0.0,1.0
1998-09-03,22.63,23.13,22.56,23.13,61500,18.8604985479075,19.2772130540478,18.8021585170479,19.2772130540478,73791.5276451909,0.0,1.0
1998-09-04,22.44,22.88,22.13,22.88,25400,18.7021470355742,19.0688558009777,18.4437840417673,19.0688558009777,30476.5008485829,0.0,1.0
1998-09-08,23.5,23.5,22.44,22.44,74000,19.5855817885916,19.5855817885916,18.7021470355742,18.7021470355742,88789.8056218554,0.0,1.0
1998-09-09,22.56,23.44,22.0,23.44,123000,18.8021585170479,19.5355760478547,18.3354382701708,19.5355760478547,147583.055290382,0.0,1.0
1998-09-10,21.13,22.56,21.06,22.56,25400,17.6103550294868,18.8021585170479,17.5520149986272,18.8021585170479,30476.5008485829,0.0,1.0
1998-09-11,21.06,21.56,21.0,21.25,43500,17.5520149986272,17.9687295047674,17.5020092578903,17.7103665109605,52194.0073587934,0.0,1.0
1998-09-14,20.88,21.0,20.13,21.0,142500,17.4019977764167,17.5020092578903,16.7769260172063,17.5020092578903,170980.368933978,0.0,1.0
1998-09-15,22.06,22.25,20.88,21.0,210100,18.3854440109077,18.543795523241,17.4019977764167,17.5020092578903,252091.056231781,0.0,1.0
1998-09-16,21.88,22.13,21.81,22.0,116700,18.2354267886972,18.4437840417673,18.1770867578375,18.3354382701708,140023.923190142,0.0,1.0
1998-09-17,19.56,21.19,18.0,21.13,529800,16.3018714802064,17.6603607702236,15.0017222210489,17.6103550294868,635687.013762962,0.0,1.0
1998-09-18,19.69,19.88,19.13,19.63,323900,16.4102172518029,16.5685687641362,15.9434970049258,16.3602115110661,388635.378931338,0.0,1.0
1998-09-21,19.19,19.63,18.75,19.63,161900,15.9935027456627,16.3602115110661,15.6267939802592,16.3602115110661,194257.696353762,0.0,1.0
1998-09-22,19.5,19.69,19.25,19.25,131600,16.2518657394696,16.4102172518029,16.0435084863995,16.0435084863995,157901.870538327,0.0,1.0
1998-09-23,19.94,20.13,19.44,19.63,74800,16.618574504873,16.7769260172063,16.2018599987328,16.3602115110661,89749.6954123622,0.0,1.0
1998-09-24,19.56,19.94,19.0,19.94,144300,16.3018714802064,16.618574504873,15.8351512333294,16.618574504873,173140.120962619,0.0,1.0
1998-09-25,20.94,21.0,19.31,19.31,158400,17.4520035171535,17.5020092578903,16.0935142271363,16.0935142271363,190058.178520296,0.0,1.0
1998-09-28,20.5,21.0,20.38,21.0,113800,17.0852947517501,17.5020092578903,16.9852832702764,17.5020092578903,136544.322699556,0.0,1.0
1998-09-29,19.88,20.5,19.69,20.38,77400,16.5685687641362,17.0852947517501,16.4102172518029,16.9852832702764,92869.3372315083,0.0,1.0
1998-09-30,19.63,19.88,19.0,19.88,139000,16.3602115110661,16.5685687641362,15.8351512333294,16.5685687641362,166780.851100512,0.0,1.0
1998-10-01,19.31,19.69,19.13,19.69,113200,16.0935142271363,16.4102172518029,15.9434970049258,16.4102172518029,135824.405356676,0.0,1.0
1998-10-02,19.75,19.88,19.0,19.06,39000,16.4602229925397,16.5685687641362,15.8351512333294,15.8851569740662,46794.6272871942,0.0,1.0
1998-10-05,18.88,19.88,18.63,19.88,43600,15.7351397518557,16.5685687641362,15.5267824987856,16.5685687641362,52313.9935826068,0.0,1.0
1998-10-06,19.19,19.38,18.81,18.81,22000,15.9935027456627,16.1518542579959,15.6767997209961,15.6767997209961,26396.96923893,0.0,1.0
1998-10-07,18.5,19.13,18.19,19.13,73900,15.4184367271891,15.9434970049258,15.1600737333822,15.9434970049258,88669.8193980423,0.0,1.0
1998-10-08,18.63,18.63,17.88,18.25,34300,15.5267824987856,15.5267824987856,14.9017107395752,15.210079474119,41155.2747679681,0.0,1.0
1998-10-09,18.44,18.81,17.97,18.5,66900,15.3684309864523,15.6767997209961,14.9767193506804,15.4184367271891,80270.7837311099,0.0,1.0
1998-10-12,17.88,18.56,17.75,18.56,67300,14.9017107395752,15.4684424679259,14.7933649679787,15.4684424679259,80750.7286263633,0.0,1.0
1998-10-13,17.94,18.13,17.88,18.0,101500,14.951716480312,15.1100679926453,14.9017107395752,15.0017222210489,121786.017170518,0.0,1.0
1998-10-14,17.75,17.94,17.63,17.94,46900,14.7933649679787,14.951716480312,14.6933534865051,14.951716480312,56273.5389684465,0.0,1.0
1998-10-15,18.06,18.31,17.44,17.63,58100,15.0517279617857,15.2600852148558,14.5350019741718,14.6933534865051,69711.9960355379,0.0,1.0
1998-10-16,18.5,18.75,17.94,18.06,83600,15.4184367271891,15.6267939802592,14.951716480312,15.0517279617857,100308.483107934,0.0,1.0
1998-10-19,20.19,20.25,18.5,18.63,274800,16.8269317579431,16.87693749868,15.4184367271891,15.5267824987856,329722.143039,0.0,1.0
1998-10-20,21.63,22.25,20.5,20.56,161700,18.027069535627,18.543795523241,17.0852947517501,17.1353004924869,194017.723906136,0.0,1.0
1998-10-21,21.75,22.25,21.63,22.0,110200,18.1270810171007,18.543795523241,18.027069535627,18.3354382701708,132224.818642277,0.0,1.0
1998-10-22,21.81,21.94,21.63,21.94,29100,18.1770867578375,18.285432529434,18.027069535627,18.285432529434,34915.9911296757,0.0,1.0
1998-10-23,21.75,21.88,21.63,21.75,24300,18.1270810171007,18.2354267886972,18.027069535627,18.1270810171007,29156.6523866364,0.0,1.0
1998-10-26,22.94,22.94,22.0,22.0,121700,19.1188615417145,19.1188615417145,18.3354382701708,18.3354382701708,146023.234380808,0.0,1.0
1998-10-27,23.5,23.88,23.0,23.0,152200,19.5855817885916,19.9022848132582,19.1688672824513,19.1688672824513,182619.03264387,0.0,1.0
1998-10-28,23.06,23.5,23.0,23.38,42000,19.2188730231882,19.5855817885916,19.1688672824513,19.4855703071179,50394.2140015936,0.0,1.0
1998-10-29,22.88,23.0,22.81,22.88,15300,19.1396972670215,19.2400802946457,19.0811405009074,19.1396972670215,18289.9444602593,0.085,1.0
1998-10-30,23.13,23.38,22.69,22.88,70300,19.348828574572,19.5579598821225,18.9807574732831,19.1396972670215,84038.1108206685,0.0,1.0
1998-11-02,22.88,23.13,22.88,23.13,117900,19.1396972670215,19.348828574572,19.1396972670215,19.348828574572,140940.160252586,0.0,1.0
1998-11-03,23.0,23.25,22.63,22.63,91800,19.2400802946457,19.4492116021962,18.930565959471,18.930565959471,109739.666761556,0.0,1.0
1998-11-04,23.5,23.75,23.06,23.13,44200,19.6583429097467,19.8674742172972,19.2902718084579,19.348828574572,52837.6173296381,0.0,1.0
1998-11-05,25.13,25.31,23.38,23.5,71300,21.021879034976,21.1724535764123,19.5579598821225,19.6583429097467,85233.5320272214,0.0,1.0
1998-11-06,24.75,25.31,24.63,25.06,27900,20.7039994474992,21.1724535764123,20.603616419875,20.9633222688618,33352.2516628258,0.0,1.0
1998-11-09,24.81,25.13,24.38,24.63,35200,20.7541909613113,21.021879034976,20.3944851123245,20.603616419875,42078.826470662,0.0,1.0
1998-11-10,24.94,25.06,24.75,24.75,44000,20.8629392412376,20.9633222688618,20.7039994474992,20.7039994474992,52598.5330883274,0.0,1.0
1998-11-11,24.44,25.0,24.44,24.94,26000,20.4446766261366,20.9131307550497,20.4446766261366,20.8629392412376,31080.9513703753,0.0,1.0
1998-11-12,24.0,24.5,23.88,24.38,70400,20.0766055248477,20.4948681399487,19.9762224972235,20.3944851123245,84157.652941324,0.0,1.0
1998-11-13,23.94,24.0,23.75,23.88,23100,20.0264140110356,20.0766055248477,19.8674742172972,19.9762224972235,27614.2298713719,0.0,1.0
1998-11-16,23.56,24.0,23.38,23.94,55000,19.7085344235589,20.0766055248477,19.5579598821225,20.0264140110356,65748.1663604091,0.0,1.0
1998-11-17,23.5,23.56,23.31,23.56,21600,19.6583429097467,19.7085344235589,19.4994031160084,19.7085344235589,25821.0980615426,0.0,1.0
1998-11-18,23.75,23.94,23.5,23.5,33800,19.8674742172972,20.0264140110356,19.6583429097467,19.6583429097467,40405.2367814879,0.0,1.0
1998-11-19,23.88,24.0,23.75,23.75,23400,19.9762224972235,20.0766055248477,19.8674742172972,19.8674742172972,27972.8562333377,0.0,1.0
1998-11-20,23.94,23.94,23.63,23.63,14800,20.0264140110356,20.0264140110356,19.767091189673,19.767091189673,17692.2338569829,0.0,1.0
1998-11-23,24.5,24.81,24.0,24.0,63900,20.4948681399487,20.7541909613113,20.0766055248477,20.0766055248477,76387.4150987301,0.0,1.0
1998-11-24,25.38,25.88,24.56,24.63,64400,21.2310103425265,21.6492729576275,20.5450596537608,20.603616419875,76985.1257020064,0.0,1.0
1998-11-25,25.31,25.88,25.31,25.56,62600,21.1724535764123,21.6492729576275,21.1724535764123,21.3815848839628,74833.3675302114,0.0,1.0
1998-11-27,25.13,25.38,25.13,25.25,8700,21.021879034976,21.2310103425265,21.021879034976,21.1222620626002,10400.1644970102,0.0,1.0
1998-11-30,25.25,25.38,25.13,25.13,20500,21.1222620626002,21.2310103425265,21.021879034976,21.021879034976,24506.1347343344,0.0,1.0
1998-12-01,25.38,25.5,25.06,25.25,21800,21.2310103425265,21.3313933701507,20.9633222688618,21.1222620626002,26060.1823028531,0.0,1.0
1998-12-02,24.19,25.38,24.13,25.31,68600,20.2355453185861,21.2310103425265,20.185353804774,21.1724535764123,82005.8947695287,0.0,1.0
1998-12-03,23.13,24.19,23.13,24.13,46000,19.348828574572,20.2355453185861,19.348828574572,20.185353804774,54989.3755014332,0.0,1.0
1998-12-04,22.0,23.25,21.75,23.25,400400,18.4035550644438,19.4492116021962,18.1944237568933,19.4492116021962,478646.651103778,0.0,1.0
1998-12-07,23.5,23.88,22.0,22.0,302800,19.6583429097467,19.9762224972235,18.4035550644438,18.4035550644438,361973.541344217,0.0,1.0
1998-12-08,24.19,24.63,23.56,23.69,50700,20.2355453185861,20.603616419875,19.7085344235589,19.8172827034851,60607.8551722318,0.0,1.0
1998-12-09,24.44,24.5,24.0,24.19,48800,20.4446766261366,20.4948681399487,20.0766055248477,20.2355453185861,58336.5548797813,0.0,1.0
1998-12-10,24.94,24.94,24.25,24.38,41900,20.8629392412376,20.8629392412376,20.2857368323982,20.3944851123245,50088.1485545663,0.0,1.0
1998-12-11,24.63,24.94,24.44,24.81,52800,20.603616419875,20.8629392412376,20.4446766261366,20.7541909613113,63118.2397059928,0.0,1.0
1998-12-14,23.56,24.63,23.44,24.63,26600,19.7085344235589,20.603616419875,19.6081513959346,20.603616419875,31798.2040943069,0.0,1.0
1998-12-15,22.63,23.94,22.25,23.44,109600,18.930565959471,20.0264140110356,18.6126863719943,19.6081513959346,131018.164238197,0.0,1.0
1998-12-16,22.44,22.88,22.25,22.88,95500,18.7716261657326,19.1396972670215,18.6126863719943,19.1396972670215,114162.725225802,0.0,1.0
1998-12-17,22.13,22.69,22.0,22.5,46200,18.51230334437,18.9807574732831,18.4035550644438,18.8218176795448,55228.4597427438,0.0,1.0
1998-12-18,22.31,22.38,21.88,22.19,106500,18.6628778858064,18.7214346519205,18.3031720368195,18.5624948581821,127312.358497883,0.0,1.0
1998-12-21,23.25,23.63,22.31,22.31,101800,19.4492116021962,19.767091189673,18.6628778858064,18.6628778858064,121693.878827085,0.0,1.0
1998-12-22,24.19,24.25,23.0,23.13,41700,20.2355453185861,20.2857368323982,19.2400802946457,19.348828574572,49849.0643132558,0.0,1.0
1998-12-23,24.13,24.19,23.5,24.06,29700,20.185353804774,20.2355453185861,19.6583429097467,20.1267970386599,35504.009834621,0.0,1.0
1998-12-24,23.63,24.0,23.63,24.0,19700,19.767091189673,20.0766055248477,19.767091189673,20.0766055248477,23549.797769092,0.0,1.0
1998-12-28,23.13,23.63,23.0,23.63,55900,19.348828574572,19.767091189673,19.2400802946457,19.767091189673,66824.0454463068,0.0,1.0
1998-12-29,23.44,23.5,22.75,23.25,38900,19.6081513959346,19.6583429097467,19.0309489870953,19.4492116021962,46501.8849349077,0.0,1.0
1998-12-30,22.88,23.25,22.81,23.0,75900,19.1396972670215,19.4492116021962,19.0811405009074,19.2400802946457,90732.4695773648,0.0,1.0
1998-12-31,23.88,23.88,22.88,22.88,56900,19.9762224972235,19.9762224972235,19.1396972670215,19.1396972670215,68019.4666528597,0.0,1.0
1999-01-04,22.75,24.0,22.75,23.88,66400,19.0309489870953,20.0766055248477,19.0309489870953,19.9762224972235,79375.968115112,0.0,1.0
1999-01-05,22.88,23.0,22.81,22.88,53200,19.1396972670215,19.2400802946457,19.0811405009074,19.1396972670215,63596.408188614,0.0,1.0
1999-01-06,22.28,23.0,22.13,23.0,333300,18.6377821289003,19.2400802946457,18.51230334437,19.2400802946457,398433.88814408,0.0,1.0
1999-01-07,22.56,22.75,22.25,22.25,112600,18.8720091933569,19.0309489870953,18.6126863719943,18.6126863719943,134604.427857856,0.0,1.0
1999-01-08,22.13,22.63,22.0,22.56,43700,18.51230334437,18.930565959471,18.4035550644438,18.8720091933569,52239.9067263616,0.0,1.0
1999-01-11,21.38,22.13,20.75,22.13,191500,17.8849094217185,18.51230334437,17.3578985266913,18.51230334437,228923.16105488,0.0,1.0
1999-01-12,21.19,21.44,21.0,21.44,116400,17.7259696279801,17.9351009355306,17.5670298342418,17.9351009355306,139147.028442757,0.0,1.0
1999-01-13,20.0,20.5,19.94,20.5,144600,16.7305046040398,17.1487672191408,16.6803130902277,17.1487672191408,172857.906467548,0.0,1.0
1999-01-14,19.88,20.13,19.63,20.13,63600,16.6301215764155,16.839252883966,16.420990268865,16.839252883966,76028.7887367643,0.0,1.0
1999-01-15,19.94,19.94,19.75,19.75,47700,16.6803130902277,16.6803130902277,16.5213732964893,16.5213732964893,57021.591552573,0.0,1.0
1999-01-19,19.81,20.13,19.75,19.88,225000,16.5715648103014,16.839252883966,16.5213732964893,16.6301215764155,268969.771474401,0.0,1.0
1999-01-20,20.06,20.38,19.69,19.81,216600,16.7806961178519,17.0483841915165,16.4711817826772,16.5715648103014,258928.233339357,0.0,1.0
1999-01-21,20.0,20.06,19.88,20.0,49900,16.7305046040398,16.7806961178519,16.6301215764155,16.7305046040398,59651.5182069894,0.0,1.0
1999-01-22,20.19,20.25,20.0,20.13,55400,16.8894443977782,16.9396359115903,16.7305046040398,16.839252883966,66226.3348430302,0.0,1.0
1999-01-25,20.69,21.0,20.0,20.19,64300,17.3077070128792,17.5670298342418,16.7305046040398,16.8894443977782,76865.5835813509,0.0,1.0
1999-01-26,20.63,20.94,20.25,20.69,30400,17.257515499067,17.5168383204297,16.9396359115903,17.3077070128792,36340.8046792081,0.0,1.0
1999-01-27,19.75,20.5,19.75,20.5,93400,16.5213732964893,17.1487672191408,16.5213732964893,17.1487672191408,111652.34069204,0.0,1.0
1999-01-28,19.44,19.75,19.38,19.69,40300,16.3331551196938,16.5936118114173,16.2827441471022,16.5432008388257,47965.7478459488,0.085,1.0
1999-01-29,19.38,19.5,19.25,19.5,33600,16.2827441471022,16.3835660922855,16.1735203731536,16.3835660922855,39991.2934894262,0.0,1.0
1999-02-01,20.25,20.25,19.38,19.38,77000,17.0137032496811,17.0137032496811,16.2827441471022,16.2827441471022,91646.7142466016,0.0,1.0
1999-02-02,20.5,20.5,20.25,20.25,215000,17.2237489688129,17.2237489688129,17.0137032496811,17.0137032496811,255896.669649603,0.0,1.0
1999-02-03,20.13,20.5,20.13,20.38,69800,16.9128813044978,17.2237489688129,16.9128813044978,17.1229270236296,83077.1513560102,0.0,1.0
1999-02-04,19.75,20.13,19.38,20.13,51200,16.5936118114173,16.9128813044978,16.2827441471022,16.9128813044978,60939.1138886496,0.0,1.0
1999-02-05,19.25,19.75,19.0,19.75,67000,16.1735203731536,16.5936118114173,15.9634746540218,16.5936118114173,79744.5435652249,0.0,1.0
1999-02-08,18.56,19.25,18.38,19.25,119200,15.5937941883497,16.1735203731536,15.4425612705747,16.1735203731536,141873.874522012,0.0,1.0
1999-02-09,18.19,18.38,18.0,18.06,67800,15.2829265240345,15.4425612705747,15.1232917774943,15.1737027500859,80696.717219735,0.0,1.0
1999-02-10,16.88,18.0,16.81,17.56,120600,14.1822869557835,15.1232917774943,14.1234741544266,14.7536113118222,143540.178417405,0.0,1.0
1999-02-11,15.13,17.13,14.63,17.13,2149100,12.7119669218605,14.3923326749154,12.2918754835967,14.3923326749154,2557895.50113469,0.0,1.0
1999-02-12,15.63,16.25,15.13,15.31,358800,13.1320583601242,13.6529717435712,12.7119669218605,12.8631998396354,427049.884047801,0.0,1.0
1999-02-16,15.69,16.13,15.63,16.0,149200,13.1824693327159,13.5521497983879,13.1320583601242,13.4429260244394,177580.386566142,0.0,1.0
1999-02-17,15.31,15.56,15.25,15.56,75400,12.8631998396354,13.0732455587673,12.8127888670438,13.0732455587673,89742.3669375815,0.0,1.0
1999-02-18,15.0,15.44,14.75,15.44,82000,12.6027431479119,12.972423613584,12.39269742878,12.972423613584,97597.7995872902,0.0,1.0
1999-02-19,15.38,15.38,14.88,15.0,203700,12.9220126409923,12.9220126409923,12.5019212027286,12.6027431479119,242447.216779647,0.0,1.0
1999-02-22,15.25,15.63,15.19,15.5,137300,12.8127888670438,13.1320583601242,12.7623778944521,13.0228345861756,163416.803455304,0.0,1.0
1999-02-23,15.25,15.5,15.0,15.5,173600,12.8127888670438,13.0228345861756,12.6027431479119,13.0228345861756,206621.683028702,0.0,1.0
1999-02-24,15.13,15.5,15.13,15.38,209000,12.7119669218605,13.0228345861756,12.7119669218605,12.9220126409923,248755.367240776,0.0,1.0
1999-02-25,15.06,15.75,15.0,15.38,279700,12.6531541205036,13.2328803053075,12.6027431479119,12.9220126409923,332903.713958109,0.0,1.0
1999-02-26,15.13,15.5,15.13,15.13,205100,12.7119669218605,13.0228345861756,12.7119669218605,12.7119669218605,244113.520675039,0.0,1.0
1999-03-01,15.63,15.81,15.38,15.5,215100,13.1320583601242,13.2832912778992,12.9220126409923,13.0228345861756,256015.691356416,0.0,1.0
1999-03-02,16.0,16.44,15.63,15.63,337700,13.4429260244394,13.8126064901115,13.1320583601242,13.1320583601242,401936.303910095,0.0,1.0
1999-03-03,16.19,16.63,16.06,16.13,209500,13.6025607709796,13.9722412366517,13.493336997031,13.5521497983879,249350.475774845,0.0,1.0
1999-03-04,16.25,16.38,16.0,16.25,166700,13.6529717435712,13.7621955175198,13.4429260244394,13.6529717435712,198409.185258552,0.0,1.0
1999-03-05,15.94,16.5,15.88,16.5,147200,13.3925150518477,13.8630174627031,13.3421040792561,13.8630174627031,175199.952429867,0.0,1.0
1999-03-08,16.44,16.94,16.25,16.75,121000,13.8126064901115,14.2326979283752,13.6529717435712,14.073063181835,144016.265244659,0.0,1.0
1999-03-09,16.44,16.88,16.31,16.44,70800,13.8126064901115,14.1822869557835,13.7033827161629,13.8126064901115,84267.3684241477,0.0,1.0
1999-03-10,16.38,16.5,16.13,16.44,88400,13.7621955175198,13.8630174627031,13.5521497983879,13.8126064901115,105215.188823371,0.0,1.0
1999-03-11,16.0,16.5,15.38,16.5,637400,13.4429260244394,13.8630174627031,12.9220126409923,13.8630174627031,758644.359230958,0.0,1.0
1999-03-12,15.38,16.25,15.38,16.0,154600,12.9220126409923,13.6529717435712,12.9220126409923,13.4429260244394,184007.558734087,0.0,1.0
1999-03-15,15.75,15.75,15.06,15.5,389100,13.2328803053075,13.2328803053075,12.6531541205036,13.0228345861756,463113.461212373,0.0,1.0
1999-03-16,16.88,17.0,16.25,16.5,485200,14.1822869557835,14.2831089009668,13.6529717435712,13.8630174627031,577493.321460406,0.0,1.0
1999-03-17,16.81,17.13,16.5,16.75,175800,14.1234741544266,14.3923326749154,13.8630174627031,14.073063181835,209240.160578605,0.0,1.0
1999-03-18,17.06,17.19,16.56,16.56,117700,14.3335198735585,14.442743647507,13.9134284352947,13.9134284352947,140088.548919805,0.0,1.0
1999-03-19,16.88,17.13,16.88,17.06,88500,14.1822869557835,14.3923326749154,14.1822869557835,14.3335198735585,105334.210530185,0.0,1.0
1999-03-22,16.63,17.0,16.63,16.75,45200,13.9722412366517,14.2831089009668,13.9722412366517,14.073063181835,53797.8114798232,0.0,1.0
1999-03-23,16.0,16.69,15.88,16.69,108000,13.4429260244394,14.0226522092433,13.3421040792561,14.0226522092433,128543.44335887,0.0,1.0
1999-03-24,16.63,16.75,15.88,16.0,158400,13.9722412366517,14.073063181835,13.3421040792561,13.4429260244394,188530.383593009,0.0,1.0
1999-03-25,17.0,17.19,16.63,16.69,65800,14.2831089009668,14.442743647507,13.9722412366517,14.0226522092433,78316.2830834598,0.0,1.0
1999-03-26,16.88,17.06,16.75,17.0,71400,14.1822869557835,14.3335198735585,14.073063181835,14.2831089009668,84981.4986650308,0.0,1.0
1999-03-29,18.0,18.5,17.0,17.06,200000,15.1232917774943,15.543383215758,14.2831089009668,14.3335198735585,238043.413627537,0.0,1.0
1999-03-30,17.88,18.19,17.81,17.88,96900,15.022469832311,15.2829265240345,14.9636570309541,15.022469832311,115332.033902542,0.0,1.0
1999-03-31,17.81,18.0,17.38,18.0,87900,14.9636570309541,15.1232917774943,14.6023783940473,15.1232917774943,104620.080289302,0.0,1.0
1999-04-01,17.63,17.94,17.25,17.94,79400,14.8124241131791,15.0728808049026,14.4931546200987,15.0728808049026,94503.2352101323,0.0,1.0
1999-04-05,17.81,17.81,17.5,17.56,101100,14.9636570309541,14.9636570309541,14.7032003392306,14.7536113118222,120330.94558872,0.0,1.0
1999-04-06,18.0,18.19,17.88,17.94,164000,15.1232917774943,15.2829265240345,15.022469832311,15.0728808049026,195195.59917458,0.0,1.0
1999-04-07,18.25,18.31,18.0,18.06,69700,15.3333374966262,15.3837484692178,15.1232917774943,15.1737027500859,82958.1296491963,0.0,1.0
1999-04-08,17.56,18.03,17.5,18.0,94500,14.7536113118222,15.1484972637901,14.7032003392306,15.1232917774943,112475.512939011,0.0,1.0
1999-04-09,17.44,17.63,17.13,17.5,52900,14.6527893666389,14.8124241131791,14.3923326749154,14.7032003392306,62962.4829044835,0.0,1.0
1999-04-12,17.31,17.44,17.13,17.38,62600,14.5435655926903,14.6527893666389,14.3923326749154,14.6023783940473,74507.5884654192,0.0,1.0
1999-04-13,17.13,17.25,17.0,17.25,51900,14.3923326749154,14.4931546200987,14.2831089009668,14.4931546200987,61772.2658363458,0.0,1.0
1999-04-14,18.0,18.75,17.19,17.19,121300,15.1232917774943,15.7534289348899,14.442743647507,14.442743647507,144373.330365101,0.0,1.0
1999-04-15,18.56,18.88,17.94,18.0,70100,15.5937941883497,15.8626527088385,15.0728808049026,15.1232917774943,83434.2164764515,0.0,1.0
1999-04-16,19.44,19.5,18.38,18.56,135500,16.3331551196938,16.3835660922855,15.4425612705747,15.5937941883497,161274.412732657,0.0,1.0
1999-04-19,19.0,20.0,19.0,19.44,129700,15.9634746540218,16.8036575305492,15.9634746540218,16.3331551196938,154371.153737457,0.0,1.0
1999-04-20,18.31,19.06,18.13,19.0,47500,15.3837484692178,16.0138856266134,15.2325155514429,15.9634746540218,56535.31073654,0.0,1.0
1999-04-21,18.44,18.63,18.31,18.44,37600,15.4929722431664,15.6526069897066,15.3837484692178,15.4929722431664,44752.1617619768,0.0,1.0
1999-04-22,18.25,18.69,18.13,18.69,107300,15.3333374966262,15.7030179622982,15.2325155514429,15.7030179622982,127710.291411173,0.0,1.0
1999-04-23,18.0,18.25,17.75,18.25,56100,15.1232917774943,15.3333374966262,14.9132460583624,15.3333374966262,66771.177522524,0.0,1.0
1999-04-26,18.25,18.5,17.94,18.25,89800,15.3333374966262,15.543383215758,15.0728808049026,15.3333374966262,106881.492718764,0.0,1.0
1999-04-27,18.81,18.88,18.31,18.31,38300,15.8038399074815,15.8626527088385,15.3837484692178,15.3837484692178,45585.3137096734,0.0,1.0
1999-04-28,19.25,19.5,18.81,19.0,74600,16.1735203731536,16.3835660922855,15.8038399074815,15.9634746540218,88790.1932830713,0.0,1.0
1999-04-29,19.13,19.25,18.75,19.0,79900,16.1441139724752,16.2453838980735,15.823425874747,16.0344048864102,94677.6641075493,0.085,1.0
1999-04-30,19.0,19.5,18.88,19.38,24600,16.0344048864102,16.4563629097368,15.9331349608119,16.3550929841384,29149.8189868051,0.0,1.0
1999-05-03,19.13,19.75,18.88,18.94,40300,16.1441139724752,16.6673419214001,15.9331349608119,15.9837699236111,47753.5652507414,0.0,1.0
1999-05-04,19.81,19.88,19.06,19.06,68500,16.7179768841993,16.777051007465,16.0850398492094,16.0850398492094,81169.2114063473,0.0,1.0
1999-05-05,20.0,20.0,19.56,19.69,95500,16.8783209330634,16.8783209330634,16.506997872536,16.6167069586009,113162.915172353,0.0,1.0
1999-05-06,20.13,20.19,20.0,20.0,102300,16.9880300191283,17.0386649819275,16.8783209330634,16.8783209330634,121220.588713421,0.0,1.0
1999-05-07,20.13,20.63,19.88,20.38,98100,16.9880300191283,17.4099880424549,16.777051007465,17.1990090307916,116243.79034982,0.0,1.0
1999-05-10,20.63,20.81,20.13,20.13,90600,17.4099880424549,17.5618929308525,16.9880300191283,16.9880300191283,107356.650414818,0.0,1.0
1999-05-11,20.81,21.25,20.5,20.63,80400,17.5618929308525,17.9332159913799,17.30027895639,17.4099880424549,95270.1401032162,0.0,1.0
1999-05-12,21.06,21.13,20.75,21.0,76200,17.7728719425158,17.8319460657815,17.5112579680533,17.7222369797166,90293.3417396153,0.0,1.0
1999-05-13,21.56,21.56,21.0,21.06,74900,18.1948299658424,18.1948299658424,17.7222369797166,17.7728719425158,88752.9041508817,0.0,1.0
1999-05-14,21.38,21.56,20.88,21.5,57600,18.0429250774448,18.1948299658424,17.6209670541182,18.1441950030432,68253.2347008116,0.0,1.0
1999-05-17,21.25,21.25,21.06,21.13,128400,17.9332159913799,17.9332159913799,17.7728719425158,17.8319460657815,152147.835687226,0.0,1.0
1999-05-18,21.19,21.38,21.06,21.25,108300,17.8825810285807,18.0429250774448,17.7728719425158,17.9332159913799,128330.300661422,0.0,1.0
1999-05-19,20.38,21.19,20.13,21.19,111200,17.1990090307916,17.8825810285807,16.9880300191283,17.8825810285807,131766.661436289,0.0,1.0
1999-05-20,21.06,21.13,20.44,20.44,119300,17.7728719425158,17.8319460657815,17.2496439935908,17.2496439935908,141364.772566091,0.0,1.0
1999-05-21,21.06,21.5,20.75,21.06,98400,17.7728719425158,18.1441950030432,17.5112579680533,17.7728719425158,116599.27594722,0.0,1.0
1999-05-24,21.19,21.56,21.06,21.31,105500,17.8825810285807,18.1948299658424,17.7728719425158,17.9838509541791,125012.435085688,0.0,1.0
1999-05-25,20.88,21.13,20.75,21.06,35300,17.6209670541182,17.8319460657815,17.5112579680533,17.7728719425158,41828.8052940738,0.0,1.0
1999-05-26,20.06,21.0,20.06,20.81,51700,16.9289558958626,17.7222369797166,16.9289558958626,17.5618929308525,61262.0179519438,0.0,1.0
1999-05-27,19.63,20.38,19.56,20.31,56900,16.5660719958017,17.1990090307916,16.506997872536,17.1399349075259,67423.7683068784,0.0,1.0
1999-05-28,19.75,20.25,19.56,19.56,51500,16.6673419214001,17.0892999447267,16.506997872536,16.506997872536,61025.0275536772,0.0,1.0
1999-06-01,20.25,20.38,19.94,19.94,57700,17.0892999447267,17.1990090307916,16.8276859702642,16.8276859702642,68371.7298999451,0.0,1.0
1999-06-02,20.25,20.38,19.63,20.13,55700,17.0892999447267,17.1990090307916,16.5660719958017,16.9880300191283,66001.825917278,0.0,1.0
1999-06-03,20.31,20.31,20.0,20.25,25300,17.1399349075259,17.1399349075259,16.8783209330634,17.0892999447267,29979.2853807385,0.0,1.0
1999-06-04,20.19,20.5,20.13,20.25,41300,17.0386649819275,17.30027895639,16.9880300191283,17.0892999447267,48938.5172420751,0.0,1.0
1999-06-07,20.88,21.0,20.0,20.25,186000,17.6209670541182,17.7222369797166,16.8783209330634,17.0892999447267,220401.070388038,0.0,1.0
1999-06-08,20.31,20.88,20.31,20.88,181700,17.1399349075259,17.6209670541182,17.1399349075259,17.6209670541182,215305.776825303,0.0,1.0
1999-06-09,18.94,20.0,18.75,20.0,92300,15.9837699236111,16.8783209330634,15.823425874747,16.8783209330634,109371.068800085,0.0,1.0
1999-06-10,18.75,18.94,18.5,18.94,127600,15.823425874747,15.9837699236111,15.6124468630837,15.9837699236111,151199.874094159,0.0,1.0
1999-06-11,18.81,19.5,18.63,18.75,99600,15.8740608375461,16.4563629097368,15.7221559491486,15.823425874747,118021.218336821,0.0,1.0
1999-06-14,18.38,19.13,18.38,18.69,39900,15.5111769374853,16.1441139724752,15.5111769374853,15.7727909119478,47279.584454208,0.0,1.0
1999-06-15,18.44,19.0,18.31,18.31,55500,15.5618119002845,16.0344048864102,15.4521028142196,15.4521028142196,65764.8355190111,0.0,1.0
1999-06-16,18.5,18.63,18.31,18.44,52100,15.6124468630837,15.7221559491486,15.4521028142196,15.5618119002845,61735.9987484771,0.0,1.0
1999-06-17,18.75,18.88,18.19,18.5,68400,15.823425874747,15.9331349608119,15.3508328886212,15.6124468630837,81050.7162072136,0.0,1.0
1999-06-18,18.56,19.38,18.5,19.38,51800,15.6630818258828,16.3550929841384,15.6124468630837,16.3550929841384,61380.5131510773,0.0,1.0
1999-06-21,18.75,19.19,18.44,18.63,48300,15.823425874747,16.1947489352743,15.5618119002845,15.7221559491486,57233.1811814096,0.0,1.0
1999-06-22,18.56,18.88,18.31,18.88,65300,15.6630818258828,15.9331349608119,15.4521028142196,15.9331349608119,77377.3650340801,0.0,1.0
1999-06-23,19.44,19.44,18.69,18.69,82100,16.4057279469376,16.4057279469376,15.7727909119478,15.7727909119478,97284.5584884836,0.0,1.0
1999-06-24,20.44,20.5,19.56,19.56,156400,17.2496439935908,17.30027895639,16.506997872536,16.506997872536,185326.491444565,0.0,1.0
1999-06-25,21.06,21.13,20.5,20.56,117400,17.7728719425158,17.8319460657815,17.30027895639,17.3509139191892,139113.363782557,0.0,1.0
1999-06-28,22.25,22.56,21.06,21.06,130600,18.777132038033,19.0387460124955,17.7728719425158,17.7728719425158,154754.73006816,0.0,1.0
1999-06-29,22.69,22.94,22.31,22.44,200900,19.1484550985604,19.3594341102237,18.8277670008322,18.9374760868972,238056.855058908,0.0,1.0
1999-06-30,22.69,22.75,21.38,22.69,159700,19.1484550985604,19.1990900613596,18.0429250774448,19.1484550985604,189236.833015966,0.0,1.0
1999-07-01,23.13,23.13,22.38,22.5,124100,19.5197781590878,19.5197781590878,18.886841124098,18.9881110496963,147052.542124492,0.0,1.0
1999-07-02,22.44,23.13,22.31,23.0,102700,18.9374760868972,19.5197781590878,18.8277670008322,19.4100690730229,121694.569509954,0.0,1.0
1999-07-06,22.44,22.81,22.31,22.31,34900,18.9374760868972,19.2497250241588,18.8277670008322,18.8277670008322,41354.8244975403,0.0,1.0
1999-07-07,22.5,22.81,22.25,22.44,54800,18.9881110496963,19.2497250241588,18.777132038033,18.9374760868972,64935.3691250779,0.0,1.0
1999-07-08,23.0,23.13,22.25,22.25,73600,19.4100690730229,19.5197781590878,18.777132038033,18.777132038033,87212.4665621484,0.0,1.0
1999-07-09,23.25,23.38,22.75,23.0,73800,19.6210480846862,19.7307571707511,19.1990900613596,19.4100690730229,87449.456960415,0.0,1.0
1999-07-12,22.25,23.13,22.19,23.06,80100,18.777132038033,19.5197781590878,18.7264970752339,19.4607040358221,94914.6545058165,0.0,1.0
1999-07-13,22.63,22.88,22.0,22.0,28300,19.0978201357613,19.3087991474245,18.5661530263698,18.5661530263698,33534.141354739,0.0,1.0
1999-07-14,22.5,22.81,22.38,22.75,17800,18.9881110496963,19.2497250241588,18.886841124098,19.1990900613596,21092.145445737,0.0,1.0
1999-07-15,22.56,22.69,22.31,22.5,40000,19.0387460124955,19.1484550985604,18.8277670008322,18.9881110496963,47398.0796533415,0.0,1.0
1999-07-16,22.19,22.56,21.81,22.56,100300,18.7264970752339,19.0387460124955,18.4058089775057,19.0387460124955,118850.684730753,0.0,1.0
1999-07-19,22.13,22.25,21.56,22.0,26100,18.6758621124347,18.777132038033,18.1948299658424,18.5661530263698,30927.2469738052,0.0,1.0
1999-07-20,22.0,22.19,21.56,22.06,50200,18.5661530263698,18.7264970752339,18.1948299658424,18.6167879891689,59484.5899649434,0.0,1.0
1999-07-21,21.94,22.0,21.63,22.0,47500,18.5155180635706,18.5661530263698,18.2539040891081,18.5661530263698,56285.2195883429,0.0,1.0
1999-07-22,21.94,21.94,21.63,21.69,45100,18.5155180635706,18.5155180635706,18.2539040891081,18.3045390519073,53441.3348091424,0.0,1.0
1999-07-23,21.31,22.0,21.13,22.0,48900,17.9838509541791,18.5661530263698,17.8319460657815,18.5661530263698,57944.1523762098,0.0,1.0
1999-07-26,20.81,21.44,20.63,21.44,33000,17.5618929308525,18.093560040244,17.4099880424549,18.093560040244,39103.4157140066,0.0,1.0
1999-07-27,21.19,21.31,20.94,21.06,33300,17.8825810285807,17.9838509541791,17.6716020169174,17.7728719425158,39458.9013114067,0.0,1.0
1999-07-28,20.88,21.0,20.81,21.0,68400,17.6209670541182,17.7222369797166,17.5618929308525,17.7222369797166,81050.7162072139,0.0,1.0
1999-07-29,20.75,20.94,20.56,20.75,42200,17.5829908320188,17.7439917119265,17.4219899521112,17.5829908320188,49800.9700605333,0.085,1.0
1999-07-30,21.06,21.06,20.81,20.81,41500,17.8456764781839,17.8456764781839,17.6338332151475,17.6338332151475,48974.8876187709,0.0,1.0
1999-08-02,21.0,21.0,20.88,20.94,42300,17.7948340950552,17.7948340950552,17.6931493287977,17.7439917119265,49918.9818379279,0.0,1.0
1999-08-03,20.63,20.94,20.19,20.81,61600,17.4813060657614,17.7439917119265,17.1084619228173,17.6338332151475,72695.254875091,0.0,1.0
1999-08-04,20.5,20.69,20.13,20.69,26400,17.3711475689824,17.5321484488901,17.0576195396886,17.5321484488901,31155.109232182,0.0,1.0
1999-08-05,19.56,20.38,19.0,20.38,55700,16.5746168999657,17.269462802725,16.1000879907642,17.269462802725,65732.5600088081,0.0,1.0
1999-08-06,19.31,19.56,19.31,19.56,97900,16.3627736369293,16.5746168999657,16.3627736369293,16.5746168999657,115533.530069342,0.0,1.0
1999-08-09,19.25,19.44,19.13,19.44,33400,16.3119312538006,16.4729321337082,16.2102464875431,16.4729321337082,39415.9336498059,0.0,1.0
1999-08-10,20.19,20.19,19.63,19.63,55000,17.1084619228173,17.1084619228173,16.6339330136159,16.6339330136159,64906.4775670459,0.0,1.0
1999-08-11,20.69,20.94,20.31,20.44,124700,17.5321484488901,17.7439917119265,17.2101466890748,17.3203051858537,147160.686411102,0.0,1.0
1999-08-12,20.56,20.88,20.5,20.56,20100,17.4219899521112,17.6931493287977,17.3711475689824,17.4219899521112,23720.3672563203,0.0,1.0
1999-08-13,20.94,21.0,20.56,20.81,71200,17.7439917119265,17.7948340950552,17.4219899521112,17.6338332151475,84024.3855049754,0.0,1.0
1999-08-16,21.31,21.75,20.88,21.0,112100,18.0575197412203,18.4303638841643,17.6931493287977,17.7948340950552,132291.202459379,0.0,1.0
1999-08-17,21.31,21.44,21.06,21.31,132800,18.0575197412203,18.1676782379992,17.8456764781839,18.0575197412203,156719.640380067,0.0,1.0
1999-08-18,21.38,21.5,21.06,21.31,33900,18.1168358548705,18.2185206211279,17.8456764781839,18.0575197412203,40005.992536779,0.0,1.0
1999-08-19,21.5,21.5,21.0,21.13,36100,18.2185206211279,18.2185206211279,17.7948340950552,17.9049925918341,42602.251639461,0.0,1.0
1999-08-20,21.69,22.0,21.25,21.25,49500,18.3795215010356,18.6422071472007,18.0066773580916,18.0066773580916,58415.8298103411,0.0,1.0
1999-08-23,22.56,22.56,21.81,21.81,66200,19.1167360564021,19.1167360564021,18.481206267293,18.481206267293,78123.7966352443,0.0,1.0
1999-08-24,22.06,22.5,22.0,22.44,23500,18.6930495303294,19.0658936732734,18.6422071472007,19.0150512901447,27732.7676877377,0.0,1.0
1999-08-25,22.06,22.19,21.94,22.19,51900,18.6930495303294,18.8032080271083,18.5913647640719,18.8032080271083,61248.1124678122,0.0,1.0
1999-08-26,21.44,22.13,21.44,22.06,51400,18.1676782379992,18.7523656439796,18.1676782379992,18.6930495303294,60658.0535808391,0.0,1.0
1999-08-27,20.94,21.75,20.81,21.56,28100,17.7439917119265,18.4303638841643,17.6338332151475,18.2693630042567,33161.3094478906,0.0,1.0
1999-08-30,21.19,21.19,20.56,20.88,20500,17.9558349749628,17.9558349749628,17.4219899521112,17.6931493287977,24192.4143658989,0.0,1.0
1999-08-31,21.38,21.38,20.81,20.94,30900,18.1168358548705,18.1168358548705,17.6338332151475,17.7439917119265,36465.6392149402,0.0,1.0
1999-09-01,21.56,21.63,21.25,21.25,27300,18.2693630042567,18.3286791179068,18.0066773580916,18.0066773580916,32217.2152287335,0.0,1.0
1999-09-02,21.5,21.63,21.0,21.63,46500,18.2185206211279,18.3286791179068,17.7948340950552,18.3286791179068,54875.4764885024,0.0,1.0
1999-09-03,21.75,21.94,21.38,21.5,34100,18.4303638841643,18.5913647640719,18.1168358548705,18.2185206211279,40242.0160915684,0.0,1.0
1999-09-07,21.94,22.0,21.5,21.5,92400,18.5913647640719,18.6422071472007,18.2185206211279,18.2185206211279,109042.882312637,0.0,1.0
1999-09-08,21.44,21.75,21.44,21.75,30800,18.1676782379992,18.4303638841643,18.1676782379992,18.4303638841643,36347.6274375456,0.0,1.0
1999-09-09,21.44,21.75,21.25,21.44,46000,18.1676782379992,18.4303638841643,18.0066773580916,18.1676782379992,54285.4176015292,0.0,1.0
1999-09-10,21.75,21.75,21.25,21.56,7600,18.4303638841643,18.4303638841643,18.0066773580916,18.2693630042567,8968.89508199177,0.0,1.0
1999-09-13,21.81,21.94,21.5,21.69,34400,18.481206267293,18.5913647640719,18.2185206211279,18.3795215010356,40596.0514237523,0.0,1.0
1999-09-14,21.5,21.94,21.5,21.94,172700,18.2185206211279,18.5913647640719,18.2185206211279,18.5913647640719,203806.339560524,0.0,1.0
1999-09-15,21.88,21.94,21.25,21.38,40400,18.5405223809432,18.5913647640719,18.0066773580916,18.1168358548705,47676.75806743,0.0,1.0
1999-09-16,21.19,21.75,21.19,21.75,9900,17.9558349749628,18.4303638841643,17.9558349749628,18.4303638841643,11683.1659620682,0.0,1.0
1999-09-17,20.94,21.19,20.88,21.13,146200,17.7439917119265,17.9558349749628,17.6931493287977,17.9049925918341,172533.218550947,0.0,1.0
1999-09-20,19.88,20.5,19.75,20.5,175300,16.8457762766522,17.3711475689824,16.7356177798733,17.3711475689824,206874.645772784,0.0,1.0
1999-09-21,19.5,19.94,19.13,19.94,55500,16.523774516837,16.896618659781,16.2102464875431,16.896618659781,65496.5364540187,0.0,1.0
1999-09-22,18.25,19.5,18.0,19.5,85400,15.4645582016551,16.523774516837,15.2527149386187,16.523774516837,100782.057895013,0.0,1.0
1999-09-23,17.19,18.38,17.0,18.38,106500,14.5663427663809,15.574716698434,14.4053418864732,15.574716698434,125682.542925279,0.0,1.0
1999-09-24,17.25,17.56,17.0,17.0,81400,14.6171851495096,14.8798707956747,14.4053418864732,14.4053418864732,96061.5867992278,0.0,1.0
1999-09-27,17.19,17.63,17.06,17.5,323800,14.5663427663809,14.9391869093249,14.456184269602,14.829028412546,382122.135203807,0.0,1.0
1999-09-28,17.31,17.5,17.13,17.19,20400,14.6680275326383,14.829028412546,14.5155003832522,14.5663427663809,24074.4025885043,0.0,1.0
1999-09-29,17.75,18.13,17.25,17.31,26100,15.0408716755824,15.3628734353976,14.6171851495096,14.6680275326383,30801.073899998,0.0,1.0
1999-09-30,18.0,18.0,17.63,18.0,82900,15.2527149386187,15.2527149386187,14.9391869093249,15.2527149386187,97831.7634601473,0.0,1.0
1999-10-01,17.69,18.0,17.63,18.0,69400,14.9900292924536,15.2527149386187,14.9391869093249,15.2527149386187,81900.1735118724,0.0,1.0
1999-10-04,16.13,17.88,16.13,17.81,178300,13.6681273311067,15.1510301723613,13.6681273311067,15.0917140587111,210414.999094622,0.0,1.0
1999-10-05,16.94,16.94,16.06,16.06,87000,14.3544995033445,14.3544995033445,13.6088112174565,13.6088112174565,102670.246333327,0.0,1.0
1999-10-06,17.88,17.88,16.88,17.06,85700,15.1510301723613,15.1510301723613,14.3036571202158,14.456184269602,101136.093227197,0.0,1.0
1999-10-07,17.5,18.06,17.25,18.0,151000,14.829028412546,15.3035573217475,14.6171851495096,15.2527149386187,178197.783865889,0.0,1.0
1999-10-08,17.88,17.94,17.38,17.38,65100,15.1510301723613,15.20187255549,14.7273436462885,14.7273436462885,76825.6670839031,0.0,1.0
1999-10-11,18.0,18.0,17.81,17.94,74100,15.2527149386187,15.2527149386187,15.0917140587111,15.20187255549,87446.72704942,0.0,1.0
1999-10-12,17.63,17.88,17.5,17.88,62300,14.9391869093249,15.1510301723613,14.829028412546,15.1510301723613,73521.3373168536,0.0,1.0
1999-10-13,17.75,17.81,17.63,17.69,68600,15.0408716755824,15.0917140587111,14.9391869093249,14.9900292924536,80956.079292715,0.0,1.0
1999-10-14,17.75,18.06,17.75,17.94,113200,15.0408716755824,15.3035573217475,15.0408716755824,15.20187255549,133589.332010719,0.0,1.0
1999-10-15,17.44,17.81,17.38,17.75,56300,14.7781860294173,15.0917140587111,14.7273436462885,15.0408716755824,66440.6306731757,0.0,1.0
1999-10-18,17.0,17.38,16.56,17.31,29200,14.4053418864732,14.7273436462885,14.0324977435292,14.6680275326383,34459.4389992317,0.0,1.0
1999-10-19,16.5,17.5,16.5,17.13,58700,13.9816553604005,14.829028412546,13.9816553604005,14.5155003832522,69272.913330647,0.0,1.0
1999-10-20,16.19,16.63,16.19,16.63,53100,13.7189697142354,14.0918138571794,13.7189697142354,14.0918138571794,62664.2537965478,0.0,1.0
1999-10-21,16.19,16.31,16.0,16.31,52400,13.7189697142354,13.8206544804929,13.5579688343278,13.8206544804929,61838.1713547854,0.0,1.0
1999-10-22,16.5,17.19,16.13,16.19,53900,13.9816553604005,14.5663427663809,13.6681273311067,13.7189697142354,63608.3480157048,0.0,1.0
1999-10-25,16.56,16.69,16.5,16.63,25400,14.0324977435292,14.1426562403081,13.9816553604005,14.0918138571794,29974.9914582357,0.0,1.0
1999-10-26,15.94,16.56,15.81,16.56,108200,13.507126451199,14.0324977435292,13.3969679544201,14.0324977435292,127688.743140988,0.0,1.0
1999-10-27,16.38,16.38,15.81,15.81,84000,13.879970594143,13.879970594143,13.3969679544201,13.3969679544201,99129.8930114883,0.0,1.0
1999-10-28,16.75,16.94,16.44,16.44,53700,14.1934986234369,14.3544995033445,13.9308129772718,13.9308129772718,63372.3244609154,0.0,1.0
1999-10-29,16.69,17.19,16.56,16.69,28000,14.2146829497405,14.6405272562037,14.1039634300601,14.2146829497405,32875.8651636709,0.085,1.0
1999-11-01,16.31,16.75,16.25,16.75,24000,13.8910412768285,14.2657842665161,13.8399399600529,14.2657842665161,28179.3129974322,0.0,1.0
1999-11-02,17.44,17.81,16.31,16.31,94200,14.8534494094353,15.168574196218,13.8910412768285,13.8910412768285,110603.803514921,0.0,1.0
1999-11-03,17.19,17.56,17.0,17.44,61400,14.6405272562037,14.9556520429864,14.4787064197477,14.8534494094353,72092.0757517638,0.0,1.0
1999-11-04,17.13,17.31,17.0,17.0,35100,14.5894259394281,14.7427298897548,14.4787064197477,14.4787064197477,41212.2452587445,0.0,1.0
1999-11-05,17.81,17.81,17.13,17.13,40400,15.168574196218,15.168574196218,14.5894259394281,14.5894259394281,47435.1768790108,0.0,1.0
1999-11-08,17.19,17.75,17.06,17.69,26100,14.6405272562037,15.1174728794424,14.5298077365233,15.0663715626668,30645.0028847074,0.0,1.0
1999-11-09,17.19,17.25,17.06,17.25,29600,14.6405272562037,14.6916285729793,14.5298077365233,14.6916285729793,34754.4860301663,0.0,1.0
1999-11-10,17.25,17.38,17.19,17.38,25000,14.6916285729793,14.8023480926597,14.6405272562037,14.8023480926597,29353.4510389917,0.0,1.0
1999-11-11,16.63,17.25,16.0,17.13,825000,14.1635816329649,14.6916285729793,13.6270178068213,14.5894259394281,968663.884286732,0.0,1.0
1999-11-12,17.25,17.25,16.5,16.63,40100,14.6916285729793,14.6916285729793,14.0528621132845,14.1635816329649,47082.9354665428,0.0,1.0
1999-11-15,16.44,17.25,16.38,17.25,84500,14.0017607965089,14.6916285729793,13.9506594797333,14.6916285729793,99214.6645117926,0.0,1.0
1999-11-16,16.94,17.0,16.5,16.5,72500,14.4276051029721,14.4787064197477,14.0528621132845,14.0528621132845,85125.0080130763,0.0,1.0
1999-11-17,17.63,17.88,16.94,17.0,93900,15.0152702458913,15.2281923991228,14.4276051029721,14.4787064197477,110251.562102453,0.0,1.0
1999-11-18,17.69,17.88,17.44,17.63,46800,15.0663715626668,15.2281923991228,14.8534494094353,15.0152702458913,54949.6603449929,0.0,1.0
1999-11-19,17.69,17.81,17.13,17.81,49400,15.0663715626668,15.168574196218,14.5894259394281,15.168574196218,58002.419253048,0.0,1.0
1999-11-22,17.19,17.94,16.94,17.94,86900,14.6405272562037,15.2792937158984,14.4276051029721,15.2792937158984,102032.595811535,0.0,1.0
1999-11-23,17.19,17.38,17.0,17.06,80100,14.6405272562037,14.8023480926597,14.4787064197477,14.5298077365233,94048.4571289297,0.0,1.0
1999-11-24,16.88,17.44,16.56,17.13,69000,14.3765037861965,14.8534494094353,14.1039634300601,14.5894259394281,81015.5248676175,0.0,1.0
1999-11-26,17.0,17.44,17.0,17.06,22900,14.4787064197477,14.8534494094353,14.4787064197477,14.5298077365233,26887.7611517165,0.0,1.0
1999-11-29,16.81,17.25,16.75,16.88,46500,14.3168855832917,14.6916285729793,14.2657842665161,14.3765037861965,54597.4189325247,0.0,1.0
1999-11-30,16.5,16.81,16.5,16.75,93000,14.0528621132845,14.3168855832917,14.0528621132845,14.2657842665161,109194.83786505,0.0,1.0
1999-12-01,16.5,16.69,16.44,16.5,104300,14.0528621132845,14.2146829497405,14.0017607965089,14.0528621132845,122462.597734674,0.0,1.0
1999-12-02,17.63,18.0,16.44,16.5,132600,15.0152702458913,15.330395032674,14.0017607965089,14.0528621132845,155690.704310812,0.0,1.0
1999-12-03,17.25,18.13,17.25,17.38,105000,14.6916285729793,15.4411145523544,14.6916285729793,14.8023480926597,123284.494363765,0.0,1.0
1999-12-06,18.06,18.13,17.31,17.31,64100,15.3814963494496,15.4411145523544,14.7427298897548,14.7427298897548,75262.248463975,0.0,1.0
1999-12-07,18.0,18.06,17.94,18.0,207200,15.330395032674,15.3814963494496,15.2792937158984,15.330395032674,243281.402211164,0.0,1.0
1999-12-08,18.69,18.88,17.88,17.94,64900,15.9180601755932,16.0798810120492,15.2281923991228,15.2792937158984,76201.5588972227,0.0,1.0
1999-12-09,19.06,19.5,18.81,18.88,109000,16.2331849623759,16.6079279520635,16.0202628091443,16.0798810120492,127981.046530005,0.0,1.0
1999-12-10,19.63,19.63,18.44,19.06,124000,16.7186474717439,16.7186474717439,15.7051380223616,16.2331849623759,145593.1171534,0.0,1.0
1999-12-13,19.44,20.0,19.13,20.0,48300,16.5568266352879,17.0337722585267,16.2928031652808,17.0337722585267,56710.8674073323,0.0,1.0
1999-12-14,17.75,19.19,17.38,19.19,63700,15.1174728794424,16.3439044820563,14.8023480926597,16.3439044820563,74792.5932473513,0.0,1.0
1999-12-15,16.44,17.5,15.81,17.5,287100,14.0017607965089,14.9045507262108,13.4651969703653,14.9045507262108,337095.031731783,0.0,1.0
1999-12-16,15.88,16.13,15.44,16.0,250500,13.5248151732702,13.7377373265018,13.1500721835826,13.6270178068213,294121.579410698,0.0,1.0
1999-12-17,15.81,15.94,15.25,15.88,199500,13.4651969703653,13.5759164900458,12.9882513471266,13.5248151732702,234240.539291155,0.0,1.0
1999-12-20,16.38,16.63,15.69,15.88,234000,13.9506594797333,14.1635816329649,13.3629943368142,13.5248151732702,274748.301724964,0.0,1.0
1999-12-21,16.88,16.94,16.0,16.31,92500,14.3765037861965,14.4276051029721,13.6270178068213,13.8910412768285,108607.76884427,0.0,1.0
1999-12-22,16.44,16.94,16.31,16.94,93800,14.0017607965089,14.4276051029721,13.8910412768285,14.4276051029721,110134.148298298,0.0,1.0
1999-12-23,16.56,16.63,16.06,16.44,104100,14.1039634300601,14.1635816329649,13.6781191235969,14.0017607965089,122227.770126362,0.0,1.0
1999-12-27,16.94,16.94,16.06,16.56,119300,14.4276051029721,14.4276051029721,13.6781191235969,14.1039634300601,140074.668358069,0.0,1.0
1999-12-28,16.74,16.94,16.56,16.69,39000,14.2572673803868,14.4276051029721,14.1039634300601,14.2146829497405,45791.3836208273,0.0,1.0
1999-12-29,17.69,17.94,16.63,17.0,87400,15.0663715626668,15.2792937158984,14.1635816329649,14.4787064197477,102619.664832316,0.0,1.0
1999-12-30,18.0,18.25,17.75,18.0,113000,15.330395032674,15.5433171859056,15.1174728794424,15.330395032674,132677.598696243,0.0,1.0
1999-12-31,17.94,18.19,17.63,17.63,41700,15.2792937158984,15.49221586913,15.0152702458913,15.0152702458913,48961.5563330385,0.0,1.0
2000-01-03,17.56,17.88,17.56,17.81,109000,14.9556520429864,15.2281923991228,14.9556520429864,15.168574196218,127981.046530005,0.0,1.0
2000-01-04,17.63,18.0,17.25,17.56,51700,15.0152702458913,15.330395032674,14.6916285729793,14.9556520429864,60702.936748635,0.0,1.0
2000-01-05,17.88,18.0,17.5,17.75,70400,15.2281923991228,15.330395032674,14.9045507262108,15.1174728794424,82659.3181258012,0.0,1.0
2000-01-06,17.94,18.0,17.56,17.63,60100,15.2792937158984,15.330395032674,14.9556520429864,15.0152702458913,70565.6962977365,0.0,1.0
2000-01-07,18.56,19.25,17.94,17.94,148000,15.8073406559128,16.3950057988319,15.2792937158984,15.2792937158984,173772.430150831,0.0,1.0
2000-01-10,18.13,18.56,17.81,18.44,43200,15.4411145523544,15.8073406559128,15.168574196218,15.7051380223616,50722.763395378,0.0,1.0
2000-01-11,18.06,19.88,18.06,19.0,160700,15.3814963494496,16.9315696249755,15.3814963494496,16.1820836456003,188683.983278639,0.0,1.0
2000-01-12,21.56,22.75,18.63,18.63,523300,18.3624064946918,19.3759159440741,15.8669588588176,15.8669588588176,614426.437148175,0.0,1.0
2000-01-13,21.38,21.63,20.19,21.25,239300,18.209102544365,18.4220246975966,17.1955930949827,18.0983830246846,280971.23334523,0.0,1.0
2000-01-14,21.31,21.63,21.13,21.25,139000,18.1494843414602,18.4220246975966,17.9961803911334,18.0983830246846,163205.187776794,0.0,1.0
2000-01-18,20.0,20.88,18.75,20.88,185000,17.0337722585267,17.7832582379019,15.9691614923688,17.7832582379019,217215.537688539,0.0,1.0
2000-01-19,19.94,20.63,19.5,20.0,82900,16.9826709417511,17.5703360846703,16.6079279520635,17.0337722585267,97336.0436452969,0.0,1.0
2000-01-20,20.0,20.0,19.13,19.94,46000,17.0337722585267,17.0337722585267,16.2928031652808,16.9826709417511,54010.3499117449,0.0,1.0
2000-01-21,19.06,20.13,18.5,19.88,79100,16.2331849623759,17.1444917782071,15.7562393391372,16.9315696249755,92874.3190873703,0.0,1.0
2000-01-24,18.56,19.88,18.44,19.06,60700,15.8073406559128,16.9315696249755,15.7051380223616,16.2331849623759,71270.179122672,0.0,1.0
2000-01-25,18.31,18.63,18.19,18.63,47300,15.5944185026812,15.8669588588176,15.49221586913,15.8669588588176,55536.7293657724,0.0,1.0
2000-01-26,18.56,18.56,17.88,18.19,129800,15.8073406559128,15.8073406559128,15.2281923991228,15.49221586913,152403.117794445,0.0,1.0
2000-01-27,18.81,18.88,18.19,18.31,36000,16.0926563412431,16.1525439512318,15.5622232242005,15.6648876984668,42078.8206521591,0.085,1.0
2000-01-28,18.63,19.0,18.13,18.81,160400,15.9386596298436,16.2552084254981,15.5108909870674,16.0926563412431,187484.523127954,0.0,1.0
2000-01-31,17.69,18.63,17.69,18.63,145600,15.1344545814242,15.9386596298436,15.1344545814242,15.9386596298436,170185.4524154,0.0,1.0
2000-02-01,17.63,18.0,17.44,17.63,152400,15.0831223442911,15.3996711399455,14.9205702600361,15.0831223442911,178133.674094141,0.0,1.0
2000-02-02,18.44,18.62,17.81,17.81,177200,15.7761075455886,15.9301042569881,15.2371190556905,15.2371190556905,207121.306098962,0.0,1.0
2000-02-03,18.63,19.0,18.5,18.56,91100,15.9386596298436,16.2552084254981,15.8274397827218,15.8787720198549,106482.793372547,0.0,1.0
2000-02-04,18.75,19.06,18.5,18.56,38800,16.0413241041099,16.3065406626312,15.8274397827218,15.8787720198549,45351.6178139939,0.0,1.0
2000-02-07,18.75,18.94,18.75,18.75,86000,16.0413241041099,16.2038761883649,16.0413241041099,16.0413241041099,100521.627113492,0.0,1.0
2000-02-08,19.06,19.5,18.81,18.81,75500,16.3065406626312,16.6829770682743,16.0926563412431,16.0926563412431,88248.6377566117,0.0,1.0
2000-02-09,18.94,19.13,18.94,19.06,90200,16.2038761883649,16.3664282726199,16.2038761883649,16.3065406626312,105430.822856243,0.0,1.0
2000-02-10,18.63,19.0,17.94,18.94,93800,15.9386596298436,16.2552084254981,15.3483389028124,16.2038761883649,109638.704921459,0.0,1.0
2000-02-11,18.63,19.0,18.19,18.5,88500,15.9386596298436,16.2552084254981,15.5622232242005,15.8274397827218,103443.767436558,0.0,1.0
2000-02-14,21.75,22.19,18.81,19.06,321800,18.6079359607675,18.9843723664106,16.0926563412431,16.3065406626312,376137.902385135,0.0,1.0
2000-02-15,22.31,22.38,20.56,21.56,237500,19.0870368406769,19.1469244506656,17.58984659096,18.4453838765125,277603.330691328,0.0,1.0
2000-02-16,23.19,23.5,22.19,22.19,141100,19.8399096519632,20.1051262104844,18.9843723664106,18.9843723664106,164925.599833879,0.0,1.0
2000-02-17,26.88,28.5,22.88,22.88,574500,22.996842235652,24.3828126382471,19.5746930934419,19.5746930934419,671507.846240707,0.0,1.0
2000-02-18,24.5,26.94,24.44,26.94,329300,20.960663496037,23.0481744727851,20.9093312589038,23.0481744727851,384904.323354333,0.0,1.0
2000-02-22,23.5,24.25,22.75,24.13,152900,20.1051262104844,20.7467791746488,19.46347324632,20.6441147003825,178718.102158754,0.0,1.0
2000-02-23,23.31,24.06,23.25,23.38,53900,19.9425741262295,20.5842270903939,19.8912418890963,20.0024617362181,63001.345365316,0.0,1.0
2000-02-24,23.06,23.13,22.13,23.06,95900,19.7286898048413,19.78857741483,18.9330401292775,19.7286898048413,112093.302792835,0.0,1.0
2000-02-25,23.0,24.13,23.0,23.13,90500,19.6773575677082,20.6441147003825,19.6773575677082,19.78857741483,105781.479695011,0.0,1.0
2000-02-28,22.56,22.75,22.0,22.75,66500,19.3009211620651,19.46347324632,18.8218202821556,19.46347324632,77728.9325935717,0.0,1.0
2000-02-29,23.75,23.81,22.38,22.56,182300,20.3190105318726,20.3703427690057,19.1469244506656,19.3009211620651,213082.472358017,0.0,1.0
2000-03-01,23.63,24.19,23.56,23.88,104100,20.2163460576063,20.6954469375157,20.1564584476176,20.4302303789944,121677.923052493,0.0,1.0
2000-03-02,23.0,23.38,21.75,23.38,94500,19.6773575677082,20.0024617362181,18.6079359607675,20.0024617362181,110456.904211918,0.0,1.0
2000-03-03,21.75,23.0,21.5,23.0,134400,18.6079359607675,19.6773575677082,18.3940516393794,19.6773575677082,157094.263768061,0.0,1.0
2000-03-06,22.31,22.94,21.69,21.75,95800,19.0870368406769,19.626025330575,18.5566037236344,18.6079359607675,111976.417179913,0.0,1.0
2000-03-07,21.5,22.06,21.38,22.06,33400,18.3940516393794,18.8731525192888,18.2913871651131,18.8731525192888,39039.7947161699,0.0,1.0
2000-03-08,20.56,21.75,20.38,21.75,66300,17.58984659096,18.6079359607675,17.4358498795605,18.6079359607675,77495.1613677266,0.0,1.0
2000-03-09,21.13,21.13,20.19,20.63,90000,18.0775028437249,18.0775028437249,17.2732977953056,17.6497342009487,105197.051630398,0.0,1.0
2000-03-10,21.06,21.94,20.5,20.5,135000,18.0176152337363,18.7704880450225,17.5385143538269,17.5385143538269,157795.577445597,0.0,1.0
2000-03-13,20.69,20.94,20.69,20.81,46400,17.7010664380818,17.91495075947,17.7010664380818,17.8037309123481,54234.9243961164,0.0,1.0
2000-03-14,21.44,22.0,21.06,21.06,97400,18.3427194022462,18.8218202821556,18.0176152337363,18.0176152337363,113846.586986675,0.0,1.0
2000-03-15,23.0,23.63,21.06,21.13,158000,19.6773575677082,20.2163460576063,18.0176152337363,18.0775028437249,184679.26841781,0.0,1.0
2000-03-16,23.06,23.69,22.75,23.06,143900,19.7286898048413,20.2676782947394,19.46347324632,19.7286898048413,168198.396995714,0.0,1.0
2000-03-17,23.25,23.63,23.0,23.0,50300,19.8912418890963,20.2163460576063,19.6773575677082,19.6773575677082,58793.4633001002,0.0,1.0
2000-03-20,23.5,23.75,23.0,23.0,55100,20.1051262104844,20.3190105318726,19.6773575677082,19.6773575677082,64403.9727203882,0.0,1.0
2000-03-21,20.5,23.5,20.19,23.5,348400,17.5385143538269,20.1051262104844,17.2732977953056,20.1051262104844,407229.475422562,0.0,1.0
2000-03-22,18.56,20.5,18.38,20.5,330700,15.8787720198549,17.5385143538269,15.7247753084555,17.5385143538269,386540.721935252,0.0,1.0
2000-03-23,18.44,18.69,18.38,18.56,206700,15.7761075455886,15.9899918669768,15.7247753084555,15.8787720198549,241602.561911148,0.0,1.0
2000-03-24,17.25,18.31,17.19,18.25,357800,14.7580181757811,15.6648876984668,14.706685938648,15.6135554613337,418216.723037294,0.0,1.0
2000-03-27,17.06,17.81,17.0,17.63,163700,14.5954660915262,15.2371190556905,14.544133854393,15.0831223442911,191341.748354401,0.0,1.0
2000-03-28,17.0,17.0,16.75,17.0,96500,14.544133854393,14.544133854393,14.3302495330049,14.544133854393,112794.616470371,0.0,1.0
2000-03-29,17.75,17.88,17.13,17.5,272100,15.1857868185574,15.2970066656792,14.6553537015148,14.9719024971693,318045.75276257,0.0,1.0
2000-03-30,17.0,17.69,16.81,17.5,82000,14.544133854393,15.1344545814242,14.381581770138,14.9719024971693,95846.2025965849,0.0,1.0
2000-03-31,16.69,17.13,16.63,17.0,179300,14.2789172958717,14.6553537015148,14.2275850587386,14.544133854393,209575.903970338,0.0,1.0
2000-04-03,16.56,16.94,16.13,16.69,141700,14.1676974487499,14.4928016172599,13.7998164159623,14.2789172958717,165626.913511415,0.0,1.0
2000-04-04,16.06,16.88,16.0,16.56,183000,13.7399288059736,14.4414693801267,13.6885965688405,14.1676974487499,213900.671648476,0.0,1.0
2000-04-05,16.31,16.5,16.0,16.0,175700,13.9538131273618,14.1163652116167,13.6885965688405,13.6885965688405,205368.021905121,0.0,1.0
2000-04-06,16.75,17.0,16.38,16.5,125900,14.3302495330049,14.544133854393,14.0137007373504,14.1163652116167,147158.986669634,0.0,1.0
2000-04-07,17.13,17.13,16.69,17.0,99400,14.6553537015148,14.6553537015148,14.2789172958717,14.544133854393,116184.299245129,0.0,1.0
2000-04-10,16.56,17.25,16.56,17.13,82700,14.1676974487499,14.7580181757811,14.1676974487499,14.6553537015148,96664.4018870434,0.0,1.0
2000-04-11,16.69,17.0,16.5,16.63,138100,14.2789172958717,14.544133854393,14.1163652116167,14.2275850587386,161419.0314462,0.0,1.0
2000-04-12,16.63,16.81,16.38,16.69,33500,14.2275850587386,14.381581770138,14.0137007373504,14.2789172958717,39156.6803290925,0.0,1.0
2000-04-13,16.44,16.81,16.31,16.75,63600,14.0650329744836,14.381581770138,13.9538131273618,14.3302495330049,74339.2498188145,0.0,1.0
2000-04-14,16.25,16.5,16.06,16.31,120200,13.9024808902286,14.1163652116167,13.7399288059736,13.9538131273618,140496.506733043,0.0,1.0
2000-04-17,16.38,16.5,16.06,16.13,105100,14.0137007373504,14.1163652116167,13.7399288059736,13.7998164159623,122846.779181721,0.0,1.0
2000-04-18,16.0,16.5,15.88,16.5,49300,13.6885965688405,14.1163652116167,13.5859320945742,14.1163652116167,57624.6071708734,0.0,1.0
2000-04-19,15.81,16.5,15.75,16.0,67900,13.5260444845855,14.1163652116167,13.4747122474523,13.6885965688405,79365.3311744891,0.0,1.0
2000-04-20,16.38,16.5,15.75,15.81,61500,14.0137007373504,14.1163652116167,13.4747122474523,13.5260444845855,71884.6519474388,0.0,1.0
2000-04-24,15.75,16.38,15.0,16.38,93600,13.4747122474523,14.0137007373504,12.8330592832879,14.0137007373504,109404.933695614,0.0,1.0
2000-04-25,16.94,17.0,15.94,16.19,106900,14.4928016172599,14.544133854393,13.6372643317073,13.8511486530955,124950.720214328,0.0,1.0
2000-04-26,15.81,17.0,15.63,17.0,133400,13.5260444845855,14.544133854393,13.372047773186,14.544133854393,155925.407638834,0.0,1.0
2000-04-27,15.5,16.06,15.5,15.88,56100,13.2608279260642,13.7399288059736,13.2608279260642,13.5859320945742,65572.8288496148,0.0,1.0
2000-04-28,15.06,15.75,14.88,15.63,109900,12.9571121896931,13.5507647402168,12.8022463069477,13.4475208183866,127736.333202129,0.085,1.0
2000-05-01,15.5,15.88,15.38,15.63,64700,13.3356732364039,13.6626123221996,13.2324293145737,13.4475208183866,75200.5528496609,0.0,1.0
2000-05-02,15.25,16.0,15.13,15.5,75500,13.1205817325909,13.7658562440298,13.0173378107607,13.3356732364039,87753.3499250296,0.0,1.0
2000-05-03,15.31,15.63,15.06,15.25,42900,13.172203693506,13.4475208183866,12.9571121896931,13.1205817325909,49862.4994938248,0.0,1.0
2000-05-04,15.56,15.88,15.34,15.38,30500,13.387295197319,13.6626123221996,13.1980146739636,13.2324293145737,35450.0287776609,0.0,1.0
2000-05-05,15.19,15.81,15.19,15.5,44600,13.0689597716758,13.602386701132,13.0689597716758,13.3356732364039,51838.4027371697,0.0,1.0
2000-05-08,14.31,15.19,14.25,15.13,86600,12.3118376782542,13.0689597716758,12.2602157173391,13.0173378107607,100654.835808047,0.0,1.0
2000-05-09,14.81,14.88,13.75,14.38,119900,12.7420206858801,12.8022463069477,11.8300327097131,12.3720632993218,139359.2934571,0.0,1.0
2000-05-10,14.56,14.88,14.44,14.75,116600,12.5269291820671,12.8022463069477,12.4236852602369,12.690398724965,135523.71657296,0.0,1.0
2000-05-11,14.88,15.0,14.5,14.69,53000,12.8022463069477,12.9054902287779,12.475307221152,12.6387767640499,61601.6893513453,0.0,1.0
2000-05-12,14.63,15.06,14.5,14.88,89900,12.5871548031348,12.9571121896931,12.475307221152,12.8022463069477,104490.412692187,0.0,1.0
2000-05-15,14.88,15.44,14.75,14.75,52100,12.8022463069477,13.2840512754888,12.690398724965,12.690398724965,60555.6229283979,0.0,1.0
2000-05-16,15.25,15.56,15.0,15.0,79300,13.1205817325909,13.387295197319,12.9054902287779,12.9054902287779,92170.0748219185,0.0,1.0
2000-05-17,14.88,15.06,14.81,15.0,197000,12.8022463069477,12.9571121896931,12.7420206858801,12.9054902287779,228972.317022925,0.0,1.0
2000-05-18,14.88,14.94,14.81,14.94,88600,12.8022463069477,12.8538682678628,12.7420206858801,12.8538682678628,102979.427859041,0.0,1.0
2000-05-19,14.94,15.06,14.56,14.88,96800,12.8538682678628,12.9571121896931,12.5269291820671,12.8022463069477,112510.255268118,0.0,1.0
2000-05-22,14.06,14.81,13.88,14.81,144000,12.0967461744412,12.7420206858801,11.9418802916959,12.7420206858801,167370.627671579,0.0,1.0
2000-05-23,14.0,14.38,13.75,13.94,42700,12.0451242135261,12.3720632993218,11.8300327097131,11.993502252611,49630.0402887252,0.0,1.0
2000-05-24,14.31,14.5,13.63,13.88,103300,12.3118376782542,12.475307221152,11.7267887878829,11.9418802916959,120065.179433848,0.0,1.0
2000-05-25,14.38,14.75,14.06,14.19,54400,12.3720632993218,12.690398724965,12.0967461744412,12.2085937564239,63228.9037870411,0.0,1.0
2000-05-26,14.19,14.31,14.06,14.25,43100,12.2085937564239,12.3118376782542,12.0967461744412,12.2602157173391,50094.9586989243,0.0,1.0
2000-05-30,14.13,14.25,14.06,14.06,28500,12.1569717955088,12.2602157173391,12.0967461744412,12.0967461744412,33125.4367266668,0.0,1.0
2000-05-31,13.88,14.25,13.66,14.13,73900,11.9418802916959,12.2602157173391,11.7525997683405,12.1569717955088,85893.6762842339,0.0,1.0
2000-06-01,14.31,14.56,13.94,14.0,55300,12.3118376782542,12.5269291820671,11.993502252611,12.0451242135261,64274.9702099883,0.0,1.0
2000-06-02,14.44,14.75,14.25,14.38,55500,12.4236852602369,12.690398724965,12.2602157173391,12.3720632993218,64507.4294150879,0.0,1.0
2000-06-05,14.88,15.0,14.5,14.5,98600,12.8022463069477,12.9054902287779,12.475307221152,12.475307221152,114602.388114012,0.0,1.0
2000-06-06,14.88,15.0,14.81,14.81,66700,12.8022463069477,12.9054902287779,12.7420206858801,12.7420206858801,77525.1449006553,0.0,1.0
2000-06-07,14.63,15.0,14.13,15.0,77700,12.5871548031348,12.9054902287779,12.1569717955088,12.9054902287779,90310.4011811228,0.0,1.0
2000-06-08,14.25,15.0,13.81,14.75,59800,12.2602157173391,12.9054902287779,11.8816546706282,12.690398724965,69505.3023247251,0.0,1.0
2000-06-09,14.63,14.63,13.88,14.25,131900,12.5871548031348,12.5871548031348,11.9418802916959,12.2602157173391,153306.845763064,0.0,1.0
2000-06-12,14.75,14.94,14.19,14.5,40200,12.690398724965,12.8538682678628,12.2085937564239,12.475307221152,46724.3002249825,0.0,1.0
2000-06-13,15.19,15.19,14.56,14.81,75800,13.0689597716758,13.0689597716758,12.5269291820671,12.7420206858801,88102.0387326786,0.0,1.0
2000-06-14,14.75,15.25,14.75,15.25,42400,12.690398724965,13.1205817325909,12.690398724965,13.1205817325909,49281.3514810761,0.0,1.0
2000-06-15,14.88,15.31,14.56,14.63,54100,12.8022463069477,13.172203693506,12.5269291820671,12.5871548031348,62880.2149793921,0.0,1.0
2000-06-16,14.63,15.0,14.63,14.75,57100,12.5871548031348,12.9054902287779,12.5871548031348,12.690398724965,66367.103055883,0.0,1.0
2000-06-19,14.44,15.0,14.44,14.75,28600,12.4236852602369,12.9054902287779,12.4236852602369,12.690398724965,33241.6663292165,0.0,1.0
2000-06-20,14.06,14.5,14.0,14.44,59200,12.0967461744412,12.475307221152,12.0451242135261,12.4236852602369,68807.9247094271,0.0,1.0
2000-06-21,13.75,14.0,13.75,14.0,53400,11.8300327097131,12.0451242135261,11.8300327097131,12.0451242135261,62066.6077615441,0.0,1.0
2000-06-22,14.13,14.38,13.75,13.88,40600,12.1569717955088,12.3720632993218,11.8300327097131,11.9418802916959,47189.2186351815,0.0,1.0
2000-06-23,13.94,14.13,13.75,14.13,66300,11.993502252611,12.1569717955088,11.8300327097131,12.1569717955088,77060.2264904562,0.0,1.0
2000-06-26,13.69,14.0,13.63,14.0,95900,11.778410748798,12.0451242135261,11.7267887878829,12.0451242135261,111464.18884517,0.0,1.0
2000-06-27,13.25,13.69,13.25,13.44,66800,11.3998497020872,11.778410748798,11.3998497020872,11.563319244985,77641.3745032048,0.0,1.0
2000-06-28,11.75,11.88,10.06,10.25,994700,10.1093006792094,10.2211482611921,8.65528211343374,8.8187516563316,1156135.85656194,0.0,1.0
2000-06-29,11.94,12.25,11.81,11.88,455800,10.2727702221072,10.5394836868353,10.1609226401245,10.2211482611921,529774.528421571,0.0,1.0
2000-06-30,12.0,12.0,11.75,11.94,235600,10.3243921830224,10.3243921830224,10.1093006792094,10.2727702221072,273836.943607111,0.0,1.0
2000-07-03,12.94,12.94,12.0,12.0,51800,11.1331362373591,11.1331362373591,10.3243921830224,10.3243921830224,60206.9341207488,0.0,1.0
2000-07-05,12.44,12.88,12.31,12.81,89600,10.7029532297332,11.081514276444,10.5911056477504,11.0212886553764,104141.723884538,0.0,1.0
2000-07-06,12.75,12.88,12.06,12.06,126300,10.9696666944613,11.081514276444,10.3760141439375,10.3760141439375,146797.988020281,0.0,1.0
2000-07-07,12.94,13.0,12.81,12.81,89100,11.1331362373591,11.1847581982742,11.0212886553764,11.0212886553764,103560.57587179,0.0,1.0
2000-07-10,12.94,13.31,12.88,13.0,70300,11.1331362373591,11.4514716630023,11.081514276444,11.1847581982742,81709.4105924447,0.0,1.0
2000-07-11,13.44,13.5,12.75,12.81,173500,11.563319244985,11.6149412059002,10.9696666944613,11.0212886553764,201658.360423744,0.0,1.0
2000-07-12,13.31,13.38,13.25,13.38,109000,11.4514716630023,11.5116972840699,11.3998497020872,11.5116972840699,126690.266779182,0.0,1.0
2000-07-13,13.31,13.38,13.0,13.31,41500,11.4514716630023,11.5116972840699,11.1847581982742,11.4514716630023,48235.2850581288,0.0,1.0
2000-07-14,13.44,13.44,13.19,13.44,112500,11.563319244985,11.563319244985,11.3482277411721,11.563319244985,130758.302868422,0.0,1.0
2000-07-17,13.25,13.44,13.25,13.38,52500,11.3998497020872,11.563319244985,11.3998497020872,11.5116972840699,61020.5413385966,0.0,1.0
2000-07-18,13.06,13.38,13.0,13.38,73600,11.2363801591893,11.5116972840699,11.1847581982742,11.5116972840699,85544.9874765853,0.0,1.0
2000-07-19,13.0,13.06,12.75,13.06,43800,11.1847581982742,11.2363801591893,10.9696666944613,11.2363801591893,50908.5659167722,0.0,1.0
2000-07-20,12.94,13.19,12.75,13.13,35300,11.1331362373591,11.3482277411721,10.9696666944613,11.296605780257,41029.0497000469,0.0,1.0
2000-07-21,13.19,13.19,12.94,13.0,52900,11.3482277411721,11.3482277411721,11.1331362373591,11.1847581982742,61485.4597487954,0.0,1.0
2000-07-24,13.0,13.13,12.69,13.06,66900,11.1847581982742,11.296605780257,10.9180447335461,11.2363801591893,77757.6041057548,0.0,1.0
2000-07-25,12.38,12.88,12.25,12.88,115000,10.6513312688181,11.081514276444,10.5394836868353,11.081514276444,133664.042932164,0.0,1.0
2000-07-26,12.38,12.38,11.88,12.31,112100,10.6513312688181,10.6513312688181,10.2211482611921,10.5911056477504,130293.384458222,0.0,1.0
2000-07-27,11.88,12.63,11.88,12.38,95800,10.2211482611921,10.866422772631,10.2211482611921,10.6513312688181,111347.959242621,0.0,1.0
2000-07-28,11.75,11.88,11.69,11.81,121300,10.1824317905058,10.2950884826561,10.1304363941288,10.2344271868829,139973.930523054,0.085,1.0
2000-07-31,12.0,12.19,11.75,12.13,51000,10.3990792754102,10.5637313639375,10.1824317905058,10.5117359675605,58851.3640286543,0.0,1.0
2000-08-01,12.25,12.5,11.88,11.88,37200,10.6157267603146,10.8323742452189,10.2950884826561,10.2950884826561,42926.8772914889,0.0,1.0
2000-08-02,11.94,12.25,11.88,12.25,26400,10.3470838790331,10.6157267603146,10.2950884826561,10.6157267603146,30464.2354971859,0.0,1.0
2000-08-03,12.0,12.63,12.0,12.06,97300,10.3990792754102,10.9450309373692,10.3990792754102,10.4510746717872,112279.170980158,0.0,1.0
2000-08-04,12.25,12.31,11.88,11.88,64800,10.6157267603146,10.6677221566916,10.2950884826561,10.2950884826561,74775.8507658194,0.0,1.0
2000-08-07,12.19,12.44,12.06,12.25,25100,10.5637313639375,10.7803788488419,10.4510746717872,10.6157267603146,28964.1026886123,0.0,1.0
2000-08-08,11.88,12.19,11.88,12.06,32200,10.2950884826561,10.5637313639375,10.2950884826561,10.4510746717872,37157.1357200523,0.0,1.0
2000-08-09,11.94,12.19,11.75,11.88,72500,10.3470838790331,10.5637313639375,10.1824317905058,10.2950884826561,83661.2527858324,0.0,1.0
2000-08-10,11.88,12.06,11.88,11.88,64800,10.2950884826561,10.4510746717872,10.2950884826561,10.2950884826561,74775.8507658195,0.0,1.0
2000-08-11,11.88,12.06,11.88,11.94,63200,10.2950884826561,10.4510746717872,10.2950884826561,10.3470838790331,72929.5334629598,0.0,1.0
2000-08-14,11.88,12.0,11.75,12.0,34600,10.2950884826561,10.3990792754102,10.1824317905058,10.3990792754102,39926.6116743419,0.0,1.0
2000-08-15,11.63,11.88,11.63,11.88,63700,10.0784409977517,10.2950884826561,10.0784409977517,10.2950884826561,73506.5076201036,0.0,1.0
2000-08-16,11.75,11.81,11.69,11.75,37700,10.1824317905058,10.2344271868829,10.1304363941288,10.1824317905058,43503.8514486328,0.0,1.0
2000-08-17,11.44,11.88,11.44,11.75,87400,9.91378890922437,10.2950884826561,9.91378890922437,10.1824317905058,100855.082668714,0.0,1.0
2000-08-18,10.94,11.75,10.94,11.75,152300,9.48049393941561,10.1824317905058,9.48049393941561,10.1824317905058,175746.328265962,0.0,1.0
2000-08-21,10.75,11.13,10.75,11.0,139400,9.31584185088829,9.64514602794294,9.31584185088829,9.53248933579267,160860.395011655,0.0,1.0
2000-08-22,10.44,10.88,10.38,10.88,402700,9.04719896960686,9.42849854303856,8.99520357322981,9.42849854303856,464694.986163512,0.0,1.0
2000-08-23,10.63,10.75,10.31,10.38,144500,9.21185105813419,9.31584185088829,8.93454227745658,8.99520357322981,166745.531414521,0.0,1.0
2000-08-24,10.44,10.63,10.38,10.5,66600,9.04719896960686,9.21185105813419,8.99520357322981,9.09919436598391,76852.9577315369,0.0,1.0
2000-08-25,10.31,10.44,10.31,10.44,109700,8.93454227745658,9.04719896960686,8.93454227745658,9.04719896960686,126588.130077321,0.0,1.0
2000-08-28,10.31,10.5,10.31,10.31,121600,8.93454227745658,9.09919436598391,8.93454227745658,8.93454227745658,140320.115017341,0.0,1.0
2000-08-29,10.38,10.44,10.31,10.38,35000,8.99520357322981,9.04719896960686,8.93454227745658,8.99520357322981,40388.1910000569,0.0,1.0
2000-08-30,10.31,10.44,10.25,10.38,26100,8.93454227745658,9.04719896960686,8.88254688107953,8.99520357322981,30118.0510028996,0.0,1.0
2000-08-31,11.25,11.25,10.38,10.38,437200,9.74913682069704,9.74913682069704,8.99520357322981,8.99520357322981,504506.203006426,0.0,1.0
2000-09-01,11.69,12.38,11.5,11.5,192900,10.1304363941288,10.7283834524648,9.96578430560142,9.96578430560142,222596.629826027,0.0,1.0
2000-09-05,12.0,12.25,11.56,12.0,377500,10.3990792754102,10.6157267603146,10.0177797019785,10.3990792754102,435615.48864347,0.0,1.0
2000-09-06,12.19,12.25,11.94,12.25,96500,10.5637313639375,10.6157267603146,10.3470838790331,10.6157267603146,111356.012328728,0.0,1.0
2000-09-07,13.38,13.38,12.31,12.31,164400,11.5949733920824,11.5949733920824,10.6677221566916,10.6677221566916,189709.102868838,0.0,1.0
2000-09-08,12.69,13.19,12.69,13.13,146400,10.9970263337463,11.430321303555,10.9970263337463,11.378325907178,168938.033211666,0.0,1.0
2000-09-11,13.56,13.63,13.0,13.25,134600,11.7509595812135,11.8116208769867,11.2656692150277,11.4823166999321,155321.443103076,0.0,1.0
2000-09-12,13.25,13.69,12.69,13.69,135000,11.4823166999321,11.8636162733638,10.9970263337463,11.8636162733638,155783.022428791,0.0,1.0
2000-09-13,13.25,13.25,13.0,13.13,56200,11.4823166999321,11.4823166999321,11.2656692150277,11.378325907178,64851.8952629484,0.0,1.0
2000-09-14,13.38,13.63,13.19,13.25,83600,11.5949733920824,11.8116208769867,11.430321303555,11.4823166999321,96470.0790744213,0.0,1.0
2000-09-15,12.63,13.5,12.5,13.25,135200,10.9450309373692,11.6989641848365,10.8323742452189,11.4823166999321,156013.812091649,0.0,1.0
2000-09-18,11.63,12.75,11.38,12.75,112400,10.0784409977517,11.0490217301233,9.86179351284732,11.0490217301233,129703.790525897,0.0,1.0
2000-09-19,12.0,12.25,11.75,11.75,57400,10.3990792754102,10.6157267603146,10.1824317905058,10.1824317905058,66236.6332400932,0.0,1.0
2000-09-20,12.13,12.44,10.75,11.5,120600,10.5117359675605,10.7803788488419,9.31584185088829,9.96578430560142,139166.166703053,0.0,1.0
2000-09-21,11.69,12.13,11.5,12.13,87800,10.1304363941288,10.5117359675605,9.96578430560142,10.5117359675605,101316.661994428,0.0,1.0
2000-09-22,11.5,11.81,11.0,11.69,52300,9.96578430560142,10.2344271868829,9.53248933579267,10.1304363941288,60351.4968372279,0.0,1.0
2000-09-25,10.94,11.5,10.88,11.5,72200,9.48049393941561,9.96578430560142,9.42849854303856,9.96578430560142,83315.068291546,0.0,1.0
2000-09-26,11.06,11.25,10.75,10.81,74500,9.58448473216972,9.74913682069704,9.31584185088829,9.36783724726534,85969.1494144069,0.0,1.0
2000-09-27,10.94,11.31,10.75,11.06,73800,9.48049393941561,9.8011322170741,9.31584185088829,9.58448473216972,85161.3855944058,0.0,1.0
2000-09-28,11.31,11.38,10.69,10.81,163400,9.8011322170741,9.86179351284732,9.26384645451124,9.36783724726534,188555.154554551,0.0,1.0
2000-09-29,11.44,11.88,11.44,11.69,170000,9.91378890922437,10.2950884826561,9.91378890922437,10.1304363941288,196171.213428848,0.0,1.0
2000-10-02,12.5,12.56,11.38,11.5,295500,10.8323742452189,10.884369641596,9.86179351284732,9.96578430560142,340991.72687191,0.0,1.0
2000-10-03,12.25,12.5,12.25,12.38,66000,10.6157267603146,10.8323742452189,10.6157267603146,10.7283834524648,76160.5887429642,0.0,1.0
2000-10-04,12.56,12.56,12.06,12.38,68900,10.884369641596,10.884369641596,10.4510746717872,10.7283834524648,79507.0388543977,0.0,1.0
2000-10-05,12.44,12.75,12.25,12.25,57800,10.7803788488419,11.0490217301233,10.6157267603146,10.6157267603146,66698.2125658082,0.0,1.0
2000-10-06,12.25,12.38,12.06,12.13,69100,10.6157267603146,10.7283834524648,10.4510746717872,10.5117359675605,79737.828517255,0.0,1.0
2000-10-09,11.88,12.25,11.88,12.13,21900,10.2950884826561,10.6157267603146,10.2950884826561,10.5117359675605,25271.4680828927,0.0,1.0
2000-10-10,11.88,12.06,11.44,11.75,185300,10.2950884826561,10.4510746717872,9.91378890922437,10.1824317905058,213826.622637444,0.0,1.0
2000-10-11,11.13,11.88,11.06,11.88,482200,9.64514602794294,10.2950884826561,9.58448473216972,10.2950884826561,556433.877149356,0.0,1.0
2000-10-12,10.81,11.0,10.5,11.0,218900,9.36783724726534,9.53248933579267,9.09919436598391,9.53248933579267,252599.285997499,0.0,1.0
2000-10-13,10.88,10.88,10.38,10.69,168200,9.42849854303856,9.42849854303856,8.99520357322981,9.26384645451124,194094.106463131,0.0,1.0
2000-10-16,10.69,10.88,10.63,10.69,35600,9.26384645451124,9.42849854303856,9.21185105813419,9.26384645451124,41080.5599886293,0.0,1.0
2000-10-17,10.75,10.75,10.5,10.69,58300,9.31584185088829,9.31584185088829,9.09919436598391,9.26384645451124,67275.1867229519,0.0,1.0
2000-10-18,10.19,10.75,10.19,10.75,68400,8.83055148470248,9.31584185088829,8.83055148470248,9.31584185088829,78930.0646972541,0.0,1.0
2000-10-19,10.0,10.44,10.0,10.44,193300,8.66589939617515,9.04719896960686,8.66589939617515,9.04719896960686,223058.209151743,0.0,1.0
2000-10-20,10.06,10.13,10.0,10.06,103500,8.7178947925522,8.77855608832543,8.66589939617515,8.7178947925522,119433.65052874,0.0,1.0
2000-10-23,10.63,10.81,9.938,9.938,231700,9.21185105813419,9.36783724726534,8.61217081991887,8.61217081991887,267369.824420377,0.0,1.0
2000-10-24,10.63,10.94,10.19,10.75,137100,9.21185105813419,9.48049393941561,8.83055148470248,9.31584185088829,158206.313888794,0.0,1.0
2000-10-25,10.25,10.75,10.13,10.75,29300,8.88254688107953,9.31584185088829,8.77855608832543,9.31584185088829,33810.6856086191,0.0,1.0
2000-10-26,10.38,10.75,9.75,10.38,47300,8.99520357322981,9.31584185088829,8.44925191127077,8.99520357322981,54581.7552657912,0.0,1.0
2000-10-27,10.19,10.44,10.13,10.31,168200,8.83055148470248,9.04719896960686,8.77855608832543,8.93454227745658,194094.106463131,0.0,1.0
2000-10-30,10.5,10.5,9.813,10.0,127500,9.1728545108514,9.1728545108514,8.57268774428426,8.73605191509657,145946.934884476,0.085,1.0
2000-10-31,11.94,11.94,10.75,10.75,141500,10.4308459866253,10.4308459866253,9.39125580872881,9.39125580872881,161972.480675713,0.0,1.0
2000-11-01,11.13,11.81,11.0,11.81,85700,9.72322578150248,10.317277311729,9.60965710660623,10.317277311729,98099.2338792125,0.0,1.0
2000-11-02,11.13,11.63,11.06,11.06,64500,9.72322578150248,10.1600283772573,9.66207341809681,9.66207341809681,73831.9788239114,0.0,1.0
2000-11-03,11.63,11.75,11.13,11.19,56100,10.1600283772573,10.2648610002385,9.72322578150248,9.77564209299306,64216.6513491695,0.0,1.0
2000-11-06,11.56,11.75,11.19,11.38,133200,10.0988760138516,10.2648610002385,9.77564209299306,9.9416270793799,152471.621385194,0.0,1.0
2000-11-07,11.25,11.44,11.13,11.44,43300,9.82805840448364,9.99404339087048,9.72322578150248,9.99404339087048,49564.7237686102,0.0,1.0
2000-11-08,11.13,11.38,11.13,11.25,44400,9.72322578150248,9.9416270793799,9.72322578150248,9.82805840448364,50823.8737950646,0.0,1.0
2000-11-09,11.06,11.25,10.88,11.25,46800,9.66207341809681,9.82805840448364,9.50482448362507,9.82805840448364,53571.1102164194,0.0,1.0
2000-11-10,10.75,10.75,10.31,10.75,31900,9.39125580872881,9.39125580872881,9.00686952446456,9.39125580872881,36515.3507671748,0.0,1.0
2000-11-13,10.94,11.06,10.5,10.69,94200,9.55724079511565,9.66207341809681,9.1728545108514,9.33883949723823,107829.029538177,0.0,1.0
2000-11-14,11.38,11.38,10.88,11.0,54100,9.9416270793799,9.9416270793799,9.50482448362507,9.60965710660623,61927.287664707,0.0,1.0
2000-11-15,11.13,11.31,11.0,11.25,75600,9.72322578150248,9.88047471597422,9.60965710660623,9.82805840448364,86537.9472726775,0.0,1.0
2000-11-16,11.19,11.38,11.0,11.0,47900,9.77564209299306,9.9416270793799,9.60965710660623,9.60965710660623,54830.2602428737,0.0,1.0
2000-11-17,11.38,11.44,11.06,11.31,61900,9.9416270793799,9.99404339087048,9.66207341809681,9.88047471597422,70855.8060341102,0.0,1.0
2000-11-20,11.38,11.44,11.31,11.31,27000,9.9416270793799,9.99404339087048,9.88047471597422,9.88047471597422,30906.4097402419,0.0,1.0
2000-11-21,11.31,11.38,11.25,11.38,27000,9.88047471597422,9.9416270793799,9.82805840448364,9.9416270793799,30906.409740242,0.0,1.0
2000-11-22,11.31,11.31,11.13,11.31,38100,9.88047471597422,9.88047471597422,9.72322578150248,9.88047471597422,43612.3781890081,0.0,1.0
2000-11-24,11.38,11.38,11.19,11.19,9600,9.9416270793799,9.9416270793799,9.77564209299306,9.77564209299306,10988.9456854194,0.0,1.0
2000-11-27,11.31,11.63,11.13,11.5,50200,9.88047471597422,10.1600283772573,9.72322578150248,10.0464597023611,57463.0284800054,0.0,1.0
2000-11-28,11.0,11.25,11.0,11.19,22900,9.60965710660623,9.82805840448364,9.60965710660623,9.77564209299306,26213.2141870941,0.0,1.0
2000-11-29,10.44,11.13,10.13,11.13,79000,9.12043819936082,9.72322578150248,8.84962058999283,9.72322578150248,90429.8655362635,0.0,1.0
2000-11-30,10.38,10.56,10.19,10.44,92700,9.06802188787024,9.22527082234198,8.9020369014834,9.12043819936082,106112.006774831,0.0,1.0
2000-12-01,11.25,11.25,10.19,10.38,55700,9.82805840448364,9.82805840448364,8.9020369014834,9.06802188787024,63758.7786122769,0.0,1.0
2000-12-04,10.81,11.19,10.81,11.13,19300,9.44367212021939,9.77564209299306,9.44367212021939,9.72322578150248,22092.3595550618,0.0,1.0
2000-12-05,11.25,11.44,10.69,10.69,81200,9.82805840448364,9.99404339087048,9.33883949723823,9.33883949723823,92948.1655891721,0.0,1.0
2000-12-06,10.94,11.25,10.63,11.25,37600,9.55724079511565,9.82805840448364,9.28642318574765,9.82805840448364,43040.0372678925,0.0,1.0
2000-12-07,11.0,11.06,10.5,10.81,22100,9.60965710660623,9.66207341809681,9.1728545108514,9.44367212021939,25297.4687133091,0.0,1.0
2000-12-08,11.38,11.44,11.06,11.06,49100,9.9416270793799,9.99404339087048,9.66207341809681,9.66207341809681,56203.8784535511,0.0,1.0
2000-12-11,12.0,12.0,11.0,11.38,64700,10.4832622981159,10.4832622981159,9.60965710660623,9.9416270793799,74060.9151923575,0.0,1.0
2000-12-12,11.94,12.0,11.75,12.0,31400,10.4308459866253,10.4832622981159,10.2648610002385,10.4832622981159,35943.0098460592,0.0,1.0
2000-12-13,11.44,12.25,11.19,12.06,31300,9.99404339087048,10.7016635959933,9.77564209299306,10.5356786096065,35828.541661836,0.0,1.0
2000-12-14,11.06,11.31,10.75,11.31,22600,9.66207341809681,9.88047471597422,9.39125580872881,9.88047471597422,25869.8096344247,0.0,1.0
2000-12-15,11.44,11.5,11.06,11.06,66100,9.99404339087048,10.0464597023611,9.66207341809681,9.66207341809681,75663.4697714812,0.0,1.0
2000-12-18,11.63,11.75,11.0,11.31,92500,10.1600283772573,10.2648610002385,9.60965710660623,9.88047471597422,105883.070406385,0.0,1.0
2000-12-19,11.44,11.5,10.94,11.5,225700,9.99404339087048,10.0464597023611,9.55724079511565,10.0464597023611,258354.691791578,0.0,1.0
2000-12-20,10.31,11.19,10.0,10.5,194600,9.00686952446456,9.77564209299306,8.73605191509657,9.1728545108514,222755.086498188,0.0,1.0
2000-12-21,11.38,11.38,10.44,10.75,158200,9.9416270793799,9.9416270793799,9.12043819936082,9.39125580872881,181088.667440973,0.0,1.0
2000-12-22,11.25,11.56,11.0,11.31,116700,9.82805840448364,10.0988760138516,9.60965710660623,9.88047471597422,133584.370988379,0.0,1.0
2000-12-26,10.94,11.44,10.75,11.44,42800,9.55724079511565,9.99404339087048,9.39125580872881,9.99404339087048,48992.3828474946,0.0,1.0
2000-12-27,11.0,11.13,10.88,10.94,249700,9.60965710660623,9.72322578150248,9.50482448362507,9.55724079511565,285827.056005126,0.0,1.0
2000-12-28,11.0,11.0,10.63,10.75,195800,9.60965710660623,9.60965710660623,9.28642318574765,9.39125580872881,224128.704708866,0.0,1.0
2000-12-29,12.63,12.88,11.0,11.13,174800,11.033633568767,11.2520348666444,9.60965710660623,9.72322578150248,200090.38602201,0.0,1.0
2001-01-02,12.31,12.44,12.13,12.31,78600,10.7540799074839,10.8676485823801,10.5968309730121,10.7540799074839,89971.9927993708,0.0,1.0
2001-01-03,12.31,12.38,12.06,12.31,141300,10.7540799074839,10.8152322708896,10.5356786096065,10.7540799074839,161743.544307266,0.0,1.0
2001-01-04,12.5,12.5,12.13,12.44,130000,10.9200648938707,10.9200648938707,10.5968309730121,10.8676485823801,148808.639490054,0.0,1.0
2001-01-05,11.94,12.69,11.88,12.5,30700,10.4308459866253,11.0860498802575,10.3784296751347,10.9200648938707,35141.7325564974,0.0,1.0
2001-01-08,11.75,12.19,11.56,12.06,44100,10.2648610002385,10.6492472845027,10.0988760138516,10.5356786096065,50480.469242395,0.0,1.0
2001-01-09,12.13,12.19,11.88,11.88,105600,10.5968309730121,10.6492472845027,10.3784296751347,10.3784296751347,120878.402539613,0.0,1.0
2001-01-10,12.19,12.25,12.0,12.13,107100,10.6492472845027,10.7016635959933,10.4832622981159,10.5968309730121,122595.42530296,0.0,1.0
2001-01-11,12.25,12.5,12.19,12.19,48600,10.7016635959933,10.9200648938707,10.6492472845027,10.6492472845027,55631.5375324355,0.0,1.0
2001-01-12,13.25,13.25,12.63,12.63,121700,11.575268787503,11.575268787503,11.033633568767,11.033633568767,139307.780199534,0.0,1.0
2001-01-16,14.5,14.63,13.25,13.25,163900,12.66727527689,12.7808439517863,11.575268787503,11.575268787503,187613.353941691,0.0,1.0
2001-01-17,14.5,15.0,14.38,14.63,130200,12.66727527689,13.1040778726449,12.5624426539089,12.7808439517863,149037.5758585,0.0,1.0
2001-01-18,14.0,14.56,14.0,14.5,22500,12.2304726811352,12.7196915883806,12.2304726811352,12.66727527689,25755.3414502016,0.0,1.0
2001-01-19,13.63,14.0,13.63,13.75,49900,11.9072387602766,12.2304726811352,11.9072387602766,12.0120713832578,57119.6239273362,0.0,1.0
2001-01-22,13.56,14.13,13.5,13.63,24100,11.8460863968709,12.3440413560315,11.7936700853804,11.9072387602766,27586.8323977716,0.0,1.0
2001-01-23,14.38,14.38,13.19,13.5,54800,12.5624426539089,12.5624426539089,11.5228524760124,11.7936700853804,62728.5649542687,0.0,1.0
2001-01-24,14.38,14.5,14.25,14.44,56100,12.5624426539089,12.66727527689,12.4488739790126,12.6148589653994,64216.6513491692,0.0,1.0
2001-01-25,14.56,14.81,14.38,14.38,87200,12.7939480296589,13.0136243351132,12.6357810897318,12.6357810897318,99236.9202264025,0.085,1.0
2001-01-26,14.56,14.63,14.38,14.5,63200,12.7939480296589,12.8554573951861,12.6357810897318,12.7412257163499,71924.006402622,0.0,1.0
2001-01-29,14.52,14.56,14.26,14.56,140400,12.7587998207862,12.7939480296589,12.5303364631138,12.7939480296589,159780.545869116,0.0,1.0
2001-01-30,14.55,14.74,14.45,14.6,125400,12.7851609774408,12.952114969586,12.697290455259,12.8290962385316,142709.974729252,0.0,1.0
2001-01-31,15.19,15.19,14.65,14.65,107300,13.3475323194038,13.3475323194038,12.8730314996225,12.8730314996225,122111.485553818,0.0,1.0
2001-02-01,14.86,15.1,14.85,15.1,96000,13.0575595962041,13.2684488494402,13.0487725439859,13.2684488494402,109251.655295122,0.0,1.0
2001-02-02,14.39,14.9,14.04,14.9,74400,12.64456814195,13.0927078050768,12.337021314314,13.0927078050768,84670.0328537194,0.0,1.0
2001-02-05,14.5,14.51,14.32,14.45,24400,12.7412257163499,12.7500127685681,12.5830587764228,12.697290455259,27768.1290541768,0.0,1.0
2001-02-06,14.39,14.7,14.24,14.5,24700,12.64456814195,12.9169667607133,12.5127623586774,12.7412257163499,28109.540476974,0.0,1.0
2001-02-07,14.48,14.5,14.1,14.29,67400,12.7236516119135,12.7412257163499,12.389743627623,12.5566976197683,76703.7663217837,0.0,1.0
2001-02-08,14.39,14.47,14.15,14.47,81200,12.64456814195,12.7148645596954,12.4336788887139,12.7148645596954,92408.6917704572,0.0,1.0
2001-02-09,13.81,14.4,13.63,14.38,35100,12.134919113296,12.6533551941682,11.9767521733689,12.6357810897318,39945.1364672789,0.0,1.0
2001-02-12,13.99,14.0,13.81,13.9,59400,12.2930860532231,12.3018731054413,12.134919113296,12.2140025832596,67599.4617138566,0.0,1.0
2001-02-13,13.98,14.2,13.85,14.05,149400,12.2842990010049,12.4776141498047,12.1700673221687,12.3458083665321,170022.888553034,0.0,1.0
2001-02-14,13.85,14.0,13.5,14.0,70800,12.1700673221687,12.3018731054413,11.8625204945327,12.3018731054413,80573.0957801523,0.0,1.0
2001-02-15,14.36,14.4,13.95,13.95,75200,12.6182069852955,12.6533551941682,12.2579378443504,12.2579378443504,85580.4633145119,0.0,1.0
2001-02-16,14.05,14.36,13.65,14.26,45800,12.3458083665321,12.6182069852955,11.9943262778052,12.5303364631138,52122.1438803812,0.0,1.0
2001-02-20,13.9,14.1,13.6,14.0,56400,12.2140025832596,12.389743627623,11.9503910167144,12.3018731054413,64185.3474858838,0.0,1.0
2001-02-21,13.99,14.0,13.65,13.9,53400,12.2930860532231,12.3018731054413,11.9943262778052,12.2140025832596,60771.2332579115,0.0,1.0
2001-02-22,13.25,14.0,12.9,14.0,29000,11.6428441890784,12.3018731054413,11.3352973614423,12.3018731054413,33003.1042037346,0.0,1.0
2001-02-23,13.7,13.7,12.92,13.35,38000,12.0382615388961,12.0382615388961,11.3528714658787,11.7307147112601,43245.4468876524,0.0,1.0
2001-02-26,13.82,13.86,13.52,13.6,31400,12.1437061655142,12.1788543743869,11.880094598969,11.9503910167144,35734.3955861127,0.0,1.0
2001-02-27,13.6,13.82,13.4,13.82,87300,11.9503910167144,12.1437061655142,11.7746499723509,12.1437061655142,99350.7240340012,0.0,1.0
2001-02-28,13.6,13.9,13.1,13.9,30500,11.9503910167144,12.2140025832596,11.5110384058058,12.2140025832596,34710.1613177209,0.0,1.0
2001-03-01,13.9,14.0,13.3,13.6,94200,12.2140025832596,12.3018731054413,11.6867794501692,11.9503910167144,107203.186758338,0.0,1.0
2001-03-02,14.25,14.25,13.61,13.8,69900,12.5215494108956,12.5215494108956,11.9591780689326,12.1261320610778,79548.8615117605,0.0,1.0
2001-03-05,14.82,14.97,14.3,14.5,88400,13.0224113873314,13.154217170604,12.5654846719864,12.7412257163499,100602.565917591,0.0,1.0
2001-03-06,14.9,15.15,14.83,14.83,37100,13.0927078050768,13.3123841105311,13.0311984395496,13.0311984395496,42221.2126192606,0.0,1.0
2001-03-07,15.24,15.35,15.05,15.2,168100,13.3914675804946,13.4881251548945,13.2245135883494,13.356319371622,191304.200574063,0.0,1.0
2001-03-08,15.25,15.7,15.16,15.34,113600,13.4002546327128,13.7956719825306,13.3211711627493,13.4793381026764,129281.125432561,0.0,1.0
2001-03-09,15.0,15.24,15.0,15.24,50800,13.1805783272585,13.3914675804946,13.1805783272585,13.3914675804946,57812.3342603353,0.0,1.0
2001-03-12,14.3,15.2,14.3,15.01,41000,12.5654846719864,13.356319371622,12.5654846719864,13.1893653794767,46659.5611156251,0.0,1.0
2001-03-13,14.35,14.43,13.85,14.3,63000,12.6094199330773,12.6797163508227,12.1700673221687,12.5654846719864,71696.3987874237,0.0,1.0
2001-03-14,14.3,15.13,14.0,14.35,58100,12.5654846719864,13.2948100060948,12.3018731054413,12.6094199330773,66120.0122150688,0.0,1.0
2001-03-15,13.75,14.3,13.44,14.3,40000,12.082196799987,12.5654846719864,11.8097981812236,12.5654846719864,45521.523039634,0.0,1.0
2001-03-16,12.25,13.5,12.1,13.25,72200,10.7641389672611,11.8625204945327,10.6323331839885,11.6428441890784,82166.3490865397,0.0,1.0
2001-03-19,12.85,13.0,12.15,12.15,58200,11.2913621003515,11.423167883624,10.6762684450794,10.6762684450794,66233.8160226673,0.0,1.0
2001-03-20,12.7,13.4,12.5,12.84,53900,11.1595563170789,11.7746499723509,10.9838152727154,11.2825750481333,61340.2522959068,0.0,1.0
2001-03-21,11.93,12.3,11.61,12.3,144000,10.4829532962796,10.808074228352,10.2017676252981,10.808074228352,163877.482942683,0.0,1.0
2001-03-22,12.73,12.73,11.31,11.92,261900,11.1859174737334,11.1859174737334,9.93815605875292,10.4741662440614,298052.172102004,0.0,1.0
2001-03-23,12.2,12.95,11.3,12.83,75600,10.7202037061703,11.3792326225332,9.92936900653475,11.2737879959151,86035.678544908,0.0,1.0
2001-03-26,12.91,12.94,12.29,12.29,54600,11.3440844136605,11.370445570315,10.7992871761338,10.7992871761338,62136.8789491005,0.0,1.0
2001-03-27,12.45,12.66,12.3,12.66,41800,10.9398800116246,11.1244081082062,10.808074228352,11.1244081082062,47569.9915764175,0.0,1.0
2001-03-28,12.05,12.35,11.95,12.35,41900,10.5883979228977,10.8520094894428,10.5005274007159,10.8520094894428,47683.7953840166,0.0,1.0
2001-03-29,12.1,12.25,11.88,12.05,54000,10.6323331839885,10.7641389672611,10.4390180351887,10.5883979228977,61454.0561035062,0.0,1.0
2001-03-30,12.76,12.76,11.98,12.04,33900,11.2122786303879,11.2122786303879,10.5268885573705,10.5796108706795,38579.4907760899,0.0,1.0
2001-04-02,12.0,12.76,12.0,12.76,26100,10.5444626618068,11.2122786303879,10.5444626618068,11.2122786303879,29702.7937833613,0.0,1.0
2001-04-03,11.55,12.25,11.49,11.9,26000,10.1490453119891,10.7641389672611,10.09632299868,10.4565921396251,29588.989975762,0.0,1.0
2001-04-04,11.28,11.55,11.02,11.55,40800,9.9117949020984,10.1490453119891,9.68333154442592,10.1490453119891,46431.9535004268,0.0,1.0
2001-04-05,12.2,12.2,11.28,11.28,67000,10.7202037061703,10.7202037061703,9.9117949020984,9.9117949020984,76248.5510913868,0.0,1.0
2001-04-06,11.42,11.96,11.41,11.95,27800,10.0348136331528,10.5093144529341,10.0260265809346,10.5005274007159,31637.4585125457,0.0,1.0
2001-04-09,11.38,11.4,11.15,11.25,46200,9.99966542428012,10.0172395287165,9.79756322326216,9.88543374544388,52577.3591107774,0.0,1.0
2001-04-10,11.31,11.4,11.15,11.38,30600,9.93815605875292,10.0172395287165,9.79756322326216,9.99966542428012,34823.9651253201,0.0,1.0
2001-04-11,11.27,11.27,11.15,11.15,31900,9.90300784988023,9.90300784988023,9.79756322326216,9.79756322326216,36303.4146241082,0.0,1.0
2001-04-12,11.74,11.75,11.15,11.35,45700,10.3159993041343,10.3247863563525,9.79756322326216,9.97330426762561,52008.3400727821,0.0,1.0
2001-04-16,11.6,11.75,11.52,11.55,15900,10.1929805730799,10.3247863563525,10.1226841553345,10.1490453119891,18094.8054082546,0.0,1.0
2001-04-17,11.4,11.65,11.17,11.65,24000,10.0172395287165,10.2369158341708,9.8151373276985,10.2369158341708,27312.9138237804,0.0,1.0
2001-04-18,11.35,11.6,11.15,11.4,79100,9.97330426762561,10.1929805730799,9.79756322326216,10.0172395287165,90018.8118108764,0.0,1.0
2001-04-19,10.95,11.42,10.25,11.33,253300,9.62182217889871,10.0348136331528,9.00672852362665,9.95573016318926,288265.044648483,0.0,1.0
2001-04-20,11.03,11.19,10.8,10.85,405400,9.69211859664409,9.83271143213485,9.49001639562613,9.53395165671699,461360.636006692,0.0,1.0
2001-04-23,11.2,11.34,11.0,11.2,43400,9.84149848435302,9.96451721540743,9.66575743998957,9.84149848435302,49390.852498003,0.0,1.0
2001-04-24,11.21,11.35,11.05,11.1,18800,9.85028553657119,9.97330426762561,9.70969270108044,9.7536279621713,21395.115828628,0.0,1.0
2001-04-25,11.24,11.6,11.1,11.11,36800,9.87664669322571,10.1929805730799,9.7536279621713,9.76241501438947,41879.8011964634,0.0,1.0
2001-04-26,11.86,11.91,11.16,11.16,27700,10.4214439307524,10.4653791918433,9.80635027548033,9.80635027548033,31523.6547049466,0.0,1.0
2001-04-27,11.23,12.0,11.2,11.87,120700,9.942549584862,10.6242738217582,9.91598890030761,10.5091775220224,136329.317589097,0.085,1.0
2001-04-30,11.23,11.65,11.2,11.2,91700,9.942549584862,10.3143991686235,9.91598890030761,9.91598890030761,103574.137720963,0.0,1.0
2001-05-01,11.4,11.4,11.2,11.25,27400,10.0930601306702,10.0930601306702,9.91598890030761,9.96025670789827,30947.9975305823,0.0,1.0
2001-05-02,11.77,11.83,11.5,11.5,56400,10.4206419068411,10.4737632759499,10.1815957458516,10.1815957458516,63703.1773987167,0.0,1.0
2001-05-03,11.72,11.95,11.55,11.7,26000,10.3763740992505,10.5800060141675,10.2258635534422,10.3586669762142,29366.7129852238,0.0,1.0
2001-05-04,11.59,11.8,11.4,11.69,44300,10.2612777995147,10.4472025913955,10.0930601306702,10.3498134146961,50036.360970978,0.0,1.0
2001-05-07,11.76,12.25,11.59,11.59,33900,10.411788345323,10.8456128597114,10.2612777995147,10.2612777995147,38289.6757768881,0.0,1.0
2001-05-08,11.5,11.7,10.65,11.7,265500,10.1815957458516,10.3586669762142,9.42904301681036,10.3586669762142,299879.319137574,0.0,1.0
2001-05-09,12.4,12.41,11.2,11.4,206000,10.9784162824834,10.9872698440016,9.91598890030761,10.0930601306702,232674.725959852,0.0,1.0
2001-05-10,12.83,12.9,12.3,12.4,43500,11.3591194277631,11.42109435839,10.8898806673021,10.9784162824834,49132.7698022016,0.0,1.0
2001-05-11,12.71,12.93,12.59,12.93,32700,11.2528766895455,11.4476550429444,11.1466339513279,11.4476550429444,36934.289023724,0.0,1.0
2001-05-14,12.7,12.85,12.62,12.7,24300,11.2440231280274,11.3768265507994,11.1731946358823,11.2440231280274,27446.5817515746,0.0,1.0
2001-05-15,13.35,13.5,12.65,12.8,51500,11.8195046267059,11.9523080494779,11.1997553204367,11.3325587432087,58168.681489963,0.0,1.0
2001-05-16,13.5,13.5,13.15,13.2,44900,11.9523080494779,11.9523080494779,11.6424333963433,11.686701203934,50714.0543475599,0.0,1.0
2001-05-17,13.45,13.45,13.15,13.3,38900,11.9080402418873,11.9080402418873,11.6424333963433,11.7752368191153,43937.1205817388,0.0,1.0
2001-05-18,13.55,13.75,13.25,13.35,35200,11.9965758570686,12.1736470874312,11.7309690115246,11.8195046267059,39758.0114261493,0.0,1.0
2001-05-21,13.8,14.1,13.51,13.56,41800,12.2179148950219,12.4835217405658,11.9611616109961,12.0054294185867,47212.6385685522,0.0,1.0
2001-05-22,14.45,14.6,13.75,13.81,46900,12.7933963937004,12.9261998164724,12.1736470874312,12.22676845654,52973.0322695003,0.0,1.0
2001-05-23,14.15,14.45,14.09,14.45,76400,12.5277895481565,12.7933963937004,12.4746681790477,12.7933963937004,86292.9566181195,0.0,1.0
2001-05-24,13.81,14.15,13.54,14.15,30100,12.22676845654,12.5277895481565,11.9877222955504,12.5277895481565,33997.6177252016,0.0,1.0
2001-05-25,13.66,14.25,13.65,13.82,14500,12.093965033768,12.6163251633378,12.0851114722499,12.2356220180581,16377.5899340672,0.0,1.0
2001-05-29,13.92,14.06,13.85,13.96,308000,12.3241576332395,12.4481074944933,12.2621827026125,12.359571879312,347882.599978806,0.0,1.0
2001-05-30,13.82,14.05,13.75,13.92,88100,12.2356220180581,12.4392539329752,12.1736470874312,12.3241576332395,99507.9774614707,0.0,1.0
2001-05-31,14.0,14.05,13.7,13.82,153300,12.3949861253845,12.4392539329752,12.1293792798406,12.2356220180581,173150.657716724,0.0,1.0
2001-06-01,14.25,14.6,14.0,14.01,105100,12.6163251633378,12.9261998164724,12.3949861253845,12.4038396869026,118709.289797963,0.0,1.0
2001-06-04,15.1,15.15,14.17,14.25,172000,13.368877892379,13.4131456999697,12.5454966711928,12.6163251633378,194272.101286866,0.0,1.0
2001-06-05,15.5,15.51,14.8,15.05,212800,13.7230203531043,13.7318739146224,13.1032710468351,13.3246100847883,240355.250894448,0.0,1.0
2001-06-06,15.55,15.55,15.01,15.3,60400,13.7672881606949,13.7672881606949,13.2891958387158,13.5459491227416,68221.1332425974,0.0,1.0
2001-06-07,15.7,15.7,15.2,15.6,90500,13.9000915834669,13.9000915834669,13.4574135075603,13.8115559682856,102218.750967799,0.0,1.0
2001-06-08,15.5,15.65,15.4,15.65,22500,13.7230203531043,13.8558237758763,13.634484737923,13.8558237758763,25413.5016218284,0.0,1.0
2001-06-11,15.66,15.71,15.31,15.45,27500,13.8646773373944,13.908945144985,13.5548026842598,13.6787525455136,31060.9464266791,0.0,1.0
2001-06-12,15.75,15.75,15.5,15.55,41700,13.9443593910576,13.9443593910576,13.7230203531043,13.7672881606949,47099.6896724552,0.0,1.0
2001-06-13,15.6,15.9,15.1,15.75,104200,13.8115559682856,14.0771628138296,13.368877892379,13.9443593910576,117692.74973309,0.0,1.0
2001-06-14,15.46,15.55,15.27,15.4,37700,13.6876061070318,13.7672881606949,13.5193884381872,13.634484737923,42581.7338285746,0.0,1.0
2001-06-15,15.15,15.64,15.1,15.46,85200,13.4131456999697,13.8469702143581,13.368877892379,13.6876061070318,96232.4594746567,0.0,1.0
2001-06-18,15.27,15.27,15.0,15.2,55500,13.5193884381872,13.5193884381872,13.2803422771977,13.4574135075603,62686.6373338437,0.0,1.0
2001-06-19,15.1,15.27,14.95,15.27,21300,13.368877892379,13.5193884381872,13.236074469607,13.5193884381872,24058.1148686643,0.0,1.0
2001-06-20,15.42,15.42,14.25,15.0,71100,13.6521918609592,13.6521918609592,12.6163251633378,13.2803422771977,80306.665124978,0.0,1.0
2001-06-21,15.85,15.9,15.0,15.53,111300,14.0328950062389,14.0771628138296,13.2803422771977,13.7495810376587,125712.121355978,0.0,1.0
2001-06-22,14.55,15.8,14.3,15.8,34300,12.8819320088818,13.9886271986482,12.6605929709285,13.9886271986482,38741.4713612761,0.0,1.0
2001-06-25,14.76,15.0,14.56,14.56,38800,13.0678568007625,13.2803422771977,12.8907855703999,12.8907855703999,43824.171685642,0.0,1.0
2001-06-26,15.3,15.6,14.66,14.66,30500,13.5459491227416,13.8115559682856,12.9793211855812,12.9793211855812,34449.4133095897,0.0,1.0
2001-06-27,15.15,15.78,15.04,15.3,24800,13.4131456999697,13.970920075612,13.3157565232702,13.5459491227416,28011.3262320597,0.0,1.0
2001-06-28,15.4,15.75,14.5,14.5,79400,13.634484737923,13.9443593910576,12.8376642012911,12.8376642012911,89681.4235010298,0.0,1.0
2001-06-29,17.1,17.1,15.15,15.15,171900,15.1395901960054,15.1395901960054,13.4131456999697,13.4131456999697,194159.152390769,0.0,1.0
2001-07-02,15.97,16.8,15.8,16.8,148100,14.1391377444565,14.8739833504614,13.9886271986482,14.8739833504614,167277.315119679,0.0,1.0
2001-07-03,15.9,16.25,15.9,15.95,129900,14.0771628138296,14.3870374669642,14.0771628138296,14.1214306214202,146720.616030022,0.0,1.0
2001-07-05,15.5,15.91,15.48,15.91,66300,13.7230203531043,14.0860163753477,13.705313230068,14.0860163753477,74885.118112321,0.0,1.0
2001-07-06,15.4,15.95,15.35,15.6,20700,13.634484737923,14.1214306214202,13.5902169303323,13.8115559682856,23380.4214920821,0.0,1.0
2001-07-09,15.0,15.55,14.96,15.25,62300,13.2803422771977,13.7672881606949,13.2449280311252,13.501681315151,70367.1622684404,0.0,1.0
2001-07-10,14.9,15.0,14.55,15.0,111700,13.1918066620164,13.2803422771977,12.8819320088818,13.2803422771977,126163.916940366,0.0,1.0
2001-07-11,15.05,15.2,14.65,14.9,45300,13.3246100847883,13.4574135075603,12.9704676240631,13.1918066620164,51165.8499319481,0.0,1.0
2001-07-12,15.6,15.6,15.02,15.45,58600,13.8115559682856,13.8115559682856,13.298049400234,13.6787525455136,66188.0531128509,0.0,1.0
2001-07-13,15.5,15.5,15.41,15.45,54400,13.7230203531043,13.7230203531043,13.6433382994411,13.6787525455136,61444.1994767762,0.0,1.0
2001-07-16,15.3,15.6,15.21,15.5,41100,13.5459491227416,13.8115559682856,13.4662670690785,13.7230203531043,46421.9962958734,0.0,1.0
2001-07-17,15.5,15.5,15.33,15.4,25300,13.7230203531043,13.7230203531043,13.572509807296,13.634484737923,28576.0707125448,0.0,1.0
2001-07-18,15.11,15.37,14.55,14.55,75200,13.3777314538971,13.6079240533686,12.8819320088818,12.8819320088818,84937.5698649557,0.0,1.0
2001-07-19,15.32,15.5,15.2,15.2,25400,13.5636562457779,13.7230203531043,13.4574135075603,13.4574135075603,28689.0196086419,0.0,1.0
2001-07-20,15.49,15.5,15.25,15.25,11300,13.7141667915861,13.7230203531043,13.501681315151,13.501681315151,12763.2252589628,0.0,1.0
2001-07-23,15.12,15.45,15.0,15.2,30600,13.3865850154153,13.6787525455136,13.2803422771977,13.4574135075603,34562.3622056866,0.0,1.0
2001-07-24,15.36,15.4,14.85,14.85,45700,13.5990704918504,13.634484737923,13.1475388544257,13.1475388544257,51617.6455163361,0.0,1.0
2001-07-25,15.45,15.5,15.35,15.36,75800,13.6787525455136,13.7230203531043,13.5902169303323,13.5990704918504,85615.2632415376,0.0,1.0
2001-07-26,15.5,15.5,15.0,15.45,51800,13.7230203531043,13.7230203531043,13.2803422771977,13.6787525455136,58507.5281782538,0.0,1.0
2001-07-27,15.81,15.92,15.2,15.47,27400,14.0727360330705,14.1706488074941,13.5297651930848,13.7700965484883,30782.5002175844,0.085,1.0
2001-07-30,16.05,16.2,15.85,15.85,40500,14.2863639045402,14.4198813242088,14.1083406783154,14.1083406783154,45499.6809785464,0.0,1.0
2001-07-31,16.52,17.0,16.0,16.0,62600,14.7047184861685,15.131974229108,14.241858097984,14.241858097984,70327.901956963,0.0,1.0
2001-08-01,16.57,16.73,16.42,16.42,62300,14.7492242927247,14.8916428737046,14.6157068730561,14.6157068730561,69990.8672830479,0.0,1.0
2001-08-02,16.68,16.68,16.4,16.58,35100,14.8471370671484,14.8471370671484,14.5979045504336,14.758125454036,39433.0568480734,0.0,1.0
2001-08-03,17.2,17.45,16.34,16.68,55800,15.3099974553328,15.5325264881139,14.5444975825662,14.8471370671484,62688.4493482195,0.0,1.0
2001-08-06,17.0,17.25,17.0,17.2,57000,15.131974229108,15.3545032618891,15.131974229108,15.3099974553328,64036.5880438802,0.0,1.0
2001-08-07,16.74,17.0,16.7,16.85,21800,14.9005440350158,15.131974229108,14.8649393897708,14.9984568094394,24491.1863045015,0.0,1.0
2001-08-08,16.8,17.0,16.76,16.9,71700,14.9539510028832,15.131974229108,14.9183463576383,15.0429626159956,80551.2870657229,0.0,1.0
2001-08-09,16.75,16.8,16.55,16.8,11500,14.909445196327,14.9539510028832,14.7314219701022,14.9539510028832,12919.6625000811,0.0,1.0
2001-08-10,16.55,16.6,15.76,16.6,33700,14.7314219701022,14.7759277766584,14.0282302265143,14.7759277766584,37860.2283698028,0.0,1.0
2001-08-13,16.49,16.6,16.3,16.6,42100,14.6780150022348,14.7759277766584,14.5088929373212,14.7759277766584,47297.1992394271,0.0,1.0
2001-08-14,16.65,16.75,16.35,16.35,32000,14.8204335832146,14.909445196327,14.5533987438774,14.5533987438774,35950.3652176169,0.0,1.0
2001-08-15,16.95,16.97,16.5,16.5,33600,15.0874684225518,15.1052707451743,14.686916163546,14.686916163546,37747.8834784978,0.0,1.0
2001-08-16,17.15,17.2,16.61,16.95,25200,15.2654916487766,15.3099974553328,14.7848289379697,15.0874684225518,28310.9126088733,0.0,1.0
2001-08-17,17.1,17.2,16.78,16.9,28300,15.2209858422205,15.3099974553328,14.9361486802608,15.0429626159956,31793.6042393298,0.0,1.0
2001-08-20,17.25,17.37,16.5,16.7,54000,15.3545032618891,15.4613171976239,14.686916163546,14.8649393897708,60666.2413047282,0.0,1.0
2001-08-21,16.78,17.3,16.78,17.1,45800,14.9361486802608,15.3990090684453,14.9361486802608,15.2209858422205,51453.960217714,0.0,1.0
2001-08-22,16.94,17.0,16.6,16.78,133900,15.0785672612406,15.131974229108,14.7759277766584,14.9361486802608,150429.809457465,0.0,1.0
2001-08-23,16.85,17.0,16.84,16.94,54000,14.9984568094394,15.131974229108,14.9895556481282,15.0785672612406,60666.2413047286,0.0,1.0
2001-08-24,16.93,17.02,16.55,16.75,87000,15.0696660999294,15.1497765517305,14.7314219701022,14.909445196327,97740.0554353955,0.0,1.0
2001-08-27,17.01,17.05,16.87,17.0,91700,15.1408753904193,15.1764800356642,15.0162591320619,15.131974229108,103020.265326733,0.0,1.0
2001-08-28,17.0,17.1,16.9,16.95,53300,15.131974229108,15.2209858422205,15.0429626159956,15.0874684225518,59879.8270655932,0.0,1.0
2001-08-29,16.9,17.13,16.87,17.0,33500,15.0429626159956,15.2476893261542,15.0162591320619,15.131974229108,37635.5385871927,0.0,1.0
2001-08-30,17.24,17.25,16.9,17.05,197600,15.3456021005778,15.3545032618891,15.0429626159956,15.1764800356642,221993.505218784,0.0,1.0
2001-08-31,17.06,17.25,17.06,17.15,102500,15.1853811969755,15.3545032618891,15.1853811969755,15.2654916487766,115153.513587679,0.0,1.0
2001-09-04,17.25,17.4,17.06,17.13,94500,15.3545032618891,15.4880206815576,15.1853811969755,15.2476893261542,106165.922283274,0.0,1.0
2001-09-05,16.14,17.25,16.14,17.25,125000,14.3664743563414,15.3545032618891,14.3664743563414,15.3545032618891,140431.114131316,0.0,1.0
2001-09-06,16.05,16.37,15.71,15.89,52100,14.2863639045402,14.5712010664999,13.9837244199581,14.1439453235604,58531.6883699326,0.0,1.0
2001-09-07,15.95,16.0,15.75,15.95,41300,14.1973522914278,14.241858097984,14.019329065203,14.1973522914278,46398.4401089868,0.0,1.0
2001-09-10,16.0,16.0,15.71,15.95,50000,14.241858097984,14.241858097984,13.9837244199581,14.1973522914278,56172.4456525264,0.0,1.0
2001-09-17,11.66,12.3,11.25,11.25,440500,10.3787540889059,10.9484284128252,10.013806475145,10.013806475145,494879.246198755,0.0,1.0
2001-09-18,10.76,11.61,10.7,11.5,150600,9.57764957089427,10.3342482823497,9.52424260302683,10.236335507926,169191.406305409,0.0,1.0
2001-09-19,9.15,10.5,8.75,10.5,408900,8.14456259978463,9.34621937680203,7.78851614733503,9.34621937680203,459378.26054636,0.0,1.0
2001-09-20,7.75,9.0,7.25,9.0,282300,6.89840001621102,8.01104518011603,6.45334195064902,8.01104518011603,317149.628154163,0.0,1.0
2001-09-21,7.5,7.99,7.0,7.99,298700,6.67587098343002,7.11202788768078,6.23081291786802,7.11202788768078,335574.190328192,0.0,1.0
2001-09-24,8.09,8.5,7.9,7.9,190200,7.20103950079318,7.56598711455402,7.03191743587962,7.03191743587962,213679.98326221,0.0,1.0
2001-09-25,8.02,8.1,8.02,8.09,113900,7.1387313716145,7.20994066210442,7.1387313716145,7.20103950079318,127960.831196455,0.0,1.0
2001-09-26,7.98,8.05,7.8,8.04,121300,7.10312672636954,7.16543485554822,6.94290582276722,7.15653369423698,136274.353153029,0.0,1.0
2001-09-27,7.99,8.0,7.9,7.98,80100,7.11202788768078,7.12092904899202,7.03191743587962,7.10312672636954,89988.2579353471,0.0,1.0
2001-09-28,8.01,8.1,7.8,7.99,163900,7.12983021030326,7.20994066210442,6.94290582276722,7.11202788768078,184133.276848981,0.0,1.0
2001-10-01,8.25,8.48,7.8,8.01,127100,7.34345808177302,7.54818479193155,6.94290582276722,7.12983021030326,142790.356848722,0.0,1.0
2001-10-02,8.4,8.65,8.2,8.3,68000,7.47697550144162,7.69950453422263,7.29895227521682,7.38796388832922,76394.5260874358,0.0,1.0
2001-10-03,8.29,8.45,7.96,8.45,116100,7.37906272701798,7.52148130799782,7.08532440374706,7.52148130799782,130432.418805166,0.0,1.0
2001-10-04,8.9,8.94,8.3,8.94,128400,7.92203356700363,7.95763821224859,7.38796388832922,7.95763821224859,144250.840435687,0.0,1.0
2001-10-05,8.6,9.05,8.35,9.05,48100,7.65499872766642,8.05555098667223,7.43246969488542,8.05555098667223,54037.8927177303,0.0,1.0
2001-10-08,8.58,8.99,8.52,8.99,39700,7.63719640504394,8.00214401880479,7.5837894371765,8.00214401880479,44600.9218481059,0.0,1.0
2001-10-09,8.51,8.73,8.35,8.73,98300,7.57488827586526,7.77071382471255,7.43246969488542,7.77071382471255,110435.028152867,0.0,1.0
2001-10-10,8.7,9.05,8.55,8.61,72000,7.74401034077882,8.05555098667223,7.61049292111023,7.66389988897766,80888.3217396379,0.0,1.0
2001-10-11,8.85,9.0,8.55,8.75,93400,7.87752776044743,8.01104518011603,7.61049292111023,7.78851614733503,104930.128478919,0.0,1.0
2001-10-12,8.65,8.85,8.48,8.85,33000,7.69950453422263,7.87752776044743,7.54818479193155,7.87752776044743,37073.8141306673,0.0,1.0
2001-10-15,8.95,8.95,8.665,8.7,73400,7.96653937355982,7.96653937355982,7.71285627618948,7.74401034077882,82461.1502179086,0.0,1.0
2001-10-16,8.93,8.99,8.72,8.99,84700,7.94873705093735,8.00214401880479,7.76181266340131,8.00214401880479,95156.1229353794,0.0,1.0
2001-10-17,8.45,8.87,8.38,8.85,129200,7.52148130799782,7.89533008306991,7.45917317881915,7.87752776044743,145149.599566128,0.0,1.0
2001-10-18,8.45,8.55,8.15,8.25,81300,7.52148130799782,7.61049292111023,7.25444646866062,7.34345808177302,91336.3966310078,0.0,1.0
2001-10-19,8.3,8.45,8.14,8.45,45400,7.38796388832922,7.52148130799782,7.24554530734938,7.52148130799782,51004.5806524939,0.0,1.0
2001-10-22,7.8,8.35,7.61,8.3,38800,6.94290582276722,7.43246969488542,6.77378375785366,7.38796388832922,43589.8178263604,0.0,1.0
2001-10-23,7.2,7.9,7.2,7.6,87900,6.40883614409282,7.03191743587962,6.40883614409282,6.76488259654242,98751.1594571412,0.0,1.0
2001-10-24,7.69,7.73,7.2,7.73,81700,6.84499304834358,6.88059769358854,6.40883614409282,6.88059769358854,91785.776196228,0.0,1.0
2001-10-25,7.89,8.1,7.69,7.69,108800,7.02301627456838,7.20994066210442,6.84499304834358,6.84499304834358,122231.241739897,0.0,1.0
2001-10-26,8.25,8.25,7.94,7.99,52800,7.34345808177302,7.34345808177302,7.06752208112458,7.11202788768078,59318.1026090678,0.0,1.0
2001-10-29,8.1,8.37,7.9,8.32,97500,7.23219356538252,7.47326668422861,7.0536208847558,7.42862351407193,109199.234348511,0.025,1.0
2001-10-30,7.71,8.1,7.7,8.1,43300,6.8839768381604,7.23219356538252,6.87504820412907,7.23219356538252,48495.6599722106,0.0,1.0
2001-10-31,7.6,8.0,7.6,7.75,22500,6.7857618638157,7.14290722506916,6.7857618638157,6.91969137428575,25199.8233111949,0.0,1.0
2001-11-01,7.72,7.91,7.62,7.9,81100,6.89290547219174,7.06254951878713,6.80361913187837,7.0536208847558,90831.3631350179,0.0,1.0
2001-11-02,7.85,8.0,7.67,7.67,54800,7.00897771459911,7.14290722506916,6.84826230203506,6.84826230203506,61375.5696645991,0.0,1.0
2001-11-05,7.4,7.79,7.25,7.25,167300,6.60718918318897,6.95540591041109,6.47325967271893,6.47325967271893,187374.686220573,0.0,1.0
2001-11-06,7.5,7.5,7.0,7.05,285200,6.69647552350234,6.69647552350234,6.25004382193551,6.2946869920922,319421.760371234,0.0,1.0
2001-11-07,7.4,7.62,7.15,7.62,175000,6.60718918318897,6.80361913187837,6.38397333240556,6.80361913187837,195998.625753738,0.0,1.0
2001-11-08,7.29,7.35,6.97,7.3,381400,6.50897420884427,6.56254601303229,6.2232579198415,6.51790284287561,427165.004928432,0.0,1.0
2001-11-09,7.3,7.39,7.2,7.39,107700,6.51790284287561,6.59826054915764,6.42861650256224,6.59826054915764,120623.154249586,0.0,1.0
2001-11-12,7.15,7.25,6.96,7.2,105900,6.38397333240556,6.47325967271893,6.21432928581017,6.42861650256224,118607.168384691,0.0,1.0
2001-11-13,7.32,7.44,7.25,7.25,30600,6.53576011093828,6.64290371931432,6.47325967271893,6.47325967271893,34271.759703225,0.0,1.0
2001-11-14,7.3,7.44,7.2,7.4,124900,6.51790284287561,6.64290371931432,6.42861650256224,6.60718918318897,139887.019180811,0.0,1.0
2001-11-15,7.24,7.3,7.15,7.2,167200,6.46433103868759,6.51790284287561,6.38397333240556,6.42861650256224,187262.687005857,0.0,1.0
2001-11-16,7.26,7.4,7.23,7.25,292100,6.48218830675026,6.60718918318897,6.45540240465625,6.47325967271893,327149.706186668,0.0,1.0
2001-11-19,7.44,7.55,7.29,7.36,119700,6.64290371931432,6.74111869365902,6.50897420884427,6.57147464706363,134063.060015557,0.0,1.0
2001-11-20,8.0,8.25,7.41,7.44,229500,7.14290722506916,7.36612307585257,6.61611781722031,6.64290371931432,257038.197774188,0.0,1.0
2001-11-21,8.4,8.45,8.01,8.45,165400,7.50005258632262,7.5446957564793,7.1518358591005,7.5446957564793,185246.701140961,0.0,1.0
2001-11-23,8.3,8.34,8.1,8.34,29900,7.41076624600925,7.4464807821346,7.23219356538252,7.4464807821346,33487.7652002101,0.0,1.0
2001-11-26,8.0,8.2,7.89,8.2,135100,7.14290722506916,7.32147990569589,7.04469225072446,7.32147990569589,151310.939081886,0.0,1.0
2001-11-27,8.47,8.49,7.91,8.0,76900,7.56255302454197,7.58041029260465,7.06254951878713,7.14290722506916,86127.3961169282,0.0,1.0
2001-11-28,7.91,8.4,7.9,8.4,85000,7.06254951878713,7.50005258632262,7.0536208847558,7.50005258632262,95199.3325089584,0.0,1.0
2001-11-29,8.1,8.2,7.96,7.96,113400,7.23219356538252,7.32147990569589,7.10719268894381,7.10719268894381,127007.109488422,0.0,1.0
2001-11-30,8.15,8.15,8.1,8.15,103600,7.27683673553921,7.27683673553921,7.23219356538252,7.27683673553921,116031.186446213,0.0,1.0
2001-12-03,8.0,8.1,7.82,8.1,207800,7.14290722506916,7.23219356538252,6.9821918125051,7.23219356538252,232734.368180724,0.0,1.0
2001-12-04,8.0,8.0,7.8,7.95,70000,7.14290722506916,7.14290722506916,6.96433454444243,7.09826405491248,78399.4503014951,0.0,1.0
2001-12-05,8.0,8.1,7.8,7.95,80200,7.14290722506916,7.23219356538252,6.96433454444243,7.09826405491248,89823.3702025701,0.0,1.0
2001-12-06,8.61,8.61,7.9,8.61,215800,7.68755390098068,7.68755390098068,7.0536208847558,7.68755390098068,241694.305358038,0.0,1.0
2001-12-07,8.68,8.85,8.49,8.85,104400,7.75005433920004,7.90184111773276,7.58041029260465,7.90184111773276,116927.180163944,0.0,1.0
2001-12-10,8.7,8.9,8.55,8.7,192100,7.76791160726271,7.94648428788944,7.63398209679267,7.76791160726271,215150.491470246,0.0,1.0
2001-12-11,8.85,8.95,8.71,8.75,88500,7.90184111773276,7.99112745804612,7.77684024129405,7.81255477741939,99119.3050240331,0.0,1.0
2001-12-12,9.03,9.35,8.77,8.78,163500,8.06255653029681,8.34827281929958,7.83041204548207,7.8393406795134,183118.716061349,0.0,1.0
2001-12-13,8.9,9.11,8.84,9.03,26800,7.94648428788944,8.1339856025475,7.89291248370142,8.06255653029681,30015.789544001,0.0,1.0
2001-12-14,9.45,9.45,8.9,8.99,134900,8.43755915961294,8.43755915961294,7.94648428788944,8.02684199417147,151086.940652453,0.0,1.0
2001-12-17,9.25,9.25,8.95,9.1,86000,8.25898647898622,8.25898647898622,7.99112745804612,8.12505696851617,96319.3246561225,0.0,1.0
2001-12-18,9.09,9.24,8.88,9.15,134000,8.11612833448483,8.25005784495488,7.92862701982677,8.16970013867285,150078.947720005,0.0,1.0
2001-12-19,8.76,9.0,8.65,8.99,199500,7.82148341145073,8.0357706282028,7.72326843710603,8.02684199417147,223438.433359261,0.0,1.0
2001-12-20,8.85,8.9,8.24,8.86,182700,7.90184111773276,7.94648428788944,7.35719444182123,7.91076975176409,204622.565286902,0.0,1.0
2001-12-21,9.1,9.5,8.8,8.85,200900,8.12505696851617,8.48220232976963,7.85719794757608,7.90184111773276,225006.422365291,0.0,1.0
2001-12-24,9.1,9.25,9.0,9.1,32600,8.12505696851617,8.25898647898622,8.0357706282028,8.12505696851617,36511.7439975534,0.0,1.0
2001-12-26,9.0,9.19,9.0,9.05,118100,8.0357706282028,8.2054146747982,8.0357706282028,8.08041379835949,132271.072580094,0.0,1.0
2001-12-27,9.29,9.3,8.95,8.95,95600,8.29470101511156,8.3036296491429,7.99112745804612,7.99112745804612,107071.249268899,0.0,1.0
2001-12-28,9.19,9.4,9.19,9.35,191800,8.2054146747982,8.39291598945626,8.2054146747982,8.34827281929958,214814.493826096,0.0,1.0
2001-12-31,9.01,9.13,9.0,9.1,98600,8.04469926223414,8.15184287061018,8.0357706282028,8.12505696851617,110431.225710392,0.0,1.0
2002-01-02,9.2,9.23,8.99,9.0,58000,8.21434330882953,8.24112921092354,8.02684199417147,8.0357706282028,64959.5445355246,0.0,1.0
2002-01-03,9.66,9.68,9.28,9.68,122800,8.62506047427101,8.64291774233368,8.28577238108022,8.64291774233368,137535.035671766,0.0,1.0
2002-01-04,9.84,9.9,9.66,9.9,110100,8.78577588683507,8.83934769102309,8.62506047427101,8.83934769102309,123311.13540278,0.0,1.0
2002-01-07,9.7,9.9,9.65,9.85,53500,8.66077501039636,8.83934769102309,8.61613184023967,8.7947045208664,59919.5798732855,0.0,1.0
2002-01-08,9.85,9.85,9.65,9.71,86100,8.7947045208664,8.7947045208664,8.61613184023967,8.66970364442769,96431.323870839,0.0,1.0
2002-01-09,9.85,10.05,9.8,9.85,97200,8.7947045208664,8.97327720149313,8.75006135070972,8.7947045208664,108863.236704362,0.0,1.0
2002-01-10,9.7,9.85,9.65,9.85,42500,8.66077501039636,8.7947045208664,8.61613184023967,8.7947045208664,47599.6662544792,0.0,1.0
2002-01-11,9.55,9.8,9.55,9.8,115100,8.52684549992631,8.75006135070972,8.52684549992631,8.75006135070972,128911.096138601,0.0,1.0
2002-01-14,9.09,9.6,8.8,9.6,155200,8.11612833448483,8.57148867008299,7.85719794757608,8.57148867008299,173822.781239886,0.0,1.0
2002-01-15,8.92,9.17,8.5,9.0,83300,7.96434155595211,8.18755740673552,7.58933892663598,8.0357706282028,93295.3458587792,0.0,1.0
2002-01-16,8.28,8.92,8.27,8.92,150800,7.39290897794658,7.96434155595211,7.38398034391524,7.96434155595211,168894.815792364,0.0,1.0
2002-01-17,8.49,8.5,8.28,8.28,56500,7.58041029260465,7.58933892663598,7.39290897794658,7.39290897794658,63279.5563147782,0.0,1.0
2002-01-18,8.17,8.49,8.05,8.49,44400,7.29469400360188,7.58041029260465,7.18755039522584,7.58041029260465,49727.6513340912,0.0,1.0
2002-01-22,8.15,8.46,8.01,8.27,105200,7.27683673553921,7.55362439051064,7.1518358591005,7.38398034391524,117823.173881675,0.0,1.0
2002-01-23,8.28,8.28,8.12,8.28,57000,7.39290897794658,7.39290897794658,7.2500508334452,7.39290897794658,63839.5523883603,0.0,1.0
2002-01-24,8.25,8.3,8.11,8.2,39600,7.38844466093091,7.4332231134214,7.26306499395754,7.34366620844042,44217.6960094924,0.025,1.0
2002-01-25,8.16,8.25,8.12,8.2,46800,7.30784344644803,7.38844466093091,7.27202068445564,7.34366620844042,52257.2771021274,0.0,1.0
2002-01-28,8.22,8.24,8.1,8.24,27200,7.36157758943662,7.37948897043282,7.25410930345944,7.37948897043282,30371.7507943988,0.0,1.0
2002-01-29,8.23,8.3,8.1,8.22,155700,7.37053327993472,7.4332231134214,7.25410930345944,7.36157758943662,173855.941128231,0.0,1.0
2002-01-30,8.25,8.3,8.04,8.13,61000,7.38844466093091,7.4332231134214,7.20037516047085,7.28097637495374,68113.1175903797,0.0,1.0
2002-01-31,8.6,8.6,8.15,8.25,129400,7.70189382836435,7.70189382836435,7.29888775594993,7.38844466093091,144489.137970412,0.0,1.0
2002-02-01,8.45,8.6,8.23,8.6,97800,7.56755847089287,7.70189382836435,7.37053327993472,7.70189382836435,109204.309841625,0.0,1.0
2002-02-04,8.22,8.45,8.15,8.45,42200,7.36157758943662,7.56755847089287,7.29888775594993,7.56755847089287,47120.8780707217,0.0,1.0
2002-02-05,8.15,8.32,8.0,8.32,64800,7.29888775594993,7.4511344944176,7.16455239847846,7.4511344944176,72356.2298337148,0.0,1.0
2002-02-06,8.05,8.08,8.0,8.05,75400,7.20933085096895,7.23619792246325,7.16455239847846,7.20933085096895,84192.2797756496,0.0,1.0
2002-02-07,7.97,8.06,7.85,7.85,115700,7.13768532698417,7.21828654146705,7.03021704100699,7.03021704100699,129191.601724704,0.0,1.0
2002-02-08,8.24,8.5,7.97,8.0,79300,7.37948897043282,7.61233692338337,7.13768532698417,7.16455239847846,88547.0528674935,0.0,1.0
2002-02-11,8.34,8.4,8.2,8.2,56600,7.4690458754138,7.52278001840238,7.34366620844042,7.34366620844042,63200.0402559916,0.0,1.0
2002-02-12,8.06,8.3,8.01,8.3,139600,7.21828654146705,7.4332231134214,7.17350808897656,7.4332231134214,155878.544518311,0.0,1.0
2002-02-13,7.9,8.06,7.75,8.06,173100,7.07499549349748,7.21828654146705,6.94066013602601,7.21828654146705,193284.928768766,0.0,1.0
2002-02-14,7.6,7.9,7.47,7.9,200800,6.80632477855454,7.07499549349748,6.68990080207926,7.07499549349748,224214.983805709,0.0,1.0
2002-02-15,7.41,7.55,7.35,7.55,118900,6.63616665909067,6.76154632606405,6.58243251610209,6.76154632606405,132764.748876986,0.0,1.0
2002-02-19,7.3,7.48,7.3,7.41,135900,6.5376540636116,6.69885649257736,6.5376540636116,6.63616665909067,151747.093123485,0.0,1.0
2002-02-20,7.51,7.51,7.24,7.51,63300,6.72572356407166,6.72572356407166,6.48391992062301,6.72572356407166,70681.3171060825,0.0,1.0
2002-02-21,7.29,7.54,7.29,7.45,94500,6.5286983731135,6.75259063556595,6.5286983731135,6.67198942108307,105519.501840834,0.0,1.0
2002-02-22,7.47,7.49,7.3,7.35,109200,6.68990080207926,6.70781218307546,6.5376540636116,6.58243251610209,121933.646571631,0.0,1.0
2002-02-25,7.46,7.47,7.3,7.37,103600,6.68094511158117,6.68990080207926,6.5376540636116,6.60034389709828,115680.639055136,0.0,1.0
2002-02-26,7.35,7.45,7.15,7.45,48600,6.58243251610209,6.67198942108307,6.40331870614013,6.67198942108307,54267.172375286,0.0,1.0
2002-02-27,7.45,7.5,7.36,7.4,114900,6.67198942108307,6.71676787357356,6.59138820660018,6.62721096859258,128298.314936633,0.0,1.0
2002-02-28,7.4,7.5,7.32,7.41,265700,6.62721096859258,6.71676787357356,6.55556544460779,6.63616665909067,296682.874487932,0.0,1.0
2002-03-01,7.44,7.45,7.15,7.45,75300,6.66303373058497,6.67198942108307,6.40331870614013,6.67198942108307,84080.6189271408,0.0,1.0
2002-03-04,7.55,7.83,7.45,7.54,194900,6.76154632606405,7.01230566001079,6.67198942108307,6.75259063556595,217626.993743688,0.0,1.0
2002-03-05,7.95,7.98,7.65,7.65,322400,7.11977394598797,7.14664101748227,6.85110323104503,6.85110323104503,359994.575592433,0.0,1.0
2002-03-06,8.4,8.4,7.9,7.95,290000,7.52278001840238,7.52278001840238,7.07499549349748,7.11977394598797,323816.460675576,0.0,1.0
2002-03-07,8.88,8.9,8.43,8.55,187900,7.95265316231109,7.97056454330729,7.54964708989668,7.65711537587386,209810.734348071,0.0,1.0
2002-03-08,9.2,9.2,8.75,8.78,148000,8.23923525825023,8.23923525825023,7.83622918583582,7.86309625733011,165258.055793052,0.0,1.0
2002-03-11,9.2,9.35,9.0,9.2,157500,8.23923525825023,8.3735706157217,8.06012144828827,8.23923525825023,175865.83640139,0.0,1.0
2002-03-12,9.41,9.44,9.13,9.44,124600,8.42730475871029,8.45417183020458,8.17654542476354,8.45417183020458,139129.417241989,0.0,1.0
2002-03-13,9.75,9.75,9.25,9.35,124700,8.73179823564563,8.73179823564563,8.28401371074072,8.3735706157217,139241.078090497,0.0,1.0
2002-03-14,9.91,9.97,9.7,9.97,192600,8.87508928361519,8.92882342660378,8.68701978315513,8.92882342660378,215058.794227986,0.0,1.0
2002-03-15,9.8,9.94,9.6,9.6,93900,8.77657668813612,8.90195635510949,8.59746287817415,8.59746287817415,104849.536749781,0.0,1.0
2002-03-18,9.85,9.98,9.7,9.7,136100,8.82135514062661,8.93777911710188,8.68701978315513,8.68701978315513,151970.414820503,0.0,1.0
2002-03-19,10.1,10.11,9.85,9.86,200900,9.04524740307906,9.05420309357715,8.82135514062661,8.8303108311247,224326.644654218,0.0,1.0
2002-03-20,10.2,10.2,9.35,9.8,220600,9.13480430806004,9.13480430806004,8.3735706157217,8.77657668813612,246323.831810455,0.0,1.0
2002-03-21,10.05,10.05,9.89,10.05,102900,9.00046895058857,9.00046895058857,8.857177902619,9.00046895058857,114899.013115575,0.0,1.0
2002-03-22,10.11,10.14,9.95,10.05,102000,9.05420309357715,9.08107016507145,8.91091204560758,9.00046895058857,113894.065478996,0.0,1.0
2002-03-25,10.26,10.28,10.1,10.11,141800,9.18853845104863,9.20644983204482,9.04524740307906,9.05420309357715,158335.083185505,0.0,1.0
2002-03-26,10.54,10.54,10.26,10.26,183700,9.43929778499537,9.43929778499537,9.18853845104863,9.18853845104863,205120.978710701,0.0,1.0
2002-03-27,10.7,10.99,10.54,10.99,252400,9.58258883296494,9.84230385740979,9.43929778499537,9.84230385740979,281831.981636259,0.0,1.0
2002-03-28,10.77,11.0,10.5,10.71,353600,9.64527866645163,9.85125954790789,9.40347502300298,9.59154452346304,394832.760327184,0.0,1.0
2002-04-01,11.0,11.23,10.75,11.23,144600,9.85125954790789,10.0572404293641,9.62736728545543,10.0572404293641,161461.586943752,0.0,1.0
2002-04-02,11.0,11.11,10.83,11.01,197900,9.85125954790789,9.94977214338696,9.69901280944022,9.86021523840598,220976.819198953,0.0,1.0
2002-04-03,11.07,11.07,10.62,11.0,113100,9.91394938139457,9.91394938139457,9.51094330898016,9.85125954790789,126288.419663474,0.0,1.0
2002-04-04,11.08,11.25,10.93,11.07,69400,9.92290507189267,10.0751518103603,9.7885697144212,9.91394938139457,77492.6288651205,0.0,1.0
2002-04-05,11.1,11.2,10.96,11.05,94500,9.94081645288886,10.0303733578698,9.81543678591549,9.89603800039838,105519.501840834,0.0,1.0
2002-04-08,11.7,11.79,10.93,11.0,124900,10.4781578827747,10.5587590972576,9.7885697144212,9.85125954790789,139464.399787516,0.0,1.0
2002-04-09,12.39,12.48,11.95,11.95,359000,11.0961005271435,11.1767017416264,10.7020501452272,10.7020501452272,400862.446146661,0.0,1.0
2002-04-10,13.09,13.19,12.39,12.39,571700,11.7229988620104,11.8125557669914,11.0961005271435,11.0961005271435,638365.070924918,0.0,1.0
2002-04-11,13.29,13.29,12.82,13.09,323100,11.9021126719723,11.9021126719723,11.4811952185617,11.7229988620104,360776.201531996,0.0,1.0
2002-04-12,13.5,13.53,13.29,13.29,376900,12.0901821724324,12.1170492439267,11.9021126719723,11.9021126719723,420849.738029739,0.0,1.0
2002-04-15,13.11,13.69,13.0,13.5,97300,11.7409102430066,12.2603402918963,11.6423976475275,12.0901821724324,108646.005599081,0.0,1.0
2002-04-16,13.48,13.5,13.0,13.0,96200,12.0722707914362,12.0901821724324,11.6423976475275,11.6423976475275,107417.736265484,0.0,1.0
2002-04-17,13.65,14.0,13.43,13.48,234900,12.2245175299039,12.5379666973373,12.0274923389457,12.0722707914362,262291.333147215,0.0,1.0
2002-04-18,13.2,13.65,13.12,13.65,96400,11.8215114574895,12.2245175299039,11.7498659335047,12.2245175299039,107641.057962501,0.0,1.0
2002-04-19,13.15,13.25,12.94,13.25,86700,11.776733004999,11.86628990998,11.5886635045389,11.86628990998,96809.9556571459,0.0,1.0
2002-04-22,13.0,13.35,12.84,13.14,155900,11.6423976475275,11.9558468149609,11.4991065995579,11.7677773145009,174079.262825249,0.0,1.0
2002-04-23,13.0,13.05,12.65,13.0,74300,11.6423976475275,11.687176100018,11.3289484800941,11.6423976475275,82964.0104420526,0.0,1.0
2002-04-24,13.35,13.55,13.0,13.0,143100,11.9558468149609,12.1349606249229,11.6423976475275,11.6423976475275,159786.674216121,0.0,1.0
2002-04-25,13.19,13.35,12.97,13.35,79100,11.8125557669914,11.9558468149609,11.6155305760332,11.9558468149609,88323.7311704756,0.0,1.0
2002-04-26,13.1,13.2,13.0,13.19,60400,11.7319545525085,11.8215114574895,11.6423976475275,11.8125557669914,67443.1524993266,0.0,1.0
2002-04-29,12.54,12.95,11.5,12.9,441700,11.230435884615,11.597619195037,10.2990440728128,11.5528407425465,493205.967863453,0.0,1.0
2002-04-30,12.74,12.84,12.4,12.54,361000,11.4095496945769,11.4991065995579,11.1050562176416,11.230435884615,403095.663116839,0.0,1.0
2002-05-01,12.6,12.79,12.15,12.75,336800,11.2841700276036,11.4543281470674,10.8811639551892,11.418505385075,376073.737777702,0.0,1.0
2002-05-02,12.33,12.56,11.62,12.55,413100,11.0423663841549,11.2483472656112,10.40651235879,11.2393915751131,461270.965189933,0.0,1.0
2002-05-03,12.27,12.32,12.0,12.05,232900,11.0110214674116,11.0558911555428,10.7687251515028,10.813594839634,259529.327815557,0.025,1.0
2002-05-06,12.16,12.27,11.9,12.27,75300,10.9123081535228,11.0110214674116,10.6789857752402,11.0110214674116,83909.6538622219,0.0,1.0
2002-05-07,11.95,12.06,11.75,12.06,58400,10.7238554633715,10.8225687772603,10.5443767108465,10.8225687772603,65077.3411096117,0.0,1.0
2002-05-08,12.28,12.7,12.14,12.3,497000,11.0199954050378,11.3969007853404,10.8943602782703,11.0379432802903,553826.00225132,0.0,1.0
2002-05-09,11.9,12.55,11.9,12.4,217100,10.6789857752402,11.2622917209467,10.6789857752402,11.1276826565529,241922.786898917,0.0,1.0
2002-05-10,11.85,12.03,11.75,12.0,69900,10.634116087109,10.7956469643815,10.5443767108465,10.7687251515028,77892.2284856481,0.0,1.0
2002-05-13,11.7,11.8,11.3,11.8,226600,10.4995070227152,10.5892463989777,10.1405495176651,10.5892463989777,252508.998209555,0.0,1.0
2002-05-14,12.5,12.51,11.6,11.7,325600,11.2174220328154,11.2263959704416,10.4097676464527,10.4995070227152,362828.463446738,0.0,1.0
2002-05-15,12.47,12.65,12.08,12.5,72600,11.1905002199366,11.3520310972092,10.8405166525128,11.2174220328154,80900.9411739352,0.0,1.0
2002-05-16,12.14,12.37,11.75,12.37,80700,10.8943602782703,11.1007608436741,10.5443767108465,11.1007608436741,89927.0792387956,0.0,1.0
2002-05-17,11.98,12.2,11.83,12.08,58300,10.7507772762503,10.9482039040278,10.6161682118565,10.8405166525128,64965.9073063415,0.0,1.0
2002-05-20,11.89,12.0,11.8,12.0,55100,10.670011837614,10.7687251515028,10.5892463989777,10.7687251515028,61400.0256017055,0.0,1.0
2002-05-21,11.85,12.05,11.78,11.87,187900,10.634116087109,10.813594839634,10.5712985237252,10.6520639623615,209384.11634411,0.0,1.0
2002-05-22,12.0,12.03,11.8,11.85,63800,10.7687251515028,10.7956469643815,10.5892463989777,10.634116087109,71094.7664861851,0.0,1.0
2002-05-23,11.98,12.0,11.56,12.0,31900,10.7507772762503,10.7687251515028,10.3738718959477,10.7687251515028,35547.3832430925,0.0,1.0
2002-05-24,11.76,11.98,11.66,11.98,33400,10.5533506484727,10.7507772762503,10.4636112722102,10.7507772762503,37218.890292141,0.0,1.0
2002-05-28,11.81,11.85,11.6,11.76,55300,10.598220336604,10.634116087109,10.4097676464527,10.5533506484727,61622.8932082451,0.0,1.0
2002-05-29,11.51,11.71,11.45,11.71,29300,10.3290022078164,10.5084809603415,10.2751585820589,10.5084809603415,32650.1043580757,0.0,1.0
2002-05-30,11.57,11.7,11.39,11.5,19500,10.3828458335739,10.4995070227152,10.2213149563014,10.3200282701902,21729.5916376272,0.0,1.0
2002-05-31,11.44,11.6,11.36,11.57,68100,10.2661846444326,10.4097676464527,10.1943931434226,10.3828458335739,75886.4200267906,0.0,1.0
2002-06-03,11.02,11.44,10.75,11.44,160800,9.88927926413005,10.2661846444326,9.64698294822123,10.2661846444326,179185.555657972,0.0,1.0
2002-06-04,11.15,11.18,10.92,11.0,91800,10.0059404532713,10.0328622661501,9.79953988786752,9.87133138887754,102296.231401753,0.0,1.0
2002-06-05,11.05,11.16,10.92,11.1,75100,9.9162010770088,10.0149143908976,9.79953988786752,9.96107076514006,83686.7862556821,0.0,1.0
2002-06-06,10.66,11.1,10.66,11.0,88500,9.56621750958496,9.96107076514006,9.56621750958496,9.87133138887754,98618.9158938464,0.0,1.0
2002-06-07,11.0,11.0,10.35,10.66,83600,9.87133138887754,9.87133138887754,9.28802544317114,9.56621750958496,93158.6595336221,0.0,1.0
2002-06-10,11.11,11.2,10.8,10.8,61000,9.97004470276632,10.0508101414026,9.6918526363525,9.6918526363525,67974.6199946286,0.0,1.0
2002-06-11,10.4,11.2,10.4,11.11,70200,9.3328951313024,10.0508101414026,9.3328951313024,9.97004470276632,78226.5298954578,0.0,1.0
2002-06-12,10.72,10.78,10.4,10.4,35000,9.62006113534248,9.67390476109999,9.3328951313024,9.3328951313024,39001.831144459,0.0,1.0
2002-06-13,10.72,10.85,10.4,10.65,39500,9.62006113534248,9.73672232448376,9.3328951313024,9.55724357195871,44016.3522916037,0.0,1.0
2002-06-14,10.51,10.72,10.25,10.72,69400,9.43160844519118,9.62006113534248,9.19828606690862,9.62006113534248,77335.0594692987,0.0,1.0
2002-06-17,10.9,10.93,10.69,10.75,83700,9.78159201261502,9.80851382549378,9.59313932246372,9.64698294822123,93270.093336892,0.0,1.0
2002-06-18,10.75,10.9,10.55,10.88,27500,9.64698294822123,9.78159201261502,9.46750419569619,9.76364413736252,30644.2958992178,0.0,1.0
2002-06-19,10.66,10.95,10.5,10.65,88600,9.56621750958496,9.82646170074628,9.42263450756493,9.55724357195871,98730.3496971163,0.0,1.0
2002-06-20,10.24,10.66,10.24,10.66,45300,9.18931212928237,9.56621750958496,9.18931212928237,9.56621750958496,50479.5128812569,0.0,1.0
2002-06-21,10.57,10.6,10.28,10.44,130100,9.48545207094869,9.51237388382745,9.22520787978737,9.36879088180741,144975.378054118,0.0,1.0
2002-06-24,10.3,10.57,9.9,10.49,91800,9.24315575503988,9.48545207094869,8.88419824998979,9.41366056993867,102296.231401753,0.0,1.0
2002-06-25,9.55,10.5,9.45,10.4,147500,8.57011043307096,9.42263450756493,8.48037105680843,9.3328951313024,164364.859823077,0.0,1.0
2002-06-26,9.15,9.7,9.14,9.3,117000,8.21115292802087,8.70471949746474,8.20217899039461,8.34576199241465,130377.549825763,0.0,1.0
2002-06-27,9.4,9.45,8.35,8.99,204600,8.43550136867717,8.48037105680843,7.49323791792068,8.06756992600083,227993.561490181,0.0,1.0
2002-06-28,10.2,10.25,9.4,9.4,216200,9.15341637877736,9.19828606690862,8.43550136867717,8.43550136867717,240919.882669487,0.0,1.0
2002-07-01,8.65,10.2,8.6,10.2,280800,7.76245604670825,9.15341637877736,7.71758635857699,9.15341637877736,312906.119581831,0.0,1.0
2002-07-02,8.85,8.96,8.14,8.64,149700,7.9419347992333,8.04064811312207,7.30478522776938,7.753482109082,166816.403495015,0.0,1.0
2002-07-03,8.49,8.75,8.31,8.75,94900,7.61887304468821,7.85219542297077,7.45734216741567,7.85219542297077,105750.679303119,0.0,1.0
2002-07-05,8.72,8.72,8.49,8.49,34600,7.82527361009202,7.82527361009202,7.61887304468821,7.61887304468821,38556.0959313795,0.0,1.0
2002-07-08,8.73,8.83,8.62,8.62,114400,7.83424754771827,7.92398692398079,7.73553423382949,7.73553423382949,127480.270940746,0.0,1.0
2002-07-09,8.59,8.9,8.56,8.73,134300,7.70861242095074,7.98680448736456,7.68169060807198,7.83424754771827,149655.597791453,0.0,1.0
2002-07-10,8.35,8.6,8.25,8.6,266500,7.49323791792068,7.71758635857699,7.40349854165816,7.71758635857699,296971.085714238,0.0,1.0
2002-07-11,8.28,8.34,8.2,8.33,192700,7.43042035453691,7.48426398029443,7.35862885352689,7.47529004266817,214732.938901064,0.0,1.0
2002-07-12,8.2,8.34,8.2,8.28,150500,7.35862885352689,7.48426398029443,7.35862885352689,7.43042035453691,167707.873921174,0.0,1.0
2002-07-15,8.2,8.34,8.11,8.18,157700,7.35862885352689,7.48426398029443,7.27786341489062,7.34068097827439,175731.107756605,0.0,1.0
2002-07-16,8.3,8.65,8.06,8.2,102700,7.44836822978942,7.76245604670825,7.23299372675936,7.35862885352689,114442.51595817,0.0,1.0
2002-07-17,8.29,8.3,7.69,8.2,99700,7.43939429216316,7.44836822978942,6.90095803458803,7.35862885352689,111099.501860073,0.0,1.0
2002-07-18,8.12,8.3,8.11,8.19,142000,7.28683735251688,7.44836822978942,7.27786341489062,7.34965491590064,158236.000643234,0.0,1.0
2002-07-19,7.8,8.11,7.8,8.02,55500,6.9996713484768,7.27786341489062,6.9996713484768,7.19709797625435,61845.760814785,0.0,1.0
2002-07-22,8.0,8.05,7.6,7.6,175500,7.17915010100185,7.22401978913311,6.82019259595176,6.82019259595176,195566.324738644,0.0,1.0
2002-07-23,7.95,8.03,7.8,8.03,92700,7.13428041287059,7.20607191388061,6.9996713484768,7.20607191388061,103299.135631181,0.0,1.0
2002-07-24,7.91,8.15,7.81,7.96,237800,7.09838466236558,7.31375916539563,7.00864528610305,7.14325435049684,264989.584175781,0.0,1.0
2002-07-25,8.06,8.36,7.91,7.91,103500,7.23299372675936,7.50221185554693,7.09838466236558,7.09838466236558,115333.986384329,0.0,1.0
2002-07-26,8.15,8.19,7.9,8.13,46000,7.33619400946126,7.3721998696304,7.11115738340417,7.3181910793767,51102.7924720234,0.025,1.0
2002-07-29,8.95,9.25,8.27,9.05,99500,8.05631121284396,8.32635516411248,7.44421158996867,8.1463258632668,110537.561977529,0.0,1.0
2002-07-30,9.51,10.0,8.65,8.85,124200,8.56039325521185,9.00146504228376,7.78626726157545,7.96629656242113,137977.539674463,0.0,1.0
2002-07-31,8.74,9.49,8.74,9.49,55200,7.86728044695601,8.54239032512729,7.86728044695601,8.54239032512729,61323.350966428,0.0,1.0
2002-08-01,8.27,8.75,8.03,8.74,57100,7.44421158996867,7.87628191199829,7.22817642895386,7.86728044695601,63434.1184815768,0.0,1.0
2002-08-02,7.7,8.37,7.7,8.37,103600,6.93112808255849,7.53422624039151,6.93112808255849,7.53422624039151,115092.376089166,0.0,1.0
2002-08-05,7.18,7.6,7.02,7.6,126800,6.46305190035974,6.84111343213566,6.3190284596832,6.84111343213566,140865.958379404,0.0,1.0
2002-08-06,8.1,8.1,7.28,7.28,142000,7.29118668424984,7.29118668424984,6.55306655078258,6.55306655078258,157752.098500594,0.0,1.0
2002-08-07,8.31,8.44,7.83,8.19,40400,7.4802174501378,7.59723649568749,7.04814712810818,7.3721998696304,44881.5829536901,0.0,1.0
2002-08-08,8.54,8.59,8.21,8.25,49400,7.68725114611033,7.73225847132175,7.39020279971497,7.4262086598841,54879.9553938686,0.0,1.0
2002-08-09,8.5,8.88,8.5,8.54,36100,7.6512452859412,7.99330095754798,7.6512452859412,7.68725114611033,40104.582787827,0.0,1.0
2002-08-12,7.34,8.4,7.2,8.4,225700,6.60707534103628,7.56123063551836,6.48105483044431,7.56123063551836,250736.962194254,0.0,1.0
2002-08-13,6.44,7.34,6.32,7.34,224700,5.79694348723074,6.60707534103628,5.68892590672334,6.60707534103628,249626.031923123,0.0,1.0
2002-08-14,6.05,6.44,5.65,6.44,301400,5.44588635058167,5.79694348723074,5.08582774889032,5.79694348723074,334834.383718866,0.0,1.0
2002-08-15,6.0,6.07,5.89,6.05,202300,5.40087902537026,5.46388928066624,5.30186290990513,5.44588635058167,224741.19384979,0.0,1.0
2002-08-16,6.37,6.4,5.75,5.8,126000,5.73393323193475,5.76093762706161,5.17584239931316,5.22084972452458,139977.214162499,0.0,1.0
2002-08-19,6.3,6.6,6.3,6.47,146200,5.67092297663877,5.94096692790728,5.67092297663877,5.82394788235759,162418.005639344,0.0,1.0
2002-08-20,6.07,6.1,5.8,6.0,296700,5.46388928066624,5.49089367579309,5.22084972452458,5.40087902537026,329613.011444551,0.0,1.0
2002-08-21,6.85,6.89,6.08,6.1,141200,6.16600355396437,6.20200941413351,5.47289074570853,5.49089367579309,156863.354283689,0.0,1.0
2002-08-22,6.55,6.8,6.46,6.8,114600,5.89595960269586,6.12099622875296,5.81494641731531,6.12099622875296,127312.609071606,0.0,1.0
2002-08-23,6.47,6.6,6.42,6.45,82500,5.82394788235759,5.94096692790728,5.77894055714617,5.80594495227303,91651.7473683028,0.0,1.0
2002-08-26,6.32,6.51,6.2,6.49,104300,5.68892590672334,5.85995374252673,5.58090832621593,5.84195081244216,115870.027278957,0.0,1.0
2002-08-27,6.42,6.6,6.12,6.32,128700,5.77894055714617,5.94096692790728,5.50889660587766,5.68892590672334,142976.725894552,0.0,1.0
2002-08-28,6.18,6.32,6.14,6.32,94200,5.56290539613136,5.68892590672334,5.52689953596223,5.68892590672334,104649.631540535,0.0,1.0
2002-08-29,6.19,6.3,6.15,6.15,244100,5.57190686117365,5.67092297663877,5.53590100100451,5.53590100100451,271178.079183063,0.0,1.0
2002-08-30,6.2,6.3,6.13,6.14,138300,5.58090832621593,5.67092297663877,5.51789807091994,5.52689953596223,153641.656497409,0.0,1.0
2002-09-03,5.95,6.18,5.77,6.17,83600,5.35587170015884,5.56290539613136,5.19384532939773,5.55390393108908,92873.7706665468,0.0,1.0
2002-09-04,6.11,6.3,5.55,6.0,191700,5.49989514083538,5.67092297663877,4.99581309846749,5.40087902537026,212965.332975802,0.0,1.0
2002-09-05,5.92,6.1,5.89,6.08,139300,5.32886730503199,5.49089367579309,5.30186290990513,5.47289074570853,154752.58676854,0.0,1.0
2002-09-06,6.0,6.32,5.95,5.95,45700,5.40087902537026,5.68892590672334,5.35587170015884,5.35587170015884,50769.513390684,0.0,1.0
2002-09-09,6.02,6.06,5.85,5.98,69800,5.41888195545482,5.45488781562396,5.265857049736,5.38287609528569,77542.9329249398,0.0,1.0
2002-09-10,5.99,6.05,5.91,6.02,164300,5.39187756032797,5.44588635058167,5.3198658399897,5.41888195545482,182525.843546814,0.0,1.0
2002-09-11,5.97,6.06,5.91,5.95,184000,5.3738746302434,5.45488781562396,5.3198658399897,5.35587170015884,204411.169888094,0.0,1.0
2002-09-12,5.94,6.03,5.8,6.0,64000,5.34687023511655,5.42788342049711,5.22084972452458,5.40087902537026,71099.5373523804,0.0,1.0
2002-09-13,5.96,6.12,5.85,6.0,53700,5.36487316520112,5.50889660587766,5.265857049736,5.40087902537026,59656.9555597316,0.0,1.0
2002-09-16,5.61,6.0,5.55,6.0,67700,5.04982188872119,5.40087902537026,4.99581309846749,5.40087902537026,75209.9793555648,0.0,1.0
2002-09-17,5.23,5.58,5.23,5.55,128500,4.70776621711441,5.02281749359434,4.70776621711441,4.99581309846749,142754.539840326,0.0,1.0
2002-09-18,5.05,5.7,4.98,5.2,114900,4.5457398463533,5.13083507410174,4.48272959105731,4.68076182198755,127645.888152945,0.0,1.0
2002-09-19,5.0,5.1,4.93,5.1,132900,4.50073252114188,4.59074717156472,4.43772226584589,4.59074717156472,147642.633033302,0.0,1.0
2002-09-20,5.08,5.17,5.01,5.01,84900,4.57274424148015,4.6537574268607,4.50973398618416,4.50973398618416,94317.980019017,0.0,1.0
2002-09-23,4.45,5.21,4.2,5.05,193800,4.00565194381627,4.68976328702984,3.78061531775918,4.5457398463533,215298.286545177,0.0,1.0
2002-09-24,4.18,4.5,4.15,4.5,172700,3.76261238767461,4.05065926902769,3.73560799254776,4.05065926902769,191857.657824314,0.0,1.0
2002-09-25,4.45,4.45,4.2,4.28,163900,4.00565194381627,4.00565194381627,3.78061531775918,3.85262703809745,182081.471438362,0.0,1.0
2002-09-26,4.9,5.03,4.45,4.45,297300,4.41071787071904,4.52773691626873,4.00565194381627,4.00565194381627,330279.569607229,0.0,1.0
2002-09-27,4.72,4.96,4.67,4.95,162100,4.24869149995793,4.46472666097274,4.20368417474652,4.45572519593046,180081.796950326,0.0,1.0
2002-09-30,4.75,4.75,4.4,4.72,303500,4.27569589508479,4.27569589508479,3.96064461860485,4.24869149995793,337167.337288241,0.0,1.0
2002-10-01,5.0,5.1,4.69,4.76,139600,4.50073252114188,4.59074717156472,4.22168710483108,4.28469736012707,155085.86584988,0.0,1.0
2002-10-02,4.91,5.01,4.9,5.0,111300,4.41971933576133,4.50973398618416,4.41071787071904,4.50073252114188,123646.539176874,0.0,1.0
2002-10-03,4.71,4.92,4.64,4.91,62400,4.23969003491565,4.42872080080361,4.17667977961966,4.41971933576133,69322.0489185708,0.0,1.0
2002-10-04,4.5,4.99,4.5,4.71,100300,4.05065926902769,4.4917310560996,4.05065926902769,4.23969003491565,111426.306194434,0.0,1.0
2002-10-07,4.02,4.55,4.0,4.5,92900,3.61858894699807,4.09566659423911,3.6005860169135,4.05065926902769,103205.422188065,0.0,1.0
2002-10-08,3.57,4.12,3.49,3.95,153300,3.2135230200953,3.70860359742091,3.14151129975703,3.55557869170209,170305.610564374,0.0,1.0
2002-10-09,3.2,3.47,2.92,3.47,240200,2.8804688135308,3.12350836967246,2.62842779234686,3.12350836967246,266845.451125653,0.0,1.0
2002-10-10,3.55,3.68,3.06,3.4,153300,3.19552009001073,3.31253913556042,2.75444830293883,3.06049811437648,170305.610564374,0.0,1.0
2002-10-11,4.15,4.25,3.6,3.6,529700,3.73560799254776,3.8256226429706,3.24052741522215,3.24052741522215,588459.764618061,0.0,1.0
2002-10-14,4.43,4.43,3.93,4.1,84000,3.9876490137317,3.9876490137317,3.53757576161752,3.69060066733634,93318.1427749993,0.0,1.0
2002-10-15,4.5,4.52,4.26,4.33,69300,4.05065926902769,4.06866219911226,3.83462410801288,3.89763436330887,76987.4677893744,0.0,1.0
2002-10-16,3.9,4.47,3.77,4.47,152300,3.51057136649067,4.02365487390084,3.39355232094098,4.02365487390084,169194.680293242,0.0,1.0
2002-10-17,4.07,4.15,3.91,4.15,58100,3.66359627220949,3.73560799254776,3.51957283153295,3.73560799254776,64545.0487527078,0.0,1.0
2002-10-18,4.03,4.15,3.95,4.05,59900,3.62759041204036,3.73560799254776,3.55557869170209,3.64559334212492,66544.7232407434,0.0,1.0
2002-10-21,4.25,4.35,3.95,4.0,84500,3.8256226429706,3.91563729339344,3.55557869170209,3.6005860169135,93873.6079105646,0.0,1.0
2002-10-22,4.02,4.25,3.95,4.25,544100,3.61858894699807,3.8256226429706,3.55557869170209,3.8256226429706,604457.160522346,0.0,1.0
2002-10-23,4.12,4.17,3.95,3.99,143000,3.70860359742091,3.75361092263233,3.55557869170209,3.59158455187122,158863.028771725,0.0,1.0
2002-10-24,4.33,4.45,4.18,4.22,117000,3.89763436330887,4.00565194381627,3.76261238767461,3.79861824784375,129978.84172232,0.0,1.0
2002-10-25,3.98,4.42,3.9,4.35,196600,3.58258308682894,3.97864754868942,3.51057136649067,3.91563729339344,218408.891304343,0.0,1.0
2002-10-28,3.9,4.13,3.89,4.0,186600,3.51057136649067,3.71760506246319,3.50156990144838,3.6005860169135,207299.588593034,0.0,1.0
2002-10-29,4.2,4.2,3.89,3.9,105000,3.78061531775918,3.78061531775918,3.50156990144838,3.51057136649067,116647.678468749,0.0,1.0
2002-10-30,4.09,4.28,4.02,4.18,46700,3.68159920229406,3.85262703809745,3.61858894699807,3.76261238767461,51880.443661815,0.0,1.0
2002-10-31,3.91,4.12,3.85,4.09,48900,3.51957283153295,3.70860359742091,3.46556404127925,3.68159920229406,54324.4902583031,0.0,1.0
2002-11-01,4.17,4.2,3.9,3.9,116600,3.75361092263233,3.78061531775918,3.51057136649067,3.51057136649067,129534.469613868,0.0,1.0
2002-11-04,4.34,4.43,4.17,4.17,52700,3.90663582835115,3.9876490137317,3.75361092263233,3.75361092263233,58546.0252886007,0.0,1.0
2002-11-05,4.5,4.55,4.25,4.32,112300,4.05065926902769,4.09566659423911,3.8256226429706,3.88863289826658,124757.469448005,0.0,1.0
2002-11-06,5.35,5.35,4.6,4.6,114100,4.81578379762181,4.81578379762181,4.14067391945053,4.14067391945053,126757.143936041,0.0,1.0
2002-11-07,5.04,5.48,4.87,5.1,97100,4.53673838131101,4.9328028431715,4.38371347559219,4.59074717156472,107871.329326815,0.0,1.0
2002-11-08,5.54,5.8,5.14,5.14,64600,4.9868116334252,5.22084972452458,4.62675303173385,4.62675303173385,71766.0955150589,0.0,1.0
2002-11-11,4.7,5.62,4.66,5.54,83400,4.23068856987337,5.05882335376347,4.19468270970423,4.9868116334252,92651.5846123206,0.0,1.0
2002-11-12,5.1,5.1,4.76,4.8,53800,4.59074717156472,4.59074717156472,4.28469736012707,4.3207032202962,59768.0485868447,0.0,1.0
2002-11-13,4.85,5.2,4.83,5.08,27300,4.36571054550762,4.68076182198755,4.34770761542306,4.57274424148015,30328.3964018748,0.0,1.0
2002-11-14,4.75,4.88,4.66,4.85,51400,4.27569589508479,4.39271494063447,4.19468270970423,4.36571054550762,57101.8159361304,0.0,1.0
2002-11-15,4.7,5.1,4.6,4.72,62700,4.23068856987337,4.59074717156472,4.14067391945053,4.24869149995793,69655.3279999101,0.0,1.0
2002-11-18,4.72,4.9,4.43,4.8,59700,4.24869149995793,4.41071787071904,3.9876490137317,4.3207032202962,66322.5371865174,0.0,1.0
2002-11-19,4.76,4.82,4.54,4.82,53000,4.28469736012707,4.33870615038077,4.08666512919683,4.33870615038077,58879.30436994,0.0,1.0
2002-11-20,4.87,4.87,4.66,4.66,53100,4.38371347559219,4.38371347559219,4.19468270970423,4.19468270970423,58990.3973970531,0.0,1.0
2002-11-21,5.1,5.12,4.7,4.9,74700,4.59074717156472,4.60875010164929,4.23068856987337,4.41071787071904,82986.4912534814,0.0,1.0
2002-11-22,5.28,5.33,5.06,5.15,30100,4.75277354232583,4.79778086753724,4.55474131139558,4.63575449677614,33439.0011610413,0.0,1.0
2002-11-25,5.14,5.26,4.85,5.18,38400,4.62675303173385,4.73477061224126,4.36571054550762,4.66275889190299,42659.7224114282,0.0,1.0
2002-11-26,5.15,5.32,5.0,5.14,20600,4.63575449677614,4.78877940249496,4.50073252114188,4.62675303173385,22885.1635852974,0.0,1.0
2002-11-27,5.91,5.91,5.25,5.25,54600,5.3198658399897,5.3198658399897,4.72576914719897,4.72576914719897,60656.7928037495,0.0,1.0
2002-11-29,5.5,5.81,5.46,5.71,43200,4.95080577325607,5.22985118956686,4.91479991308693,5.13983653914403,47992.1877128567,0.0,1.0
2002-12-02,5.48,5.7,5.34,5.6,46200,4.9328028431715,5.13083507410174,4.80678233257953,5.0408204236789,51324.9785262496,0.0,1.0
2002-12-03,5.4,5.51,5.25,5.38,33800,4.86079112283323,4.95980723829835,4.72576914719897,4.84278819274866,37549.4431642259,0.0,1.0
2002-12-04,5.4,5.58,5.3,5.4,19100,4.86079112283323,5.02281749359434,4.77077647241039,4.86079112283323,21218.768178601,0.0,1.0
2002-12-05,5.35,5.36,5.15,5.36,44900,4.81578379762181,4.8247852626641,4.63575449677614,4.8247852626641,49880.7691737793,0.0,1.0
2002-12-06,5.47,5.48,5.15,5.25,64200,4.92380137812922,4.9328028431715,4.63575449677614,4.72576914719897,71321.7234066065,0.0,1.0
2002-12-09,5.16,5.47,5.15,5.37,72700,4.64475596181842,4.92380137812922,4.63575449677614,4.83378672770638,80764.6307112195,0.0,1.0
2002-12-10,5.4,5.6,5.16,5.18,44900,4.86079112283323,5.0408204236789,4.64475596181842,4.66275889190299,49880.7691737793,0.0,1.0
2002-12-11,5.23,5.45,5.12,5.45,91500,4.70776621711441,4.90579844804465,4.60875010164929,4.90579844804465,101650.119808481,0.0,1.0
2002-12-12,5.15,5.3,5.06,5.15,110500,4.63575449677614,4.77077647241039,4.55474131139558,4.63575449677614,122757.794959969,0.0,1.0
2002-12-13,5.15,5.24,5.15,5.24,42600,4.63575449677614,4.71676768215669,4.63575449677614,4.71676768215669,47325.6295501781,0.0,1.0
2002-12-16,5.25,5.25,4.87,5.16,92300,4.72576914719897,4.72576914719897,4.38371347559219,4.64475596181842,102538.864025386,0.0,1.0
2002-12-17,5.25,5.35,5.1,5.3,47100,4.72576914719897,4.81578379762181,4.59074717156472,4.77077647241039,52324.8157702674,0.0,1.0
2002-12-18,4.91,5.15,4.8,5.15,115600,4.41971933576133,4.63575449677614,4.3207032202962,4.63575449677614,128423.539342737,0.0,1.0
2002-12-19,5.04,5.15,4.85,4.85,51400,4.53673838131101,4.63575449677614,4.36571054550762,4.36571054550762,57101.8159361305,0.0,1.0
2002-12-20,5.0,5.11,5.0,5.05,114100,4.50073252114188,4.599748636607,4.50073252114188,4.5457398463533,126757.143936041,0.0,1.0
2002-12-23,5.19,5.22,4.99,5.0,60700,4.67176035694527,4.69876475207212,4.4917310560996,4.50073252114188,67433.4674576483,0.0,1.0
2002-12-24,5.14,5.15,5.06,5.15,30100,4.62675303173385,4.63575449677614,4.55474131139558,4.63575449677614,33439.0011610414,0.0,1.0
2002-12-26,5.11,5.18,5.04,5.04,41500,4.599748636607,4.66275889190299,4.53673838131101,4.53673838131101,46103.6062519341,0.0,1.0
2002-12-27,5.1,5.38,5.1,5.1,32400,4.59074717156472,4.84278819274866,4.59074717156472,4.59074717156472,35994.1407846425,0.0,1.0
2002-12-30,5.21,5.22,5.05,5.2,47600,4.68976328702984,4.69876475207212,4.5457398463533,4.68076182198755,52880.2809058329,0.0,1.0
2002-12-31,5.15,5.36,5.1,5.11,53700,4.63575449677614,4.8247852626641,4.59074717156472,4.599748636607,59656.9555597316,0.0,1.0
2003-01-02,6.09,6.1,5.14,5.2,76700,5.48189221075081,5.49089367579309,4.62675303173385,4.68076182198755,85208.3517957433,0.0,1.0
2003-01-03,5.91,6.09,5.6,6.09,70700,5.3198658399897,5.48189221075081,5.0408204236789,5.48189221075081,78542.7701689577,0.0,1.0
2003-01-06,5.83,6.0,5.6,5.71,32200,5.24785411965143,5.40087902537026,5.0408204236789,5.13983653914403,35771.9547304164,0.0,1.0
2003-01-07,5.5,5.84,5.5,5.83,21300,4.95080577325607,5.25685558469372,4.95080577325607,5.24785411965143,23662.8147750891,0.0,1.0
2003-01-08,5.4,5.58,5.38,5.45,23700,4.86079112283323,5.02281749359434,4.84278819274866,4.90579844804465,26329.0474258034,0.0,1.0
2003-01-09,5.18,5.59,5.18,5.46,41800,4.66275889190299,5.03181895863662,4.66275889190299,4.91479991308693,46436.8853332734,0.0,1.0
2003-01-10,4.92,5.23,4.89,5.22,290300,4.42872080080361,4.70776621711441,4.40171640567676,4.69876475207212,322503.057709313,0.0,1.0
2003-01-13,4.92,5.12,4.92,5.12,67100,4.42872080080361,4.60875010164929,4.42872080080361,4.60875010164929,74543.4211928862,0.0,1.0
2003-01-14,5.2,5.21,4.85,4.93,50000,4.68076182198755,4.68976328702984,4.36571054550762,4.43772226584589,55546.5135565472,0.0,1.0
2003-01-15,5.25,5.26,4.95,5.24,80200,4.72576914719897,4.73477061224126,4.45572519593046,4.71676768215669,89096.6077447017,0.0,1.0
2003-01-16,5.46,5.55,5.25,5.27,27300,4.91479991308693,4.99581309846749,4.72576914719897,4.74377207728354,30328.3964018748,0.0,1.0
2003-01-17,5.33,5.5,5.25,5.29,36600,4.79778086753724,4.95080577325607,4.72576914719897,4.76177500736811,40660.0479233925,0.0,1.0
2003-01-21,5.41,5.45,5.25,5.34,42300,4.86979258787551,4.90579844804465,4.72576914719897,4.80678233257953,46992.3504688389,0.0,1.0
2003-01-22,5.31,5.51,5.31,5.46,42400,4.77977793745268,4.95980723829835,4.77977793745268,4.91479991308693,47103.4434959519,0.0,1.0
2003-01-23,5.26,5.4,5.25,5.4,21000,4.73477061224126,4.86079112283323,4.72576914719897,4.86079112283323,23329.5356937498,0.0,1.0
2003-01-24,5.0,5.3,4.85,5.27,38500,4.50073252114188,4.77077647241039,4.36571054550762,4.74377207728354,42770.8154385413,0.0,1.0
2003-01-27,4.8,5.1,4.77,5.04,34000,4.3207032202962,4.59074717156472,4.29369882516935,4.53673838131101,37771.6292184521,0.0,1.0
2003-01-28,4.9,5.01,4.65,4.8,50800,4.41071787071904,4.50973398618416,4.18568124466195,4.3207032202962,56435.2577734519,0.0,1.0
2003-01-29,4.9,5.01,4.65,4.8,57200,4.41071787071904,4.50973398618416,4.18568124466195,4.3207032202962,63545.21150869,0.0,1.0
2003-01-30,4.53,5.09,4.53,5.09,67100,4.07766366415454,4.58174570652243,4.07766366415454,4.58174570652243,74543.4211928863,0.0,1.0
2003-01-31,4.76,4.84,4.46,4.57,30400,4.28469736012707,4.35670908046534,4.01465340885856,4.11366952432368,33772.2802423807,0.0,1.0
2003-02-03,4.61,4.84,4.55,4.84,36100,4.14967538449281,4.35670908046534,4.09566659423911,4.35670908046534,40104.5827878271,0.0,1.0
2003-02-04,4.85,4.87,4.55,4.69,43300,4.36571054550762,4.38371347559219,4.09566659423911,4.22168710483108,48103.2807399699,0.0,1.0
2003-02-05,4.91,4.95,4.71,4.92,76700,4.41971933576133,4.45572519593046,4.23969003491565,4.42872080080361,85208.3517957432,0.0,1.0
2003-02-06,5.0,5.08,4.8,4.89,43800,4.50073252114188,4.57274424148015,4.3207032202962,4.40171640567676,48658.7458755353,0.0,1.0
2003-02-07,4.95,5.18,4.85,5.1,62300,4.45572519593046,4.66275889190299,4.36571054550762,4.59074717156472,69210.9558914578,0.0,1.0
2003-02-10,4.79,4.96,4.65,4.96,38300,4.31170175525392,4.46472666097274,4.18568124466195,4.46472666097274,42548.6293843151,0.0,1.0
2003-02-11,5.03,5.03,4.75,4.79,70800,4.52773691626873,4.52773691626873,4.27569589508479,4.31170175525392,78653.8631960708,0.0,1.0
2003-02-12,4.96,5.05,4.9,5.05,55100,4.46472666097274,4.5457398463533,4.41071787071904,4.5457398463533,61212.257939315,0.0,1.0
2003-02-13,4.72,4.95,4.67,4.9,42600,4.24869149995793,4.45572519593046,4.20368417474652,4.41071787071904,47325.6295501782,0.0,1.0
2003-02-14,4.79,5.03,4.75,4.76,43900,4.31170175525392,4.52773691626873,4.27569589508479,4.28469736012707,48769.8389026484,0.0,1.0
2003-02-18,5.16,5.16,4.83,4.83,33500,4.64475596181842,4.64475596181842,4.34770761542306,4.34770761542306,37216.1640828866,0.0,1.0
2003-02-19,5.05,5.3,4.9,5.16,148500,4.5457398463533,4.77077647241039,4.41071787071904,4.64475596181842,164973.145262945,0.0,1.0
2003-02-20,4.92,5.3,4.84,5.0,67800,4.42872080080361,4.77077647241039,4.35670908046534,4.50073252114188,75321.0723826779,0.0,1.0
2003-02-21,4.89,5.1,4.7,4.92,67500,4.40171640567676,4.59074717156472,4.23068856987337,4.42872080080361,74987.7933013386,0.0,1.0
2003-02-24,4.52,4.88,4.5,4.88,57000,4.06866219911226,4.39271494063447,4.05065926902769,4.39271494063447,63323.0254544637,0.0,1.0
2003-02-25,4.67,4.67,4.25,4.52,42800,4.20368417474652,4.20368417474652,3.8256226429706,4.06866219911226,47547.8156044043,0.0,1.0
2003-02-26,4.5,4.67,4.4,4.67,99400,4.05065926902769,4.20368417474652,3.96064461860485,4.20368417474652,110426.468950416,0.0,1.0
2003-02-27,4.47,4.5,4.24,4.5,45500,4.02365487390084,4.05065926902769,3.81662117792831,4.05065926902769,50547.3273364579,0.0,1.0
2003-02-28,4.45,4.49,4.355,4.49,36100,4.00565194381627,4.04165780398541,3.92013802591458,4.04165780398541,40104.5827878271,0.0,1.0
2003-03-03,4.4,4.5,4.3,4.5,93200,3.96064461860485,4.05065926902769,3.87062996818202,4.05065926902769,103538.701269404,0.0,1.0
2003-03-04,4.4,4.41,4.29,4.4,81100,3.96064461860485,3.96964608364714,3.86162850313973,3.96064461860485,90096.4449887196,0.0,1.0
2003-03-05,4.36,4.48,4.3,4.38,65400,3.92463875843572,4.03265633894312,3.87062996818202,3.94264168852029,72654.8397319636,0.0,1.0
2003-03-06,4.36,4.4,4.28,4.36,100100,3.92463875843572,3.96064461860485,3.85262703809745,3.92463875843572,111204.120140207,0.0,1.0
2003-03-07,4.25,4.35,4.2,4.3,113200,3.8256226429706,3.91563729339344,3.78061531775918,3.87062996818202,125757.306692023,0.0,1.0
2003-03-10,4.06,4.17,4.04,4.15,41200,3.65459480716721,3.75361092263233,3.63659187708264,3.73560799254776,45770.3271705948,0.0,1.0
2003-03-11,3.88,4.1,3.85,4.1,30700,3.4925684364061,3.69060066733634,3.46556404127925,3.69060066733634,34105.5593237199,0.0,1.0
2003-03-12,3.7,3.94,3.6,3.88,49900,3.33054206564499,3.5465772266598,3.24052741522215,3.4925684364061,55435.4205294341,0.0,1.0
2003-03-13,3.98,4.1,3.75,3.8,45400,3.58258308682894,3.69060066733634,3.37554939085641,3.42055671606783,50436.2343093447,0.0,1.0
2003-03-14,3.91,4.09,3.83,4.05,15000,3.51957283153295,3.68159920229406,3.44756111119468,3.64559334212492,16663.9540669641,0.0,1.0
2003-03-17,4.35,4.35,3.85,3.85,36300,3.91563729339344,3.91563729339344,3.46556404127925,3.46556404127925,40326.7688420532,0.0,1.0
2003-03-18,4.3,4.34,4.14,4.33,46100,3.87062996818202,3.90663582835115,3.72660652750548,3.89763436330887,51213.8854991364,0.0,1.0
2003-03-19,4.25,4.25,4.08,4.25,22900,3.8256226429706,3.8256226429706,3.67259773725177,3.8256226429706,25440.3032088986,0.0,1.0
2003-03-20,4.18,4.25,4.14,4.15,38000,3.76261238767461,3.8256226429706,3.72660652750548,3.73560799254776,42215.3503029758,0.0,1.0
2003-03-21,4.16,4.19,4.05,4.19,44300,3.74460945759004,3.7716138527169,3.64559334212492,3.7716138527169,49214.2110111008,0.0,1.0
2003-03-24,3.89,4.1,3.87,4.06,21200,3.50156990144838,3.69060066733634,3.48356697136381,3.65459480716721,23551.721747976,0.0,1.0
2003-03-25,4.05,4.29,3.94,4.0,62200,3.64559334212492,3.86162850313973,3.5465772266598,3.6005860169135,69099.8628643447,0.0,1.0
2003-03-26,3.82,4.06,3.72,4.02,39500,3.4385596461524,3.65459480716721,3.34854499572956,3.61858894699807,43881.7457096722,0.0,1.0
2003-03-27,4.03,4.07,3.82,3.82,25300,3.62759041204036,3.66359627220949,3.4385596461524,3.4385596461524,28106.5358596128,0.0,1.0
2003-03-28,3.94,4.08,3.94,4.06,17900,3.5465772266598,3.67259773725177,3.5465772266598,3.65459480716721,19885.6518532439,0.0,1.0
2003-03-31,3.78,3.9,3.75,3.9,24500,3.40255378598326,3.51057136649067,3.37554939085641,3.51057136649067,27217.7916427081,0.0,1.0
2003-04-01,4.05,4.05,3.8,3.88,26900,3.64559334212492,3.64559334212492,3.42055671606783,3.4925684364061,29884.0242934224,0.0,1.0
2003-04-02,4.05,4.1,3.95,4.09,38400,3.64559334212492,3.69060066733634,3.55557869170209,3.68159920229406,42659.7224114282,0.0,1.0
2003-04-03,4.0,4.1,3.97,4.1,17600,3.6005860169135,3.69060066733634,3.57358162178665,3.69060066733634,19552.3727719046,0.0,1.0
2003-04-04,3.97,4.05,3.97,3.98,26700,3.57358162178665,3.64559334212492,3.57358162178665,3.58258308682894,29661.8382391962,0.0,1.0
2003-04-07,3.9,4.1,3.81,4.05,29700,3.51057136649067,3.69060066733634,3.42955818111011,3.64559334212492,32994.629052589,0.0,1.0
2003-04-08,4.0,4.0,3.9,3.9,12300,3.6005860169135,3.6005860169135,3.51057136649067,3.51057136649067,13664.4423349106,0.0,1.0
2003-04-09,3.82,4.0,3.7,4.0,31200,3.4385596461524,3.6005860169135,3.33054206564499,3.6005860169135,34661.0244592854,0.0,1.0
2003-04-10,3.75,3.85,3.75,3.85,13400,3.37554939085641,3.46556404127925,3.37554939085641,3.46556404127925,14886.4656331546,0.0,1.0
2003-04-11,3.74,3.8,3.55,3.8,35500,3.36654792581413,3.42055671606783,3.19552009001073,3.42055671606783,39438.0246251484,0.0,1.0
2003-04-14,4.0,4.02,3.8,3.8,30400,3.6005860169135,3.61858894699807,3.42055671606783,3.42055671606783,33772.2802423807,0.0,1.0
2003-04-15,3.94,4.07,3.9,4.07,22100,3.5465772266598,3.66359627220949,3.51057136649067,3.66359627220949,24551.5589919938,0.0,1.0
2003-04-16,3.77,3.98,3.75,3.98,183400,3.39355232094098,3.58258308682894,3.37554939085641,3.58258308682894,203744.611725415,0.0,1.0
2003-04-17,3.97,3.97,3.73,3.77,19300,3.57358162178665,3.57358162178665,3.35754646077184,3.39355232094098,21440.9542328272,0.0,1.0
2003-04-21,3.92,3.92,3.8,3.9,20600,3.52857429657523,3.52857429657523,3.42055671606783,3.51057136649067,22885.1635852974,0.0,1.0
2003-04-22,3.95,4.0,3.9,3.95,37000,3.55557869170209,3.6005860169135,3.51057136649067,3.55557869170209,41104.4200318448,0.0,1.0
2003-04-23,3.9,3.98,3.85,3.96,30100,3.51057136649067,3.58258308682894,3.46556404127925,3.56458015674437,33439.0011610413,0.0,1.0
2003-04-24,3.85,4.0,3.83,3.85,57400,3.46556404127925,3.6005860169135,3.44756111119468,3.46556404127925,63767.3975629161,0.0,1.0
2003-04-25,3.85,3.97,3.82,3.9,42700,3.46556404127925,3.57358162178665,3.4385596461524,3.51057136649067,47436.7225772912,0.0,1.0
2003-04-28,3.96,3.98,3.7,3.7,48400,3.56458015674437,3.58258308682894,3.33054206564499,3.33054206564499,53769.0251227376,0.0,1.0
2003-04-29,3.8,3.96,3.75,3.96,76500,3.42055671606783,3.56458015674437,3.37554939085641,3.56458015674437,84986.1657415171,0.0,1.0
2003-04-30,3.88,3.9,3.81,3.81,43300,3.4925684364061,3.51057136649067,3.42955818111011,3.42955818111011,48103.2807399698,0.0,1.0
2003-05-01,3.9,3.96,3.81,3.96,46800,3.51057136649067,3.56458015674437,3.42955818111011,3.56458015674437,51991.5366889281,0.0,1.0
2003-05-02,4.1,4.16,3.89,3.91,161100,3.69060066733634,3.74460945759004,3.50156990144838,3.51957283153295,178970.866679195,0.0,1.0
2003-05-05,4.35,4.4,4.15,4.15,106000,3.91563729339344,3.96064461860485,3.73560799254776,3.73560799254776,117758.60873988,0.0,1.0
2003-05-06,4.3,4.55,4.25,4.35,161200,3.87062996818202,4.09566659423911,3.8256226429706,3.91563729339344,179081.959706308,0.0,1.0
2003-05-07,4.15,4.35,4.15,4.2,234000,3.73560799254776,3.91563729339344,3.73560799254776,3.78061531775918,259957.683444641,0.0,1.0
2003-05-08,4.1,4.25,4.09,4.15,47200,3.69060066733634,3.8256226429706,3.68159920229406,3.73560799254776,52435.9087973805,0.0,1.0
2003-05-09,4.45,4.49,4.11,4.11,56800,4.00565194381627,4.04165780398541,3.69960213237863,3.69960213237863,63100.8394002376,0.0,1.0
2003-05-12,4.5,4.5,4.4,4.45,33700,4.05065926902769,4.05065926902769,3.96064461860485,4.00565194381627,37438.3501371128,0.0,1.0
2003-05-13,4.5,4.5,4.4,4.5,38700,4.05065926902769,4.05065926902769,3.96064461860485,4.05065926902769,42993.0014927675,0.0,1.0
2003-05-14,4.33,4.5,4.23,4.5,122100,3.89763436330887,4.05065926902769,3.80761971288603,4.05065926902769,135644.586105088,0.0,1.0
2003-05-15,4.31,4.45,4.25,4.4,118600,3.8796314332243,4.00565194381627,3.8256226429706,3.96064461860485,131756.33015613,0.0,1.0
2003-05-16,4.0,4.48,4.0,4.27,85800,3.6005860169135,4.03265633894312,3.6005860169135,3.84362557305516,95317.817263035,0.0,1.0
2003-05-19,4.02,4.28,3.84,4.1,95300,3.61858894699807,3.85262703809745,3.45656257623696,3.69060066733634,105871.654838779,0.0,1.0
2003-05-20,4.07,4.24,4.03,4.1,34800,3.66359627220949,3.81662117792831,3.62759041204036,3.69060066733634,38660.3734353568,0.0,1.0
2003-05-21,3.94,4.05,3.9,4.02,63700,3.5465772266598,3.64559334212492,3.51057136649067,3.61858894699807,70766.2582710411,0.0,1.0
2003-05-22,4.0,4.06,3.96,3.96,39400,3.6005860169135,3.65459480716721,3.56458015674437,3.56458015674437,43770.6526825592,0.0,1.0
2003-05-23,4.05,4.11,4.0,4.09,60300,3.64559334212492,3.69960213237863,3.6005860169135,3.68159920229406,66989.0953491959,0.0,1.0
2003-05-27,4.23,4.25,4.01,4.05,92400,3.80761971288603,3.8256226429706,3.60958748195579,3.64559334212492,102649.957052499,0.0,1.0
2003-05-28,4.5,4.5,4.35,4.38,191100,4.05065926902769,4.05065926902769,3.91563729339344,3.94264168852029,212298.774813123,0.0,1.0
2003-05-29,4.49,4.5,4.42,4.5,101900,4.04165780398541,4.05065926902769,3.97864754868942,4.05065926902769,113203.794628243,0.0,1.0
2003-05-30,4.5,4.68,4.46,4.49,247800,4.05065926902769,4.2126856397888,4.01465340885856,4.04165780398541,275288.521186248,0.0,1.0
2003-06-02,4.72,4.8,4.59,4.6,97800,4.24869149995793,4.3207032202962,4.13167245440825,4.14067391945053,108648.980516606,0.0,1.0
2003-06-03,5.86,5.86,4.68,4.68,121300,5.27485851477828,5.27485851477828,4.2126856397888,4.2126856397888,134755.841888183,0.0,1.0
2003-06-04,6.3,6.3,5.86,5.86,218600,5.67092297663877,5.67092297663877,5.27485851477828,5.27485851477828,242849.357269224,0.0,1.0
2003-06-05,6.2,6.61,5.9,6.4,143800,5.58090832621593,5.94996839294957,5.31086437494742,5.76093762706161,159751.77298863,0.0,1.0
2003-06-06,6.4,6.48,6.1,6.2,148500,5.76093762706161,5.83294934739988,5.49089367579309,5.58090832621593,164973.145262945,0.0,1.0
2003-06-09,6.32,6.44,6.24,6.37,59300,5.68892590672334,5.79694348723074,5.61691418638507,5.73393323193475,65878.1650780648,0.0,1.0
2003-06-10,6.45,6.45,6.3,6.37,134100,5.80594495227303,5.80594495227303,5.67092297663877,5.73393323193475,148975.749358659,0.0,1.0
2003-06-11,7.3,7.3,6.4,6.4,275300,6.57106948086714,6.57106948086714,5.76093762706161,5.76093762706161,305839.103642349,0.0,1.0
2003-06-12,7.05,7.44,6.91,7.25,97700,6.34603285481005,6.69708999145912,6.22001234421808,6.52606215565573,108537.887489493,0.0,1.0
2003-06-13,6.85,7.1,6.76,7.05,81200,6.16600355396437,6.39104018002147,6.08499036858382,6.34603285481005,90207.5380158326,0.0,1.0
2003-06-16,6.95,7.09,6.5,6.5,111000,6.25601820438721,6.38203871497918,5.85095227748444,5.85095227748444,123313.260095535,0.0,1.0
2003-06-17,7.4,7.4,7.05,7.05,84700,6.66108413128998,6.66108413128998,6.34603285481005,6.34603285481005,94095.7939647909,0.0,1.0
2003-06-18,7.5,7.6,7.22,7.39,74900,6.75109878171282,6.84111343213566,6.49905776052887,6.6520826662477,83208.6773077076,0.0,1.0
2003-06-19,7.3,7.7,7.21,7.7,56100,6.57106948086714,6.93112808255849,6.49005629548659,6.93112808255849,62323.1882104459,0.0,1.0
2003-06-20,7.63,7.7,7.3,7.4,86000,6.86811782726251,6.93112808255849,6.57106948086714,6.66108413128998,95540.0033172611,0.0,1.0
2003-06-23,7.6,7.73,7.56,7.68,35800,6.84111343213566,6.95813247768535,6.80510757196652,6.91312515247393,39771.3037064877,0.0,1.0
2003-06-24,7.29,7.61,7.14,7.3,112500,6.56206801582486,6.85011489717794,6.4270460401906,6.57106948086714,124979.655502231,0.0,1.0
2003-06-25,7.26,7.32,7.2,7.25,120600,6.53506362069801,6.58907241095171,6.48105483044431,6.52606215565573,133978.190698392,0.0,1.0
2003-06-26,7.27,7.3,7.05,7.25,86100,6.54406508574029,6.57106948086714,6.34603285481005,6.52606215565573,95651.0963443742,0.0,1.0
2003-06-27,7.28,7.28,7.18,7.2,60000,6.55306655078258,6.55306655078258,6.46305190035974,6.48105483044431,66655.8162678565,0.0,1.0
2003-06-30,7.06,7.28,7.05,7.23,179600,6.35503431985233,6.55306655078258,6.34603285481005,6.50805922557116,199523.076695117,0.0,1.0
2003-07-01,7.12,7.28,6.95,7.05,70600,6.40904311010604,6.55306655078258,6.25601820438721,6.34603285481005,78431.6771418445,0.0,1.0
2003-07-02,7.34,7.39,7.17,7.17,107000,6.60707534103628,6.6520826662477,6.45405043531746,6.45405043531746,118869.539011011,0.0,1.0
2003-07-03,7.01,7.27,7.01,7.14,54100,6.31002699464092,6.54406508574029,6.31002699464092,6.4270460401906,60101.327668184,0.0,1.0
2003-07-07,6.3,7.02,6.12,7.02,303700,5.67092297663877,6.3190284596832,5.50889660587766,6.3190284596832,337389.523342467,0.0,1.0
2003-07-08,6.54,6.61,6.33,6.47,101300,5.88695813765358,5.94996839294957,5.69792737176562,5.82394788235759,112537.236465564,0.0,1.0
2003-07-09,6.7,6.7,6.44,6.44,91500,6.03098157833012,6.03098157833012,5.79694348723074,5.79694348723074,101650.119808481,0.0,1.0
2003-07-10,6.57,6.59,6.4,6.44,62600,5.91396253278043,5.931965462865,5.76093762706161,5.79694348723074,69544.234972797,0.0,1.0
2003-07-11,6.89,6.9,6.27,6.27,55900,6.20200941413351,6.21101087917579,5.64391858151192,5.64391858151192,62101.0021562197,0.0,1.0
2003-07-14,6.92,7.05,6.81,6.93,30100,6.22901380926036,6.34603285481005,6.12999769379524,6.23801527430265,33439.0011610414,0.0,1.0
2003-07-15,7.05,7.1,6.95,7.0,59100,6.34603285481005,6.39104018002147,6.25601820438721,6.30102552959863,65655.9790238387,0.0,1.0
2003-07-16,7.11,7.14,7.04,7.08,23700,6.40004164506375,6.4270460401906,6.33703138976777,6.3730372499369,26329.0474258034,0.0,1.0
2003-07-17,7.05,7.21,7.01,7.01,64200,6.34603285481005,6.49005629548659,6.31002699464092,6.31002699464092,71321.7234066065,0.0,1.0
2003-07-18,7.09,7.12,6.95,7.05,80100,6.38203871497918,6.40904311010604,6.25601820438721,6.34603285481005,88985.5147175886,0.0,1.0
2003-07-21,6.96,7.2,6.96,7.19,39400,6.2650196694295,6.48105483044431,6.2650196694295,6.47205336540202,43770.6526825591,0.0,1.0
2003-07-22,6.98,7.06,6.82,6.96,53400,6.28302259951406,6.35503431985233,6.13899915883752,6.2650196694295,59323.6764783924,0.0,1.0
2003-07-23,7.13,7.13,6.8,6.99,46200,6.41804457514832,6.41804457514832,6.12099622875296,6.29202406455635,51324.9785262496,0.0,1.0
2003-07-24,7.15,7.23,7.12,7.23,27300,6.43604750523289,6.50805922557116,6.40904311010604,6.50805922557116,30328.3964018747,0.0,1.0
2003-07-25,7.22,7.25,6.99,7.15,25800,6.49905776052887,6.52606215565573,6.29202406455635,6.43604750523289,28662.0009951783,0.0,1.0
2003-07-28,7.45,7.45,7.17,7.22,77500,6.7060914565014,6.7060914565014,6.45405043531746,6.49905776052887,86097.0960126481,0.0,1.0
2003-07-29,8.3,8.39,7.35,7.5,148600,7.47121598509552,7.55222917047607,6.61607680607856,6.75109878171282,165084.238290058,0.0,1.0
2003-07-30,7.97,8.3,7.8,8.3,83800,7.17416763870016,7.47121598509552,7.02114273298133,7.47121598509552,93095.956720773,0.0,1.0
2003-07-31,8.1,8.45,7.94,7.98,68500,7.29118668424984,7.60623796072978,7.14716324357331,7.18316910374244,76098.7235724696,0.0,1.0
2003-08-01,7.83,8.0,7.65,8.0,67600,7.04814712810818,7.20117203382701,6.88612075734708,7.20117203382701,75098.8863284518,0.0,1.0
2003-08-04,7.13,7.92,7.13,7.9,45900,6.41804457514832,7.12916031348874,6.41804457514832,7.11115738340417,50991.6994449103,0.0,1.0
2003-08-05,6.62,7.2,6.62,7.18,97100,5.95896985799185,6.48105483044431,5.95896985799185,6.46305190035974,107871.329326815,0.0,1.0
2003-08-06,6.92,7.2,6.64,6.72,41700,6.22901380926036,6.48105483044431,5.97697278807642,6.04898450841469,46325.7923061603,0.0,1.0
2003-08-07,6.9,7.05,6.75,7.0,34400,6.21101087917579,6.34603285481005,6.07598890354154,6.30102552959863,38216.0013269045,0.0,1.0
2003-08-08,6.75,7.0,6.7,6.8,26900,6.07598890354154,6.30102552959863,6.03098157833012,6.12099622875296,29884.0242934223,0.0,1.0
2003-08-11,6.7,6.85,6.62,6.8,109400,6.03098157833012,6.16600355396437,5.95896985799185,6.12099622875296,121535.771661725,0.0,1.0
2003-08-12,6.99,6.99,6.7,6.7,25300,6.29202406455635,6.29202406455635,6.03098157833012,6.03098157833012,28106.5358596128,0.0,1.0
2003-08-13,6.89,7.05,6.87,7.0,20700,6.20200941413351,6.34603285481005,6.18400648404894,6.30102552959863,22996.2566124105,0.0,1.0
2003-08-14,7.0,7.0,6.8,6.88,68000,6.30102552959863,6.30102552959863,6.12099622875296,6.19300794909123,75543.2584369041,0.0,1.0
2003-08-15,6.95,7.2,6.95,7.0,15800,6.25601820438721,6.48105483044431,6.25601820438721,6.30102552959863,17552.6982838689,0.0,1.0
2003-08-18,7.36,7.36,6.98,7.0,32000,6.62507827112085,6.62507827112085,6.28302259951406,6.30102552959863,35549.7686761902,0.0,1.0
2003-08-19,8.05,8.05,7.46,7.46,35200,7.24617935903843,7.24617935903843,6.71509292154368,6.71509292154368,39104.7455438092,0.0,1.0
2003-08-20,8.18,8.2,7.8,7.95,55700,7.36319840458811,7.38120133467268,7.02114273298133,7.15616470861559,61878.8161019936,0.0,1.0
2003-08-21,8.1,8.4,7.66,8.23,67000,7.29118668424984,7.56123063551836,6.89512222238936,7.40820572979953,74432.3281657732,0.0,1.0
2003-08-22,7.51,8.2,7.5,8.07,47000,6.7601002467551,7.38120133467268,6.75109878171282,7.26418228912299,52213.7227431543,0.0,1.0
2003-08-25,7.8,7.97,7.35,7.43,31800,7.02114273298133,7.17416763870016,6.61607680607856,6.68808852641683,35327.582621964,0.0,1.0
2003-08-26,8.19,8.19,7.67,7.8,67900,7.3721998696304,7.3721998696304,6.90412368743164,7.02114273298133,75432.165409791,0.0,1.0
2003-08-27,7.88,8.19,7.88,8.19,36400,7.0931544533196,7.3721998696304,7.0931544533196,7.3721998696304,40437.8618691663,0.0,1.0
2003-08-28,8.34,8.34,7.9,7.98,63200,7.50722184526466,7.50722184526466,7.11115738340417,7.18316910374244,70210.7931354755,0.0,1.0
2003-08-29,8.01,8.32,8.0,8.25,27600,7.21017349886929,7.48921891518009,7.20117203382701,7.4262086598841,30661.675483214,0.0,1.0
2003-09-02,8.14,8.3,7.97,8.1,65600,7.32719254441898,7.47121598509552,7.17416763870016,7.29118668424984,72877.0257861898,0.0,1.0
2003-09-03,8.3,8.4,8.2,8.3,40700,7.47121598509552,7.56123063551836,7.38120133467268,7.47121598509552,45214.8620350294,0.0,1.0
2003-09-04,8.36,8.4,8.25,8.35,22800,7.52522477534922,7.56123063551836,7.4262086598841,7.51622331030694,25329.2101817855,0.0,1.0
2003-09-05,8.1,8.36,7.96,8.36,52800,7.29118668424984,7.52522477534922,7.16516617365787,7.52522477534922,58657.1183157138,0.0,1.0
2003-09-08,8.25,8.4,8.05,8.05,45600,7.4262086598841,7.56123063551836,7.24617935903843,7.24617935903843,50658.420363571,0.0,1.0
2003-09-09,8.32,8.32,8.15,8.2,32300,7.48921891518009,7.48921891518009,7.33619400946126,7.38120133467268,35883.0477575294,0.0,1.0
2003-09-10,8.24,8.29,8.15,8.22,57500,7.41720719484182,7.46221452005324,7.33619400946126,7.39920426475725,63878.4905900292,0.0,1.0
2003-09-11,8.25,8.38,8.22,8.24,16100,7.4262086598841,7.54322770543379,7.39920426475725,7.41720719484182,17885.9773652082,0.0,1.0
2003-09-12,8.37,8.44,8.19,8.25,27100,7.53422624039151,7.59723649568749,7.3721998696304,7.4262086598841,30106.2103476485,0.0,1.0
2003-09-15,8.7,8.88,8.27,8.27,56100,7.83127458678687,7.99330095754798,7.44421158996867,7.44421158996867,62323.1882104459,0.0,1.0
2003-09-16,9.06,9.2,8.75,8.75,81700,8.15532732830909,8.28134783890106,7.87628191199829,7.87628191199829,90763.003151398,0.0,1.0
2003-09-17,9.25,9.3,8.85,8.96,94700,8.32635516411248,8.3713624893239,7.96629656242113,8.06531267788625,105205.0966761,0.0,1.0
2003-09-18,9.18,9.59,9.0,9.25,180800,8.26334490881649,8.63240497555013,8.10131853805538,8.32635516411248,200856.193020474,0.0,1.0
2003-09-19,8.8,9.05,8.7,9.0,149800,7.92128923720971,8.1463258632668,7.83127458678687,8.10131853805538,166417.354615415,0.0,1.0
2003-09-22,8.72,8.8,8.45,8.75,63600,7.84927751687144,7.92128923720971,7.60623796072978,7.87628191199829,70655.1652439279,0.0,1.0
2003-09-23,8.7,8.85,8.55,8.69,18700,7.83127458678687,7.96629656242113,7.69625261115262,7.82227312174459,20774.3960701486,0.0,1.0
2003-09-24,8.1,8.8,8.1,8.75,42200,7.29118668424984,7.92128923720971,7.29118668424984,7.87628191199829,46881.2574417258,0.0,1.0
2003-09-25,7.67,8.23,7.67,8.1,57800,6.90412368743164,7.40820572979953,6.90412368743164,7.29118668424984,64211.7696713685,0.0,1.0
2003-09-26,7.3,7.65,7.3,7.62,59100,6.57106948086714,6.88612075734708,6.57106948086714,6.85911636222022,65655.9790238388,0.0,1.0
2003-09-29,7.92,7.95,7.35,7.45,70600,7.12916031348874,7.15616470861559,6.61607680607856,6.7060914565014,78431.6771418445,0.0,1.0
2003-09-30,8.02,8.25,7.89,7.96,55400,7.21917496391157,7.4262086598841,7.10215591836189,7.16516617365787,61545.5370206543,0.0,1.0
2003-10-01,9.2,9.29,8.13,8.13,130500,8.28134783890106,8.36236102428161,7.3181910793767,7.3181910793767,144976.400382588,0.0,1.0
2003-10-02,8.97,9.35,8.97,9.15,56500,8.07431414292853,8.41636981453532,8.07431414292853,8.23634051368964,62767.5603188983,0.0,1.0
2003-10-03,9.7,9.77,9.17,9.17,102000,8.73142109101525,8.79443134631123,8.25434344377421,8.25434344377421,113314.887655356,0.0,1.0
2003-10-06,9.54,9.8,9.45,9.65,31200,8.5873976503387,8.82143574143809,8.50638446495815,8.68641376580383,34661.0244592854,0.0,1.0
2003-10-07,10.15,10.2,9.44,9.44,128100,9.13648701791802,9.18149434312943,8.49738299991587,8.49738299991587,142310.167731874,0.0,1.0
2003-10-08,9.56,10.15,9.5,10.15,40400,8.60540058042328,9.13648701791802,8.55139179016957,9.13648701791802,44881.58295369,0.0,1.0
2003-10-09,9.81,10.17,9.66,9.66,52500,8.83043720648037,9.15448994800258,8.69541523084611,8.69541523084611,58323.8392343745,0.0,1.0
2003-10-10,9.4,9.75,9.3,9.71,41000,8.46137713974673,8.77642841622666,8.3713624893239,8.74042255605753,45548.1411163687,0.0,1.0
2003-10-13,9.93,9.93,9.5,9.5,107000,8.93845478698777,8.93845478698777,8.55139179016957,8.55139179016957,118869.539011011,0.0,1.0
2003-10-14,10.39,10.44,9.88,9.88,33600,9.35252217893283,9.39752950414425,8.89344746177635,8.89344746177635,37327.2571099997,0.0,1.0
2003-10-15,10.16,10.46,10.07,10.45,40400,9.1454884829603,9.41553243422881,9.06447529757975,9.40653096918653,44881.5829536901,0.0,1.0
2003-10-16,10.15,10.25,10.0,10.06,24900,9.13648701791802,9.22650166834085,9.00146504228376,9.05547383253746,27662.1637511605,0.0,1.0
2003-10-17,9.91,10.45,9.91,10.34,51200,8.92045185690321,9.40653096918653,8.92045185690321,9.30751485372141,56879.6298819042,0.0,1.0
2003-10-20,10.1,10.2,9.92,9.96,34500,9.0914796927066,9.18149434312943,8.92945332194549,8.96545918211462,38327.0943540175,0.0,1.0
2003-10-21,9.95,10.3,9.92,10.1,30700,8.95645771707234,9.27150899355227,8.92945332194549,9.0914796927066,34105.5593237199,0.0,1.0
2003-10-22,9.75,10.02,9.66,9.91,86100,8.77642841622666,9.01946797236833,8.69541523084611,8.92045185690321,95651.0963443742,0.0,1.0
2003-10-23,9.7,10.1,9.45,9.7,100100,8.73142109101525,9.0914796927066,8.50638446495815,8.73142109101525,111204.120140207,0.0,1.0
2003-10-24,9.72,9.9,9.5,9.65,40300,8.74942402109981,8.91145039186092,8.55139179016957,8.68641376580383,44770.489926577,0.0,1.0
2003-10-27,10.25,10.25,9.82,9.82,42300,9.22650166834085,9.22650166834085,8.83943867152265,8.83943867152265,46992.3504688389,0.0,1.0
2003-10-28,10.5,10.5,10.15,10.25,56300,9.45153829439795,9.45153829439795,9.13648701791802,9.22650166834085,62545.3742646721,0.0,1.0
2003-10-29,11.29,11.3,10.6,10.6,66300,10.1626540327384,10.1716554977806,9.54155294482078,9.54155294482078,73654.6769759812,0.0,1.0
2003-10-30,11.38,11.7,11.29,11.39,124800,10.2436672181189,10.531714099472,10.1626540327384,10.2526686831612,138644.097837142,0.0,1.0
2003-10-31,10.9,11.6,10.62,11.45,173000,9.8115968960893,10.4416994490492,9.55955587490535,10.3066774734149,192190.936905653,0.0,1.0
2003-11-03,10.35,11.13,10.23,10.83,583400,9.31651631876369,10.0186305920618,9.20849873825629,9.74858664079331,648116.720177792,0.0,1.0
2003-11-04,10.48,10.83,10.35,10.35,100400,9.43353536431338,9.74858664079331,9.31651631876369,9.31651631876369,111537.399221547,0.0,1.0
2003-11-05,10.23,10.55,10.0,10.48,118400,9.20849873825629,9.49654561960937,9.00146504228376,9.43353536431338,131534.144101904,0.0,1.0
2003-11-06,10.34,10.4,10.05,10.25,158000,9.30751485372141,9.36152364397511,9.04647236749518,9.22650166834085,175526.982838689,0.0,1.0
2003-11-07,10.01,10.45,9.75,10.35,161200,9.01046650732604,9.40653096918653,8.77642841622666,9.31651631876369,179081.959706308,0.0,1.0
2003-11-10,10.03,10.33,10.01,10.05,106100,9.02846943741061,9.29851338867912,9.01046650732604,9.04647236749518,117869.701766993,0.0,1.0
2003-11-11,10.0,10.21,9.9,10.02,116600,9.00146504228376,9.19049580817172,8.91145039186092,9.01946797236833,129534.469613868,0.0,1.0
2003-11-12,10.03,10.28,9.95,10.0,141500,9.02846943741061,9.2535060634677,8.95645771707234,9.00146504228376,157196.633365028,0.0,1.0
2003-11-13,9.97,10.17,9.94,10.0,58100,8.97446064715691,9.15448994800258,8.94745625203006,9.00146504228376,64545.0487527078,0.0,1.0
2003-11-14,9.99,10.15,9.55,9.87,681800,8.99246357724147,9.13648701791802,8.59639911538099,8.88444599673407,757432.258857077,0.0,1.0
2003-11-17,9.6,9.89,9.5,9.89,98200,8.64140644059241,8.90244892681864,8.55139179016957,8.90244892681864,109093.352625059,0.0,1.0
2003-11-18,9.68,9.9,9.46,9.55,72300,8.71341816093068,8.91145039186092,8.51538593000044,8.59639911538099,80320.2586027672,0.0,1.0
2003-11-19,9.75,9.8,9.59,9.59,77600,8.77642841622666,8.82143574143809,8.63240497555013,8.63240497555013,86208.1890397612,0.0,1.0
2003-11-20,9.76,9.85,9.35,9.6,109900,8.78542988126895,8.8664430666495,8.41636981453532,8.64140644059241,122091.236797291,0.0,1.0
2003-11-21,9.66,9.8,9.54,9.7,32300,8.69541523084611,8.82143574143809,8.5873976503387,8.73142109101525,35883.0477575294,0.0,1.0
2003-11-24,10.37,10.4,9.7,9.85,114400,9.33451924884826,9.36152364397511,8.73142109101525,8.8664430666495,127090.42301738,0.0,1.0
2003-11-25,10.7,10.82,10.22,10.25,75700,9.63156759524362,9.73958517575103,9.199497273214,9.22650166834085,84097.4215246124,0.0,1.0
2003-11-26,10.22,10.85,10.17,10.71,237200,9.199497273214,9.76658957087788,9.15448994800258,9.64056906028591,263512.66031226,0.0,1.0
2003-11-28,10.46,10.6,10.34,10.34,15600,9.41553243422881,9.54155294482078,9.30751485372141,9.30751485372141,17330.5122296427,0.0,1.0
2003-12-01,10.71,10.84,10.4,10.4,51500,9.64056906028591,9.75758810583559,9.36152364397511,9.36152364397511,57212.9089632435,0.0,1.0
2003-12-02,10.78,10.95,10.53,10.8,206600,9.70357931558189,9.85660422130072,9.4785426895248,9.72158224566646,229518.194015653,0.0,1.0
2003-12-03,10.25,10.97,10.25,10.92,78600,9.22650166834085,9.87460715138528,9.22650166834085,9.82959982617387,87319.1193108921,0.0,1.0
2003-12-04,10.27,10.4,9.9,10.4,87100,9.24450459842542,9.36152364397511,8.91145039186092,9.36152364397511,96762.0266155051,0.0,1.0
2003-12-05,10.6,10.72,10.25,10.27,220700,9.54155294482078,9.64957052532819,9.22650166834085,9.24450459842542,245182.310838599,0.0,1.0
2003-12-08,11.0,11.0,10.55,10.55,60000,9.90161154651214,9.90161154651214,9.49654561960937,9.49654561960937,66655.8162678565,0.0,1.0
2003-12-09,10.64,11.05,10.56,11.0,75100,9.57755880498992,9.94661887172355,9.50554708465165,9.90161154651214,83430.8633619338,0.0,1.0
2003-12-10,10.54,10.77,10.37,10.69,68900,9.48754415456708,9.69457785053961,9.33451924884826,9.62256613020134,76543.095680922,0.0,1.0
2003-12-11,10.75,10.88,10.51,10.64,99800,9.67657492045504,9.79359396600473,9.46053975944023,9.57755880498992,110870.841058868,0.0,1.0
2003-12-12,10.9,11.1,10.75,10.85,140100,9.8115968960893,9.99162619693497,9.67657492045504,9.76658957087788,155641.330985445,0.0,1.0
2003-12-15,11.9,12.2,10.98,11.1,298900,10.7117434003177,10.9817873515862,9.88360861642757,9.99162619693497,332057.058041038,0.0,1.0
2003-12-16,11.99,12.18,11.6,11.8,353900,10.7927565856982,10.9637844215016,10.4416994490492,10.6217287498948,393158.222953242,0.0,1.0
2003-12-17,12.31,12.49,12.0,12.09,636500,11.0808034670513,11.2428298378124,10.8017580507405,10.8827712361211,707107.117574846,0.0,1.0
2003-12-18,12.6,12.71,12.48,12.56,466600,11.3418459532775,11.4408620687427,11.2338283727701,11.3058400931084,518360.0645097,0.0,1.0
2003-12-19,12.27,12.67,12.11,12.6,211600,11.0447976068822,11.4048562085735,10.9007741662056,11.3418459532775,235072.845371307,0.0,1.0
2003-12-22,12.97,12.97,12.28,12.28,169300,11.674900159842,11.674900159842,11.0537990719245,11.0537990719245,188080.494902469,0.0,1.0
2003-12-23,14.11,14.11,13.0,13.0,288600,12.7010671746624,12.7010671746624,11.7019045549689,11.7019045549689,320614.47624839,0.0,1.0
2003-12-24,14.02,14.04,13.58,13.86,57400,12.6200539892818,12.6380569193664,12.2239895274213,12.4760305486053,63767.3975629163,0.0,1.0
2003-12-26,15.46,15.46,14.13,14.15,151100,13.9162649553707,13.9162649553707,12.719070104747,12.7370730348315,167861.563967885,0.0,1.0
2003-12-29,16.37,16.87,15.69,15.85,622900,14.7353982742185,15.1854715263327,14.1232986513432,14.2673220920198,691998.465887465,0.0,1.0
2003-12-30,16.14,16.87,15.9,16.52,430900,14.528364578246,15.1854715263327,14.3123294172312,14.8704202498528,478699.853830323,0.0,1.0
2003-12-31,14.95,16.44,14.95,16.39,313400,13.4571902382142,14.7984085295145,13.4571902382142,14.7534012043031,348165.546972438,0.0,1.0
2004-01-02,15.3,15.55,15.0,15.55,435900,13.7722415146942,13.9972781407512,13.5021975634256,13.9972781407512,484254.505185976,0.0,1.0
2004-01-05,16.16,16.41,16.05,16.4,619200,14.5463675083306,14.7714041343876,14.4473513928654,14.7624026693454,687888.023884278,0.0,1.0
2004-01-06,16.18,16.62,16.16,16.6,304800,14.5643704384151,14.9604349002756,14.5463675083306,14.942431970191,338611.546640712,0.0,1.0
2004-01-07,16.05,16.6,16.0,16.43,381400,14.4473513928654,14.942431970191,14.402344067654,14.7894070644722,423708.805409343,0.0,1.0
2004-01-08,15.97,16.3,15.8,16.2,474700,14.3753396725272,14.6723880189225,14.2223147668083,14.5823733684997,527358.599705857,0.0,1.0
2004-01-09,15.18,16.06,15.05,16.05,407300,13.6642239341867,14.4563528579077,13.5472048886371,14.4473513928654,452481.899431635,0.0,1.0
2004-01-12,15.65,15.85,15.18,15.75,333400,14.0872927911741,14.2673220920198,13.6642239341867,14.1773074415969,370384.152395056,0.0,1.0
2004-01-13,15.65,15.99,15.53,15.8,399500,14.0872927911741,14.3933426026117,13.9792752106667,14.2223147668083,443816.643316811,0.0,1.0
2004-01-14,15.6,15.93,15.58,15.9,417900,14.0422854659627,14.339333812358,14.0242825358781,14.3123294172312,464257.76030562,0.0,1.0
2004-01-15,15.35,15.94,15.34,15.85,581000,13.8172488399056,14.3483352774003,13.8082473748633,14.2673220920198,645450.487527076,0.0,1.0
2004-01-16,15.52,15.8,15.4,15.6,362600,13.9702737456244,14.2223147668083,13.862256165117,14.0422854659627,402823.31631208,0.0,1.0
2004-01-20,15.78,15.78,15.4,15.51,338100,14.2043118367238,14.2043118367238,13.862256165117,13.9612722805821,375605.524669371,0.0,1.0
2004-01-21,15.5,15.99,15.48,15.99,396800,13.9522708155398,14.3933426026117,13.9342678854553,14.3933426026117,440817.131584759,0.0,1.0
2004-01-22,15.48,15.7,15.41,15.6,382800,13.9342678854553,14.1323001163855,13.8712576301593,14.0422854659627,425264.107788924,0.0,1.0
2004-01-23,15.33,15.9,15.15,15.7,354600,13.799245909821,14.3123294172312,13.6372195390599,14.1323001163855,393935.874143032,0.0,1.0
2004-01-26,14.9,15.56,14.8,15.53,322000,13.4121829130028,14.0062796057935,13.32216826258,13.9792752106667,357719.547304164,0.0,1.0
2004-01-27,14.89,15.46,14.87,15.25,334800,13.4031814479605,13.9162649553707,13.3851785178759,13.7272341894827,371939.45477464,0.0,1.0
2004-01-28,14.3,15.05,14.25,15.05,278100,12.8720950104658,13.5472048886371,12.8270876852544,13.5472048886371,308949.708401515,0.0,1.0
2004-01-29,13.59,14.25,13.25,14.25,965100,12.2329909924636,12.8270876852544,11.926941181026,12.8270876852544,1072158.80466848,0.0,1.0
2004-01-30,13.35,13.7,13.25,13.7,348500,12.0169558314488,12.3320071079287,11.926941181026,12.3320071079287,387159.199489134,0.0,1.0
2004-02-02,13.06,13.41,12.9,13.03,371500,11.7559133452226,12.0709646217025,11.6118899045461,11.7289089500957,412710.595725145,0.0,1.0
2004-02-03,12.97,13.19,12.9,12.99,417200,11.674900159842,11.8729323907723,11.6118899045461,11.6929030899266,463480.109115831,0.0,1.0
2004-02-04,12.9,13.34,12.8,13.05,290700,11.6118899045461,12.0079543664065,11.5218752541232,11.7469118801803,322947.429817764,0.0,1.0
2004-02-05,13.03,13.25,12.95,13.15,434000,11.7289089500957,11.926941181026,11.6568972297575,11.8369265306031,482143.737670831,0.0,1.0
2004-02-06,13.18,13.24,12.95,13.06,293100,11.86393092573,11.9179397159837,11.6568972297575,11.7559133452226,325613.662468479,0.0,1.0
2004-02-09,12.97,13.22,12.7,12.8,247800,11.674900159842,11.8999367858991,11.4318606037004,11.5218752541232,275288.521186249,0.0,1.0
2004-02-10,13.37,13.38,13.07,13.07,276400,12.0349587615334,12.0439602265757,11.7649148102649,11.7649148102649,307061.126940592,0.0,1.0
2004-02-11,13.39,13.43,13.34,13.37,248300,12.052961691618,12.0889675517871,12.0079543664065,12.0349587615334,275843.986321812,0.0,1.0
2004-02-12,13.26,13.5,13.21,13.37,94800,11.9359426460683,12.1519778070831,11.8909353208568,12.0349587615334,105316.189703213,0.0,1.0
2004-02-13,12.96,13.31,12.76,13.31,101000,11.6658986947998,11.9809499712797,11.4858693939541,11.9809499712797,112203.957384225,0.0,1.0
2004-02-17,13.45,13.47,13.0,13.0,247100,12.1069704818717,12.1249734119562,11.7019045549689,11.7019045549689,274510.869996455,0.0,1.0
2004-02-18,13.27,13.5,13.18,13.45,120300,11.9449441111105,12.1519778070831,11.86393092573,12.1069704818717,133644.911617053,0.0,1.0
2004-02-19,12.93,13.5,12.93,13.45,90100,11.6388942996729,12.1519778070831,11.6388942996729,12.1069704818717,100094.817428898,0.0,1.0
2004-02-20,12.77,13.17,12.53,13.17,132900,11.4948708589964,11.8549294606877,11.2788356979815,11.8549294606877,147642.633033302,0.0,1.0
2004-02-23,12.51,12.8,12.2,12.71,207500,11.260832767897,11.5218752541232,10.9817873515862,11.4408620687427,230518.03125967,0.0,1.0
2004-02-24,12.39,12.8,12.31,12.6,204700,11.1528151873896,11.5218752541232,11.0808034670513,11.3418459532775,227407.426500504,0.0,1.0
2004-02-25,12.93,12.94,12.29,12.3,108000,11.6388942996729,11.6478957647152,11.0628005369667,11.071802002009,119980.469282142,0.0,1.0
2004-02-26,12.9,12.95,12.65,12.83,112600,11.6118899045461,11.6568972297575,11.386853278489,11.5488796492501,125090.748529344,0.0,1.0
2004-02-27,12.92,12.95,12.6,12.89,145300,11.6298928346306,11.6568972297575,11.3418459532775,11.6028884395038,161418.168395326,0.0,1.0
2004-03-01,13.09,13.11,12.87,13.02,152000,11.7829177403494,11.800920670434,11.5848855094192,11.7199074850535,168861.401211904,0.0,1.0
2004-03-02,12.78,13.11,12.77,13.1,63400,11.5038723240386,11.800920670434,11.4948708589964,11.7919192053917,70432.979189702,0.0,1.0
2004-03-03,12.61,12.93,12.38,12.8,164500,11.3508474183198,11.6388942996729,11.1438137223473,11.5218752541232,182748.02960104,0.0,1.0
2004-03-04,12.72,12.9,12.65,12.8,212700,11.4498635337849,11.6118899045461,11.386853278489,11.5218752541232,236294.868669552,0.0,1.0
2004-03-05,12.75,13.0,12.62,12.62,113400,11.4768679289118,11.7019045549689,11.3598488833621,11.3598488833621,125979.492746249,0.0,1.0
2004-03-08,12.56,12.97,12.55,12.97,99000,11.3058400931084,11.674900159842,11.2968386280661,11.674900159842,109982.096841963,0.0,1.0
2004-03-09,12.39,12.8,12.39,12.75,227500,11.1528151873896,11.5218752541232,11.1528151873896,11.4768679289118,252736.636682289,0.0,1.0
2004-03-10,11.86,12.8,11.86,12.52,149600,10.6757375401485,11.5218752541232,10.6757375401485,11.2698342329393,166195.16856119,0.0,1.0
2004-03-11,12.09,12.53,11.9,12.06,133900,10.8827712361211,11.2788356979815,10.7117434003177,10.8557668409942,148753.563304433,0.0,1.0
2004-03-12,12.25,12.25,11.92,12.05,128700,11.0267946767976,11.0267946767976,10.7297463304022,10.8467653759519,142976.725894552,0.0,1.0
2004-03-15,11.46,12.4,11.44,12.35,179300,10.3156789384572,11.1618166524319,10.2976760083726,11.1168093272204,199189.797613778,0.0,1.0
2004-03-16,11.62,11.79,11.25,11.54,178300,10.4597023791337,10.6127272848526,10.1266481725692,10.3876906587955,198078.867342648,0.0,1.0
2004-03-17,12.43,12.77,12.25,12.3,268900,11.1888210475587,11.4948708589964,11.0267946767976,11.071802002009,298729.149907111,0.0,1.0
2004-03-18,12.42,12.65,12.26,12.43,83800,11.1798195825164,11.386853278489,11.0357961418399,11.1888210475587,93095.9567207732,0.0,1.0
2004-03-19,12.11,12.6,12.1,12.6,107600,10.9007741662056,11.3418459532775,10.8917727011633,11.3418459532775,119536.09717369,0.0,1.0
2004-03-22,11.73,12.24,11.63,12.22,129000,10.5587184945988,11.0177932117553,10.468703844176,10.9997902816708,143310.004975892,0.0,1.0
2004-03-23,11.9,12.01,11.51,11.75,151400,10.7117434003177,10.8107595157828,10.3606862636686,10.5767214246834,168194.843049224,0.0,1.0
2004-03-24,12.01,12.16,11.77,11.85,130700,10.8107595157828,10.9457814914171,10.594724354768,10.6667360751063,145198.586436814,0.0,1.0
2004-03-25,11.65,12.01,11.35,12.01,330200,10.4867067742606,10.8107595157828,10.2166628229921,10.8107595157828,366829.175527437,0.0,1.0
2004-03-26,11.25,11.81,11.05,11.65,398800,10.1266481725692,10.6307302149371,9.94661887172355,10.4867067742606,443038.992127021,0.0,1.0
2004-03-29,11.78,11.8,11.25,11.3,315000,10.6037258198103,10.6217287498948,10.1266481725692,10.1716554977806,349943.035406246,0.0,1.0
2004-03-30,12.09,12.11,11.79,11.85,125800,10.8827712361211,10.9007741662056,10.6127272848526,10.6667360751063,139755.028108272,0.0,1.0
2004-03-31,12.28,12.31,11.78,12.05,216000,11.0537990719245,11.0808034670513,10.6037258198103,10.8467653759519,239960.938564283,0.0,1.0
2004-04-01,12.49,12.61,12.03,12.1,158900,11.2428298378124,11.3508474183198,10.8287624458674,10.8917727011633,176526.820082707,0.0,1.0
2004-04-02,12.72,12.81,12.55,12.59,163700,11.4498635337849,11.5308767191655,11.2968386280661,11.3328444882353,181859.285384136,0.0,1.0
2004-04-05,12.73,12.79,12.4,12.55,253700,11.4588649988272,11.5128737890809,11.1618166524319,11.2968386280661,281843.009785921,0.0,1.0
2004-04-06,12.88,12.92,12.55,12.7,171700,11.5938869744615,11.6298928346306,11.2968386280661,11.4318606037004,190746.727553183,0.0,1.0
2004-04-07,12.91,12.91,12.5,12.8,134400,11.6208913695883,11.6208913695883,11.2518313028547,11.5218752541232,149309.028439999,0.0,1.0
2004-04-08,12.62,12.87,12.59,12.86,130700,11.3598488833621,11.5848855094192,11.3328444882353,11.5758840443769,145198.586436814,0.0,1.0
2004-04-12,12.46,12.7,12.31,12.62,229400,11.2158254426856,11.4318606037004,11.0808034670513,11.3598488833621,254847.404197437,0.0,1.0
2004-04-13,11.92,12.54,11.8,12.4,266300,10.7297463304022,11.2878371630238,10.6217287498948,11.1618166524319,295840.731202171,0.0,1.0
2004-04-14,12.15,12.22,11.81,11.85,150600,10.9367800263748,10.9997902816708,10.6307302149371,10.6667360751063,167306.098832319,0.0,1.0
2004-04-15,11.71,12.17,11.67,12.05,227400,10.5407155645143,10.9547829564593,10.5047097043451,10.8467653759519,252625.543655176,0.0,1.0
2004-04-16,11.99,12.11,11.34,11.64,183700,10.7927565856982,10.9007741662056,10.2076613579498,10.4777053092183,204077.890806755,0.0,1.0
2004-04-19,11.75,12.06,11.65,11.94,175700,10.5767214246834,10.8557668409942,10.4867067742606,10.7477492604868,195190.448637707,0.0,1.0
2004-04-20,11.64,11.99,11.6,11.85,118400,10.4777053092183,10.7927565856982,10.4416994490492,10.6667360751063,131534.144101904,0.0,1.0
2004-04-21,11.5,11.69,11.35,11.55,193000,10.3516847986263,10.5227126344297,10.2166628229921,10.3966921238377,214409.542328272,0.0,1.0
2004-04-22,12.09,12.15,11.4,11.4,175000,10.8827712361211,10.9367800263748,10.2616701482035,10.2616701482035,194412.797447914,0.0,1.0
2004-04-23,11.64,11.95,11.28,11.91,290100,10.4777053092183,10.7567507255291,10.1536525676961,10.72074486536,322280.871655086,0.0,1.0
2004-04-26,11.73,11.96,11.6,11.6,114300,10.5587184945988,10.7657521905714,10.4416994490492,10.4416994490492,126979.329990267,0.0,1.0
2004-04-27,11.72,11.8,11.55,11.67,171600,10.5497170295566,10.6217287498948,10.3966921238377,10.5047097043451,190635.634526069,0.0,1.0
2004-04-28,11.3,11.65,11.29,11.6,213300,10.1716554977806,10.4867067742606,10.1626540327384,10.4416994490492,236961.426832231,0.0,1.0
2004-04-29,10.82,11.46,10.51,11.4,202000,9.73958517575103,10.3156789384572,9.46053975944023,10.2616701482035,224407.91476845,0.0,1.0
2004-04-30,10.15,10.82,10.02,10.82,372700,9.13648701791802,9.73958517575103,9.01946797236833,9.73958517575103,414043.712050502,0.0,1.0
2004-05-03,10.21,10.4,10.16,10.25,236800,9.19049580817172,9.36152364397511,9.1454884829603,9.22650166834085,263068.288203807,0.0,1.0
2004-05-04,10.25,10.45,10.15,10.21,127600,9.22650166834085,9.40653096918653,9.13648701791802,9.19049580817172,141754.702596308,0.0,1.0
2004-05-05,10.09,10.42,10.04,10.35,72600,9.08247822766431,9.37952657405968,9.03747090245289,9.31651631876369,80653.5376841065,0.0,1.0
2004-05-06,9.62,10.01,9.43,10.0,315000,8.65940937067698,9.01046650732604,8.48838153487358,9.00146504228376,349943.035406247,0.0,1.0
2004-05-07,9.16,9.65,9.08,9.57,253800,8.24534197873192,8.68641376580383,8.17333025839365,8.61440204546556,281954.102813033,0.0,1.0
2004-05-10,9.0,9.35,8.9,9.14,201200,8.10131853805538,8.41636981453532,8.01130388763255,8.22733904864736,223519.170551546,0.0,1.0
2004-05-11,9.27,9.3,9.0,9.15,141600,8.34435809419704,8.3713624893239,8.10131853805538,8.23634051368964,157307.726392142,0.0,1.0
2004-05-12,9.11,9.29,8.75,9.16,154500,8.20033465352051,8.36236102428161,7.87628191199829,8.24534197873192,171638.726889731,0.0,1.0
2004-05-13,9.02,9.3,8.95,9.14,172600,8.11932146813995,8.3713624893239,8.05631121284396,8.22733904864736,191746.564797201,0.0,1.0
2004-05-14,9.01,9.33,8.75,9.05,221400,8.11032000309767,8.39836688445075,7.87628191199829,8.1463258632668,245959.962028391,0.0,1.0
2004-05-17,8.8,9.13,8.8,8.95,205400,7.92128923720971,8.21833758360507,7.92128923720971,8.05631121284396,228185.077690296,0.0,1.0
2004-05-18,8.99,9.09,8.8,8.9,150700,8.0923170730131,8.18233172343594,7.92128923720971,8.01130388763255,167417.191859433,0.0,1.0
2004-05-19,8.72,9.1,8.62,8.95,227100,7.84927751687144,8.19133318847822,7.7592628664486,8.05631121284396,252292.264573837,0.0,1.0
2004-05-20,9.0,9.1,8.7,8.7,250200,8.10131853805538,8.19133318847822,7.83127458678687,7.83127458678687,277954.753836962,0.0,1.0
2004-05-21,8.94,9.13,8.75,9.08,200700,8.04730974780168,8.21833758360507,7.87628191199829,8.17333025839365,222963.70541598,0.0,1.0
2004-05-24,9.11,9.29,9.0,9.15,264400,8.20033465352051,8.36236102428161,8.10131853805538,8.23634051368964,293729.963687021,0.0,1.0
2004-05-25,9.25,9.4,9.0,9.01,185700,8.32635516411248,8.46137713974673,8.10131853805538,8.11032000309767,206299.751349016,0.0,1.0
2004-05-26,9.2,9.29,9.08,9.18,56800,8.28134783890106,8.36236102428161,8.17333025839365,8.26334490881649,63100.8394002375,0.0,1.0
2004-05-27,9.41,9.55,9.25,9.3,309800,8.47037860478902,8.59639911538099,8.32635516411248,8.3713624893239,344166.197996366,0.0,1.0
2004-05-28,9.58,9.76,9.39,9.46,126600,8.62340351050784,8.78542988126895,8.45237567470445,8.51538593000044,140643.772325177,0.0,1.0
2004-06-01,10.0,10.07,9.51,9.58,256100,9.00146504228376,9.06447529757975,8.56039325521185,8.62340351050784,284509.242436634,0.0,1.0
2004-06-02,9.77,10.01,9.62,10.01,94400,8.79443134631123,9.01046650732604,8.65940937067698,9.01046650732604,104871.817594761,0.0,1.0
2004-06-03,9.61,9.82,9.42,9.67,168700,8.65040790563469,8.83943867152265,8.4793800698313,8.7044166958884,187413.93673979,0.0,1.0
2004-06-04,9.6,9.91,9.55,9.71,108000,8.64140644059241,8.92045185690321,8.59639911538099,8.74042255605753,119980.469282142,0.0,1.0
2004-06-07,10.2,10.25,9.7,9.7,143200,9.18149434312943,9.22650166834085,8.73142109101525,8.73142109101525,159085.214825951,0.0,1.0
2004-06-08,10.26,10.35,10.05,10.1,120900,9.23550313338314,9.31651631876369,9.04647236749518,9.0914796927066,134311.469779731,0.0,1.0
2004-06-09,10.08,10.5,10.02,10.3,172200,9.07347676262203,9.45153829439795,9.01946797236833,9.27150899355227,191302.192688748,0.0,1.0
2004-06-10,10.3,10.3,10.1,10.17,133600,9.27150899355227,9.27150899355227,9.0914796927066,9.15448994800258,148420.284223094,0.0,1.0
2004-06-14,9.98,10.25,9.8,10.2,139600,8.98346211219919,9.22650166834085,8.82143574143809,9.18149434312943,155085.86584988,0.0,1.0
2004-06-15,10.03,10.07,9.78,9.97,100000,9.02846943741061,9.06447529757975,8.80343281135352,8.97446064715691,111093.027113094,0.0,1.0
2004-06-16,10.18,10.3,9.8,10.23,95200,9.16349141304487,9.27150899355227,8.82143574143809,9.20849873825629,105760.561811666,0.0,1.0
2004-06-17,10.31,10.4,10.0,10.12,92400,9.28051045859456,9.36152364397511,9.00146504228376,9.10948262279116,102649.957052499,0.0,1.0
2004-06-18,10.24,10.38,10.12,10.31,160800,9.21750020329857,9.34352071389054,9.10948262279116,9.28051045859456,178637.587597856,0.0,1.0
2004-06-21,10.07,10.25,9.96,10.17,72500,9.06447529757975,9.22650166834085,8.96545918211462,9.15448994800258,80542.4446569933,0.0,1.0
2004-06-22,10.12,10.12,9.85,10.06,135400,9.10948262279116,9.10948262279116,8.8664430666495,9.05547383253746,150419.95871113,0.0,1.0
2004-06-23,10.28,10.32,9.95,10.07,74300,9.2535060634677,9.28951192363684,8.95645771707234,9.06447529757975,82542.1191450291,0.0,1.0
2004-06-24,9.6,10.5,9.6,10.22,169800,8.64140644059241,9.45153829439795,8.64140644059241,9.199497273214,188635.960038034,0.0,1.0
2004-06-25,10.15,10.45,9.63,9.63,240500,9.13648701791802,9.40653096918653,8.66841083571926,8.66841083571926,267178.730206992,0.0,1.0
2004-06-28,10.35,10.57,10.16,10.22,104200,9.31651631876369,9.51454854969393,9.1454884829603,9.199497273214,115758.934251844,0.0,1.0
2004-06-29,11.2,11.2,10.45,11.0,322500,10.0816408473578,10.0816408473578,9.40653096918653,9.90161154651214,358275.012439729,0.0,1.0
2004-06-30,11.35,11.39,10.93,11.14,165700,10.2166628229921,10.2526686831612,9.83860129121615,10.0276320571041,184081.145926397,0.0,1.0
2004-07-01,10.78,11.35,10.76,11.35,126500,9.70357931558189,10.2166628229921,9.68557638549732,10.2166628229921,140532.679298064,0.0,1.0
2004-07-02,10.85,10.95,10.4,10.88,104100,9.76658957087788,9.85660422130072,9.36152364397511,9.79359396600473,115647.841224731,0.0,1.0
2004-07-06,10.26,10.75,10.17,10.75,209100,9.23550313338314,9.67657492045504,9.15448994800258,9.67657492045504,232295.51969348,0.0,1.0
2004-07-07,9.88,10.4,9.85,10.26,122900,8.89344746177635,9.36152364397511,8.8664430666495,9.23550313338314,136533.330321993,0.0,1.0
2004-07-08,9.8,10.19,9.75,9.94,118800,8.82143574143809,9.17249287808715,8.77642841622666,8.94745625203006,131978.516210356,0.0,1.0
2004-07-09,10.0,10.09,9.61,9.8,127000,9.00146504228376,9.08247822766431,8.65040790563469,8.82143574143809,141088.14443363,0.0,1.0
2004-07-12,10.24,10.4,9.93,10.1,139800,9.21750020329857,9.36152364397511,8.93845478698777,9.0914796927066,155308.051904106,0.0,1.0
2004-07-13,10.52,10.55,10.25,10.25,136400,9.46954122448251,9.49654561960937,9.22650166834085,9.22650166834085,151530.888982261,0.0,1.0
2004-07-14,10.4,10.58,10.26,10.32,156200,9.36152364397511,9.52355001473622,9.23550313338314,9.28951192363684,173527.308350653,0.0,1.0
2004-07-15,10.62,10.7,10.4,10.4,60600,9.55955587490535,9.63156759524362,9.36152364397511,9.36152364397511,67322.3744305351,0.0,1.0
2004-07-16,10.51,10.7,10.42,10.62,308500,9.46053975944023,9.63156759524362,9.37952657405968,9.55955587490535,342721.988643896,0.0,1.0
2004-07-19,10.41,10.7,10.39,10.58,133600,9.37052510901739,9.63156759524362,9.35252217893283,9.52355001473622,148420.284223094,0.0,1.0
2004-07-20,10.67,10.73,10.41,10.51,136700,9.60456320011677,9.65857199037047,9.37052510901739,9.46053975944023,151864.1680636,0.0,1.0
2004-07-21,10.27,10.8,10.26,10.72,144600,9.24450459842542,9.72158224566646,9.23550313338314,9.64957052532819,160640.517205534,0.0,1.0
2004-07-22,9.95,10.49,9.76,10.17,238800,8.95645771707234,9.44253682935566,8.78542988126895,9.15448994800258,265290.148746069,0.0,1.0
2004-07-23,9.65,10.02,9.64,9.95,146700,8.68641376580383,9.01946797236833,8.67741230076154,8.95645771707234,162973.470774909,0.0,1.0
2004-07-26,9.64,9.76,9.59,9.72,159000,8.67741230076154,8.78542988126895,8.63240497555013,8.74942402109981,176637.91310982,0.0,1.0
2004-07-27,9.7,9.8,9.54,9.54,106000,8.73142109101525,8.82143574143809,8.5873976503387,8.5873976503387,117758.60873988,0.0,1.0
2004-07-28,9.76,9.78,9.54,9.62,105500,8.78542988126895,8.80343281135352,8.5873976503387,8.65940937067698,117203.143604314,0.0,1.0
2004-07-29,10.17,10.17,9.75,9.75,101800,9.15448994800258,9.15448994800258,8.77642841622666,8.77642841622666,113092.70160113,0.0,1.0
2004-07-30,10.4,10.46,9.97,10.07,180900,9.36152364397511,9.41553243422881,8.97446064715691,9.06447529757975,200967.286047588,0.0,1.0
2004-08-02,9.99,10.46,9.95,10.25,294900,8.99246357724147,9.41553243422881,8.95645771707234,9.22650166834085,327613.336956515,0.0,1.0
2004-08-03,9.91,10.16,9.86,10.05,86200,8.92045185690321,9.1454884829603,8.87544453169179,9.04647236749518,95762.1893714872,0.0,1.0
2004-08-04,9.6,9.87,9.58,9.85,105100,8.64140644059241,8.88444599673407,8.62340351050784,8.8664430666495,116758.771495862,0.0,1.0
2004-08-05,9.52,9.67,9.45,9.64,133700,8.56939472025414,8.7044166958884,8.50638446495815,8.67741230076154,148531.377250207,0.0,1.0
2004-08-06,8.96,9.5,8.96,9.42,90500,8.06531267788625,8.55139179016957,8.06531267788625,8.4793800698313,100539.18953735,0.0,1.0
2004-08-09,9.05,9.19,8.92,9.06,92600,8.1463258632668,8.27234637385877,8.02930681771711,8.15532732830909,102872.143106725,0.0,1.0
2004-08-10,9.28,9.33,9.03,9.03,75300,8.35335955923933,8.39836688445075,8.12832293318223,8.12832293318223,83653.04941616,0.0,1.0
2004-08-11,9.26,9.3,8.86,9.18,97500,8.33535662915476,8.3713624893239,7.97529802746341,8.26334490881649,108315.701435267,0.0,1.0
2004-08-12,9.02,9.2,9.01,9.2,204800,8.11932146813995,8.28134783890106,8.11032000309767,8.28134783890106,227518.519527617,0.0,1.0
2004-08-13,9.16,9.16,9.05,9.12,61800,8.24534197873192,8.24534197873192,8.1463258632668,8.20933611856279,68655.4907558923,0.0,1.0
2004-08-16,9.32,9.48,9.15,9.16,76200,8.38936541940846,8.533388860085,8.23634051368964,8.24534197873192,84652.8866601779,0.0,1.0
2004-08-17,9.4,9.48,9.2,9.4,120400,8.46137713974673,8.533388860085,8.28134783890106,8.46137713974673,133756.004644166,0.0,1.0
2004-08-18,9.53,9.63,9.25,9.35,57400,8.57839618529642,8.66841083571926,8.32635516411248,8.41636981453532,63767.3975629161,0.0,1.0
2004-08-19,9.68,9.75,9.5,9.53,150100,8.71341816093068,8.77642841622666,8.55139179016957,8.57839618529642,166750.633696755,0.0,1.0
2004-08-20,10.06,10.22,9.74,9.75,424500,9.05547383253746,9.199497273214,8.76742695118438,8.77642841622666,471589.900095085,0.0,1.0
2004-08-23,10.1,10.25,9.91,10.06,258800,9.0914796927066,9.22650166834085,8.92045185690321,9.05547383253746,287508.754168688,0.0,1.0
2004-08-24,10.38,10.38,10.1,10.18,93300,9.34352071389054,9.34352071389054,9.0914796927066,9.16349141304487,103649.794296517,0.0,1.0
2004-08-25,10.81,10.89,10.18,10.28,182600,9.73058371070874,9.80259543104702,9.16349141304487,9.2535060634677,202855.86750851,0.0,1.0
2004-08-26,10.95,10.95,10.63,10.66,108800,9.85660422130072,9.85660422130072,9.56855733994764,9.59556173507449,120869.213499046,0.0,1.0
2004-08-27,11.19,11.21,10.78,10.85,91300,10.0726393823155,10.0906423124001,9.70357931558189,9.76658957087788,101427.933754255,0.0,1.0
2004-08-30,10.73,10.9,10.61,10.9,228300,9.65857199037047,9.8115968960893,9.55055440986307,9.8115968960893,253625.380899194,0.0,1.0
2004-08-31,10.7,10.85,10.6,10.83,83700,9.63156759524362,9.76658957087788,9.54155294482078,9.74858664079331,92984.8636936599,0.0,1.0
2004-09-01,11.04,11.06,10.7,10.8,80100,9.93761740668127,9.95562033676584,9.63156759524362,9.72158224566646,88985.5147175885,0.0,1.0
2004-09-02,11.23,11.23,10.77,10.95,90700,10.1086452424847,10.1086452424847,9.69457785053961,9.85660422130072,100761.375591576,0.0,1.0
2004-09-03,11.03,11.25,10.99,11.23,51000,9.92861594163899,10.1266481725692,9.89261008146985,10.1086452424847,56657.4438276781,0.0,1.0
2004-09-07,11.29,11.33,11.04,11.13,156100,10.1626540327384,10.1986598929075,9.93761740668127,10.0186305920618,173416.21532354,0.0,1.0
2004-09-08,12.21,12.74,11.24,11.29,455300,10.9907888166285,11.4678664638695,10.1176467075269,10.1626540327384,505806.552445917,0.0,1.0
2004-09-09,12.94,13.23,12.31,12.4,487500,11.6478957647152,11.9089382509414,11.0808034670513,11.1618166524319,541578.507176334,0.0,1.0
2004-09-10,13.01,13.15,12.68,12.85,274700,11.7109060200112,11.8369265306031,11.4138576736158,11.5668825793346,305172.545479669,0.0,1.0
2004-09-13,12.86,13.01,12.75,13.01,363700,11.5758840443769,11.7109060200112,11.4768679289118,11.7109060200112,404045.339610324,0.0,1.0
2004-09-14,12.73,12.91,12.4,12.7,302300,11.4588649988272,11.6208913695883,11.1618166524319,11.4318606037004,335834.220962885,0.0,1.0
2004-09-15,13.0,13.0,12.6,12.78,326700,11.7019045549689,11.7019045549689,11.3418459532775,11.5038723240386,362940.919578479,0.0,1.0
2004-09-16,12.9,13.2,12.75,13.0,281100,11.6118899045461,11.8819338558146,11.4768679289118,11.7019045549689,312282.499214907,0.0,1.0
2004-09-17,12.8,12.94,12.69,12.9,215500,11.5218752541232,11.6478957647152,11.4228591386581,11.6118899045461,239405.473428718,0.0,1.0
2004-09-20,12.66,12.85,12.61,12.72,380500,11.3958547435312,11.5668825793346,11.3508474183198,11.4498635337849,422708.968165325,0.0,1.0
2004-09-21,13.2,13.3,12.65,12.7,337300,11.8819338558146,11.9719485062374,11.386853278489,11.4318606037004,374716.780452466,0.0,1.0
2004-09-22,12.86,13.99,12.86,13.99,505300,11.5758840443769,12.593049594155,11.5758840443769,12.593049594155,561353.066002466,0.0,1.0
2004-09-23,12.62,12.95,12.6,12.87,206200,11.3598488833621,11.6568972297575,11.3418459532775,11.5848855094192,229073.821907201,0.0,1.0
2004-09-24,12.2,12.6,12.18,12.52,134500,10.9817873515862,11.3418459532775,10.9637844215016,11.2698342329393,149420.121467112,0.0,1.0
2004-09-27,12.0,12.26,11.81,12.22,181200,10.8017580507405,11.0357961418399,10.6307302149371,10.9997902816708,201300.565128927,0.0,1.0
2004-09-28,12.04,12.15,11.85,11.92,124600,10.8377639109096,10.9367800263748,10.6667360751063,10.7297463304022,138421.911782916,0.0,1.0
2004-09-29,12.15,12.18,11.95,11.98,235800,10.9367800263748,10.9637844215016,10.7567507255291,10.7837551206559,261957.357932676,0.0,1.0
2004-09-30,12.45,12.46,12.05,12.1,210400,11.2068239776433,11.2158254426856,10.8467653759519,10.8917727011633,233739.72904595,0.0,1.0
2004-10-01,12.54,12.54,12.23,12.44,192000,11.2878371630238,11.2878371630238,11.008791746713,11.197822512601,213298.612057142,0.0,1.0
2004-10-04,12.56,12.84,12.34,12.5,125500,11.3058400931084,11.5578811142923,11.1078078621782,11.2518313028547,139421.749026933,0.0,1.0
2004-10-05,12.23,12.69,12.23,12.66,123600,11.008791746713,11.4228591386581,11.008791746713,11.3958547435312,137310.981511785,0.0,1.0
2004-10-06,12.31,12.31,12.06,12.23,77600,11.0808034670513,11.0808034670513,10.8557668409942,11.008791746713,86208.1890397612,0.0,1.0
2004-10-07,12.05,12.32,11.98,12.31,166700,10.8467653759519,11.0898049320936,10.7837551206559,11.0808034670513,185192.076197529,0.0,1.0
2004-10-08,11.52,12.1,11.48,12.0,148000,10.3696877287109,10.8917727011633,10.3336818685418,10.8017580507405,164417.680127379,0.0,1.0
2004-10-11,11.55,11.75,11.5,11.62,95400,10.3966921238377,10.5767214246834,10.3516847986263,10.4597023791337,105982.747865892,0.0,1.0
2004-10-12,11.64,11.82,11.5,11.55,107700,10.4777053092183,10.6397316799794,10.3516847986263,10.3966921238377,119647.190200803,0.0,1.0
2004-10-13,11.32,11.78,11.11,11.74,214300,10.1896584278652,10.6037258198103,10.0006276619773,10.5677199596411,238072.357103361,0.0,1.0
2004-10-14,11.09,11.51,11.08,11.4,120000,9.98262473189269,10.3606862636686,9.9736232668504,10.2616701482035,133311.632535713,0.0,1.0
2004-10-15,11.21,11.49,10.9,11.09,136300,10.0906423124001,10.342683333584,9.8115968960893,9.98262473189269,151419.795955147,0.0,1.0
2004-10-18,11.16,11.2,11.02,11.15,133500,10.0456349871887,10.0816408473578,9.9196144765967,10.0366335221464,148309.191195981,0.0,1.0
2004-10-19,10.91,11.49,10.9,11.16,89600,9.82059836113158,10.342683333584,9.8115968960893,10.0456349871887,99539.3522933325,0.0,1.0
2004-10-20,10.94,11.0,10.51,10.85,112200,9.84760275625843,9.90161154651214,9.46053975944023,9.76658957087788,124646.376420892,0.0,1.0
2004-10-21,11.29,11.33,10.9,11.04,125600,10.1626540327384,10.1986598929075,9.8115968960893,9.93761740668127,139532.842054046,0.0,1.0
2004-10-22,10.85,11.3,10.8,11.19,139100,9.76658957087788,10.1716554977806,9.72158224566646,10.0726393823155,154530.400714314,0.0,1.0
2004-10-25,11.38,11.48,10.86,10.92,126500,10.2436672181189,10.3336818685418,9.77559103592016,9.82959982617387,140532.679298065,0.0,1.0
2004-10-26,11.98,12.5,11.31,11.45,235000,10.7837551206559,11.2518313028547,10.1806569628229,10.3066774734149,261068.613715773,0.0,1.0
2004-10-27,12.36,12.4,11.85,11.85,191400,11.1258107922627,11.1618166524319,10.6667360751063,10.6667360751063,212632.053894463,0.0,1.0
2004-10-28,12.07,12.36,11.83,12.26,140900,10.8647683060365,11.1258107922627,10.6487331450217,11.0357961418399,156530.07520235,0.0,1.0
2004-10-29,11.75,11.85,11.66,11.8,158300,10.5767214246834,10.6667360751063,10.4957082393029,10.6217287498948,175860.261920029,0.0,1.0
2004-11-01,11.87,11.93,11.46,11.65,95900,10.6847390051908,10.7387477954445,10.3156789384572,10.4867067742606,106538.213001458,0.0,1.0
2004-11-02,12.16,12.29,11.8,11.9,140300,10.9457814914171,11.0628005369667,10.6217287498948,10.7117434003177,155863.517039671,0.0,1.0
2004-11-03,12.23,12.57,12.11,12.56,171300,11.008791746713,11.3148415581507,10.9007741662056,11.3058400931084,190302.355444731,0.0,1.0
2004-11-04,12.35,12.47,12.17,12.18,266100,11.1168093272204,11.2248269077278,10.9547829564593,10.9637844215016,295618.545147945,0.0,1.0
2004-11-05,12.29,12.52,12.17,12.39,115800,11.0628005369667,11.2698342329393,10.9547829564593,11.1528151873896,128645.725396964,0.0,1.0
2004-11-08,12.03,12.4,11.93,12.29,99800,10.8287624458674,11.1618166524319,10.7387477954445,11.0628005369667,110870.841058868,0.0,1.0
2004-11-09,12.15,12.35,11.93,11.93,64000,10.9367800263748,11.1168093272204,10.7387477954445,10.7387477954445,71099.5373523801,0.0,1.0
2004-11-10,12.14,12.39,12.0,12.14,89300,10.9277785613325,11.1528151873896,10.8017580507405,10.9277785613325,99206.073211993,0.0,1.0
2004-11-11,12.61,12.8,12.17,12.2,267100,11.3508474183198,11.5218752541232,10.9547829564593,10.9817873515862,296729.475419075,0.0,1.0
2004-11-12,12.72,12.72,12.35,12.4,110600,11.4498635337849,11.4498635337849,11.1168093272204,11.1618166524319,122868.887987083,0.0,1.0
2004-11-15,12.88,12.89,12.5,12.62,114900,11.5938869744615,11.6028884395038,11.2518313028547,11.3598488833621,127645.888152945,0.0,1.0
2004-11-16,12.75,12.79,12.54,12.61,184400,11.4768679289118,11.5128737890809,11.2878371630238,11.3508474183198,204855.541996546,0.0,1.0
2004-11-17,13.05,13.26,12.8,12.8,211600,11.7469118801803,11.9359426460683,11.5218752541232,11.5218752541232,235072.845371308,0.0,1.0
2004-11-18,12.94,13.04,12.82,12.95,72100,11.6478957647152,11.737910415138,11.5398781842078,11.6568972297575,80098.0725485409,0.0,1.0
2004-11-19,12.91,13.04,12.4,12.9,253800,11.6208913695883,11.737910415138,11.1618166524319,11.6118899045461,281954.102813034,0.0,1.0
2004-11-22,13.05,13.15,12.8,12.85,147200,11.7469118801803,11.8369265306031,11.5218752541232,11.5668825793346,163528.935910475,0.0,1.0
2004-11-23,13.18,13.22,12.8,13.0,106100,11.86393092573,11.8999367858991,11.5218752541232,11.7019045549689,117869.701766993,0.0,1.0
2004-11-24,13.42,13.46,12.9,13.1,79800,12.0799660867448,12.1159719469139,11.6118899045461,11.7919192053917,88652.2356362493,0.0,1.0
2004-11-26,13.28,13.42,13.275,13.42,30200,11.9539455761528,12.0799660867448,11.9494448436317,12.0799660867448,33550.0941881546,0.0,1.0
2004-11-29,13.57,13.69,13.24,13.5,115600,12.2149880623791,12.3230056428865,11.9179397159837,12.1519778070831,128423.539342737,0.0,1.0
2004-11-30,13.67,13.88,13.35,13.48,87000,12.3050027128019,12.4940334786899,12.0169558314488,12.1339748769985,96650.933588392,0.0,1.0
2004-12-01,14.2,14.42,13.65,13.65,186500,12.7820803600429,12.9801125909732,12.2869997827173,12.2869997827173,207188.495565921,0.0,1.0
2004-12-02,13.99,14.3,13.81,14.1,159500,12.593049594155,12.8720950104658,12.4310232233939,12.6920657096201,177193.378245385,0.0,1.0
2004-12-03,14.06,14.23,13.73,13.89,131800,12.656059849451,12.8090847551698,12.3590115030556,12.5030349437321,146420.609735058,0.0,1.0
2004-12-06,13.65,14.05,13.45,13.96,145300,12.2869997827173,12.6470583844087,12.1069704818717,12.5660451990281,161418.168395326,0.0,1.0
2004-12-07,12.99,13.73,12.99,13.66,126000,11.6929030899266,12.3590115030556,11.6929030899266,12.2960012477596,139977.214162499,0.0,1.0
2004-12-08,13.39,13.46,12.98,13.09,152600,12.052961691618,12.1159719469139,11.6839016248843,11.7829177403494,169527.959374581,0.0,1.0
2004-12-09,13.4,13.61,13.18,13.45,163900,12.0619631566602,12.2509939225482,11.86393092573,12.1069704818717,182081.471438362,0.0,1.0
2004-12-10,13.34,13.62,13.25,13.4,153300,12.0079543664065,12.2599953875905,11.926941181026,12.0619631566602,170305.610564374,0.0,1.0
2004-12-13,13.59,13.65,13.24,13.24,355000,12.2329909924636,12.2869997827173,11.9179397159837,11.9179397159837,394380.246251486,0.0,1.0
2004-12-14,13.65,13.88,13.37,13.49,249900,12.2869997827173,12.4940334786899,12.0349587615334,12.1429763420408,277621.474755623,0.0,1.0
2004-12-15,13.97,14.08,13.5,13.61,154500,12.5750466640704,12.6740627795355,12.1519778070831,12.2509939225482,171638.726889731,0.0,1.0
2004-12-16,13.7,14.18,13.5,14.0,204000,12.3320071079287,12.7640774299584,12.1519778070831,12.6020510591973,226629.775310713,0.0,1.0
2004-12-17,13.98,14.2,13.5,14.15,353800,12.5840481291127,12.7820803600429,12.1519778070831,12.7370730348315,393047.129926127,0.0,1.0
2004-12-20,14.21,14.61,13.85,14.08,374800,12.7910818250852,13.1511404267766,12.467029083563,12.6740627795355,416376.665619878,0.0,1.0
2004-12-21,14.35,14.55,14.05,14.3,209000,12.9171023356772,13.0971316365229,12.6470583844087,12.8720950104658,232184.426666367,0.0,1.0
2004-12-22,14.53,14.75,14.12,14.18,233000,13.0791287064383,13.2771609373685,12.7100686397047,12.7640774299584,258846.75317351,0.0,1.0
2004-12-23,14.03,14.55,14.03,14.5,157900,12.6290554543241,13.0971316365229,12.6290554543241,13.0521243113115,175415.889811576,0.0,1.0
2004-12-27,14.05,14.35,13.8,14.12,198600,12.6470583844087,12.9171023356772,12.4220217583516,12.7100686397047,220630.751846605,0.0,1.0
2004-12-28,14.07,14.36,13.93,14.09,173000,12.6650613144932,12.9261038007195,12.5390408039013,12.6830642445778,192190.936905654,0.0,1.0
2004-12-29,13.85,14.12,13.76,14.1,245400,12.467029083563,12.7100686397047,12.3860158981825,12.6920657096201,272622.288535533,0.0,1.0
2004-12-30,13.81,13.97,13.64,13.85,155600,12.4310232233939,12.5750466640704,12.277998317675,12.467029083563,172860.750187974,0.0,1.0
2004-12-31,13.62,13.84,13.48,13.69,101800,12.2599953875905,12.4580276185207,12.1339748769985,12.3230056428865,113092.70160113,0.0,1.0
2005-01-03,13.61,13.83,13.14,13.72,292900,12.2509939225482,12.4490261534784,11.8279250655609,12.3500100380133,325391.476414253,0.0,1.0
2005-01-04,12.85,13.61,12.82,13.61,277600,11.5668825793346,12.2509939225482,11.5398781842078,12.2509939225482,308394.243265951,0.0,1.0
2005-01-05,12.31,12.8,12.11,12.79,360600,11.0808034670513,11.5218752541232,10.9007741662056,11.5128737890809,400601.455769818,0.0,1.0
2005-01-06,12.22,12.44,12.15,12.4,243600,10.9997902816708,11.197822512601,10.9367800263748,11.1618166524319,270622.614047497,0.0,1.0
2005-01-07,11.76,12.28,11.75,12.28,372800,10.5857228897257,11.0537990719245,10.5767214246834,11.0537990719245,414154.805077615,0.0,1.0
2005-01-10,11.96,12.32,11.76,11.76,317700,10.7657521905714,11.0898049320936,10.5857228897257,10.5857228897257,352942.5471383,0.0,1.0
2005-01-11,11.68,12.0,11.46,11.95,231400,10.5137111693874,10.8017580507405,10.3156789384572,10.7567507255291,257069.264739701,0.0,1.0
2005-01-12,11.65,11.8,11.4,11.7,182000,10.4867067742606,10.6217287498948,10.2616701482035,10.531714099472,202189.309345831,0.0,1.0
2005-01-13,11.29,11.68,11.22,11.57,304300,10.1626540327384,10.5137111693874,10.0996437774424,10.4146950539223,338056.081505145,0.0,1.0
2005-01-14,11.57,11.58,11.26,11.45,123600,10.4146950539223,10.4236965189646,10.1356496376115,10.3066774734149,137310.981511785,0.0,1.0
2005-01-18,11.82,11.85,11.43,11.57,145700,10.6397316799794,10.6667360751063,10.2886745433303,10.4146950539223,161862.540503778,0.0,1.0
2005-01-19,11.61,11.85,11.57,11.85,248200,10.4507009140914,10.6667360751063,10.4146950539223,10.6667360751063,275732.893294701,0.0,1.0
2005-01-20,11.58,11.68,11.34,11.53,157200,10.4236965189646,10.5137111693874,10.2076613579498,10.3786891937532,174638.238621784,0.0,1.0
2005-01-21,11.32,11.53,11.21,11.53,181600,10.1896584278652,10.3786891937532,10.0906423124001,10.3786891937532,201744.937237379,0.0,1.0
2005-01-24,10.95,11.4,10.91,11.31,157100,9.85660422130072,10.2616701482035,9.82059836113158,10.1806569628229,174527.145594671,0.0,1.0
2005-01-25,11.0,11.26,10.94,11.25,181000,9.90161154651214,10.1356496376115,9.84760275625843,10.1266481725692,201078.379074701,0.0,1.0
2005-01-26,11.29,11.3,10.96,11.1,81800,10.1626540327384,10.1716554977806,9.865605686343,9.99162619693497,90874.0961785108,0.0,1.0
2005-01-27,11.5,11.64,11.19,11.32,194000,10.3516847986263,10.4777053092183,10.0726393823155,10.1896584278652,215520.472599403,0.0,1.0
2005-01-28,11.12,11.63,11.0,11.42,157300,10.0096291270195,10.468703844176,9.90161154651214,10.2796730782881,174749.331648898,0.0,1.0
2005-01-31,11.65,11.74,11.19,11.19,255200,10.4867067742606,10.5677199596411,10.0726393823155,10.0726393823155,283509.405192616,0.0,1.0
2005-02-01,12.13,12.15,11.7,11.7,297700,10.9187770962902,10.9367800263748,10.531714099472,10.531714099472,330723.941715682,0.0,1.0
2005-02-02,12.23,12.35,11.97,12.13,190700,11.008791746713,11.1168093272204,10.7747536556137,10.9187770962902,211854.402704672,0.0,1.0
2005-02-03,11.83,12.23,11.78,12.23,81100,10.6487331450217,11.008791746713,10.6037258198103,11.008791746713,90096.4449887193,0.0,1.0
2005-02-04,11.83,11.98,11.71,11.78,172200,10.6487331450217,10.7837551206559,10.5407155645143,10.6037258198103,191302.192688748,0.0,1.0
2005-02-07,11.76,11.99,11.72,11.77,92100,10.5857228897257,10.7927565856982,10.5497170295566,10.594724354768,102316.67797116,0.0,1.0
2005-02-08,11.57,11.8,11.43,11.7,116400,10.4146950539223,10.6217287498948,10.2886745433303,10.531714099472,129312.283559642,0.0,1.0
2005-02-09,11.21,11.68,11.18,11.65,176700,10.0906423124001,10.5137111693874,10.0636379172732,10.4867067742606,196301.378908838,0.0,1.0
2005-02-10,11.31,11.44,11.16,11.21,89600,10.1806569628229,10.2976760083726,10.0456349871887,10.0906423124001,99539.3522933328,0.0,1.0
2005-02-11,11.36,11.5,11.11,11.25,122400,10.2256642880344,10.3516847986263,10.0006276619773,10.1266481725692,135977.865186427,0.0,1.0
2005-02-14,11.28,11.45,11.17,11.42,39400,10.1536525676961,10.3066774734149,10.054636452231,10.2796730782881,43770.6526825591,0.0,1.0
2005-02-15,11.37,11.47,11.15,11.28,65200,10.2346657530766,10.3246804034995,10.0366335221464,10.1536525676961,72432.6536777377,0.0,1.0
2005-02-16,11.68,11.85,11.34,11.43,111400,10.5137111693874,10.6667360751063,10.2076613579498,10.2886745433303,123757.632203987,0.0,1.0
2005-02-17,11.37,12.0,11.3,11.78,107400,10.2346657530766,10.8017580507405,10.1716554977806,10.6037258198103,119313.911119464,0.0,1.0
2005-02-18,11.43,11.53,11.28,11.45,73500,10.2886745433303,10.3786891937532,10.1536525676961,10.3066774734149,81653.3749281246,0.0,1.0
2005-02-22,10.81,11.43,10.7,11.43,137900,9.73058371070874,10.2886745433303,9.63156759524362,10.2886745433303,153197.284388957,0.0,1.0
2005-02-23,10.94,11.2,10.82,10.91,107300,9.84760275625843,10.0816408473578,9.73958517575103,9.82059836113158,119202.81809235,0.0,1.0
2005-02-24,11.21,11.26,10.6,10.9,108000,10.0906423124001,10.1356496376115,9.54155294482078,9.8115968960893,119980.469282142,0.0,1.0
2005-02-25,11.43,11.44,11.1,11.15,81700,10.2886745433303,10.2976760083726,9.99162619693497,10.0366335221464,90763.0031513984,0.0,1.0
2005-02-28,11.15,11.49,11.0,11.41,143600,10.0366335221464,10.342683333584,9.90161154651214,10.2706716132458,159529.586934403,0.0,1.0
2005-03-01,11.75,11.79,11.12,11.12,112200,10.5767214246834,10.6127272848526,10.0096291270195,10.0096291270195,124646.376420892,0.0,1.0
2005-03-02,11.6,11.96,11.5,11.7,259300,10.4416994490492,10.7657521905714,10.3516847986263,10.531714099472,288064.219304252,0.0,1.0
2005-03-03,11.59,11.85,11.52,11.61,141700,10.4326979840069,10.6667360751063,10.3696877287109,10.4507009140914,157418.819419254,0.0,1.0
2005-03-04,12.12,12.15,11.65,11.85,145500,10.9097756312479,10.9367800263748,10.4867067742606,10.6667360751063,161640.354449552,0.0,1.0
2005-03-07,12.55,12.9,12.25,12.7,589500,11.2968386280661,11.6118899045461,11.0267946767976,11.4318606037004,654893.394831692,0.0,1.0
2005-03-08,12.65,12.74,12.48,12.55,289900,11.386853278489,11.4678664638695,11.2338283727701,11.2968386280661,322058.685600859,0.0,1.0
2005-03-09,12.66,12.72,12.55,12.66,160600,11.3958547435312,11.4498635337849,11.2968386280661,11.3958547435312,178415.40154363,0.0,1.0
2005-03-10,12.47,12.67,12.2,12.67,201500,11.2248269077278,11.4048562085735,10.9817873515862,11.4048562085735,223852.449632886,0.0,1.0
2005-03-11,12.7,12.7,12.31,12.37,147900,11.4318606037004,11.4318606037004,11.0808034670513,11.134812257305,164306.587100266,0.0,1.0
2005-03-14,12.66,12.73,12.49,12.6,143600,11.3958547435312,11.4588649988272,11.2428298378124,11.3418459532775,159529.586934404,0.0,1.0
2005-03-15,12.9,12.99,12.7,12.7,169600,11.6118899045461,11.6929030899266,11.4318606037004,11.4318606037004,188413.773983807,0.0,1.0
2005-03-16,13.86,13.95,12.86,13.2,541200,12.4760305486053,12.5570437339858,11.5758840443769,11.8819338558146,601235.462736066,0.0,1.0
2005-03-17,14.75,14.8,13.83,13.87,316800,13.2771609373685,13.32216826258,12.4490261534784,12.4850320136476,351942.709894284,0.0,1.0
2005-03-18,14.96,15.33,14.81,14.85,652500,13.4661917032565,13.799245909821,13.3311697276222,13.3671755877914,724882.00191294,0.0,1.0
2005-03-21,14.38,15.12,14.36,14.96,556400,12.944106730804,13.610215143933,12.9261038007195,13.4661917032565,618121.602857259,0.0,1.0
2005-03-22,14.15,14.51,14.1,14.38,331700,12.7370730348315,13.0611257763537,12.6920657096201,12.944106730804,368495.570934134,0.0,1.0
2005-03-23,13.95,14.22,13.74,14.16,211200,12.5570437339858,12.8000832901275,12.3680129680979,12.7460744998738,234628.473262856,0.0,1.0
2005-03-24,13.98,14.26,13.96,14.05,109200,12.5840481291127,12.8360891502966,12.5660451990281,12.6470583844087,121313.585607499,0.0,1.0
2005-03-28,13.66,14.15,13.44,14.02,136400,12.2960012477596,12.7370730348315,12.0979690168294,12.6200539892818,151530.888982261,0.0,1.0
2005-03-29,13.53,13.85,13.38,13.67,150700,12.1789822022099,12.467029083563,12.0439602265757,12.3050027128019,167417.191859433,0.0,1.0
2005-03-30,13.49,13.53,12.94,13.25,199400,12.1429763420408,12.1789822022099,11.6478957647152,11.926941181026,221519.49606351,0.0,1.0
2005-03-31,13.6,13.62,13.17,13.52,202000,12.2419924575059,12.2599953875905,11.8549294606877,12.1699807371676,224407.914768451,0.0,1.0
2005-04-01,13.58,14.06,13.23,13.7,159000,12.2239895274213,12.656059849451,11.9089382509414,12.3320071079287,176637.913109821,0.0,1.0
2005-04-04,13.4,13.55,13.12,13.55,133800,12.0619631566602,12.1969851322945,11.8099221354763,12.1969851322945,148642.470277321,0.0,1.0
2005-04-05,13.37,13.41,13.22,13.4,98400,12.0349587615334,12.0709646217025,11.8999367858991,12.0619631566602,109315.538679285,0.0,1.0
2005-04-06,13.33,13.48,13.23,13.43,161600,11.9989529013643,12.1339748769985,11.9089382509414,12.0889675517871,179526.33181476,0.0,1.0
2005-04-07,13.41,13.59,13.11,13.3,75000,12.0709646217025,12.2329909924636,11.800920670434,11.9719485062374,83319.7703348209,0.0,1.0
2005-04-08,12.95,13.4,12.88,13.35,168800,11.6568972297575,12.0619631566602,11.5938869744615,12.0169558314488,187525.029766903,0.0,1.0
2005-04-11,12.77,13.05,12.65,12.95,167000,11.4948708589964,11.7469118801803,11.386853278489,11.6568972297575,185525.355278867,0.0,1.0
2005-04-12,13.35,13.36,12.7,12.77,137400,12.0169558314488,12.0259572964911,11.4318606037004,11.4948708589964,152641.819253392,0.0,1.0
2005-04-13,13.5,13.57,13.36,13.36,226300,12.1519778070831,12.2149880623791,12.0259572964911,12.0259572964911,251403.520356932,0.0,1.0
2005-04-14,13.48,13.7,13.41,13.5,238800,12.1339748769985,12.3320071079287,12.0709646217025,12.1519778070831,265290.148746069,0.0,1.0
2005-04-15,12.73,13.49,12.66,13.49,104500,11.4588649988272,12.1429763420408,11.3958547435312,12.1429763420408,116092.213333184,0.0,1.0
2005-04-18,13.11,13.19,12.52,12.73,179800,11.800920670434,11.8729323907723,11.2698342329393,11.4588649988272,199745.262749344,0.0,1.0
2005-04-19,12.97,13.01,12.7,13.01,260700,11.674900159842,11.7109060200112,11.4318606037004,11.7109060200112,289619.521683838,0.0,1.0
2005-04-20,12.95,13.05,12.8,12.98,164400,11.6568972297575,11.7469118801803,11.5218752541232,11.6839016248843,182636.936573926,0.0,1.0
2005-04-21,13.24,13.3,12.94,13.05,101400,11.9179397159837,11.9719485062374,11.6478957647152,11.7469118801803,112648.329492678,0.0,1.0
2005-04-22,13.35,13.35,12.83,13.17,218400,12.0169558314488,12.0169558314488,11.5488796492501,11.8549294606877,242627.171214998,0.0,1.0
2005-04-25,13.59,13.64,13.31,13.31,195400,12.2329909924636,12.277998317675,11.9809499712797,11.9809499712797,217075.774978987,0.0,1.0
2005-04-26,13.87,13.98,13.5,13.6,204700,12.4850320136476,12.5840481291127,12.1519778070831,12.2419924575059,227407.426500503,0.0,1.0
2005-04-27,14.65,14.73,13.97,13.97,326600,13.1871462869457,13.259158007284,12.5750466640704,12.5750466640704,362829.826551366,0.0,1.0
2005-04-28,14.65,14.71,14.52,14.66,262900,13.1871462869457,13.2411550771994,13.070127241396,13.196147751988,292063.568280325,0.0,1.0
2005-04-29,14.73,14.79,14.57,14.65,159000,13.259158007284,13.3131667975377,13.1151345666074,13.1871462869457,176637.91310982,0.0,1.0
2005-05-02,14.36,14.73,14.01,14.73,229500,12.9261038007195,13.259158007284,12.6110525242395,13.259158007284,254958.497224551,0.0,1.0
2005-05-03,14.33,14.5,14.19,14.37,109300,12.8990994055926,13.0521243113115,12.7730788950007,12.9351052657618,121424.678634612,0.0,1.0
2005-05-04,14.47,14.5,14.27,14.31,103500,13.0251199161846,13.0521243113115,12.8450906153389,12.8810964755081,114981.283062053,0.0,1.0
2005-05-05,14.29,14.74,14.29,14.49,70800,12.8630935454235,13.2681594723263,12.8630935454235,13.0431228462692,78653.8631960707,0.0,1.0
2005-05-06,14.39,14.58,14.3,14.45,127900,12.9531081958463,13.1241360316497,12.8720950104658,13.0071169861,142087.981677648,0.0,1.0
2005-05-09,14.39,14.58,14.31,14.41,69700,12.9531081958463,13.1241360316497,12.8810964755081,12.9711111259309,77431.8398978269,0.0,1.0
2005-05-10,13.7,14.35,13.7,14.35,208700,12.3320071079287,12.9171023356772,12.3320071079287,12.9171023356772,231851.147585029,0.0,1.0
2005-05-11,13.87,13.9,13.69,13.75,144700,12.4850320136476,12.5120364087744,12.3230056428865,12.3770144331402,160751.610232647,0.0,1.0
2005-05-12,13.88,13.95,13.7,13.9,125800,12.4940334786899,12.5570437339858,12.3320071079287,12.5120364087744,139755.028108272,0.0,1.0
2005-05-13,13.8,13.96,13.66,13.9,226100,12.4220217583516,12.5660451990281,12.2960012477596,12.5120364087744,251181.334302706,0.0,1.0
2005-05-16,13.9,14.15,13.68,13.83,113700,12.5120364087744,12.7370730348315,12.3140041778442,12.4490261534784,126312.771827588,0.0,1.0
2005-05-17,13.87,13.95,13.76,13.9,109000,12.4850320136476,12.5570437339858,12.3860158981825,12.5120364087744,121091.399553272,0.0,1.0
2005-05-18,14.24,14.24,13.9,13.9,217800,12.8180862202121,12.8180862202121,12.5120364087744,12.5120364087744,241960.613052319,0.0,1.0
2005-05-19,14.75,14.76,14.29,14.29,195700,13.2771609373685,13.2861624024108,12.8630935454235,12.8630935454235,217409.054060326,0.0,1.0
2005-05-20,14.88,14.98,14.75,14.82,146800,13.3941799829182,13.4841946333411,13.2771609373685,13.3401711926645,163084.563802023,0.0,1.0
2005-05-23,14.81,14.97,14.76,14.88,166300,13.3311697276222,13.4751931682988,13.2861624024108,13.3941799829182,184747.704089076,0.0,1.0
2005-05-24,14.71,14.73,14.52,14.7,214000,13.2411550771994,13.259158007284,13.070127241396,13.2321536121571,237739.078022022,0.0,1.0
2005-05-25,14.35,14.75,14.22,14.71,81500,12.9171023356772,13.2771609373685,12.8000832901275,13.2411550771994,90540.8170971718,0.0,1.0
2005-05-26,14.73,14.78,14.4,14.45,96300,13.259158007284,13.3041653324954,12.9621096608886,13.0071169861,106982.58510991,0.0,1.0
2005-05-27,14.68,14.83,14.51,14.83,67700,13.2141506820726,13.3491726577068,13.0611257763537,13.3491726577068,75209.9793555646,0.0,1.0
2005-05-31,16.04,16.13,14.73,14.77,550100,14.4383499278231,14.5193631132037,13.259158007284,13.2951638674531,611122.742149134,0.0,1.0
2005-06-01,15.73,16.34,15.39,16.03,326300,14.1593045115124,14.7083938790917,13.8532547000747,14.4293484627809,362496.547470025,0.0,1.0
2005-06-02,15.9,16.1,15.49,15.72,194000,14.3123294172312,14.4923587180769,13.9432693504975,14.1503030464701,215520.472599403,0.0,1.0
2005-06-03,15.8,16.18,15.8,15.9,210600,14.2223147668083,14.5643704384151,14.2223147668083,14.3123294172312,233961.915100177,0.0,1.0
2005-06-06,15.75,16.08,15.71,15.84,213800,14.1773074415969,14.4743557879923,14.1413015814278,14.2583206269775,237516.891967796,0.0,1.0
2005-06-07,15.47,16.2,15.45,15.83,260100,13.925266420413,14.5823733684997,13.9072634903284,14.2493191619352,288952.963521158,0.0,1.0
2005-06-08,15.52,15.84,15.47,15.47,156300,13.9702737456244,14.2583206269775,13.925266420413,13.925266420413,173638.401377766,0.0,1.0
2005-06-09,15.76,15.9,15.27,15.68,143600,14.1863089066392,14.3123294172312,13.7452371195673,14.1142971863009,159529.586934403,0.0,1.0
2005-06-10,15.47,15.91,15.3,15.86,146600,13.925266420413,14.3213308822735,13.7722415146942,14.276323557062,162862.377747796,0.0,1.0
2005-06-13,15.54,15.54,15.27,15.47,129400,13.988276675709,13.988276675709,13.7452371195673,13.925266420413,143754.377084344,0.0,1.0
2005-06-14,15.77,15.81,15.4,15.51,138100,14.1953103716815,14.2313162318506,13.862256165117,13.9612722805821,153419.470443183,0.0,1.0
2005-06-15,16.52,16.72,15.8,15.87,499200,14.8704202498528,15.0504495506984,14.2223147668083,14.2853250221043,554576.391348566,0.0,1.0
2005-06-16,16.5,16.92,16.45,16.6,442800,14.8524173197682,15.2304788515441,14.8074099945568,14.942431970191,491919.924056782,0.0,1.0
2005-06-17,15.87,16.49,15.5,15.6,355500,14.2853250221043,14.8434158547259,13.9522708155398,14.0422854659627,394935.711387051,0.0,1.0
2005-06-20,15.97,16.08,15.8,15.87,120200,14.3753396725272,14.4743557879923,14.2223147668083,14.2853250221043,133533.818589939,0.0,1.0
2005-06-21,16.13,16.13,15.922,16.0,87900,14.5193631132037,14.5193631132037,14.3321326403242,14.402344067654,97650.7708324099,0.0,1.0
2005-06-22,16.16,16.32,15.89,16.19,250400,14.5463675083306,14.6903909490071,14.3033279521889,14.5733719034574,278176.939891187,0.0,1.0
2005-06-23,15.0,16.13,14.93,16.12,223500,13.5021975634256,14.5193631132037,13.4391873081297,14.5103616481614,248292.915597766,0.0,1.0
2005-06-24,14.94,15.05,14.81,14.91,333900,13.4481887731719,13.5472048886371,13.3311697276222,13.4211843780451,370939.617530623,0.0,1.0
2005-06-27,14.99,15.0,14.8,14.94,168800,13.4931960983834,13.5021975634256,13.32216826258,13.4481887731719,187525.029766903,0.0,1.0
2005-06-28,15.88,15.96,15.09,15.09,306600,14.2943264871466,14.3663382074849,13.5832107488062,13.5832107488062,340611.221128747,0.0,1.0
2005-06-29,15.99,15.99,15.49,15.92,173300,14.3933426026117,14.3933426026117,13.9432693504975,14.3303323473157,192524.215986993,0.0,1.0
2005-06-30,15.71,16.19,15.64,16.03,78200,14.1413015814278,14.5733719034574,14.0782913261318,14.4293484627809,86874.7472024396,0.0,1.0
2005-07-01,15.57,16.0,15.43,15.74,53500,14.0152810708358,14.402344067654,13.8892605602438,14.1683059765546,59434.7695055055,0.0,1.0
2005-07-05,15.86,15.99,15.38,15.58,82300,14.276323557062,14.3933426026117,13.8442532350324,14.0242825358781,91429.5613140769,0.0,1.0
2005-07-06,15.7,15.88,15.56,15.81,142800,14.1323001163855,14.2943264871466,14.0062796057935,14.2313162318506,158640.842717499,0.0,1.0
2005-07-07,15.23,15.7,15.06,15.69,267900,13.7092312593982,14.1323001163855,13.5562063536793,14.1232986513432,297618.219635979,0.0,1.0
2005-07-08,16.0,16.1,15.3,15.3,413800,14.402344067654,14.4923587180769,13.7722415146942,13.7722415146942,459702.946193985,0.0,1.0
2005-07-11,16.51,16.72,16.2,16.2,276600,14.8614187848105,15.0504495506984,14.5823733684997,14.5823733684997,307283.312994819,0.0,1.0
2005-07-12,16.3,16.74,16.06,16.6,302100,14.6723880189225,15.068452480783,14.4563528579077,14.942431970191,335612.034908658,0.0,1.0
2005-07-13,16.26,17.48,16.22,17.0,772900,14.6363821587534,15.734560893912,14.6003762985843,15.3024905718824,858638.006557105,0.0,1.0
2005-07-14,16.65,17.1,16.3,16.58,422900,14.9874392954025,15.3925052223052,14.6723880189225,14.9244290401065,469812.411661274,0.0,1.0
2005-07-15,16.48,16.93,16.42,16.65,307600,14.8344143896836,15.2394803165864,14.7804055994299,14.9874392954025,341722.151399879,0.0,1.0
2005-07-18,16.22,16.6,16.16,16.58,181100,14.6003762985843,14.942431970191,14.5463675083306,14.9244290401065,201189.472101813,0.0,1.0
2005-07-19,16.36,16.8,16.35,16.42,318200,14.7263968091762,15.1224612710367,14.7173953441339,14.7804055994299,353498.012273867,0.0,1.0
2005-07-20,16.8,16.97,16.45,16.45,651400,15.1224612710367,15.2754861767555,14.8074099945568,14.8074099945568,723659.978614697,0.0,1.0
2005-07-21,17.54,17.92,16.77,16.77,768100,15.7885696841657,16.1306253557725,15.0954568759099,15.0954568759099,853305.541255678,0.0,1.0
2005-07-22,17.5,17.84,17.38,17.61,595700,15.7525638239966,16.0586136354342,15.6445462434892,15.8515799394617,661781.162512702,0.0,1.0
2005-07-25,17.5,17.73,17.45,17.65,237400,15.7525638239966,15.9595975199691,15.7075564987852,15.8875857996308,263734.846366485,0.0,1.0
2005-07-26,17.66,17.84,17.42,17.6,271100,15.8965872646731,16.0586136354342,15.6805521036583,15.8425784744194,301173.196503599,0.0,1.0
2005-07-27,17.83,17.88,17.54,17.74,283800,16.0496121703919,16.0946194956034,15.7885696841657,15.9685989850114,315282.010946962,0.0,1.0
2005-07-28,17.93,18.34,17.74,18.0,391100,16.1396268208148,16.5086868875484,15.9685989850114,16.2026370761108,434484.829039311,0.0,1.0
2005-07-29,17.97,18.45,17.62,17.98,247600,16.1756326809839,16.6077030030135,15.860581404504,16.1846341460262,275066.335132022,0.0,1.0
2005-08-01,17.61,18.2,17.55,18.17,212800,15.8515799394617,16.3826663769564,15.797571149208,16.3556619818296,236405.961696665,0.0,1.0
2005-08-02,17.86,17.92,17.64,17.74,304300,16.0766165655188,16.1306253557725,15.8785843345886,15.9685989850114,338056.081505146,0.0,1.0
2005-08-03,17.52,17.94,17.45,17.9,184200,15.7705667540811,16.1486282858571,15.7075564987852,16.1126224256879,204633.35594232,0.0,1.0
2005-08-04,17.0,17.4,16.97,17.4,189800,15.3024905718824,15.6625491735737,15.2754861767555,15.6625491735737,210854.565460653,0.0,1.0
2005-08-05,16.68,17.1,16.42,17.08,237400,15.0144436905293,15.3925052223052,14.7804055994299,15.3745022922207,263734.846366486,0.0,1.0
2005-08-08,17.1,17.25,16.73,16.8,188700,15.3925052223052,15.5275271979395,15.0594510157407,15.1224612710367,209632.542162409,0.0,1.0
2005-08-09,17.1,17.22,16.88,17.15,175500,15.3925052223052,15.5005228028126,15.194472991375,15.4375125475166,194968.262583481,0.0,1.0
2005-08-10,17.05,17.38,16.77,17.01,162600,15.3474978970938,15.6445462434892,15.0954568759099,15.3114920369247,180637.262085891,0.0,1.0
2005-08-11,17.03,17.08,16.56,17.0,164200,15.3294949670092,15.3745022922207,14.9064261100219,15.3024905718824,182414.750519701,0.0,1.0
2005-08-12,16.85,17.12,16.75,17.04,132700,15.1674685962481,15.4105081523898,15.0774539458253,15.3384964320515,147420.446979076,0.0,1.0
2005-08-15,16.82,17.14,16.68,16.89,192800,15.1404642011213,15.4285110824744,15.0144436905293,15.2034744564173,214187.356274046,0.0,1.0
2005-08-16,16.62,16.94,16.51,16.82,299800,14.9604349002756,15.2484817816287,14.8614187848105,15.1404642011213,333056.895285057,0.0,1.0
2005-08-17,16.85,16.9,16.48,16.62,265200,15.1674685962481,15.2124759214596,14.8344143896836,14.9604349002756,294618.707903927,0.0,1.0
2005-08-18,16.77,16.88,16.58,16.8,194500,15.0954568759099,15.194472991375,14.9244290401065,15.1224612710367,216075.937734968,0.0,1.0
2005-08-19,16.86,17.11,16.59,16.64,111400,15.1764700612904,15.4015066873475,14.9334305051488,14.9784378303602,123757.632203987,0.0,1.0
2005-08-22,17.07,17.12,16.74,16.96,101500,15.3655008271784,15.4105081523898,15.068452480783,15.2664847117133,112759.422519791,0.0,1.0
2005-08-23,17.37,17.37,17.04,17.04,216600,15.6355447784469,15.6355447784469,15.3384964320515,15.3384964320515,240627.496726962,0.0,1.0
2005-08-24,17.35,17.55,17.27,17.43,224900,15.6175418483623,15.797571149208,15.5455301280241,15.6895535687006,249848.217977349,0.0,1.0
2005-08-25,17.73,18.05,17.51,17.54,410700,15.9595975199691,16.2476444013222,15.7615652890389,15.7885696841657,456259.062353478,0.0,1.0
2005-08-26,17.52,17.95,17.27,17.78,357800,15.7705667540811,16.1576297508993,15.5455301280241,16.0046048451805,397490.851010652,0.0,1.0
2005-08-29,17.4,17.65,17.13,17.52,178600,15.6625491735737,15.8875857996308,15.4195096174321,15.7705667540811,198412.146423987,0.0,1.0
2005-08-30,17.35,17.64,17.2,17.35,219800,15.6175418483623,15.8785843345886,15.4825198727281,15.6175418483623,244182.473594582,0.0,1.0
2005-08-31,17.6,17.76,17.2,17.35,274900,15.8425784744194,15.986601915096,15.4825198727281,15.6175418483623,305394.731533897,0.0,1.0
2005-09-01,17.79,17.93,17.66,17.76,155400,16.0136063102228,16.1396268208148,15.8965872646731,15.986601915096,172638.564133749,0.0,1.0
2005-09-02,17.53,17.92,17.52,17.85,109700,15.7795682191234,16.1306253557725,15.7705667540811,16.0676151004765,121869.050743065,0.0,1.0
2005-09-06,17.94,18.33,17.57,17.6,158400,16.1486282858571,16.4996854225061,15.8155740792926,15.8425784744194,175971.354947141,0.0,1.0
2005-09-07,17.69,18.14,17.65,18.08,200300,15.9235916598,16.3286575867027,15.8875857996308,16.274648796449,222519.333307527,0.0,1.0
2005-09-08,17.3,17.69,16.9,17.69,258800,15.5725345231509,15.9235916598,15.2124759214596,15.9235916598,287508.754168688,0.0,1.0
2005-09-09,17.64,17.64,17.37,17.37,174100,15.8785843345886,15.8785843345886,15.6355447784469,15.6355447784469,193412.960203897,0.0,1.0
2005-09-12,17.89,18.02,17.61,17.66,135000,16.1036209606456,16.2206400061953,15.8515799394617,15.8965872646731,149975.586602678,0.0,1.0
2005-09-13,18.0,18.06,17.83,18.0,184000,16.2026370761108,16.2566458663645,16.0496121703919,16.2026370761108,204411.169888093,0.0,1.0
2005-09-14,17.85,18.125,17.75,18.08,204200,16.0676151004765,16.3151553891393,15.9776004500537,16.274648796449,226851.961364939,0.0,1.0
2005-09-15,17.75,18.06,17.71,17.95,108900,15.9776004500537,16.2566458663645,15.9415945898845,16.1576297508993,120980.306526159,0.0,1.0
2005-09-16,17.82,17.99,17.49,17.89,229500,16.0406107053497,16.1936356110685,15.7435623589543,16.1036209606456,254958.497224551,0.0,1.0
2005-09-19,17.02,17.83,16.67,17.8,205300,15.320493501967,16.0496121703919,15.005442225487,16.0226077752651,228073.984663182,0.0,1.0
2005-09-20,16.92,17.5,16.72,17.01,262900,15.2304788515441,15.7525638239966,15.0504495506984,15.3114920369247,292063.568280325,0.0,1.0
2005-09-21,16.06,16.92,15.65,16.92,388000,14.4563528579077,15.2304788515441,14.0872927911741,15.2304788515441,431040.945198806,0.0,1.0
2005-09-22,16.75,16.97,15.81,16.0,363400,15.0774539458253,15.2754861767555,14.2313162318506,14.402344067654,403712.060528985,0.0,1.0
2005-09-23,17.22,17.22,16.74,16.75,284200,15.5005228028126,15.5005228028126,15.068452480783,15.0774539458253,315726.383055415,0.0,1.0
2005-09-26,16.58,17.37,16.58,17.32,188400,14.9244290401065,15.6355447784469,14.9244290401065,15.5905374532355,209299.263081069,0.0,1.0
2005-09-27,17.12,17.38,16.56,16.61,193600,15.4105081523898,15.6445462434892,14.9064261100219,14.9514334352333,215076.10049095,0.0,1.0
2005-09-28,16.87,17.15,16.77,17.14,179200,15.1854715263327,15.4375125475166,15.0954568759099,15.4285110824744,199078.704586665,0.0,1.0
2005-09-29,17.14,17.25,16.73,16.87,173100,15.4285110824744,15.5275271979395,15.0594510157407,15.1854715263327,192302.029932766,0.0,1.0
2005-09-30,17.18,17.34,16.96,17.21,109000,15.4645169426435,15.60854038332,15.2664847117133,15.4915213377704,121091.399553273,0.0,1.0
2005-10-03,18.09,18.18,17.3,17.3,323400,16.2836502614913,16.3646634468719,15.5725345231509,15.5725345231509,359274.849683747,0.0,1.0
2005-10-04,18.03,18.3,18.03,18.15,338000,16.2296414712376,16.4726810273793,16.2296414712376,16.337659051745,375494.431642259,0.0,1.0
2005-10-05,17.47,18.04,17.39,18.03,218000,15.7255594288697,16.2386429362799,15.6535477085315,16.2296414712376,242182.799106546,0.0,1.0
2005-10-06,17.69,18.1,17.35,17.48,150200,15.9235916598,16.2926517265336,15.6175418483623,15.734560893912,166861.726723867,0.0,1.0
2005-10-07,17.21,17.79,17.09,17.71,160100,15.4915213377704,16.0136063102228,15.3835037572629,15.9415945898845,177859.936408063,0.0,1.0
2005-10-10,16.65,17.23,16.6,17.13,181300,14.9874392954025,15.5095242678549,14.942431970191,15.4195096174321,201411.658156039,0.0,1.0
2005-10-11,16.09,16.79,15.78,16.75,303000,14.4833572530346,15.1134598059944,14.2043118367238,15.0774539458253,336611.872152675,0.0,1.0
2005-10-12,15.95,16.29,15.0,16.2,329500,14.3573367424426,14.6633865538802,13.5021975634256,14.5823733684997,366051.524337646,0.0,1.0
2005-10-13,16.66,16.71,15.75,15.9,332600,14.9964407604447,15.0414480856562,14.1773074415969,14.3123294172312,369495.408178153,0.0,1.0
2005-10-14,16.97,16.99,16.48,16.86,149600,15.2754861767555,15.2934891068401,14.8344143896836,15.1764700612904,166195.168561189,0.0,1.0
2005-10-17,16.88,16.9,16.63,16.8,151900,15.194472991375,15.2124759214596,14.9694363653179,15.1224612710367,168750.30818479,0.0,1.0
2005-10-18,15.98,16.73,15.76,16.73,351500,14.3843411375694,15.0594510157407,14.1863089066392,15.0594510157407,390491.990302528,0.0,1.0
2005-10-19,16.0,16.23,15.7,15.88,257500,14.402344067654,14.6093777636265,14.1323001163855,14.2943264871466,286064.544816218,0.0,1.0
2005-10-20,15.76,16.23,15.51,15.99,188300,14.1863089066392,14.6093777636265,13.9612722805821,14.3933426026117,209188.170053957,0.0,1.0
2005-10-21,15.42,15.86,15.39,15.8,175800,13.8802590952016,14.276323557062,13.8532547000747,14.2223147668083,195301.541664819,0.0,1.0
2005-10-24,15.66,15.99,15.45,15.5,261000,14.0962942562164,14.3933426026117,13.9072634903284,13.9522708155398,289952.800765175,0.0,1.0
2005-10-25,15.63,15.66,15.39,15.55,403000,14.0692898610895,14.0962942562164,13.8532547000747,13.9972781407512,447704.89926577,0.0,1.0
2005-10-26,15.5,15.87,15.45,15.63,334400,13.9522708155398,14.2853250221043,13.9072634903284,14.0692898610895,371495.082666188,0.0,1.0
2005-10-27,15.1,15.45,14.95,15.45,541700,13.5922122138485,13.9072634903284,13.4571902382142,13.9072634903284,601790.927871631,0.0,1.0
2005-10-28,15.38,15.76,15.18,15.18,244200,13.8442532350324,14.1863089066392,13.6642239341867,13.6642239341867,271289.172210177,0.0,1.0
2005-10-31,15.93,16.02,15.43,15.53,240800,14.339333812358,14.4203469977386,13.8892605602438,13.9792752106667,267512.009288332,0.0,1.0
2005-11-01,15.18,15.91,15.15,15.91,143400,13.6642239341867,14.3213308822735,13.6372195390599,14.3213308822735,159307.400880178,0.0,1.0
2005-11-02,16.01,16.01,15.21,15.21,227400,14.4113455326963,14.4113455326963,13.6912283293136,13.6912283293136,252625.543655176,0.0,1.0
2005-11-03,15.8,16.79,15.76,16.03,257700,14.2223147668083,15.1134598059944,14.1863089066392,14.4293484627809,286286.730870445,0.0,1.0
2005-11-04,15.9,16.13,15.81,15.9,113300,14.3123294172312,14.5193631132037,14.2313162318506,14.3123294172312,125868.399719136,0.0,1.0
2005-11-07,15.75,16.209,15.64,16.1,317700,14.1773074415969,14.5904746870377,14.0782913261318,14.4923587180769,352942.547138301,0.0,1.0
2005-11-08,15.93,16.01,15.61,15.75,206800,14.339333812358,14.4113455326963,14.0512869310049,14.1773074415969,229740.380069879,0.0,1.0
2005-11-09,15.66,16.07,15.65,15.95,210100,14.0962942562164,14.46535432295,14.0872927911741,14.3573367424426,233406.449964611,0.0,1.0
2005-11-10,15.85,15.85,15.07,15.61,219400,14.2673220920198,14.2673220920198,13.5652078187216,14.0512869310049,243738.101486128,0.0,1.0
2005-11-11,15.55,15.85,15.5,15.8,103100,13.9972781407512,14.2673220920198,13.9522708155398,14.2223147668083,114536.910953601,0.0,1.0
2005-11-14,16.11,16.18,15.61,15.79,259300,14.5013601831191,14.5643704384151,14.0512869310049,14.2133133017661,288064.219304254,0.0,1.0
2005-11-15,16.86,17.0,16.11,16.14,415400,15.1764700612904,15.3024905718824,14.5013601831191,14.528364578246,461480.434627794,0.0,1.0
2005-11-16,16.76,16.85,16.5,16.8,243400,15.0864554108676,15.1674685962481,14.8524173197682,15.1224612710367,270400.427993271,0.0,1.0
2005-11-17,17.89,18.0,16.5,16.5,411600,16.1036209606456,16.2026370761108,14.8524173197682,14.8524173197682,457258.899597497,0.0,1.0
2005-11-18,18.32,18.45,17.87,18.08,376000,16.4906839574638,16.6077030030135,16.0856180305611,16.274648796449,417709.781945236,0.0,1.0
2005-11-21,19.51,19.61,18.61,18.63,473500,17.5618582974956,17.6518729479185,16.7517264436901,16.7697293737746,526025.483380502,0.0,1.0
2005-11-22,19.8,20.14,19.0101,19.51,684700,17.8229007837218,18.1289505951595,17.1118750600318,17.5618582974956,760653.956643358,0.0,1.0
2005-11-23,20.01,20.2,19.8,19.8,366600,18.0119315496098,18.1829593854132,17.8229007837218,17.8229007837218,407267.037396604,0.0,1.0
2005-11-25,20.01,20.1,19.95,20.02,229000,18.0119315496098,18.0929447349904,17.9579227593561,18.0209330146521,254403.032088986,0.0,1.0
2005-11-28,19.97,20.2,19.87,20.02,477700,17.9759256894407,18.1829593854132,17.8859110390178,18.0209330146521,530691.39051925,0.0,1.0
2005-11-29,20.28,20.6,20.15,20.22,393300,18.2549711057515,18.5430179871045,18.1379520602018,18.2009623154978,436928.875635799,0.0,1.0
2005-11-30,20.94,21.05,20.25,20.28,421800,18.8490677985422,18.9480839140073,18.2279667106246,18.2549711057515,468590.388363031,0.0,1.0
2005-12-01,20.72,20.98,20.71,20.98,253500,18.6510355676119,18.8850736587113,18.6420341025697,18.8850736587113,281620.823731695,0.0,1.0
2005-12-02,20.52,20.85,20.4,20.74,292600,18.4710062667663,18.7680546131616,18.3629886862589,18.6690384976965,325058.197332913,0.0,1.0
2005-12-05,20.74,20.84,20.47,20.61,252500,18.6690384976965,18.7590531481194,18.4259989415549,18.5520194521468,280509.893460563,0.0,1.0
2005-12-06,20.81,21.5,20.73,20.74,414900,18.7320487529925,19.3531498409101,18.6600370326542,18.6690384976965,460924.969492228,0.0,1.0
2005-12-07,20.71,21.06,20.61,20.81,212900,18.6420341025697,18.9570853790496,18.5520194521468,18.7320487529925,236517.054723777,0.0,1.0
2005-12-08,20.5,21.13,20.41,20.8,242800,18.4530033366817,19.0200956343456,18.3719901513012,18.7230472879502,269733.869830593,0.0,1.0
2005-12-09,21.24,21.24,20.4201,20.48,329500,19.1191117498107,19.1191117498107,18.3810816309939,18.4350004065971,366051.524337646,0.0,1.0
2005-12-12,21.48,21.63,21.17,21.24,243500,19.3351469108255,19.4701688864598,19.0561014945147,19.1191117498107,270511.521020385,0.0,1.0
2005-12-13,22.08,22.19,21.62,21.63,503200,19.8752348133625,19.9742509288277,19.4611674214175,19.4701688864598,559020.112433092,0.0,1.0
2005-12-14,22.41,22.65,22.1,22.11,311300,20.1722831597579,20.3883183207727,19.8932377434471,19.9022392084894,345832.593403063,0.0,1.0
2005-12-15,21.72,22.65,21.6501,22.41,369700,19.5511820718403,20.3883183207727,19.4882618311948,20.1722831597579,410710.92123711,0.0,1.0
2005-12-16,21.75,21.8,21.33,21.73,451600,19.5781864669672,19.6231937921786,19.2001249351913,19.5601835368826,501696.110442733,0.0,1.0
2005-12-19,22.25,22.29,21.63,21.75,584700,20.0282597190814,20.0642655792505,19.4701688864598,19.5781864669672,649560.929530261,0.0,1.0
2005-12-20,22.21,23.2,22.21,22.3,454500,19.9922538589122,20.8833988980983,19.9922538589122,20.0732670442928,504917.808229014,0.0,1.0
2005-12-21,22.75,23.2,22.21,22.21,498100,20.4783329711956,20.8833988980983,19.9922538589122,19.9922538589122,553354.368050321,0.0,1.0
2005-12-22,23.48,23.95,22.88,23.7,689700,21.1354399192823,21.5585087762696,20.5953520167452,21.3334721502125,766208.60799901,0.0,1.0
2005-12-23,23.54,23.6,23.38,23.5,328400,21.189448709536,21.2434574997897,21.0454252688594,21.1534428493668,364829.501039401,0.0,1.0
2005-12-27,24.51,25.45,23.99,24.0,698200,22.0625908186375,22.9087285326122,21.5945146364387,21.603516101481,775651.515303624,0.0,1.0
2005-12-28,24.14,24.64,23.7001,24.49,317300,21.729536612073,22.1796098641872,21.3335621648629,22.0445878885529,352498.175029848,0.0,1.0
2005-12-29,23.83,24.25,23.72,24.16,300500,21.4504911957622,21.8285527275381,21.3514750802971,21.7475395421576,333834.546474848,0.0,1.0
2005-12-30,23.95,24.11,23.61,23.95,283400,21.5585087762696,21.7025322169461,21.252458964832,21.5585087762696,314837.638838509,0.0,1.0
2006-01-03,24.3,25.0,24.13,24.28,889500,21.8735600527495,22.5036626057094,21.7205351470307,21.855557122665,988172.476170975,0.0,1.0
2006-01-04,24.62,24.9,24.35,24.38,881200,22.1616069341026,22.4136479552866,21.918567377961,21.9455717730878,978951.754920588,0.0,1.0
2006-01-05,25.34,25.34,24.67,24.85,662700,22.809712417147,22.809712417147,22.206614259314,22.3686406300751,736213.490678477,0.0,1.0
2006-01-06,25.53,26.0,24.7,25.34,475800,22.9807402529504,23.4038091099378,22.2336186544409,22.809712417147,528580.623004103,0.0,1.0
2006-01-09,25.9,26.0,25.62,25.64,501400,23.3137944595149,23.4038091099378,23.061753438331,23.0797563684156,557020.437945056,0.0,1.0
2006-01-10,26.33,26.65,25.55,25.8,816100,23.7008574563331,23.9889043376862,22.998743183035,23.2237798090921,906630.194269964,0.0,1.0
2006-01-11,26.12,26.89,25.86,25.95,545600,23.5118266904452,24.204939498701,23.2777885993458,23.3588017847264,606123.555929042,0.0,1.0
2006-01-12,25.52,26.16,25.5,26.16,391000,22.9717387879082,23.5478325506143,22.9537358578236,23.5478325506143,434373.736012198,0.0,1.0
2006-01-13,25.28,25.48,24.68,25.19,274600,22.7557036268933,22.935732927739,22.2156157243563,22.6746904415128,305061.452452558,0.0,1.0
2006-01-17,24.89,25.4799,24.59,25.42,442700,22.4046464902443,22.9356429130886,22.1346025389758,22.8817241374853,491808.831029668,0.0,1.0
2006-01-18,24.64,25.05,24.5,24.8,481100,22.1796098641872,22.5486699309208,22.0535893535952,22.3236333048637,534468.553441096,0.0,1.0
2006-01-19,25.04,25.4,25.0001,25.35,1018100,22.5396684658785,22.8637212074007,22.5037526203598,22.8187138821893,1131038.10903841,0.0,1.0
2006-01-20,25.02,25.22,24.96,25.15,353500,22.521665535794,22.7016948366396,22.4676567455403,22.6386845813437,392713.850844788,0.0,1.0
2006-01-23,25.1,25.59,24.761,25.18,397600,22.5936772561322,23.0347490432041,22.2885275911988,22.6656889764705,441705.875801664,0.0,1.0
2006-01-24,25.93,26.1899,25.0,25.03,495800,23.3407988546418,23.5747469310907,22.5036626057094,22.5306670008362,550799.228426721,0.0,1.0
2006-01-25,25.86,26.25,25.74,26.0,379200,23.2777885993458,23.6288457359949,23.1697710188384,23.4038091099378,421264.758812853,0.0,1.0
2006-01-26,24.22,25.5,23.86,25.5,1768000,21.8015483324113,22.9537358578236,21.477495590889,22.9537358578236,1964124.7193595,0.0,1.0
2006-01-27,23.95,24.18,23.7,24.16,1672300,21.5585087762696,21.7655424722421,21.3334721502125,21.7475395421576,1857808.69241228,0.0,1.0
2006-01-30,23.99,24.23,23.73,23.82,709100,21.5945146364387,21.8105497974536,21.3604765453394,21.4414897307199,787760.655258953,0.0,1.0
2006-01-31,23.83,24.0,23.61,23.96,431000,21.4504911957622,21.603516101481,21.252458964832,21.5675102413119,478810.946857436,0.0,1.0
2006-02-01,23.98,24.06,23.68,23.68,411900,21.5855131713965,21.6575248917347,21.3154692201279,21.3154692201279,457592.178678834,0.0,1.0
2006-02-02,23.4,23.99,22.98,23.99,597000,21.063428198944,21.5945146364387,20.6853666671681,21.5945146364387,663225.371865173,0.0,1.0
2006-02-03,23.77,23.82,23.15,23.55,417600,21.3964824055085,21.4414897307199,20.8383915728869,21.1984501745783,463924.481224282,0.0,1.0
2006-02-06,24.44,24.5,23.52,23.78,600000,21.9995805633415,22.0535893535952,21.1714457794514,21.4054838705508,666558.162678566,0.0,1.0
2006-02-07,24.11,24.4,23.99,24.37,573500,21.7025322169461,21.9635747031724,21.5945146364387,21.9365703080455,637118.510493597,0.0,1.0
2006-02-08,25.08,25.41,24.23,24.4,627600,22.5756743260477,22.872722672443,21.8105497974536,21.9635747031724,697219.838161779,0.0,1.0
2006-02-09,25.27,25.57,25.21,25.5,433200,22.7467021618511,23.0167461131196,22.6926933715974,22.9537358578236,481254.993453924,0.0,1.0
2006-02-10,24.99,25.27,24.75,25.27,310700,22.4946611406671,22.7467021618511,22.2786259796523,22.7467021618511,345166.035240384,0.0,1.0
2006-02-13,25.44,25.5,24.99,25.0,682700,22.8997270675699,22.9537358578236,22.4946611406671,22.5036626057094,758432.096101094,0.0,1.0
2006-02-14,26.03,26.06,25.3,25.31,822200,23.4308135050646,23.4578179001915,22.7737065569779,22.7827080220202,913406.868923862,0.0,1.0
2006-02-15,26.42,26.42,25.86,26.02,357400,23.7818706417137,23.7818706417137,23.2777885993458,23.4218120400223,397046.478902199,0.0,1.0
2006-02-16,26.25,27.4,26.05,26.8,512300,23.6288457359949,24.6640142158575,23.4488164351492,24.1239263133205,569129.577900381,0.0,1.0
2006-02-17,26.08,26.48,25.3,26.42,445000,23.475820830276,23.8358794319674,22.7737065569779,23.7818706417137,494363.97065327,0.0,1.0
2006-02-21,26.09,26.1,25.24,26.0,495000,23.4848222953183,23.4938237603606,22.7196977667242,23.4038091099378,549910.484209817,0.0,1.0
2006-02-22,26.13,26.44,25.8,26.15,525100,23.5208281554875,23.7998735717983,23.2237798090921,23.538831085572,583349.485370857,0.0,1.0
2006-02-23,25.52,26.0,25.25,25.95,310500,22.9717387879082,23.4038091099378,22.7286992317665,23.3588017847264,344943.849186157,0.0,1.0
2006-02-24,26.11,26.11,25.6,25.65,293800,23.5028252254029,23.5028252254029,23.0437505082464,23.0887578334578,326391.313658271,0.0,1.0
2006-02-27,25.73,26.61,25.64,26.6,293900,23.1607695537961,23.9528984775171,23.0797563684156,23.9438970124748,326502.406685384,0.0,1.0
2006-02-28,25.31,25.91,25.1,25.84,462900,22.7827080220202,23.3227959245572,22.5936772561322,23.2597856692612,514249.622506513,0.0,1.0
2006-03-01,26.19,26.41,25.37,25.45,377100,23.5748369457412,23.7728691766714,22.8367168122739,22.9087285326122,418931.805243478,0.0,1.0
2006-03-02,26.81,26.81,25.92,26.25,279700,24.1329277783628,24.1329277783628,23.3317973895995,23.6288457359949,310727.196835324,0.0,1.0
2006-03-03,26.55,27.0,26.07,26.5,308800,23.8988896872634,24.3039556141661,23.4668193652338,23.853882362052,343055.267725235,0.0,1.0
2006-03-06,25.84,26.64,25.6,25.6,277200,23.2597856692612,23.9799028726439,23.0437505082464,23.0437505082464,307949.871157498,0.0,1.0
2006-03-07,25.19,25.97,25.03,25.93,432900,22.6746904415128,23.3768047148109,22.5306670008362,23.3407988546418,480921.714372585,0.0,1.0
2006-03-08,25.06,25.17,24.4,25.04,550300,22.5576713959631,22.6566875114282,21.9635747031724,22.5396684658785,611344.928203358,0.0,1.0
2006-03-09,25.0,25.9,24.71,25.22,326100,22.5036626057094,23.3137944595149,22.2426201194832,22.7016948366396,362274.3614158,0.0,1.0
2006-03-10,25.88,26.04,24.95,25.2,347700,23.2957915294304,23.4398149701069,22.458655280498,22.6836919065551,386270.455272228,0.0,1.0
2006-03-13,26.15,26.55,26.03,26.31,366900,23.538831085572,23.8988896872634,23.4308135050646,23.6828545262486,407600.316477943,0.0,1.0
2006-03-14,26.14,26.5805,26.05,26.24,313600,23.5298296205297,23.9263441556423,23.4488164351492,23.6198442709526,348387.733026664,0.0,1.0
2006-03-15,27.37,27.39,25.88,26.24,461900,24.6370098207307,24.6550127508152,23.2957915294304,23.6198442709526,513138.692235381,0.0,1.0
2006-03-16,27.28,27.66,27.02,27.55,637900,24.5559966353501,24.8980523069569,24.3219585442507,24.7990361914918,708662.419954428,0.0,1.0
2006-03-17,27.0,27.28,26.7601,27.28,531600,24.3039556141661,24.5559966353501,24.0880104678018,24.5559966353501,590570.53213321,0.0,1.0
2006-03-20,27.42,27.68,27.01,27.12,587700,24.6820171459421,24.9160552370414,24.3129570792084,24.4119731946736,652893.720343654,0.0,1.0
2006-03-21,27.95,28.51,27.26,27.59,511400,25.1590947931831,25.663176835551,24.5379937052655,24.8350420516609,568129.740656364,0.0,1.0
2006-03-22,27.88,29.26,27.3,28.75,882900,25.0960845378871,26.3382867137223,24.5739995654347,25.8792119965658,980840.33638151,0.0,1.0
2006-03-23,27.28,27.89,27.03,27.88,439400,24.5559966353501,25.1050860029294,24.330960009293,25.0960845378871,488142.761134936,0.0,1.0
2006-03-24,27.66,27.75,27.23,27.25,362900,24.8980523069569,24.9790654923374,24.5109893101387,24.5289922402232,403156.595393419,0.0,1.0
2006-03-27,27.85,28.02,27.74,27.85,438900,25.0690801427603,25.2221050484791,24.9700640272951,25.0690801427603,487587.29599937,0.0,1.0
2006-03-28,27.21,27.9,27.06,27.9,274800,24.4929863800541,25.1140874679717,24.3579644044199,25.1140874679717,305283.638506783,0.0,1.0
2006-03-29,27.4,27.71,27.22,27.71,308400,24.6640142158575,24.9430596321683,24.5019878450964,24.9430596321683,342610.895616783,0.0,1.0
2006-03-30,27.8,27.99,27.64,27.65,260800,25.0240728175489,25.1951006533522,24.8800493768723,24.8890508419146,289730.614710949,0.0,1.0
2006-03-31,28.48,28.56,27.7,27.8,555500,25.6361724404241,25.7081841607624,24.934058167126,25.0240728175489,617121.76561324,0.0,1.0
2006-04-03,28.05,29.32,28.02,28.8,905600,25.2491094436059,26.392295503976,25.2221050484791,25.9242193217772,1006058.45353618,0.0,1.0
2006-04-04,28.25,28.56,28.05,28.25,352200,25.4291387444516,25.7081841607624,25.2491094436059,25.4291387444516,391269.641492318,0.0,1.0
2006-04-05,28.37,28.599,27.95,28.35,171500,25.537156324959,25.7432898744273,25.1590947931831,25.5191533948745,190524.541498957,0.0,1.0
2006-04-06,28.44,28.45,27.88,28.24,181300,25.600166580255,25.6091680452973,25.0960845378871,25.4201372794093,201411.65815604,0.0,1.0
2006-04-07,27.8,28.8,27.57,28.69,253500,25.0240728175489,25.9242193217772,24.8170391215763,25.8252032063121,281620.823731693,0.0,1.0
2006-04-10,27.5,27.97,27.24,27.95,161900,24.7540288662803,25.1770977232677,24.519990775181,25.1590947931831,179859.6108961,0.0,1.0
2006-04-11,27.15,27.51,26.86,27.51,198300,24.4389775898004,24.7630303313226,24.1779351035742,24.7630303313226,220297.472765266,0.0,1.0
2006-04-12,27.58,27.62,26.99,27.15,155800,24.8260405866186,24.8620464467877,24.2949541491239,24.4389775898004,173082.936242201,0.0,1.0
2006-04-13,27.46,27.8,27.2,27.57,134300,24.7180230061112,25.0240728175489,24.4839849150118,24.8170391215763,149197.935412886,0.0,1.0
2006-04-17,27.42,27.52,27.1,27.46,135100,24.6820171459421,24.7720317963649,24.393970264589,24.7180230061112,150086.67962979,0.0,1.0
2006-04-18,27.97,28.19,27.35,27.42,343100,25.1770977232677,25.3751299541979,24.6190068906461,24.6820171459421,381160.176025026,0.0,1.0
2006-04-19,28.69,28.81,28.16,28.22,294500,25.8252032063121,25.9332207868195,25.3481255590711,25.4021343493248,327168.964848063,0.0,1.0
2006-04-20,28.63,28.98,28.2,28.69,232200,25.7711944160584,26.0862456925383,25.3841314192402,25.8252032063121,257958.008956605,0.0,1.0
2006-04-21,28.19,28.98,28.08,28.98,196500,25.3751299541979,26.0862456925383,25.2761138387328,26.0862456925383,218297.79827723,0.0,1.0
2006-04-24,29.0,29.15,28.69,29.11,423800,26.1042486226229,26.2392705982572,25.8252032063121,26.203264738088,470812.248905294,0.0,1.0
2006-04-25,27.95,29.0,27.8,28.95,390000,25.1590947931831,26.1042486226229,25.0240728175489,26.0592412974115,433262.805741068,0.0,1.0
2006-04-26,26.97,28.0,26.64,27.96,423100,24.2769512190393,25.2041021183945,23.9799028726439,25.1680962582254,470034.597715502,0.0,1.0
2006-04-27,26.7,27.03,26.15,26.85,525400,24.0339116628976,24.330960009293,23.538831085572,24.1689336385319,583682.764452198,0.0,1.0
2006-04-28,26.68,26.85,26.25,26.69,256100,24.0159087328131,24.1689336385319,23.6288457359949,24.0249101978554,284509.242436634,0.0,1.0
2006-05-01,28.15,28.51,27.15,27.15,733500,25.3391240940288,25.663176835551,24.4389775898004,24.4389775898004,814867.353874546,0.0,1.0
2006-05-02,27.47,28.75,27.29,28.36,523400,24.7270244711535,25.8792119965658,24.5649981003924,25.5281548599167,581460.903909935,0.0,1.0
2006-05-03,26.6,27.63,26.34,27.47,626100,23.9438970124748,24.87104791183,23.7098589213754,24.7270244711535,695553.442755083,0.0,1.0
2006-05-04,26.59,26.85,26.29,26.54,444700,23.9348955474325,24.1689336385319,23.664851596164,23.8898882222211,494030.691571931,0.0,1.0
2006-05-05,27.06,27.16,26.55,26.8,416900,24.3579644044199,24.4479790548427,23.8988896872634,24.1239263133205,463146.830034489,0.0,1.0
2006-05-08,26.95,27.17,26.65,26.9,279200,24.2589482889547,24.456980519885,23.9889043376862,24.2139409637433,310171.73169976,0.0,1.0
2006-05-09,26.51,27.06,26.3601,26.8,316100,23.8628838270942,24.3579644044199,23.7279518661104,24.1239263133205,351165.058704492,0.0,1.0
2006-05-10,26.62,26.76,26.31,26.5,386300,23.9618999425594,24.0879204531513,23.6828545262486,23.853882362052,429152.363737883,0.0,1.0
2006-05-11,25.83,26.73,25.76,26.61,286600,23.2507842042189,24.0609160580245,23.187773948923,23.9528984775171,318392.615706129,0.0,1.0
2006-05-12,25.07,25.8,24.53,25.8,728000,22.5666728610054,23.2237798090921,22.0805937487221,23.2237798090921,808757.237383326,0.0,1.0
2006-05-15,24.82,24.94,23.38,24.82,749600,22.3416362349483,22.4496538154557,21.0454252688594,22.3416362349483,832753.331239754,0.0,1.0
2006-05-16,24.78,25.12,24.5401,24.58,576600,22.3056303747792,22.6116801862168,22.0896852284148,22.1256010739335,640562.3943341,0.0,1.0
2006-05-17,24.3,24.6,23.68,24.31,484100,21.8735600527495,22.143604004018,21.3154692201279,21.8825615177918,537801.34425449,0.0,1.0
2006-05-18,24.05,24.61,23.91,24.29,301500,21.6485234266924,22.1526054690603,21.5225029161005,21.8645585877073,334945.47674598,0.0,1.0
2006-05-19,24.87,24.9,23.47,24.05,579400,22.3866435601597,22.4136479552866,21.12643845424,21.6485234266924,643672.999093269,0.0,1.0
2006-05-22,24.44,24.87,24.14,24.87,601400,21.9995805633415,22.3866435601597,21.729536612073,22.3866435601597,668113.465058149,0.0,1.0
2006-05-23,24.6,24.93,24.5,24.5,677400,22.143604004018,22.4406523504134,22.0535893535952,22.0535893535952,752544.165664102,0.0,1.0
2006-05-24,24.57,24.72,24.01,24.46,783000,22.1165996088912,22.2516215845255,21.6125175665233,22.0175834934261,869858.402295528,0.0,1.0
2006-05-25,24.7,24.86,24.48,24.75,417500,22.2336186544409,22.3776420951174,22.0355864235106,22.2786259796523,463813.388197168,0.0,1.0
2006-05-26,24.91,25.02,24.55,24.8,175200,22.4226494203288,22.521665535794,22.0985966788066,22.3236333048637,194634.983502142,0.0,1.0
2006-05-30,24.48,24.91,24.35,24.8,358700,22.0355864235106,22.4226494203288,21.918567377961,22.3236333048637,398490.68825467,0.0,1.0
2006-05-31,24.08,24.63,23.93,24.61,352800,21.6755278218193,22.1706083991449,21.540505846185,22.1526054690603,391936.199654996,0.0,1.0
2006-06-01,23.97,24.3,23.9,24.08,393200,21.5765117063542,21.8735600527495,21.5135014510582,21.6755278218193,436817.782608686,0.0,1.0
2006-06-02,23.8,24.3,23.6301,24.14,454800,21.4234868006353,21.8735600527495,21.2705519095669,21.729536612073,505251.087310354,0.0,1.0
2006-06-05,23.05,23.81,23.01,23.8,485200,20.7483769224641,21.4324882656776,20.7123710622949,21.4234868006353,539023.367552733,0.0,1.0
2006-06-06,22.44,23.76,21.9,23.76,656200,20.1992875548848,21.3874809404662,19.7132084426014,21.3874809404662,728992.443916123,0.0,1.0
2006-06-07,22.33,22.75,22.29,22.64,315000,20.1002714394196,20.4783329711956,20.0642655792505,20.3793168557304,349943.035406248,0.0,1.0
2006-06-08,21.8,22.27,20.8,22.26,962400,19.6231937921786,20.0462626491659,18.7230472879502,20.0372611841237,1069159.29293642,0.0,1.0
2006-06-09,21.65,22.21,21.51,21.77,378100,19.4881718165443,19.9922538589122,19.3621513059524,19.5961893970517,420042.73551461,0.0,1.0
2006-06-12,20.64,21.62,20.51,21.24,376500,18.5790238472737,19.4611674214175,18.462004801724,19.1191117498107,418265.2470808,0.0,1.0
2006-06-13,19.5,20.78,19.4701,20.51,687800,17.5528568324533,18.7050443578657,17.5259424519769,18.462004801724,764097.840483864,0.0,1.0
2006-06-14,20.18,20.23,19.4,19.4,607300,18.1649564553286,18.20996378054,17.4628421820305,17.4628421820305,674667.953657822,0.0,1.0
2006-06-15,21.24,21.46,20.32,20.32,616200,19.1191117498107,19.3171439807409,18.2909769659206,18.2909769659206,684555.233070887,0.0,1.0
2006-06-16,21.38,21.66,21.15,21.39,879900,19.2451322604027,19.4971732815866,19.0380985644302,19.254133725445,977507.545568115,0.0,1.0
2006-06-19,20.3,21.37,20.23,21.37,601000,18.272974035836,19.2361307953604,18.20996378054,19.2361307953604,667669.092949698,0.0,1.0
2006-06-20,20.05,20.67,19.98,20.22,726600,18.0479374097789,18.6060282424005,17.9849271544829,18.2009623154978,807201.935003745,0.0,1.0
2006-06-21,21.03,21.2,20.01,20.05,415800,18.9300809839227,19.0831058896416,18.0119315496098,18.0479374097789,461924.806736247,0.0,1.0
2006-06-22,20.7,21.05,20.3,21.05,777200,18.6330326375274,18.9480839140073,18.272974035836,18.9480839140073,863415.006722968,0.0,1.0
2006-06-23,20.56,20.75,20.35,20.69,322900,18.5070121269354,18.6780399627388,18.3179813610475,18.6240311724851,358719.384548182,0.0,1.0
2006-06-26,20.52,20.81,20.21,20.7,240900,18.4710062667663,18.7320487529925,18.1919608504555,18.6330326375274,267623.102315444,0.0,1.0
2006-06-27,20.49,20.8,20.38,20.5,324200,18.4440018716394,18.7230472879502,18.3449857561743,18.4530033366817,360163.593900652,0.0,1.0
2006-06-28,20.89,20.94,20.49,20.8,473900,18.8040604733308,18.8490677985422,18.4440018716394,18.7230472879502,526469.855488953,0.0,1.0
2006-06-29,22.02,22.02,21.02,21.05,584400,19.8212260231088,19.8212260231088,18.9210795188805,18.9480839140073,649227.650448924,0.0,1.0
2006-06-30,22.23,22.35,22.01,22.05,897100,20.0102567889968,20.1182743695042,19.8122245580666,19.8482304182357,996615.546231569,0.0,1.0
2006-07-03,22.32,22.43,22.13,22.35,309600,20.0912699743774,20.1902860898425,19.920242138574,20.1182743695042,343944.011942139,0.0,1.0
2006-07-05,21.95,22.25,21.8,22.15,665000,19.7582157678128,20.0282597190814,19.6231937921786,19.9382450686585,738768.630302079,0.0,1.0
2006-07-06,22.23,22.3,21.86,21.95,663600,20.0102567889968,20.0732670442928,19.6772025824323,19.7582157678128,737213.327922494,0.0,1.0
2006-07-07,21.78,22.25,21.61,22.25,595200,19.605190862094,20.0282597190814,19.4521659563752,20.0282597190814,661225.697377138,0.0,1.0
2006-07-10,22.68,23.19,22.01,22.45,1490900,20.4153227158996,20.874397433056,19.8122245580666,20.208289019927,1656285.94122912,0.0,1.0
2006-07-11,23.55,23.9,22.68,22.78,983800,21.1984501745783,21.5135014510582,20.4153227158996,20.5053373663224,1092933.20073862,0.0,1.0
2006-07-12,25.17,25.75,23.97,24.22,3968500,22.6566875114282,23.1787724838807,21.5765117063542,21.8015483324113,4408726.78098315,0.0,1.0
2006-07-13,23.93,24.71,23.77,24.7,1224800,21.540505846185,22.2426201194832,21.3964824055085,22.2336186544409,1360667.39608118,0.0,1.0
2006-07-14,22.7,23.94,22.4,23.94,1041700,20.4333256459841,21.5495073112273,20.1632816947156,21.5495073112273,1157256.0634371,0.0,1.0
2006-07-17,22.44,22.76,22.15,22.58,712100,20.1992875548848,20.4873344362378,19.9382450686585,20.3253080654767,791093.446072343,0.0,1.0
2006-07-18,22.67,22.8,22.26,22.57,448000,20.4063212508573,20.523340296407,20.0372611841237,20.3163066004344,497696.761466662,0.0,1.0
2006-07-19,23.86,23.92,22.42,22.71,613200,21.477495590889,21.5315043811428,20.1812846248002,20.4423271110264,681222.442257496,0.0,1.0
2006-07-20,23.16,24.0,23.15,23.83,580900,20.8473930379292,21.603516101481,20.8383915728869,21.4504911957622,645339.394499964,0.0,1.0
2006-07-21,22.9,23.16,22.5,23.16,524200,20.6133549468298,20.8473930379292,20.2532963451385,20.8473930379292,582349.64812684,0.0,1.0
2006-07-24,23.62,23.7,23.23,23.4,334700,21.2614604298742,21.3334721502125,20.9104032932252,21.063428198944,371828.361747527,0.0,1.0
2006-07-25,24.49,24.64,23.5,23.68,475000,22.0445878885529,22.1796098641872,21.1534428493668,21.3154692201279,527691.878787198,0.0,1.0
2006-07-26,24.01,24.62,23.89,24.33,434800,21.6125175665233,22.1616069341026,21.5044999860159,21.9005644478764,483032.481887734,0.0,1.0
2006-07-27,23.6,24.29,23.4701,24.25,182100,21.2434574997897,21.8645585877073,21.1265284688904,21.8285527275381,202300.402372944,0.0,1.0
2006-07-28,24.12,24.25,23.56,23.65,238400,21.7115336819884,21.8285527275381,21.2074516396205,21.2884648250011,264845.776637617,0.0,1.0
2006-07-31,23.68,24.23,23.48,23.82,526500,21.3154692201279,21.8105497974536,21.1354399192823,21.4414897307199,584904.787750443,0.0,1.0
2006-08-01,22.96,23.68,22.79,23.68,528300,20.6673637370835,21.3154692201279,20.5143388313647,21.3154692201279,586904.462238477,0.0,1.0
2006-08-02,23.75,24.15,23.02,23.12,589500,21.3784794754239,21.7385380771153,20.7213725273372,20.8113871777601,654893.394831692,0.0,1.0
2006-08-03,23.68,23.83,23.12,23.58,345900,21.3154692201279,21.4504911957622,20.8113871777601,21.2254545697051,384270.780784194,0.0,1.0
2006-08-04,23.61,24.19,23.5,23.85,440400,21.252458964832,21.7745439372844,21.1534428493668,21.4684941258468,489253.691406066,0.0,1.0
2006-08-07,23.26,23.66,22.97,23.55,347700,20.937407688352,21.2974662900434,20.6763652021258,21.1984501745783,386270.455272229,0.0,1.0
2006-08-08,22.5,23.37,22.35,23.37,245700,20.2532963451385,21.0364238038171,20.1182743695042,21.0364238038171,272955.567616872,0.0,1.0
2006-08-09,21.73,22.8,21.62,22.65,317200,19.5601835368826,20.523340296407,19.4611674214175,20.3883183207727,352387.082002735,0.0,1.0
2006-08-10,21.95,22.03,20.52,21.52,1187100,19.7582157678128,19.8302274881511,18.4710062667663,19.3711527709946,1318785.32485955,0.0,1.0
2006-08-11,21.07,21.8,20.773,21.52,354400,18.9660868440919,19.6231937921786,18.6987433323361,19.3711527709946,393713.688088806,0.0,1.0
2006-08-14,20.92,21.43,20.92,21.25,194200,18.8310648684576,19.2901395856141,18.8310648684576,19.128113214853,215742.658653629,0.0,1.0
2006-08-15,21.58,21.66,21.05,21.1,258800,19.4251615612484,19.4971732815866,18.9480839140073,18.9930912392187,287508.754168687,0.0,1.0
2006-08-16,22.0,22.15,21.64,21.64,299000,19.8032230930243,19.9382450686585,19.4791703515021,19.4791703515021,332168.151068151,0.0,1.0
2006-08-17,21.88,22.14,21.74,21.9,190900,19.6952055125169,19.9292436036162,19.5691850019249,19.7132084426014,212076.588758897,0.0,1.0
2006-08-18,21.6,22.01,21.28,21.97,182700,19.4431644913329,19.8122245580666,19.1551176099798,19.7762186978974,202966.960535623,0.0,1.0
2006-08-21,21.3,21.89,21.11,21.58,171700,19.1731205400644,19.7042069775591,19.002092704261,19.4251615612484,190746.727553183,0.0,1.0
2006-08-22,21.37,21.92,21.1828,21.2,166600,19.2361307953604,19.731211372686,19.0676233697688,19.0831058896416,185080.983170415,0.0,1.0
2006-08-23,21.05,21.51,20.81,21.37,503700,18.9480839140073,19.3621513059524,18.7320487529925,19.2361307953604,559575.577568656,0.0,1.0
2006-08-24,20.96,21.29,20.79,21.19,195800,18.8670707286268,19.1641190750221,18.7140458229079,19.0741044245993,217520.147087438,0.0,1.0
2006-08-25,20.62,21.19,20.4,20.96,185100,18.5610209171891,19.0741044245993,18.3629886862589,18.8670707286268,205633.193186338,0.0,1.0
2006-08-28,20.99,21.26,20.08,20.4,376500,18.8940751237536,19.1371146798953,18.0749418049058,18.3629886862589,418265.2470808,0.0,1.0
2006-08-29,21.63,21.66,20.97,21.0,275300,19.4701688864598,19.4971732815866,18.876072193669,18.9030765887959,305839.103642348,0.0,1.0
2006-08-30,21.93,22.15,21.49,21.63,279500,19.7402128377283,19.9382450686585,19.3441483758678,19.4701688864598,310505.010781098,0.0,1.0
2006-08-31,22.31,22.47,22.0,22.07,239500,20.0822685093351,20.2262919500116,19.8032230930243,19.8662333483203,266067.79993586,0.0,1.0
2006-09-01,22.45,22.65,22.24,22.45,150100,20.208289019927,20.3883183207727,20.0192582540391,20.208289019927,166750.633696755,0.0,1.0
2006-09-05,23.0,23.07,22.4601,22.47,232200,20.7033695972526,20.7663798525486,20.2173804996197,20.2262919500116,257958.008956605,0.0,1.0
2006-09-06,22.36,23.01,22.13,23.0,220300,20.1272758345465,20.7123710622949,19.920242138574,20.7033695972526,244737.938730147,0.0,1.0
2006-09-07,22.4,22.71,21.8,22.22,239800,20.1632816947156,20.4423271110264,19.6231937921786,20.0012553239545,266401.0790172,0.0,1.0
2006-09-08,22.24,22.45,22.09,22.41,260300,20.0192582540391,20.208289019927,19.8842362784048,20.1722831597579,289175.149575384,0.0,1.0
2006-09-11,22.4,22.4,21.92,22.04,467900,20.1632816947156,20.1632816947156,19.731211372686,19.8392289531934,519804.273862169,0.0,1.0
2006-09-12,22.99,23.0,22.52,22.6,224300,20.6943681322104,20.7033695972526,20.271299275223,20.3433109955613,249181.65981467,0.0,1.0
2006-09-13,23.28,23.47,22.98,23.04,297600,20.9554106184366,21.12643845424,20.6853666671681,20.7393754574218,330612.848688569,0.0,1.0
2006-09-14,23.12,23.31,22.98,23.28,344300,20.8113871777601,20.9824150135634,20.6853666671681,20.9554106184366,382493.292350383,0.0,1.0
2006-09-15,23.56,23.8,23.43,23.43,340500,21.2074516396205,21.4234868006353,21.0904325940708,21.0904325940708,378271.757320087,0.0,1.0
2006-09-18,23.27,23.69,23.16,23.52,299300,20.9464091533943,21.3244706851702,20.8473930379292,21.1714457794514,332501.430149491,0.0,1.0
2006-09-19,23.22,23.4,23.0,23.4,419900,20.9014018281829,21.063428198944,20.7033695972526,21.063428198944,466479.620847883,0.0,1.0
2006-09-20,24.97,25.92,24.3101,24.5,1547600,22.4766582105825,23.3317973895995,21.8826515324422,22.0535893535952,1719275.68760225,0.0,1.0
2006-09-21,24.96,25.35,24.75,24.95,347500,22.4676567455403,22.8187138821893,22.2786259796523,22.458655280498,386048.269218002,0.0,1.0
2006-09-22,25.1,25.11,24.73,25.0,405800,22.5936772561322,22.6026787211745,22.2606230495677,22.5036626057094,450815.504024937,0.0,1.0
2006-09-25,24.96,25.46,24.93,25.0,622800,22.4676567455403,22.9177299976545,22.4406523504134,22.5036626057094,691887.37286035,0.0,1.0
2006-09-26,24.93,25.09,24.51,25.0,560900,22.4406523504134,22.58467579109,22.0625908186375,22.5036626057094,623120.789077346,0.0,1.0
2006-09-27,24.27,25.0,24.2,24.85,495500,21.8465556576227,22.5036626057094,21.7835454023267,22.3686406300751,550465.949345382,0.0,1.0
2006-09-28,24.1,24.53,23.79,24.35,376700,21.6935307519039,22.0805937487221,21.4144853355931,21.918567377961,418487.433135025,0.0,1.0
2006-09-29,23.84,24.58,23.78,24.54,371700,21.4594926608045,22.1256010739335,21.4054838705508,22.0895952137643,412932.781779371,0.0,1.0
2006-10-02,23.3,23.8901,23.25,23.84,341600,20.9734135485212,21.5045900006663,20.9284062233097,21.4594926608045,379493.780618329,0.0,1.0
2006-10-03,23.51,23.79,23.11,23.3,301400,21.1624443144091,21.4144853355931,20.8023857127178,20.9734135485212,334834.383718867,0.0,1.0
2006-10-04,24.21,24.33,23.51,23.51,514400,21.792546867369,21.9005644478764,21.1624443144091,21.1624443144091,571462.531469757,0.0,1.0
2006-10-05,24.23,24.5,23.8,24.14,258000,21.8105497974536,22.0535893535952,21.4234868006353,21.729536612073,286620.009951783,0.0,1.0
2006-10-06,24.0,24.22,23.54,24.21,351200,21.603516101481,21.8015483324113,21.189448709536,21.792546867369,390158.711221187,0.0,1.0
2006-10-09,24.37,24.5,23.88,24.0,488400,21.9365703080455,22.0535893535952,21.4954985209736,21.603516101481,542578.344420353,0.0,1.0
2006-10-10,25.13,25.35,24.8,24.8,769200,22.6206816512591,22.8187138821893,22.3236333048637,22.3236333048637,854527.564553921,0.0,1.0
2006-10-11,24.97,25.51,24.87,25.15,433900,22.4766582105825,22.9627373228659,22.3866435601597,22.6386845813437,482032.644643717,0.0,1.0
2006-10-12,25.57,25.57,25.0,25.14,324600,23.0167461131196,23.0167461131196,22.5036626057094,22.6296831163014,360607.966009104,0.0,1.0
2006-10-13,26.13,26.39,25.65,25.7,567300,23.5208281554875,23.7548662465868,23.0887578334578,23.1337651586693,630230.742812583,0.0,1.0
2006-10-16,26.37,26.68,26.16,26.2,366700,23.7368633165023,24.0159087328131,23.5478325506143,23.5838384107835,407378.130423716,0.0,1.0
2006-10-17,25.83,26.17,25.6318,26.17,362100,23.2507842042189,23.5568340156566,23.0723751670809,23.5568340156566,402267.851176515,0.0,1.0
2006-10-18,25.6,26.15,25.2,26.01,354000,23.0437505082464,23.538831085572,22.6836919065551,23.4128105749801,393269.315980354,0.0,1.0
2006-10-19,25.33,25.65,25.1,25.55,183800,22.8007109521048,23.0887578334578,22.5936772561322,22.998743183035,204188.983833867,0.0,1.0
2006-10-20,25.07,25.47,25.0,25.47,192400,22.5666728610054,22.9267314626967,22.5036626057094,22.9267314626967,213742.984165593,0.0,1.0
2006-10-23,25.55,25.639,24.9,25.01,293600,22.998743183035,23.0788562219113,22.4136479552866,22.5126640707517,326169.127604045,0.0,1.0
2006-10-24,25.57,25.77,25.29,25.5,275800,23.0167461131196,23.1967754139652,22.7647050919356,22.9537358578236,306394.568777914,0.0,1.0
2006-10-25,25.5,25.91,25.25,25.5,302100,22.9537358578236,23.3227959245572,22.7286992317665,22.9537358578236,335612.034908658,0.0,1.0
2006-10-26,25.59,25.65,24.83,25.52,389500,23.0347490432041,23.0887578334578,22.3506376999906,22.9717387879082,432707.340605503,0.0,1.0
2006-10-27,25.33,25.75,25.27,25.45,212800,22.8007109521048,23.1787724838807,22.7467021618511,22.9087285326122,236405.961696664,0.0,1.0
2006-10-30,25.62,25.8,25.01,25.17,168500,23.061753438331,23.2237798090921,22.5126640707517,22.6566875114282,187191.750685564,0.0,1.0
2006-10-31,26.04,26.08,25.4,25.62,442500,23.4398149701069,23.475820830276,22.8637212074007,23.061753438331,491586.644975442,0.0,1.0
2006-11-01,25.49,26.35,25.47,26.1,420600,22.9447343927813,23.7188603864177,22.9267314626967,23.4938237603606,467257.272037675,0.0,1.0
2006-11-02,24.72,25.36,24.6,25.35,444400,22.2516215845255,22.8277153472316,22.143604004018,22.8187138821893,493697.41249059,0.0,1.0
2006-11-03,24.81,25.05,24.6636,24.76,221900,22.332634769906,22.5486699309208,22.200853321687,22.2876274446946,246515.427163956,0.0,1.0
2006-11-06,25.31,25.3999,25.0,25.08,201100,22.7827080220202,22.8636311927503,22.5036626057094,22.5756743260477,223408.077524433,0.0,1.0
2006-11-07,25.38,25.65,25.1608,25.21,203100,22.8457182773162,23.0887578334578,22.6484061635893,22.6926933715974,225629.938066694,0.0,1.0
2006-11-08,25.36,25.5,25.1507,25.23,455200,22.8277153472316,22.9537358578236,22.6393146838966,22.7106963016819,505695.459418805,0.0,1.0
2006-11-09,25.16,25.47,25.15,25.34,171900,22.6476860463859,22.9267314626967,22.6386845813437,22.809712417147,190968.913607409,0.0,1.0
2006-11-10,25.45,25.67,25.2326,25.24,215000,22.9087285326122,23.1067607635424,22.7130366825929,22.7196977667242,238850.008293152,0.0,1.0
2006-11-13,25.55,25.85,25.28,25.35,153200,22.998743183035,23.2687871343035,22.7557036268933,22.8187138821893,170194.51753726,0.0,1.0
2006-11-14,25.87,25.87,25.59,25.59,224100,23.2867900643881,23.2867900643881,23.0347490432041,23.0347490432041,248959.473760444,0.0,1.0
2006-11-15,27.35,27.73,25.9603,25.98,821600,24.6190068906461,24.9610625622529,23.3680732937199,23.3858061798532,912740.310761182,0.0,1.0
2006-11-16,27.69,27.85,27.36,27.37,396400,24.9250567020837,25.0690801427603,24.6280083556884,24.6370098207307,440372.759476306,0.0,1.0
2006-11-17,27.4,27.72,27.2201,27.69,661700,24.6640142158575,24.9520610972106,24.5020778597468,24.9250567020837,735102.560407345,0.0,1.0
2006-11-20,27.4,27.62,27.05,27.28,136200,24.6640142158575,24.8620464467877,24.3489629393776,24.5559966353501,151308.702928034,0.0,1.0
2006-11-21,27.5,27.75,27.4,27.4,231100,24.7540288662803,24.9790654923374,24.6640142158575,24.6640142158575,256735.985658361,0.0,1.0
2006-11-22,27.55,27.86,27.5,27.6,117700,24.7990361914918,25.0780816078026,24.7540288662803,24.8440435167032,130756.492912112,0.0,1.0
2006-11-24,27.12,27.3,26.5,27.3,74200,24.4119731946736,24.5739995654347,23.853882362052,24.5739995654347,82431.0261179158,0.0,1.0
2006-11-27,26.07,27.1,26.05,27.0,197800,23.4668193652338,24.393970264589,23.4488164351492,24.3039556141661,219742.0076297,0.0,1.0
2006-11-28,26.47,26.57,25.83,25.83,246500,23.8268779669251,23.9168926173479,23.2507842042189,23.2507842042189,273844.311833778,0.0,1.0
2006-11-29,27.13,27.34,26.64,26.95,449800,24.4209746597158,24.6100054256038,23.9799028726439,24.2589482889547,499696.435954699,0.0,1.0
2006-11-30,26.59,26.88,26.0,26.77,368300,23.9348955474325,24.1959380336587,23.4038091099378,24.0969219181936,409155.618857526,0.0,1.0
2006-12-01,26.32,26.96,26.01,26.61,298200,23.6918559912909,24.267949753997,23.4128105749801,23.9528984775171,331279.406851246,0.0,1.0
2006-12-04,27.0,27.2,26.21,26.35,283500,24.3039556141661,24.4839849150118,23.5928398758257,23.7188603864177,314948.731865623,0.0,1.0
2006-12-05,27.34,27.53,26.82,27.2,259400,24.6100054256038,24.7810332614072,24.141929243405,24.4839849150118,288175.312331367,0.0,1.0
2006-12-06,28.02,28.11,27.27,27.3,498800,25.2221050484791,25.3031182338596,24.5469951703078,24.5739995654347,554132.019240114,0.0,1.0
2006-12-07,28.02,28.2,27.84,28.02,349100,25.2221050484791,25.3841314192402,25.060078677718,25.2221050484791,387825.757651812,0.0,1.0
2006-12-08,27.97,28.2,27.41,27.91,257700,25.1770977232677,25.3841314192402,24.6730156808998,25.123088933014,286286.730870444,0.0,1.0
2006-12-11,28.03,28.19,27.78,27.88,164400,25.2311065135214,25.3751299541979,25.0060698874643,25.0960845378871,182636.936573927,0.0,1.0
2006-12-12,27.95,28.11,27.54,28.01,374000,25.1590947931831,25.3031182338596,24.7900347264495,25.2131035834368,415487.921402973,0.0,1.0
2006-12-13,27.9,28.17,27.73,28.05,652300,25.1140874679717,25.3571270241133,24.9610625622529,25.2491094436059,724659.815858714,0.0,1.0
2006-12-14,28.14,28.4,27.89,28.0,315900,25.3301226289865,25.5641607200859,25.1050860029294,25.2041021183945,350942.872650265,0.0,1.0
2006-12-15,28.45,28.75,28.08,28.18,464500,25.6091680452973,25.8792119965658,25.2761138387328,25.3661284891556,516027.110940323,0.0,1.0
2006-12-18,26.78,28.64,26.58,28.45,759600,24.1059233832359,25.7801958811007,23.9258940823902,25.6091680452973,843862.633951064,0.0,1.0
2006-12-19,26.9,27.17,25.6,26.35,628400,24.2139409637433,24.456980519885,23.0437505082464,23.7188603864177,698108.582378685,0.0,1.0
2006-12-20,27.25,27.6,25.0,26.5,2594300,24.5289922402232,24.8440435167032,22.5036626057094,23.853882362052,2882086.40239501,0.0,1.0
2006-12-21,28.42,28.82,27.4287,27.7,1343000,25.5821636501704,25.9422222518618,24.6898484205289,24.934058167126,1491979.35412886,0.0,1.0
2006-12-22,28.4,28.51,28.0,28.46,302400,25.5641607200859,25.663176835551,25.2041021183945,25.6181695103396,335945.313989997,0.0,1.0
2006-12-26,28.82,28.92,28.23,28.41,288500,25.9422222518618,26.0322369022846,25.4111358143671,25.5731621851282,320503.383221277,0.0,1.0
2006-12-27,29.23,29.23,28.84,29.0,276500,26.3112823185954,26.3112823185954,25.9602251819464,26.1042486226229,307172.219967706,0.0,1.0
2006-12-28,29.71,29.8,29.2,29.2,263400,26.743352640625,26.8243658260056,26.2842779234686,26.2842779234686,292619.033415891,0.0,1.0
2006-12-29,29.19,29.8,29.15,29.8,460100,26.2752764584263,26.8243658260056,26.2392705982572,26.8243658260056,511139.017747347,0.0,1.0
2007-01-03,29.35,29.67,28.59,28.59,836300,26.4192998991028,26.7073467804559,25.7351885558893,25.7351885558893,929070.985746809,0.0,1.0
2007-01-04,29.08,29.54,28.85,29.3,692800,26.1762603429612,26.5903277349062,25.9692266469886,26.3742925738914,769652.491839516,0.0,1.0
2007-01-05,28.15,28.9,27.89,28.2,725400,25.3391240940288,26.0142339722001,25.1050860029294,25.3841314192402,805868.818678385,0.0,1.0
2007-01-08,28.34,28.44,27.63,28.3,615700,25.5101519298322,25.600166580255,24.87104791183,25.474146069663,683999.767935321,0.0,1.0
2007-01-09,28.03,28.4,27.43,28.4,312300,25.2311065135214,25.5641607200859,24.6910186109844,25.5641607200859,346943.523674193,0.0,1.0
2007-01-10,28.03,28.07,27.5,27.62,284600,25.2311065135214,25.2671123736905,24.7540288662803,24.8620464467877,316170.755163866,0.0,1.0
2007-01-11,29.1,29.4,28.27,28.49,524400,26.1942632730457,26.4643072243143,25.4471416745362,25.6451739054664,582571.834181067,0.0,1.0
2007-01-12,28.8,29.25,28.55,29.18,369700,25.9242193217772,26.32928524868,25.6991826957201,26.266274993384,410710.92123711,0.0,1.0
2007-01-16,28.64,28.99,28.36,28.92,533000,25.7801958811007,26.0952471575806,25.5281548599167,26.0322369022846,592125.834512792,0.0,1.0
2007-01-17,28.79,28.98,28.5,28.55,483600,25.9152178567349,26.0862456925383,25.6541753705087,25.6991826957201,537245.879118925,0.0,1.0
2007-01-18,28.41,28.85,28.3,28.82,352400,25.5731621851282,25.9692266469886,25.474146069663,25.9422222518618,391491.827546544,0.0,1.0
2007-01-19,28.96,28.96,28.02,28.34,355400,26.0682427624538,26.0682427624538,25.2221050484791,25.5101519298322,394824.618359937,0.0,1.0
2007-01-22,27.94,28.94,27.76,28.94,391200,25.1500933281408,26.0502398323692,24.9880669573797,26.0502398323692,434595.922066425,0.0,1.0
2007-01-23,28.1,28.65,27.65,27.85,266000,25.2941167688174,25.789197346143,24.8890508419146,25.0690801427603,295507.45212083,0.0,1.0
2007-01-24,28.4,28.43,27.77,28.07,358000,25.5641607200859,25.5911651152127,24.997068422422,25.2671123736905,397713.037064877,0.0,1.0
2007-01-25,27.99,28.4,27.65,28.26,504100,25.1951006533522,25.5641607200859,24.8890508419146,25.4381402094939,560019.949677109,0.0,1.0
2007-01-26,27.72,27.95,27.23,27.95,395900,24.9520610972106,25.1590947931831,24.5109893101387,25.1590947931831,439817.29434074,0.0,1.0
2007-01-29,28.33,28.43,27.65,27.75,482500,25.5011504647899,25.5911651152127,24.8890508419146,24.9790654923374,536023.85582068,0.0,1.0
2007-01-30,28.28,28.62,28.1,28.26,299900,25.4561431395785,25.7621929510161,25.2941167688174,25.4381402094939,333167.988312169,0.0,1.0
2007-01-31,29.79,30.03,28.1,28.3,1132000,26.8153643609633,27.0313995219781,25.2941167688174,25.474146069663,1257573.06692023,0.0,1.0
2007-02-01,29.36,30.15,29.1,29.76,967200,26.4283013641451,27.1394171024855,26.1942632730457,26.7883599658365,1074491.75823785,0.0,1.0
2007-02-02,29.55,29.62,29.22,29.36,400600,26.5993291999485,26.6623394552445,26.3022808535531,26.4283013641451,445038.666615056,0.0,1.0
2007-02-05,29.53,29.6,29.19,29.5,310100,26.5813262698639,26.6443365251599,26.2752764584263,26.5543218747371,344499.477077706,0.0,1.0
2007-02-06,29.91,29.91,29.33,29.53,425100,26.9233819414707,26.9233819414707,26.4012969690183,26.5813262698639,472256.458257764,0.0,1.0
2007-02-07,30.65,30.78,30.1,30.1132,574700,27.5894903545997,27.7065094001494,27.0944097772741,27.1062917111299,638451.626818953,0.0,1.0
2007-02-08,30.28,30.61,29.87,30.6,555100,27.2564361480352,27.5534844944306,26.8873760813016,27.5444830293883,616677.393504787,0.0,1.0
2007-02-09,30.04,30.34,29.9,30.22,402000,27.0404009870204,27.3104449382889,26.9143804764284,27.2024273577815,446593.968994639,0.0,1.0
2007-02-12,29.9,30.0,29.55,30.0,376100,26.9143804764284,27.0043951268513,26.5993291999485,27.0043951268513,417820.874972348,0.0,1.0
2007-02-13,29.98,29.98,29.71,29.82,543800,26.9863921967667,26.9863921967667,26.743352640625,26.8423687560902,604123.881441007,0.0,1.0
2007-02-14,31.27,31.48,29.97,29.97,673900,28.1475811872213,28.3366119531093,26.9773907317244,26.9773907317244,748655.909715143,0.0,1.0
2007-02-15,31.3,31.67,31.17,31.27,673700,28.1745855823482,28.5076397889127,28.0575665367985,28.1475811872213,748433.723660915,0.0,1.0
2007-02-16,31.52,31.74,30.94,31.3,439200,28.3726178132784,28.5706500442087,27.850532840826,28.1745855823482,487920.57508071,0.0,1.0
2007-02-20,31.3,31.65,31.08,31.18,319100,28.1745855823482,28.4896368588281,27.9765533514179,28.0665680018408,354497.849517883,0.0,1.0
2007-02-21,31.27,31.51,31.05,31.1,489500,28.1475811872213,28.3636163482361,27.9495489562911,27.9945562815025,543800.367718597,0.0,1.0
2007-02-22,30.83,31.35,30.51,31.25,397600,27.7515167253608,28.2195929075596,27.4634698440078,28.1295782571367,441705.875801663,0.0,1.0
2007-02-23,30.61,30.79,30.37,30.67,301100,27.5534844944306,27.7155108651917,27.3374493334158,27.6074932846843,334501.104637527,0.0,1.0
2007-02-26,30.29,30.67,30.05,30.5932,364100,27.2654376130775,27.6074932846843,27.0494024520627,27.5383620331596,404489.711718776,0.0,1.0
2007-02-27,29.41,29.85,29.2,29.25,612500,26.4733086893565,26.869373151217,26.2842779234686,26.32928524868,680444.791067703,0.0,1.0
2007-02-28,29.08,29.5,28.73,29.5,589600,26.1762603429612,26.5543218747371,25.8612090664812,26.5543218747371,655004.487858803,0.0,1.0
2007-03-01,29.13,29.6,28.39,28.72,488400,26.2212676681726,26.6443365251599,25.5551592550436,25.852207601439,542578.344420352,0.0,1.0
2007-03-02,28.87,29.26,28.71,28.95,503800,25.9872295770732,26.3382867137223,25.8432061363967,26.0592412974115,559686.670595769,0.0,1.0
2007-03-05,28.51,29.08,28.29,28.3926,621700,25.663176835551,26.1762603429612,25.4651446046208,25.5574996359546,690665.349562107,0.0,1.0
2007-03-06,28.85,29.08,28.8,29.0,483100,25.9692266469886,26.1762603429612,25.9242193217772,26.1042486226229,536690.413983359,0.0,1.0
2007-03-07,28.53,29.16,28.48,28.8,536200,25.6811797656356,26.2482720632994,25.6361724404241,25.9242193217772,595680.811380411,0.0,1.0
2007-03-08,29.4,29.87,27.63,27.68,395000,26.4643072243143,26.8873760813016,24.87104791183,24.9160552370414,438817.457096722,0.0,1.0
2007-03-09,29.81,30.14,29.35,29.51,304600,26.8333672910479,27.1304156374432,26.4192998991028,26.5633233397794,338389.360586485,0.0,1.0
2007-03-12,30.48,30.62,29.5,29.56,282200,27.4364654488809,27.5624859594729,26.5543218747371,26.6083306649908,313504.522513152,0.0,1.0
2007-03-13,29.61,30.59,29.41,30.35,542500,26.6533379902022,27.535481564346,26.4733086893565,27.3194464033312,602679.672088537,0.0,1.0
2007-03-14,30.25,30.35,29.2,29.53,656300,27.2294317529084,27.3194464033312,26.2842779234686,26.5813262698639,729103.536943237,0.0,1.0
2007-03-15,31.04,31.05,30.25,30.25,481900,27.9405474912488,27.9495489562911,27.2294317529084,27.2294317529084,535357.297658001,0.0,1.0
2007-03-16,31.28,31.29,30.76,30.85,747400,28.1565826522636,28.1655841173059,27.6885064700648,27.7695196554454,830309.284643267,0.0,1.0
2007-03-19,31.98,32.9,31.96,32.0,969600,28.7866852052235,29.6148199891136,28.7686822751389,28.804688135308,1077157.99088856,0.0,1.0
2007-03-20,32.71,32.76,32.05,32.4,604900,29.4437921533102,29.4887994785216,28.8496954605194,29.1647467369994,672001.721007107,0.0,1.0
2007-03-21,29.8,32.4056,28.83,32.05,2811500,26.8243658260056,29.1697875574231,25.9512237169041,28.8496954605194,3123380.45728465,0.0,1.0
2007-03-22,30.06,30.2,29.8,30.05,1799200,27.058403917105,27.184424427697,26.8243658260056,27.0494024520627,1998785.74381879,0.0,1.0
2007-03-23,30.2,30.4,29.9,30.06,801400,27.184424427697,27.3644537285426,26.9143804764284,27.058403917105,890299.519284336,0.0,1.0
2007-03-26,29.02,30.28,28.67,30.05,1524200,26.1222515527075,27.2564361480352,25.8072002762275,27.0494024520627,1693279.91925778,0.0,1.0
2007-03-27,28.45,28.81,27.86,28.8,1003700,25.6091680452973,25.9332207868195,25.0780816078026,25.9242193217772,1115040.71313413,0.0,1.0
2007-03-28,27.62,28.85,27.23,28.0901,1202500,24.8620464467877,25.9692266469886,24.5109893101387,25.2852053184255,1335893.65103496,0.0,1.0
2007-03-29,27.43,28.0,27.24,27.84,898200,24.6910186109844,25.2041021183945,24.519990775181,25.060078677718,997837.569529811,0.0,1.0
2007-03-30,27.56,29.0,27.49,28.39,1245900,24.808037656534,26.1042486226229,24.7450274012381,25.5551592550436,1384108.02480204,0.0,1.0
2007-04-02,27.4,27.79,27.36,27.49,649700,24.6640142158575,25.0150713525066,24.6280083556884,24.7450274012381,721771.397153774,0.0,1.0
2007-04-03,27.82,27.92,27.45,27.45,600000,25.0420757476334,25.1320903980563,24.7090215410689,24.7090215410689,666558.162678566,0.0,1.0
2007-04-04,27.66,27.94,27.57,27.8,342700,24.8980523069569,25.1500933281408,24.8170391215763,25.0240728175489,380715.803916574,0.0,1.0
2007-04-05,27.48,27.74,27.33,27.67,357100,24.7360259361958,24.9700640272951,24.6010039605615,24.9070537719992,396713.199820859,0.0,1.0
2007-04-09,27.66,27.77,27.49,27.55,394900,24.8980523069569,24.997068422422,24.7450274012381,24.7990361914918,438706.364069609,0.0,1.0
2007-04-10,27.9,27.93,27.5503,27.66,366100,25.1140874679717,25.1410918630985,24.799306235443,24.8980523069569,406711.572261038,0.0,1.0
2007-04-11,28.09,28.31,27.79,27.9,658400,25.2851153037751,25.4831475347053,25.0150713525066,25.1140874679717,731436.490512612,0.0,1.0
2007-04-12,28.93,29.01,28.42,28.5,751000,26.0412383673269,26.1132500876652,25.5821636501704,25.6541753705087,834308.633619339,0.0,1.0
2007-04-13,29.37,29.45,28.77,28.95,600700,26.4373028291874,26.5093145495257,25.8972149266504,26.0592412974115,667335.813868357,0.0,1.0
2007-04-16,29.82,29.82,29.25,29.4,529100,26.8423687560902,26.8423687560902,26.32928524868,26.4643072243143,587793.206455381,0.0,1.0
2007-04-17,30.02,30.13,29.58,29.82,502200,27.0223980569358,27.121414172401,26.6263335950754,26.8423687560902,557909.18216196,0.0,1.0
2007-04-18,30.26,30.44,29.94,30.01,518800,27.2384332179507,27.4004595887118,26.9503863365976,27.0133965918936,576350.624662732,0.0,1.0
2007-04-19,30.28,30.59,29.7,29.73,600700,27.2564361480352,27.535481564346,26.7343511755828,26.7613555707096,667335.813868358,0.0,1.0
2007-04-20,30.46,30.83,30.27,30.75,483900,27.4184625187963,27.7515167253608,27.2474346829929,27.6795050050226,537579.158200264,0.0,1.0
2007-04-23,30.31,30.54,30.25,30.41,261700,27.2834405431621,27.4904742391346,27.2294317529084,27.3734551935849,290730.451954967,0.0,1.0
2007-04-24,30.57,30.58,30.14,30.35,348700,27.5174786342615,27.5264800993037,27.1304156374432,27.3194464033312,387381.385543359,0.0,1.0
2007-04-25,30.54,30.84,30.44,30.73,281900,27.4904742391346,27.7605181904031,27.4004595887118,27.661502074938,313171.243431813,0.0,1.0
2007-04-26,30.37,30.57,30.15,30.55,420700,27.3374493334158,27.5174786342615,27.1394171024855,27.4994757041769,467368.365064787,0.0,1.0
2007-04-27,30.45,30.62,30.2,30.34,482700,27.409461053754,27.5624859594729,27.184424427697,27.3104449382889,536246.041874907,0.0,1.0
2007-04-30,30.54,31.28,30.31,30.39,953700,27.4904742391346,28.1565826522636,27.2834405431621,27.3554522635003,1059494.19957758,0.0,1.0
2007-05-01,31.12,31.24,30.5,30.6,996300,28.0125592115871,28.1205767920945,27.4544683789655,27.5444830293883,1106819.82912776,0.0,1.0
2007-05-02,31.97,32.05,31.17,31.17,725600,28.7776837401812,28.8496954605194,28.0575665367985,28.0575665367985,806091.004732611,0.0,1.0
2007-05-03,32.87,33.08,31.81,31.91,934100,29.5878155939867,29.7768463598747,28.6336602995046,28.7236749499275,1037719.96626341,0.0,1.0
2007-05-04,33.12,33.18,32.77,33.0,501800,29.8128522200438,29.8668610102975,29.4978009435639,29.7048346395364,557464.810053507,0.0,1.0
2007-05-07,33.09,33.29,32.98,33.19,303500,29.785847824917,29.9658771257626,29.6868317094518,29.8758624753398,337167.337288241,0.0,1.0
2007-05-08,33.13,33.26,32.5,32.7154,330900,29.8218536850861,29.9388727306358,29.2547613874222,29.448652944433,367606.826717229,0.0,1.0
2007-05-09,33.2,33.25,32.79,32.8225,413500,29.8848639403821,29.9298712655935,29.5158038736484,29.5450586350359,459369.667112645,0.0,1.0
2007-05-10,32.86,33.16,32.72,33.02,382900,29.5788141289444,29.8488580802129,29.4527936183525,29.722837569621,425375.200816038,0.0,1.0
2007-05-11,33.37,33.44,32.89,32.91,552000,30.0378888461009,30.1008991013969,29.6058185240713,29.6238214541558,613233.509664281,0.0,1.0
2007-05-14,33.15,33.75,33.06,33.44,572000,29.8398566151707,30.3799445177077,29.7588434297901,30.1008991013969,635452.115086898,0.0,1.0
2007-05-15,32.91,33.63,32.86,33.09,390500,29.6238214541558,30.2719269372003,29.5788141289444,29.785847824917,433818.270876634,0.0,1.0
2007-05-16,33.55,33.59,32.82,32.91,212500,30.199915216862,30.2359210770312,29.5428082687753,29.6238214541558,236072.682615325,0.0,1.0
2007-05-17,32.92,33.55,32.89,33.41,610100,29.6328229191981,30.199915216862,29.6058185240713,30.07389470627,677778.558416989,0.0,1.0
2007-05-18,32.73,33.04,32.53,32.92,318800,29.4617950833947,29.7408404997055,29.2817657825491,29.6328229191981,354164.570436545,0.0,1.0
2007-05-21,32.92,33.09,32.68,32.73,440100,29.6328229191981,29.785847824917,29.4167877581833,29.4617950833947,488920.412324729,0.0,1.0
2007-05-22,32.53,32.85,32.09,32.82,310700,29.2817657825491,29.5698126639022,28.8857013206886,29.5428082687753,345166.035240384,0.0,1.0
2007-05-23,32.71,33.2,32.5,32.59,367700,29.4437921533102,29.8848639403821,29.2547613874222,29.3357745728028,408489.060694847,0.0,1.0
2007-05-24,32.18,33.2,32.06,32.71,216500,28.9667145060691,29.8848639403821,28.8586969255617,29.4437921533102,240516.403699849,0.0,1.0
2007-05-25,32.39,32.66,32.21,32.3,185500,29.1557452719571,29.3987848280988,28.993718901196,29.0747320865765,206077.56529479,0.0,1.0
2007-05-29,32.15,32.5,31.84,32.45,514200,28.9397101109423,29.2547613874222,28.6606646946315,29.2097540622108,571240.34541553,0.0,1.0
2007-05-30,32.51,32.55,31.29,31.8101,386300,29.2637628524645,29.2997687126336,28.1655841173059,28.6337503141551,429152.363737883,0.0,1.0
2007-05-31,32.5,32.95,32.34,32.65,338400,29.2547613874222,29.659827314325,29.1107379467457,29.3897833630565,375938.803750711,0.0,1.0
2007-06-01,33.44,33.46,32.65,32.75,471800,30.1008991013969,30.1189020314815,29.3897833630565,29.4797980134793,524136.901919579,0.0,1.0
2007-06-04,33.38,33.77,33.2,33.36,275000,30.0468903111432,30.3979474477923,29.8848639403821,30.0288873810586,305505.824561009,0.0,1.0
2007-06-05,32.99,33.2,32.64,33.19,178100,29.6958331744941,29.8848639403821,29.3807818980142,29.8758624753398,197856.681288421,0.0,1.0
2007-06-06,32.62,33.08,32.32,32.86,255900,29.3627789679296,29.7768463598747,29.0927350166611,29.5788141289444,284287.056382408,0.0,1.0
2007-06-07,31.87,32.64,31.75,32.42,283400,28.6876690897583,29.3807818980142,28.5796515092509,29.182749667084,314837.63883851,0.0,1.0
2007-06-08,32.83,32.89,31.78,31.79,278600,29.5518097338176,29.6058185240713,28.6066559043778,28.6156573694201,309505.17353708,0.0,1.0
2007-06-11,32.59,32.71,32.35,32.68,209700,29.3357745728028,29.4437921533102,29.119739411788,29.4167877581833,232962.077856158,0.0,1.0
2007-06-12,32.31,32.77,32.12,32.27,339000,29.0837335516188,29.4978009435639,28.9127057158154,29.0477276914497,376605.36191339,0.0,1.0
2007-06-13,32.69,32.72,32.16,32.4,314300,29.4257892232256,29.4527936183525,28.9487115759846,29.1647467369994,349165.384216455,0.0,1.0
2007-06-14,32.92,33.2999,32.69,32.69,198700,29.6328229191981,29.9747885761545,29.4257892232256,29.4257892232256,220741.844873719,0.0,1.0
2007-06-15,33.66,34.67,33.0,33.0,495000,30.2989313323271,31.2080793015978,29.7048346395364,29.7048346395364,549910.484209817,0.0,1.0
2007-06-18,34.59,34.83,33.85,33.9,433400,31.1360675812595,31.3521027422743,30.4699591681305,30.5149664933419,481477.179508151,0.0,1.0
2007-06-19,34.15,34.62,33.91,34.59,359600,30.740003119399,31.1630719763864,30.5239679583842,31.1360675812595,399490.525498688,0.0,1.0
2007-06-20,33.39,34.4,33.3,33.3,342500,30.0558917761855,30.9650397454561,29.9748785908049,29.9748785908049,380493.617862348,0.0,1.0
2007-06-21,33.54,33.73,32.84,33.28,242400,30.1909137518197,30.3619415876231,29.5608111988599,29.9568756607204,269289.497722141,0.0,1.0
2007-06-22,33.14,33.9,32.96,33.54,207800,29.8308551501284,30.5149664933419,29.6688287793673,30.1909137518197,230851.31034101,0.0,1.0
2007-06-25,32.89,33.49,32.5,33.086,280100,29.6058185240713,30.1459064266083,29.2547613874222,29.7822472389,311171.568943777,0.0,1.0
2007-06-26,33.25,33.57,32.43,33.09,303900,29.9298712655935,30.2179181469466,29.1917511321262,29.785847824917,337611.709396694,0.0,1.0
2007-06-27,33.4,33.42,32.51,33.0,305400,30.0648932412278,30.0828961713123,29.2637628524645,29.7048346395364,339278.104803389,0.0,1.0
2007-06-28,33.19,33.51,33.0,33.47,364800,29.8758624753398,30.1639093566929,29.7048346395364,30.1279034965237,405267.362908568,0.0,1.0
2007-06-29,33.01,33.53,33.0,33.39,314700,29.7138361045787,30.1819122867774,29.7048346395364,30.0558917761855,349609.756324908,0.0,1.0
2007-07-02,34.11,34.12,33.16,33.27,278600,30.7039972592299,30.7129987242722,29.8488580802129,29.9478741956781,309505.173537081,0.0,1.0
2007-07-03,33.77,34.13,33.421,34.11,163900,30.3979474477923,30.7220001893145,30.0837963178165,30.7039972592299,182081.471438361,0.0,1.0
2007-07-05,34.15,34.43,33.9,33.9,251500,30.740003119399,30.992044140583,30.5149664933419,30.5149664933419,279398.963189432,0.0,1.0
2007-07-06,34.65,34.83,34.14,34.27,196700,31.1900763715132,31.3521027422743,30.7310016543568,30.8480206999064,218519.984331457,0.0,1.0
2007-07-09,34.55,34.81,34.375,34.75,374500,31.1000617210904,31.3340998121898,30.9425360828504,31.2800910219361,416043.386538538,0.0,1.0
2007-07-10,34.02,34.76,33.85,34.2,489800,30.6229840738494,31.2890924869783,30.4699591681305,30.7850104446105,544133.646799935,0.0,1.0
2007-07-11,33.7,34.65,33.01,34.07,626700,30.3349371924963,31.1900763715132,29.7138361045787,30.6679913990608,696220.000917761,0.0,1.0
2007-07-12,34.57,34.6,34.0001,34.15,571600,31.118064651175,31.1450690463018,30.6050711584152,30.740003119399,635007.742978446,0.0,1.0
2007-07-13,34.86,34.9,34.21,34.49,354700,31.3791071374012,31.4151129975703,30.7940119096527,31.0460529308367,394046.967170145,0.0,1.0
2007-07-16,34.1,34.86,33.68,34.67,574700,30.6949957941876,31.3791071374012,30.3169342624117,31.2080793015978,638451.626818953,0.0,1.0
2007-07-17,34.33,34.67,34.19,34.28,535200,30.9020294901601,31.2080793015978,30.7760089795682,30.8570221649487,594569.881109281,0.0,1.0
2007-07-18,33.61,34.2,33.34,34.05,258700,30.2539240071157,30.7850104446105,30.0108844509741,30.6499884689762,287397.661141575,0.0,1.0
2007-07-19,33.89,34.18,33.77,33.8,546200,30.5059650282997,30.7670075145259,30.3979474477923,30.4249518429191,606790.11409172,0.0,1.0
2007-07-20,32.77,33.82,32.59,33.82,508000,29.4978009435639,30.4429547730037,29.3357745728028,30.4429547730037,564352.577734519,0.0,1.0
2007-07-23,31.92,32.89,31.8701,32.83,623100,28.7326764149698,29.6058185240713,28.6877591044088,29.5518097338176,692220.651941689,0.0,1.0
2007-07-24,30.49,31.7901,30.35,31.53,865100,27.4454669139232,28.6157473840705,27.3194464033312,28.3816192783207,961065.777555378,0.0,1.0
2007-07-25,30.3,31.13,29.91,30.83,695100,27.2744390781198,28.0215606766293,26.9233819414707,27.7515167253608,772207.631463118,0.0,1.0
2007-07-26,29.73,30.09,29.1101,29.55,702500,26.7613555707096,27.0854083122318,26.2033547527384,26.5993291999485,780428.515469488,0.0,1.0
2007-07-27,29.9,30.67,29.41,29.74,549200,26.9143804764284,27.6074932846843,26.4733086893565,26.7703570357519,610122.904905115,0.0,1.0
2007-07-30,30.3,30.77,29.12,29.12,720900,27.2744390781198,27.6975079351071,26.2122662031303,26.2122662031303,800869.632458296,0.0,1.0
2007-07-31,29.83,31.12,29.81,30.67,544800,26.8513702211325,28.0125592115871,26.8333672910479,27.6074932846843,605234.811712136,0.0,1.0
2007-08-01,29.38,30.19,28.67,29.68,514100,26.4463042942297,27.1754229626547,25.8072002762275,26.7163482454982,571129.252388417,0.0,1.0
2007-08-02,29.83,30.2,29.25,29.49,364800,26.8513702211325,27.184424427697,26.32928524868,26.5453204096948,405267.362908567,0.0,1.0
2007-08-03,28.5,30.7,28.5,29.87,577500,25.6541753705087,27.6344976798111,25.6541753705087,26.8873760813016,641562.23157812,0.0,1.0
2007-08-06,29.51,29.6,28.21,29.35,1026600,26.5633233397794,26.6443365251599,25.3931328842825,26.4192998991028,1140481.01634302,0.0,1.0
2007-08-07,30.77,31.01,29.3,29.51,706000,27.6975079351071,27.9135430961219,26.3742925738914,26.5633233397794,784316.771418446,0.0,1.0
2007-08-08,32.12,34.43,31.17,31.3,1176500,28.9127057158154,30.992044140583,28.0575665367985,28.1745855823482,1307009.46398556,0.0,1.0
2007-08-09,33.7,34.94,31.0,31.8,1455400,30.3349371924963,31.4511188577395,27.9045416310797,28.6246588344624,1616847.91660397,0.0,1.0
2007-08-10,32.95,34.95,32.38,33.5,1579000,29.659827314325,31.4601203227817,29.1467438069148,30.1549078916506,1754158.89811576,0.0,1.0
2007-08-13,32.51,33.33,32.4,33.08,386700,29.2637628524645,30.0018829859318,29.1647467369994,29.7768463598747,429596.735846336,0.0,1.0
2007-08-14,30.7,32.55,30.58,32.36,391300,27.6344976798111,29.2997687126336,27.5264800993037,29.1287408768302,434707.015093539,0.0,1.0
2007-08-15,30.27,31.66,30.23,30.56,341100,27.2474346829929,28.4986383238704,27.2114288228238,27.5084771692192,378938.315482765,0.0,1.0
2007-08-16,30.31,30.89,29.05,30.12,622600,27.2834405431621,27.8055255156145,26.1492559478343,27.1124127073587,691665.186806124,0.0,1.0
2007-08-17,31.77,32.84,31.0,31.82,545100,28.5976544393355,29.5608111988599,27.9045416310797,28.6426617645469,605568.090793477,0.0,1.0
2007-08-20,31.46,32.52,30.87,31.97,370400,28.3186090230247,29.2727643175068,27.78752258553,28.7776837401812,411488.572426901,0.0,1.0
2007-08-21,31.33,31.62,30.78,31.27,377900,28.201589977475,28.4626324637012,27.7065094001494,28.1475811872213,419820.549460384,0.0,1.0
2007-08-22,31.66,32.39,31.48,31.57,239100,28.4986383238704,29.1557452719571,28.3366119531093,28.4176251384898,265623.427827408,0.0,1.0
2007-08-23,30.43,31.9144,30.35,31.66,390600,27.3914581236695,28.7276355945461,27.3194464033312,28.4986383238704,433929.363903746,0.0,1.0
2007-08-24,30.27,30.74,29.89,30.43,694600,27.2474346829929,27.6705035399803,26.9053790113862,27.3914581236695,771652.166327554,0.0,1.0
2007-08-27,30.22,30.43,29.9,30.05,456800,27.2024273577815,27.3914581236695,26.9143804764284,27.0494024520627,507472.947852615,0.0,1.0
2007-08-28,29.62,30.28,29.51,30.05,250900,26.6623394552445,27.2564361480352,26.5633233397794,27.0494024520627,278732.405026753,0.0,1.0
2007-08-29,30.17,30.2,29.58,29.85,231200,27.1574200325701,27.184424427697,26.6263335950754,26.869373151217,256847.078685474,0.0,1.0
2007-08-30,30.17,30.49,29.67,29.83,213300,27.1574200325701,27.4454669139232,26.7073467804559,26.8513702211325,236961.42683223,0.0,1.0
2007-08-31,31.4,31.66,30.65,30.82,484000,28.264600232771,28.4986383238704,27.5894903545997,27.7425152603185,537690.251227376,0.0,1.0
2007-09-04,31.2,31.48,31.2,31.43,439400,28.0845709319253,28.3366119531093,28.0845709319253,28.2916046278979,488142.761134937,0.0,1.0
2007-09-05,30.96,32.09,30.72,32.04,273000,27.8685357709105,28.8857013206886,27.6525006098957,28.8406939954772,303283.964018748,0.0,1.0
2007-09-06,31.01,31.2,30.48,31.01,367300,27.9135430961219,28.0845709319253,27.4364654488809,27.9135430961219,408044.688586396,0.0,1.0
2007-09-07,30.1,30.75,29.9,30.56,234100,27.0944097772741,27.6795050050226,26.9143804764284,27.5084771692192,260068.776471754,0.0,1.0
2007-09-10,29.58,30.3,29.4,30.19,536700,26.6263335950754,27.2744390781198,26.4643072243143,27.1754229626547,596236.276515976,0.0,1.0
2007-09-11,30.29,30.34,29.66,29.68,550400,27.2654376130775,27.3104449382889,26.6983453154136,26.7163482454982,611456.021230471,0.0,1.0
2007-09-12,30.8,31.15,30.21,30.21,435500,27.724512330234,28.0395636067139,27.1934258927392,27.1934258927392,483810.133077525,0.0,1.0
2007-09-13,30.48,31.25,30.39,31.12,288400,27.4364654488809,28.1295782571367,27.3554522635003,28.0125592115871,320392.290194164,0.0,1.0
2007-09-14,30.46,30.6,30.05,30.2,520500,27.4184625187963,27.5444830293883,27.0494024520627,27.184424427697,578239.206123656,0.0,1.0
2007-09-17,30.82,30.85,30.21,30.32,627400,27.7425152603185,27.7695196554454,27.1934258927392,27.2924420082044,696997.652107555,0.0,1.0
2007-09-18,33.25,33.52,31.09,31.09,1233800,29.9298712655935,30.1729108217352,27.9855548164602,27.9855548164602,1370665.76852136,0.0,1.0
2007-09-19,30.01,32.63,28.77,32.5,2727700,27.0133965918936,29.3717804329719,25.8972149266504,29.2547613874222,3030284.50056387,0.0,1.0
2007-09-20,29.7,30.39,29.3,30.1,1061800,26.7343511755828,27.3554522635003,26.3742925738914,27.0944097772741,1179585.76188683,0.0,1.0
2007-09-21,29.87,30.39,29.3,29.98,1296000,26.8873760813016,27.3554522635003,26.3742925738914,26.9863921967667,1439765.6313857,0.0,1.0
2007-09-24,29.67,30.12,29.46,29.85,865000,26.7073467804559,27.1124127073587,26.518316014568,26.869373151217,960954.684528266,0.0,1.0
2007-09-25,29.66,29.99,29.4,29.51,532600,26.6983453154136,26.995393661809,26.4643072243143,26.5633233397794,591681.462404341,0.0,1.0
2007-09-26,29.49,29.99,29.45,29.8,510400,26.5453204096948,26.995393661809,26.5093145495257,26.8243658260056,567018.810385233,0.0,1.0
2007-09-27,29.95,29.99,29.32,29.77,1022800,26.9593878016399,26.995393661809,26.392295503976,26.7973614308788,1136259.48131273,0.0,1.0
2007-09-28,30.34,30.61,29.98,30.11,453100,27.3104449382889,27.5534844944306,26.9863921967667,27.1034112423164,503362.505849431,0.0,1.0
2007-10-01,31.3,31.74,30.36,30.39,465000,28.1745855823482,28.5706500442087,27.3284478683735,27.3554522635003,516582.576075888,0.0,1.0
2007-10-02,31.2,31.57,31.09,31.2,515500,28.0845709319253,28.4176251384898,27.9855548164602,28.0845709319253,572684.554768002,0.0,1.0
2007-10-03,31.45,31.53,30.72,31.15,497700,28.3096075579824,28.3816192783207,27.6525006098957,28.0395636067139,552909.995941871,0.0,1.0
2007-10-04,32.17,32.54,31.43,31.64,484600,28.9577130410269,29.2907672475914,28.2916046278979,28.4806353937858,538356.809390054,0.0,1.0
2007-10-05,32.48,32.8,32.05,32.45,327800,29.2367584573376,29.5248053386907,28.8496954605194,29.2097540622108,364162.942876724,0.0,1.0
2007-10-08,32.53,33.06,32.27,32.53,201900,29.2817657825491,29.7588434297901,29.0477276914497,29.2817657825491,224296.821741337,0.0,1.0
2007-10-09,33.01,33.24,32.38,32.54,406500,29.7138361045787,29.9208698005512,29.1467438069148,29.2907672475914,451593.155214728,0.0,1.0
2007-10-10,32.84,33.3,32.75,33.21,473800,29.5608111988599,29.9748785908049,29.4797980134793,29.8938654054244,526358.76246184,0.0,1.0
2007-10-11,32.56,33.28,32.5,32.9,629700,29.3087701776759,29.9568756607204,29.2547613874222,29.6148199891136,699552.791731155,0.0,1.0
2007-10-12,32.35,32.76,32.24,32.51,186200,29.119739411788,29.4887994785216,29.0207232963228,29.2637628524645,206855.216484581,0.0,1.0
2007-10-15,31.98,32.34,31.6,32.3,327300,28.7866852052235,29.1107379467457,28.4446295336167,29.0747320865765,363607.477741157,0.0,1.0
2007-10-16,31.33,32.06,31.25,31.75,254800,28.201589977475,28.8586969255617,28.1295782571367,28.5796515092509,283065.033084164,0.0,1.0
2007-10-17,31.45,31.99,31.29,31.67,284400,28.3096075579824,28.7956866702657,28.1655841173059,28.5076397889127,315948.56910964,0.0,1.0
2007-10-18,31.05,31.63,30.89,31.25,349500,27.9495489562911,28.4716339287435,27.8055255156145,28.1295782571367,388270.129760264,0.0,1.0
2007-10-19,29.85,31.2099,29.85,30.94,456700,26.869373151217,28.0934823823172,26.869373151217,27.850532840826,507361.854825502,0.0,1.0
2007-10-22,31.76,31.88,29.23,30.0,648900,28.5886529742932,28.6966705548006,26.3112823185954,27.0043951268513,720882.652936869,0.0,1.0
2007-10-23,32.22,32.37,31.33,32.01,496000,29.0027203662383,29.1377423418725,28.201589977475,28.8136896003503,551021.414480947,0.0,1.0
2007-10-24,32.0,32.45,31.47,31.9,342600,28.804688135308,29.2097540622108,28.327610488067,28.7146734848852,380604.710889461,0.0,1.0
2007-10-25,31.64,32.36,31.48,32.17,207400,28.4806353937858,29.1287408768302,28.3366119531093,28.9577130410269,230406.938232558,0.0,1.0
2007-10-26,31.4,32.184,31.17,32.1,303100,28.264600232771,28.9703150920861,28.0575665367985,28.8947027857309,336722.965179789,0.0,1.0
2007-10-29,31.5,31.76,31.05,31.44,212900,28.3546148831938,28.5886529742932,27.9495489562911,28.3006060929401,236517.054723778,0.0,1.0
2007-10-30,31.69,32.11,31.15,31.44,221500,28.5256427189972,28.9037042507731,28.0395636067139,28.3006060929401,246071.055055504,0.0,1.0
2007-10-31,32.05,32.2,31.1,31.85,354100,28.8496954605194,28.9847174361537,27.9945562815025,28.6696661596738,393380.409007467,0.0,1.0
2007-11-01,30.75,31.94,30.58,31.75,271500,27.6795050050226,28.7506793450543,27.5264800993037,28.5796515092509,301617.56861205,0.0,1.0
2007-11-02,30.82,31.64,30.12,31.12,207600,27.7425152603185,28.4806353937858,27.1124127073587,28.0125592115871,230629.124286784,0.0,1.0
2007-11-05,30.76,31.05,30.12,30.25,263800,27.6885064700648,27.9495489562911,27.1124127073587,27.2294317529084,293063.405524343,0.0,1.0
2007-11-06,31.97,32.0,30.64,30.95,205000,28.7776837401812,28.804688135308,27.5804888895574,27.8595343058682,227740.705581843,0.0,1.0
2007-11-07,31.09,31.79,31.02,31.28,278600,27.9855548164602,28.6156573694201,27.9225445611642,28.1565826522636,309505.173537081,0.0,1.0
2007-11-08,31.08,31.46,30.36,31.19,210100,27.9765533514179,28.3186090230247,27.3284478683735,28.075569466883,233406.449964611,0.0,1.0
2007-11-09,30.58,31.15,30.04,30.75,188700,27.5264800993037,28.0395636067139,27.0404009870204,27.6795050050226,209632.542162409,0.0,1.0
2007-11-12,30.22,30.97,30.0,30.49,433400,27.2024273577815,27.8775372359528,27.0043951268513,27.4454669139232,481477.179508151,0.0,1.0
2007-11-13,31.49,31.49,30.27,30.8,200400,28.3456134181516,28.3456134181516,27.2474346829929,27.724512330234,222630.426334641,0.0,1.0
2007-11-14,30.96,31.6385,30.85,31.5,197600,27.8685357709105,28.4792851740295,27.7695196554454,28.3546148831938,219519.821575474,0.0,1.0
2007-11-15,30.6,30.94,30.19,30.62,275100,27.5444830293883,27.850532840826,27.1754229626547,27.5624859594729,305616.917588122,0.0,1.0
2007-11-16,30.79,30.86,30.19,30.73,239000,27.7155108651917,27.7785211204877,27.1754229626547,27.661502074938,265512.334800295,0.0,1.0
2007-11-19,29.78,30.5,29.5,30.28,333700,26.806362895921,27.4544683789655,26.5543218747371,27.2564361480352,370717.431476396,0.0,1.0
2007-11-20,29.84,30.03,29.0,29.83,327700,26.8603716861747,27.0313995219781,26.1042486226229,26.8513702211325,364051.84984961,0.0,1.0
2007-11-21,28.88,29.55,28.88,29.36,202300,25.9962310421155,26.5993291999485,25.9962310421155,26.4283013641451,224741.19384979,0.0,1.0
2007-11-23,29.76,29.89,29.01,29.3,58800,26.7883599658365,26.9053790113862,26.1132500876652,26.3742925738914,65322.6999424994,0.0,1.0
2007-11-26,30.28,30.76,29.61,29.76,297700,27.2564361480352,27.6885064700648,26.6533379902022,26.7883599658365,330723.941715682,0.0,1.0
2007-11-27,30.8,31.0,30.2001,30.29,324800,27.724512330234,27.9045416310797,27.1845144423474,27.2654376130775,360830.15206333,0.0,1.0
2007-11-28,32.48,32.5,30.8,30.8,371300,29.2367584573376,29.2547613874222,27.724512330234,27.724512330234,412488.40967092,0.0,1.0
2007-11-29,32.55,32.85,32.1008,32.47,188700,29.2997687126336,29.5698126639022,28.8954229029342,29.2277569922954,209632.542162409,0.0,1.0
2007-11-30,33.02,33.75,32.81,32.99,354300,29.722837569621,30.3799445177077,29.533806803733,29.6958331744941,393602.595061693,0.0,1.0
2007-12-03,32.26,33.26,32.26,33.03,220900,29.0387262264074,29.9388727306358,29.0387262264074,29.7318390346633,245404.496892825,0.0,1.0
2007-12-04,33.17,33.35,31.6501,31.91,195600,29.8578595452552,30.0198859160163,28.4897268734785,28.7236749499275,217297.961033213,0.0,1.0
2007-12-05,33.17,33.68,32.84,33.57,241000,29.8578595452552,30.3169342624117,29.5608111988599,30.2179181469466,267734.195342558,0.0,1.0
2007-12-06,33.44,33.86,33.04,33.04,413200,30.1008991013969,30.4789606331728,29.7408404997055,29.7408404997055,459036.388031305,0.0,1.0
2007-12-07,34.78,34.9,33.43,33.65,263400,31.3070954170629,31.4151129975703,30.0918976363546,30.2899298672848,292619.03341589,0.0,1.0
2007-12-10,35.12,35.83,34.54,34.93,558700,31.6131452285006,32.2522492465027,31.0910602560481,31.4421173926972,620676.742480857,0.0,1.0
2007-12-11,33.04,35.5,33.04,35.22,321500,29.7408404997055,31.9552009001073,29.7408404997055,31.7031598789234,357164.082168599,0.0,1.0
2007-12-12,32.69,34.52,32.46,34.21,351400,29.4257892232256,31.0730573259635,29.2187555272531,30.7940119096527,390380.897275413,0.0,1.0
2007-12-13,33.41,33.72,32.43,32.7,218300,30.07389470627,30.3529401225808,29.1917511321262,29.4347906882679,242516.078187885,0.0,1.0
2007-12-14,32.78,33.79,32.46,32.75,196900,29.5068024086062,30.4159503778768,29.2187555272531,29.4797980134793,218742.170385682,0.0,1.0
2007-12-17,31.84,32.93,31.84,32.64,412000,28.6606646946315,29.6418243842404,28.6606646946315,29.3807818980142,457703.271705948,0.0,1.0
2007-12-18,32.13,33.21,31.93,32.0,518600,28.9217071808577,29.8938654054244,28.741677880012,28.804688135308,576128.438608507,0.0,1.0
2007-12-19,34.83,35.41,33.0,33.03,1096100,31.3521027422743,31.8741877147268,29.7048346395364,29.7318390346633,1217690.67018663,0.0,1.0
2007-12-20,35.73,35.73,34.89,35.13,377500,32.1622345960799,32.1622345960799,31.406111532528,31.6221466935428,419376.17735193,0.0,1.0
2007-12-21,37.0,37.0,35.21,36.37,879100,33.3054206564499,33.3054206564499,31.6941584138811,32.738328358786,976618.801351212,0.0,1.0
2007-12-24,36.93,37.48,36.59,37.44,324900,33.2424104011539,33.7374909784795,32.9363605897163,33.7014851183104,360941.245090444,0.0,1.0
2007-12-26,38.54,39.42,36.85,37.37,542800,34.6916462729616,35.4837751966826,33.1703986808157,33.6384748630144,603012.951169876,0.0,1.0
2007-12-27,37.61,39.01,37.28,39.01,842000,33.8545100240292,35.1147151299489,33.5574616776339,35.1147151299489,935403.288292254,0.0,1.0
2007-12-28,37.78,38.03,37.39,37.76,373800,34.007534929748,34.2325715558051,33.656477793099,33.9895319996635,415265.735348747,0.0,1.0
2007-12-31,38.03,38.48,37.6,38.27,307600,34.2325715558051,34.6376374827079,33.8455085589869,34.44860671682,341722.151399878,0.0,1.0
2008-01-02,37.38,38.49,36.8056,38.05,483700,33.6474763280567,34.6466389477502,33.1304321760279,34.2505744858897,537356.972146037,0.0,1.0
2008-01-03,36.96,37.76,36.66,37.74,330700,33.2694147962808,33.9895319996635,32.9993708450123,33.9715290695789,367384.640663003,0.0,1.0
2008-01-04,35.18,36.65,35.05,36.53,447300,31.6671540187543,32.99036937997,31.5501349732046,32.8823517994626,496919.11027687,0.0,1.0
2008-01-07,33.9,35.28,33.43,35.28,569800,30.5149664933419,31.7571686691771,30.0918976363546,31.7571686691771,633008.068490412,0.0,1.0
2008-01-08,31.25,34.24,31.19,34.24,643600,28.1295782571367,30.8210163047796,28.075569466883,30.8210163047796,714994.722499876,0.0,1.0
2008-01-09,30.83,31.52,29.42,31.27,611500,27.7515167253608,28.3726178132784,26.4823101543988,28.1475811872213,679333.860796572,0.0,1.0
2008-01-10,31.46,32.0,30.24,30.54,466500,28.3186090230247,28.804688135308,27.2204302878661,27.4904742391346,518248.971482585,0.0,1.0
2008-01-11,30.7,31.52,30.57,31.28,414700,27.6344976798111,28.3726178132784,27.5174786342615,28.1565826522636,460702.783438003,0.0,1.0
2008-01-14,30.64,31.1699,30.33,31.02,164000,27.5804888895574,28.0574765221481,27.3014434732466,27.9225445611642,182192.564465475,0.0,1.0
2008-01-15,29.31,30.41,28.92,30.37,484100,26.3832940389337,27.3734551935849,26.0322369022846,27.3374493334158,537801.344254489,0.0,1.0
2008-01-16,30.08,30.81,29.0,29.24,472900,27.0764068471895,27.7335137952763,26.1042486226229,26.3202837836377,525358.925217824,0.0,1.0
2008-01-17,27.94,30.37,27.93,30.27,789000,25.1500933281408,27.3374493334158,25.1410918630985,27.2474346829929,876523.983922315,0.0,1.0
2008-01-18,27.23,28.1,26.91,28.1,673500,24.5109893101387,25.2941167688174,24.2229424287856,25.2941167688174,748211.537606689,0.0,1.0
2008-01-22,27.65,28.03,25.23,26.1,486600,24.8890508419146,25.2311065135214,22.7106963016819,23.4938237603606,540578.669932317,0.0,1.0
2008-01-23,29.01,29.39,25.25,27.07,1273800,26.1132500876652,26.455305759272,22.7286992317665,24.3669658694621,1415102.97936659,0.0,1.0
2008-01-24,28.58,29.91,28.45,29.12,470500,25.726187090847,26.9233819414707,25.6091680452973,26.2122662031303,522692.692567108,0.0,1.0
2008-01-25,28.9,29.77,28.66,29.05,516200,26.0142339722001,26.7973614308788,25.7981988111853,26.1492559478343,573462.205957792,0.0,1.0
2008-01-28,29.09,29.25,28.24,28.41,361200,26.1852618080035,26.32928524868,25.4201372794093,25.5731621851282,401268.013932496,0.0,1.0
2008-01-29,29.38,29.65,28.96,29.33,230500,26.4463042942297,26.6893438503713,26.0682427624538,26.4012969690183,256069.427495682,0.0,1.0
2008-01-30,28.47,29.52,28.35,29.22,540700,25.6271709753819,26.5723248048217,25.5191533948745,26.3022808535531,600679.9976005,0.0,1.0
2008-01-31,29.56,30.01,27.66,28.08,519900,26.6083306649908,27.0133965918936,24.8980523069569,25.2761138387328,577572.647960977,0.0,1.0
2008-02-01,30.87,31.24,29.35,29.71,621400,27.78752258553,28.1205767920945,26.4192998991028,26.743352640625,690332.070480767,0.0,1.0
2008-02-04,30.51,31.11,30.22,30.96,380200,27.4634698440078,28.0035577465448,27.2024273577815,27.8685357709105,422375.689083984,0.0,1.0
2008-02-05,27.9,29.25,27.45,29.25,2351900,25.1140874679717,26.32928524868,24.7090215410689,26.32928524868,2612796.90467286,0.0,1.0
2008-02-06,27.14,27.9,26.59,27.9,4345300,24.4299761247581,25.1140874679717,23.9348955474325,25.1140874679717,4827325.30714529,0.0,1.0
2008-02-07,27.54,27.56,26.35,26.95,1250900,24.7900347264495,24.808037656534,23.7188603864177,24.2589482889547,1389662.6761577,0.0,1.0
2008-02-08,27.2,27.76,26.94,27.53,643200,24.4839849150118,24.9880669573797,24.2499468239124,24.7810332614072,714550.350391423,0.0,1.0
2008-02-11,27.14,27.32,26.54,27.2699,559000,24.4299761247581,24.5920024955192,23.8898882222211,24.5469051556574,621010.021562198,0.0,1.0
2008-02-12,27.52,27.88,27.0156,27.11,664600,24.7720317963649,25.0960845378871,24.3179978996321,24.4029717296313,738324.258193625,0.0,1.0
2008-02-13,28.64,28.69,27.52,27.76,1720800,25.7801958811007,25.8252032063121,24.7720317963649,24.9880669573797,1911688.81056213,0.0,1.0
2008-02-14,27.44,28.94,27.27,28.75,351200,24.7000200760266,26.0502398323692,24.5469951703078,25.8792119965658,390158.711221188,0.0,1.0
2008-02-15,27.03,27.4999,26.71,27.4999,490800,24.330960009293,24.7539388516299,24.0429131279399,24.7539388516299,545244.577071067,0.0,1.0
2008-02-19,27.56,27.93,27.24,27.34,588900,24.808037656534,25.1410918630985,24.519990775181,24.6100054256038,654226.836669013,0.0,1.0
2008-02-20,27.68,27.7,27.15,27.32,302300,24.9160552370414,24.934058167126,24.4389775898004,24.5920024955192,335834.220962885,0.0,1.0
2008-02-21,27.3,28.2,27.04,27.82,455300,24.5739995654347,25.3841314192402,24.3399614743353,25.0420757476334,505806.552445917,0.0,1.0
2008-02-22,26.74,27.5,26.3,27.33,1107800,24.0699175230668,24.7540288662803,23.6738530612063,24.6010039605615,1230688.55435886,0.0,1.0
2008-02-25,26.7,26.74,26.0,26.55,594200,24.0339116628976,24.0699175230668,23.4038091099378,23.8988896872634,660114.767106007,0.0,1.0
2008-02-26,27.2,27.55,26.53,26.7,1528600,24.4839849150118,24.7990361914918,23.8808867571788,24.0339116628976,1698168.01245076,0.0,1.0
2008-02-27,27.31,27.61,26.84,27.0,568200,24.5830010304769,24.8530449817455,24.1599321734896,24.3039556141661,631230.580056603,0.0,1.0
2008-02-28,26.83,27.29,26.47,27.14,551100,24.1509307084473,24.5649981003924,23.8268779669251,24.4299761247581,612233.672420263,0.0,1.0
2008-02-29,25.89,26.71,25.77,26.55,381500,23.3047929944727,24.0429131279399,23.1967754139652,23.8988896872634,423819.898436454,0.0,1.0
2008-03-03,25.61,26.23,24.69,25.75,924100,23.0527519732887,23.6108428059103,22.2246171893986,23.1787724838807,1026610.6635521,0.0,1.0
2008-03-04,25.83,26.05,25.23,25.38,789600,23.2507842042189,23.4488164351492,22.7106963016819,22.8457182773162,877190.542084994,0.0,1.0
2008-03-05,25.5,26.01,25.3,25.98,569500,22.9537358578236,23.4128105749801,22.7737065569779,23.3858061798532,632674.789409072,0.0,1.0
2008-03-06,24.49,25.41,24.39,25.3999,581800,22.0445878885529,22.872722672443,21.9545732381301,22.8636311927503,646339.231743983,0.0,1.0
2008-03-07,24.6,24.92,23.89,24.0,601900,22.143604004018,22.4316508853711,21.5044999860159,21.603516101481,668668.930193716,0.0,1.0
2008-03-10,23.96,24.78,23.92,24.73,401000,21.5675102413119,22.3056303747792,21.5315043811428,22.2606230495677,445483.038723508,0.0,1.0
2008-03-11,25.12,25.12,24.2,24.69,1602300,22.6116801862168,22.6116801862168,21.7835454023267,22.2246171893986,1780043.57343311,0.0,1.0
2008-03-12,24.82,25.29,24.44,25.25,662700,22.3416362349483,22.7647050919356,21.9995805633415,22.7286992317665,736213.490678475,0.0,1.0
2008-03-13,25.11,25.14,24.11,24.79,611200,22.6026787211745,22.6296831163014,21.7025322169461,22.3146318398214,679000.581715233,0.0,1.0
2008-03-14,24.31,25.47,23.88,25.28,540300,21.8825615177918,22.9267314626967,21.4954985209736,22.7557036268933,600235.625492049,0.0,1.0
2008-03-17,23.77,24.09,22.97,23.4,1009200,21.3964824055085,21.6845292868616,20.6763652021258,21.063428198944,1121150.82962535,0.0,1.0
2008-03-18,25.65,26.08,24.12,24.31,1153600,23.0887578334578,23.475820830276,21.7115336819884,21.8825615177918,1281569.16077666,0.0,1.0
2008-03-19,26.36,27.35,26.29,26.8801,1626900,23.72786185146,24.6190068906461,23.664851596164,24.1960280483092,1807372.45810293,0.0,1.0
2008-03-20,26.63,27.06,26.22,26.65,1113800,23.9709014076017,24.3579644044199,23.601841340868,23.9889043376862,1237354.13598564,0.0,1.0
2008-03-24,27.54,27.9,26.7,26.79,504700,24.7900347264495,25.1140874679717,24.0339116628976,24.1149248482782,560686.507839786,0.0,1.0
2008-03-25,28.1,28.32,27.16,27.76,601000,25.2941167688174,25.4921489997476,24.4479790548427,24.9880669573797,667669.092949696,0.0,1.0
2008-03-26,28.0,28.1,26.55,27.96,1765300,25.2041021183945,25.2941167688174,23.8988896872634,25.1680962582254,1961125.20762746,0.0,1.0
2008-03-27,27.23,28.34,27.13,28.34,918700,24.5109893101387,25.5101519298322,24.4209746597158,25.5101519298322,1020611.640088,0.0,1.0
2008-03-28,26.93,27.44,26.78,27.44,574900,24.2409453588702,24.7000200760266,24.1059233832359,24.7000200760266,638673.812873178,0.0,1.0
2008-03-31,27.27,27.47,26.522,26.93,510300,24.5469951703078,24.7270244711535,23.873685585145,24.2409453588702,566907.71735812,0.0,1.0
2008-04-01,26.0,27.77,23.22,27.77,3301400,23.4038091099378,24.997068422422,20.9014018281829,24.997068422422,3667625.19711169,0.0,1.0
2008-04-02,26.0,26.29,25.747,26.29,861100,23.4038091099378,23.664851596164,23.176072044368,23.664851596164,956622.056470854,0.0,1.0
2008-04-03,25.74,26.17,25.35,26.1,552800,23.1697710188384,23.5568340156566,22.8187138821893,23.4938237603606,614122.253881185,0.0,1.0
2008-04-04,25.56,25.96,24.9,25.57,938300,23.0077446480773,23.3678032497686,22.4136479552866,23.0167461131196,1042385.87340216,0.0,1.0
2008-04-07,23.23,25.64,22.79,25.52,2430100,20.9104032932252,23.0797563684156,20.5143388313647,22.9717387879082,2699671.6518753,0.0,1.0
2008-04-08,22.37,23.59,22.34,23.3,1988500,20.1362772995888,21.2344560347474,20.1092729044619,20.9734135485212,2209084.84414388,0.0,1.0
2008-04-09,22.13,22.81,22.06,22.42,1082100,19.920242138574,20.5323417614493,19.857231883278,20.1812846248002,1202137.64639079,0.0,1.0
2008-04-10,22.62,22.7,22.13,22.225,637000,20.3613139256459,20.4333256459841,19.920242138574,20.0057560564757,707662.582710409,0.0,1.0
2008-04-11,20.82,22.53,20.65,22.2,1409600,18.7410502180348,20.2803007402653,18.588025312316,19.9832523938699,1565967.31018618,0.0,1.0
2008-04-14,21.0,21.36,20.5,20.99,1959700,18.9030765887959,19.2271293303181,18.4530033366817,18.8940751237536,2177090.05233531,0.0,1.0
2008-04-15,20.8,21.21,20.55,20.98,650900,18.7230472879502,19.0921073546839,18.4980106618931,18.8850736587113,723104.513479131,0.0,1.0
2008-04-16,21.58,21.64,20.96,21.058,800300,19.4251615612484,19.4791703515021,18.8670707286268,18.9552850860411,889077.495986091,0.0,1.0
2008-04-17,21.24,21.58,21.05,21.5,489000,19.1191117498107,19.4251615612484,18.9480839140073,19.3531498409101,543244.902583031,0.0,1.0
2008-04-18,21.88,22.52,21.5,21.75,571600,19.6952055125169,20.271299275223,19.3531498409101,19.5781864669672,635007.742978446,0.0,1.0
2008-04-21,21.38,22.06,21.23,22.06,411400,19.2451322604027,19.857231883278,19.1101102847684,19.857231883278,457036.713543269,0.0,1.0
2008-04-22,20.44,21.58,20.44,21.55,676600,18.398994546428,19.4251615612484,18.398994546428,19.3981571661215,751655.421447196,0.0,1.0
2008-04-23,21.54,21.63,20.46,20.46,807800,19.3891557010792,19.4701688864598,18.4169974765126,18.4169974765126,897409.473019576,0.0,1.0
2008-04-24,22.66,22.68,21.26,21.75,952600,20.397319785815,20.4153227158996,19.1371146798953,19.5781864669672,1058272.17627934,0.0,1.0
2008-04-25,22.52,23.08,22.01,22.6,550800,20.271299275223,20.7753813175909,19.8122245580666,20.3433109955613,611900.393338924,0.0,1.0
2008-04-28,22.66,22.99,22.1475,22.6,1463500,20.397319785815,20.6943681322104,19.935994702398,20.3433109955613,1625846.45180013,0.0,1.0
2008-04-29,23.08,23.08,22.66,22.66,571600,20.7753813175909,20.7753813175909,20.397319785815,20.397319785815,635007.742978447,0.0,1.0
2008-04-30,23.4,23.55,22.73,22.86,825000,21.063428198944,21.1984501745783,20.460330041111,20.5773490866607,916517.473683028,0.0,1.0
2008-05-01,24.4,24.5,23.35,23.36,980000,21.9635747031724,22.0535893535952,21.0184208737326,21.0274223387749,1088711.66570832,0.0,1.0
2008-05-02,24.66,24.85,24.5,24.53,685700,22.1976127942718,22.3686406300751,22.0535893535952,22.0805937487221,761764.886914486,0.0,1.0
2008-05-05,24.31,24.96,24.26,24.7,432100,21.8825615177918,22.4676567455403,21.8375541925804,22.2336186544409,480032.970155681,0.0,1.0
2008-05-06,24.52,24.69,24.1,24.1,362800,22.0715922836798,22.2246171893986,21.6935307519039,21.6935307519039,403045.502366306,0.0,1.0
2008-05-07,23.29,24.72,23.26,24.72,526600,20.9644120834789,22.2516215845255,20.937407688352,22.2516215845255,585015.880777554,0.0,1.0
2008-05-08,23.19,23.26,22.87,23.24,584300,20.874397433056,20.937407688352,20.586350551703,20.9194047582675,649116.557421811,0.0,1.0
2008-05-09,23.03,23.24,22.73,22.97,312200,20.7303739923795,20.9194047582675,20.460330041111,20.6763652021258,346832.43064708,0.0,1.0
2008-05-12,23.14,23.289,22.76,22.91,365800,20.8293901078446,20.9635119369746,20.4873344362378,20.6223564118721,406378.293179699,0.0,1.0
2008-05-13,23.29,23.46,22.75,23.03,415300,20.9644120834789,21.1174369891977,20.4783329711956,20.7303739923795,461369.34160068,0.0,1.0
2008-05-14,22.68,23.75,22.54,23.6,821700,20.4153227158996,21.3784794754239,20.2893022053076,21.2434574997897,912851.403788294,0.0,1.0
2008-05-15,22.76,22.95,22.45,22.61,362200,20.4873344362378,20.6583622720412,20.208289019927,20.3523124606036,402378.944203628,0.0,1.0
2008-05-16,22.74,23.134,22.53,22.95,311400,20.4693315061533,20.8239892288193,20.2803007402653,20.6583622720412,345943.686430175,0.0,1.0
2008-05-19,22.57,23.13,22.12,22.56,436100,20.3163066004344,20.8203886428023,19.9112406735317,20.3073051353922,484476.691240205,0.0,1.0
2008-05-20,21.73,22.58,21.48,22.41,607000,19.5601835368826,20.3253080654767,19.3351469108255,20.1722831597579,674334.674576483,0.0,1.0
2008-05-21,20.25,22.01,20.17,21.7,1327900,18.2279667106246,19.8122245580666,18.1559549902863,19.5331791417558,1475204.30703478,0.0,1.0
2008-05-22,19.49,20.3,19.45,20.16,1004900,17.543855367411,18.272974035836,17.5078495072419,18.1469535252441,1116373.82945949,0.0,1.0
2008-05-23,18.95,19.64,18.75,19.64,721300,17.0577762551277,17.6788773430453,16.877746954282,17.6788773430453,801314.00456675,0.0,1.0
2008-05-27,19.0,19.14,18.77,19.02,965300,17.1027835803391,17.2288040909311,16.8957498843666,17.1207865104237,1072380.9907227,0.0,1.0
2008-05-28,18.94,19.35,18.83,19.13,795500,17.0487747900854,17.4178348568191,16.9497586746203,17.2198026258888,883745.030684667,0.0,1.0
2008-05-29,19.36,19.6,18.94,18.99,853800,17.4268363218614,17.6428714828762,17.0487747900854,17.0937821152969,948512.265491597,0.0,1.0
2008-05-30,19.28,19.52,19.12,19.4,667000,17.3548246015231,17.5708597625379,17.2108011608466,17.4628421820305,740990.490844338,0.0,1.0
2008-06-02,18.87,19.3,18.56,19.28,749400,16.9857645347895,17.3728275316077,16.7067191184787,17.3548246015231,832531.145185526,0.0,1.0
2008-06-03,18.26,18.89,18.02,18.77,481100,16.4366751672101,17.003767464874,16.2206400061953,16.8957498843666,534468.553441098,0.0,1.0
2008-06-04,17.74,18.43,17.66,18.36,1183500,15.9685989850114,16.589700072929,15.8965872646731,16.526689817633,1314785.97588347,0.0,1.0
2008-06-05,17.45,18.01,17.2,18.01,909700,15.7075564987852,16.2116385411531,15.4825198727281,16.2116385411531,1010613.26764782,0.0,1.0
2008-06-06,15.89,17.54,15.84,17.54,1449700,14.3033279521889,15.7885696841657,14.2583206269775,15.7885696841657,1610515.61405853,0.0,1.0
2008-06-09,15.89,16.18,15.62,16.11,898800,14.3033279521889,14.5643704384151,14.0602883960472,14.5013601831191,998504.127692491,0.0,1.0
2008-06-10,15.73,16.03,15.59,15.81,425200,14.1593045115124,14.4293484627809,14.0332840009204,14.2313162318506,472367.551284875,0.0,1.0
2008-06-11,15.44,15.72,15.38,15.62,584600,13.8982620252861,14.1503030464701,13.8442532350324,14.0602883960472,649449.83650315,0.0,1.0
2008-06-12,15.42,16.0299,15.42,15.61,557400,13.8802590952016,14.4292584481304,13.8802590952016,14.0512869310049,619232.533128386,0.0,1.0
2008-06-13,16.11,16.29,15.41,15.42,631100,14.5013601831191,14.6633865538802,13.8712576301593,13.8802590952016,701108.09411074,0.0,1.0
2008-06-16,16.04,16.17,15.79,16.0,440300,14.4383499278231,14.5553689733728,14.2133133017661,14.402344067654,489142.598378956,0.0,1.0
2008-06-17,15.36,16.05,15.3,16.01,668500,13.8262503049479,14.4473513928654,13.7722415146942,14.4113455326963,742656.886251033,0.0,1.0
2008-06-18,15.21,15.48,15.02,15.3,919600,13.6912283293136,13.9342678854553,13.5202004935102,13.7722415146942,1021611.47733201,0.0,1.0
2008-06-19,15.66,15.69,15.03,15.16,431200,14.0962942562164,14.1232986513432,13.5292019585525,13.6462210041022,479033.132911661,0.0,1.0
2008-06-20,15.24,15.73,14.99,15.06,724600,13.7182327244404,14.1593045115124,13.4931960983834,13.5562063536793,804980.074461484,0.0,1.0
2008-06-23,14.69,15.42,14.68,15.22,519800,13.2231521471148,13.8802590952016,13.2141506820726,13.7002297943559,577461.554933866,0.0,1.0
2008-06-24,14.76,15.0,14.35,14.71,358800,13.2861624024108,13.5021975634256,12.9171023356772,13.2411550771994,398601.781281783,0.0,1.0
2008-06-25,14.52,14.8,14.37,14.75,403000,13.070127241396,13.32216826258,12.9351052657618,13.2771609373685,447704.899265771,0.0,1.0
2008-06-26,13.74,14.51,13.64,14.51,509200,12.3680129680979,13.0611257763537,12.277998317675,13.0611257763537,565685.694059875,0.0,1.0
2008-06-27,13.68,13.76,13.27,13.65,1922400,12.3140041778442,12.3860158981825,11.9449441111105,12.2869997827173,2135652.35322212,0.0,1.0
2008-06-30,13.53,13.8,13.38,13.64,424300,12.1789822022099,12.4220217583516,12.0439602265757,12.277998317675,471367.71404086,0.0,1.0
2008-07-01,13.1,13.7,12.83,13.7,683800,11.7919192053917,12.3320071079287,11.5488796492501,12.3320071079287,759654.11939934,0.0,1.0
2008-07-02,13.05,13.42,13.02,13.25,936800,11.7469118801803,12.0799660867448,11.7199074850535,11.926941181026,1040719.47799547,0.0,1.0
2008-07-03,13.03,13.25,12.62,13.22,292700,11.7289089500957,11.926941181026,11.3598488833621,11.8999367858991,325169.290360028,0.0,1.0
2008-07-07,13.06,13.58,12.72,13.0,521100,11.7559133452226,12.2239895274213,11.4498635337849,11.7019045549689,578905.764286334,0.0,1.0
2008-07-08,14.21,14.23,13.09,13.12,791100,12.7910818250852,12.8090847551698,11.7829177403494,11.8099221354763,878856.93749169,0.0,1.0
2008-07-09,14.43,15.37,14.3,14.57,1161100,12.9891140560155,13.8352517699901,12.8720950104658,13.1151345666074,1289901.13781013,0.0,1.0
2008-07-10,14.16,15.7,13.62,15.57,2223100,12.7460744998738,14.1323001163855,12.2599953875905,14.0152810708358,2469709.0857512,0.0,1.0
2008-07-11,14.03,14.24,13.54,13.87,1314600,12.6290554543241,12.8180862202121,12.1879836672522,12.4850320136476,1460428.93442874,0.0,1.0
2008-07-14,13.44,14.41,13.27,13.87,728100,12.0979690168294,12.9711111259309,11.9449441111105,12.4850320136476,808868.330410438,0.0,1.0
2008-07-15,13.28,13.53,12.62,13.44,876500,11.9539455761528,12.1789822022099,11.3598488833621,12.0979690168294,973730.382646274,0.0,1.0
2008-07-16,14.1,14.14,13.28,13.33,808500,12.6920657096201,12.7280715697892,11.9539455761528,11.9989529013643,898187.124209367,0.0,1.0
2008-07-17,14.8,14.81,13.94,14.3,761600,13.32216826258,13.3311697276222,12.5480422689436,12.8720950104658,846084.494493324,0.0,1.0
2008-07-18,14.94,15.03,14.57,14.8,697300,13.4481887731719,13.5292019585525,13.1151345666074,13.32216826258,774651.678059608,0.0,1.0
2008-07-21,15.63,15.74,14.94,14.94,984000,14.0692898610895,14.1683059765546,13.4481887731719,13.4481887731719,1093155.38679285,0.0,1.0
2008-07-22,18.02,18.03,15.08,15.5,2101000,16.2206400061953,16.2296414712376,13.5742092837639,13.9522708155398,2334064.49964612,0.0,1.0
2008-07-23,18.52,18.72,17.52,18.04,1278700,16.6707132583095,16.8507425591552,15.7705667540811,16.2386429362799,1420546.53769514,0.0,1.0
2008-07-24,16.81,18.67,16.53,18.67,822900,15.131462736079,16.8057352339438,14.8794217148951,16.8057352339438,914184.520113653,0.0,1.0
2008-07-25,16.73,17.3099,16.59,17.03,868300,15.0594510157407,15.5814459735428,14.9334305051488,15.3294949670092,964620.754423,0.0,1.0
2008-07-28,15.98,16.95,15.92,16.6,731800,14.3843411375694,15.257483246671,14.3303323473157,14.942431970191,812978.772413627,0.0,1.0
2008-07-29,17.24,17.28,16.12,16.17,756900,15.5185257328972,15.5545315930663,14.5103616481614,14.5553689733728,840863.122219011,0.0,1.0
2008-07-30,17.14,17.64,16.62,17.28,642100,15.4285110824744,15.8785843345886,14.9604349002756,15.5545315930663,713328.327093177,0.0,1.0
2008-07-31,17.19,17.74,16.52,16.85,673200,15.4735184076858,15.9685989850114,14.8704202498528,15.1674685962481,747878.25852535,0.0,1.0
2008-08-01,17.11,17.39,16.61,17.35,454000,15.4015066873475,15.6535477085315,14.9514334352333,15.6175418483623,504362.343093448,0.0,1.0
2008-08-04,16.82,17.43,16.42,17.11,684600,15.1404642011213,15.6895535687006,14.7804055994299,15.4015066873475,760542.863616243,0.0,1.0
2008-08-05,17.57,17.73,17.05,17.1,946700,15.8155740792926,15.9595975199691,15.3474978970938,15.3925052223052,1051717.68767966,0.0,1.0
2008-08-06,17.35,17.59,17.01,17.4,409100,15.6175418483623,15.8335770093771,15.3114920369247,15.6625491735737,454481.573919669,0.0,1.0
2008-08-07,16.77,17.15,16.58,16.71,368600,15.0954568759099,15.4375125475166,14.9244290401065,15.0414480856562,409488.897938865,0.0,1.0
2008-08-08,17.34,17.73,16.72,16.81,602400,15.60854038332,15.9595975199691,15.0504495506984,15.131462736079,669224.395329282,0.0,1.0
2008-08-11,17.33,18.02,16.81,17.14,663400,15.5995389182778,16.2206400061953,15.131462736079,15.4285110824744,736991.141868265,0.0,1.0
2008-08-12,16.9,17.66,16.89,17.33,213500,15.2124759214596,15.8965872646731,15.2034744564173,15.5995389182778,237183.612886456,0.0,1.0
2008-08-13,17.4,17.55,16.66,16.8,202200,15.6625491735737,15.797571149208,14.9964407604447,15.1224612710367,224630.100822677,0.0,1.0
2008-08-14,18.39,18.46,17.2,17.39,487500,16.5536942127598,16.6167044680558,15.4825198727281,15.6535477085315,541578.507176336,0.0,1.0
2008-08-15,18.04,18.72,17.66,18.53,371900,16.2386429362799,16.8507425591552,15.8965872646731,16.6797147233518,413154.967833598,0.0,1.0
2008-08-18,17.31,18.31,16.92,18.11,454900,15.5815359881932,16.4816824924216,15.2304788515441,16.3016531915759,505362.180337465,0.0,1.0
2008-08-19,16.32,17.01,16.11,17.01,673400,14.6903909490071,15.3114920369247,14.5013601831191,15.3114920369247,748100.444579577,0.0,1.0
2008-08-20,16.88,17.1,15.94,16.5,652800,15.194472991375,15.3925052223052,14.3483352774003,14.8524173197682,725215.280994279,0.0,1.0
2008-08-21,15.97,16.67,15.94,16.53,515600,14.3753396725272,15.005442225487,14.3483352774003,14.8794217148951,572795.647795113,0.0,1.0
2008-08-22,16.26,16.85,16.03,16.19,375800,14.6363821587534,15.1674685962481,14.4293484627809,14.5733719034574,417487.595891008,0.0,1.0
2008-08-25,16.07,16.35,15.8,16.1,252900,14.46535432295,14.7173953441339,14.2223147668083,14.4923587180769,280954.265569015,0.0,1.0
2008-08-26,16.37,16.45,15.92,16.16,483000,14.7353982742185,14.8074099945568,14.3303323473157,14.5463675083306,536579.320956246,0.0,1.0
2008-08-27,16.01,16.47,15.93,16.47,383500,14.4113455326963,14.8254129246414,14.339333812358,14.8254129246414,426041.758978717,0.0,1.0
2008-08-28,16.1,16.25,15.99,15.99,604800,14.4923587180769,14.6273806937111,14.3933426026117,14.3933426026117,671890.627979992,0.0,1.0
2008-08-29,15.87,16.14,15.61,16.01,397900,14.2853250221043,14.528364578246,14.0512869310049,14.4113455326963,442039.154883003,0.0,1.0
2008-09-02,16.35,17.28,16.1,16.23,614700,14.7173953441339,15.5545315930663,14.4923587180769,14.6093777636265,682888.837664193,0.0,1.0
2008-09-03,16.46,17.1,15.9621,16.42,430100,14.8164114595991,15.3925052223052,14.3682285151438,14.7804055994299,477811.109613417,0.0,1.0
2008-09-04,15.9,16.56,15.63,16.37,568200,14.3123294172312,14.9064261100219,14.0692898610895,14.7353982742185,631230.580056601,0.0,1.0
2008-09-05,15.94,16.137,15.52,15.77,645100,14.3483352774003,14.5256641387333,13.9702737456244,14.1953103716815,716661.117906572,0.0,1.0
2008-09-08,15.61,16.67,15.16,16.57,730000,14.0512869310049,15.005442225487,13.6462210041022,14.9154275750642,810979.097925591,0.0,1.0
2008-09-09,15.15,15.98,15.13,15.53,512600,13.6372195390599,14.3843411375694,13.6192166089753,13.9792752106667,569462.856981721,0.0,1.0
2008-09-10,16.03,16.2,14.84,15.14,997300,14.4293484627809,14.5823733684997,13.3581741227491,13.6282180740176,1107930.75939889,0.0,1.0
2008-09-11,16.3,16.42,15.35,15.88,639300,14.6723880189225,14.7804055994299,13.8172488399056,14.2943264871466,710217.722334013,0.0,1.0
2008-09-12,16.21,16.47,15.69,15.92,469100,14.591374833542,14.8254129246414,14.1232986513432,14.3303323473157,521137.390187524,0.0,1.0
2008-09-15,15.8,16.16,15.42,15.42,462600,14.2223147668083,14.5463675083306,13.8802590952016,13.8802590952016,513916.343425176,0.0,1.0
2008-09-16,15.67,15.99,14.76,15.36,693900,14.1052957212587,14.3933426026117,13.2861624024108,13.8262503049479,770874.515137758,0.0,1.0
2008-09-17,16.24,16.5,14.69,15.0,1274200,14.6183792286688,14.8524173197682,13.2231521471148,13.5021975634256,1415547.35147505,0.0,1.0
2008-09-18,18.15,18.75,16.01,16.68,1751900,16.337659051745,16.877746954282,14.4113455326963,15.0144436905293,1946238.7419943,0.0,1.0
2008-09-19,18.23,19.82,17.02,18.81,1316200,16.4096707720833,17.8409037138064,15.320493501967,16.9317557445357,1462206.42286255,0.0,1.0
2008-09-22,17.34,18.49,17.18,18.07,929300,15.60854038332,16.6437088631827,15.4645169426435,16.2656473314068,1032387.50096199,0.0,1.0
2008-09-23,17.19,17.82,17.17,17.43,455300,15.4735184076858,16.0406107053497,15.4555154776012,15.6895535687006,505806.552445918,0.0,1.0
2008-09-24,16.97,17.39,16.83,17.14,304400,15.2754861767555,15.6535477085315,15.1494656661636,15.4285110824744,338167.17453226,0.0,1.0
2008-09-25,17.33,17.85,17.03,17.03,450900,15.5995389182778,16.0676151004765,15.3294949670092,15.3294949670092,500918.459252941,0.0,1.0
2008-09-26,17.12,17.23,16.55,16.55,500200,15.4105081523898,15.5095242678549,14.8974246449796,14.8974246449796,555687.321619697,0.0,1.0
2008-09-29,15.51,16.81,15.4,16.81,740700,13.9612722805821,15.131462736079,13.862256165117,15.131462736079,822866.05182669,0.0,1.0
2008-09-30,16.59,16.68,15.54,15.72,933600,14.9334305051488,15.0144436905293,13.988276675709,14.1503030464701,1037164.50112785,0.0,1.0
2008-10-01,16.14,16.91,16.0,16.65,612000,14.528364578246,15.2214773865018,14.402344067654,14.9874392954025,679889.325932136,0.0,1.0
2008-10-02,15.18,16.16,15.0,16.16,605200,13.6642239341867,14.5463675083306,13.5021975634256,14.5463675083306,672335.000088449,0.0,1.0
2008-10-03,14.66,15.4,14.46,15.27,703000,13.196147751988,13.862256165117,13.0161184511423,13.7452371195673,780983.980605052,0.0,1.0
2008-10-06,13.43,14.3,12.85,14.19,913900,12.0889675517871,12.8720950104658,11.5668825793346,12.7730788950007,1015279.17478657,0.0,1.0
2008-10-07,12.46,13.74,12.43,13.58,770400,11.2158254426856,12.3680129680979,11.1888210475587,12.2239895274213,855860.680879276,0.0,1.0
2008-10-08,11.95,12.72,11.65,12.12,763800,10.7567507255291,11.4498635337849,10.4867067742606,10.9097756312479,848528.541089813,0.0,1.0
2008-10-09,10.74,12.34,10.71,12.17,843100,9.66757345541276,11.1078078621782,9.64056906028591,10.9547829564593,936625.311590497,0.0,1.0
2008-10-10,12.22,12.83,9.69,10.0,1032300,10.9997902816708,11.5488796492501,8.72241962597296,9.00146504228376,1146813.31888847,0.0,1.0
2008-10-13,14.04,14.04,12.21,12.96,691200,12.6380569193664,12.6380569193664,10.9907888166285,11.6658986947998,767875.003405708,0.0,1.0
2008-10-14,13.76,14.78,13.19,14.44,640700,12.3860158981825,13.3041653324954,11.8729323907723,12.9981155210577,711773.024713592,0.0,1.0
2008-10-15,11.87,13.94,11.87,13.7,534900,10.6847390051908,12.5480422689436,10.6847390051908,12.3320071079287,594236.602027942,0.0,1.0
2008-10-16,12.9,12.96,11.24,12.15,742900,11.6118899045461,11.6658986947998,10.1176467075269,10.9367800263748,825310.098423174,0.0,1.0
2008-10-17,12.52,13.29,11.62,12.49,623600,11.2698342329393,11.9629470411951,10.4597023791337,11.2428298378124,692776.117077254,0.0,1.0
2008-10-20,13.68,13.71,12.65,12.87,575400,12.3140041778442,12.341008572971,11.386853278489,11.5848855094192,639229.278008744,0.0,1.0
2008-10-21,13.6,14.09,13.25,13.65,393800,12.2419924575059,12.6830642445778,11.926941181026,12.2869997827173,437484.340771366,0.0,1.0
2008-10-22,12.68,13.85,12.34,13.22,448200,11.4138576736158,12.467029083563,11.1078078621782,11.8999367858991,497918.947520889,0.0,1.0
2008-10-23,12.06,12.95,11.58,12.87,615900,10.8557668409942,11.6568972297575,10.4236965189646,11.5848855094192,684221.953989549,0.0,1.0
2008-10-24,11.54,12.0,11.11,11.11,507900,10.3876906587955,10.8017580507405,10.0006276619773,10.0006276619773,564241.484707404,0.0,1.0
2008-10-27,10.37,11.7237,10.33,11.58,625100,9.33451924884826,10.5530475716222,9.29851338867912,10.4236965189646,694442.512483952,0.0,1.0
2008-10-28,11.19,11.22,9.98,11.01,546700,10.0726393823155,10.0996437774424,8.98346211219919,9.91061301155442,607345.579227288,0.0,1.0
2008-10-29,12.97,13.26,11.05,11.4,869600,11.674900159842,11.9359426460683,9.94661887172355,10.2616701482035,966064.963775471,0.0,1.0
2008-10-30,14.3,14.33,13.41,13.41,738900,12.8720950104658,12.8990994055926,12.0709646217025,12.0709646217025,820866.377338652,0.0,1.0
2008-10-31,15.99,16.0,13.76,13.77,729600,14.3933426026117,14.402344067654,12.3860158981825,12.3950173632247,810534.725817138,0.0,1.0
2008-11-03,16.39,16.64,16.0,16.0,664700,14.7534012043031,14.9784378303602,14.402344067654,14.402344067654,738435.351220737,0.0,1.0
2008-11-04,16.96,17.06,16.49,16.88,472500,15.2664847117133,15.3564993621361,14.8434158547259,15.194472991375,524914.553109369,0.0,1.0
2008-11-05,15.9,16.87,15.8,16.3,647400,14.3123294172312,15.1854715263327,14.2223147668083,14.6723880189225,719216.257530171,0.0,1.0
2008-11-06,14.45,15.86,14.4,15.75,472300,13.0071169861,14.276323557062,12.9621096608886,14.1773074415969,524692.367055146,0.0,1.0
2008-11-07,14.72,14.96,14.09,14.24,378400,13.2501565422417,13.4661917032565,12.6830642445778,12.8180862202121,420376.014595949,0.0,1.0
2008-11-10,15.34,15.55,15.14,15.21,324300,13.8082473748633,13.9972781407512,13.6282180740176,13.6912283293136,360274.686927764,0.0,1.0
2008-11-11,15.13,15.71,14.97,15.08,364200,13.6192166089753,14.1413015814278,13.4751931682988,13.5742092837639,404600.80474589,0.0,1.0
2008-11-12,13.82,15.18,13.78,15.04,580300,12.4400246884362,13.6642239341867,12.404018828267,13.5382034235948,644672.836337284,0.0,1.0
2008-11-13,15.29,15.34,13.08,13.97,1301000,13.7632400496519,13.8082473748633,11.7739162753072,12.5750466640704,1445320.28274135,0.0,1.0
2008-11-14,14.43,15.71,14.42,15.36,236400,12.9891140560155,14.1413015814278,12.9801125909732,13.8262503049479,262623.916095354,0.0,1.0
2008-11-17,14.75,15.28,14.21,14.43,392500,13.2771609373685,13.7542385846096,12.7910818250852,12.9891140560155,436040.131418897,0.0,1.0
2008-11-18,15.0,15.08,14.33,14.51,421500,13.5021975634256,13.5742092837639,12.8990994055926,13.0611257763537,468257.109281694,0.0,1.0
2008-11-19,12.88,15.01,12.87,14.82,277000,11.5938869744615,13.5111990284679,11.5848855094192,13.3401711926645,307727.685103271,0.0,1.0
2008-11-20,12.12,13.47,12.05,12.55,499200,10.9097756312479,12.1249734119562,10.8467653759519,11.2968386280661,554576.391348567,0.0,1.0
2008-11-21,13.18,13.26,11.5,12.38,855100,11.86393092573,11.9359426460683,10.3516847986263,11.1438137223473,949956.474844069,0.0,1.0
2008-11-24,14.71,14.97,13.28,13.68,621500,13.2411550771994,13.4751931682988,11.9539455761528,12.3140041778442,690443.163507881,0.0,1.0
2008-11-25,15.48,15.49,14.5,14.87,479500,13.9342678854553,13.9432693504975,13.0521243113115,13.3851785178759,532691.065007285,0.0,1.0
2008-11-26,16.07,16.12,14.8,15.1,595000,14.46535432295,14.5103616481614,13.32216826258,13.5922122138485,661003.511322911,0.0,1.0
2008-11-28,16.94,16.94,15.83,16.17,199800,15.2484817816287,15.2484817816287,14.2493191619352,14.5553689733728,221963.868171962,0.0,1.0
2008-12-01,14.85,16.36,14.49,16.11,424000,13.3671755877914,14.7263968091762,13.0431228462692,14.5013601831191,471034.434959519,0.0,1.0
2008-12-02,15.43,16.01,14.9,15.27,623800,13.8892605602438,14.4113455326963,13.4121829130028,13.7452371195673,692998.303131484,0.0,1.0
2008-12-03,15.64,16.06,14.73,14.89,622300,14.0782913261318,14.4563528579077,13.259158007284,13.4031814479605,691331.907724786,0.0,1.0
2008-12-04,14.73,16.08,14.22,15.45,372300,13.259158007284,14.4743557879923,12.8000832901275,13.9072634903284,413599.339942049,0.0,1.0
2008-12-05,15.3,15.38,13.94,14.5,387100,13.7722415146942,13.8442532350324,12.5480422689436,13.0521243113115,430041.107954787,0.0,1.0
2008-12-08,16.2,16.42,15.52,15.78,447700,14.5823733684997,14.7804055994299,13.9702737456244,14.2043118367238,497363.482385323,0.0,1.0
2008-12-09,15.75,16.74,15.15,15.99,471600,14.1773074415969,15.068452480783,13.6372195390599,14.3933426026117,523914.715865353,0.0,1.0
2008-12-10,16.23,16.49,15.8,15.8,487300,14.6093777636265,14.8434158547259,14.2223147668083,14.2223147668083,541356.32112211,0.0,1.0
2008-12-11,14.95,16.22,14.62,16.17,396900,13.4571902382142,14.6003762985843,13.1601418918189,14.5553689733728,440928.224611872,0.0,1.0
2008-12-12,16.0,16.13,14.23,14.38,505400,14.402344067654,14.5193631132037,12.8090847551698,12.944106730804,561464.159029579,0.0,1.0
2008-12-15,15.4,16.2,14.9,16.2,456900,13.862256165117,14.5823733684997,13.4121829130028,14.5823733684997,507584.040879727,0.0,1.0
2008-12-16,14.99,15.56,14.21,15.36,970900,13.4931960983834,14.0062796057935,12.7910818250852,13.8262503049479,1078602.20024103,0.0,1.0
2008-12-17,16.23,16.25,13.93,14.69,1237300,14.6093777636265,14.6273806937111,12.5390408039013,13.2231521471148,1374554.02447032,0.0,1.0
2008-12-18,16.58,17.04,16.0,16.13,513000,14.9244290401065,15.3384964320515,14.402344067654,14.5193631132037,569907.229090173,0.0,1.0
2008-12-19,17.02,17.3375,16.62,17.32,647300,15.320493501967,15.6062900170595,14.9604349002756,15.5905374532355,719105.164503057,0.0,1.0
2008-12-22,17.1,17.43,16.22,17.11,654400,15.3925052223052,15.6895535687006,14.6003762985843,15.4015066873475,726992.76942809,0.0,1.0
2008-12-23,16.42,17.39,16.3,17.24,511300,14.7804055994299,15.6535477085315,14.6723880189225,15.5185257328972,568018.647629252,0.0,1.0
2008-12-24,16.59,16.9,16.15,16.35,248100,14.9334305051488,15.2124759214596,14.5373660432883,14.7173953441339,275621.800267586,0.0,1.0
2008-12-26,16.99,17.2,16.5,16.6,336600,15.2934891068401,15.4825198727281,14.8524173197682,14.942431970191,373939.129262675,0.0,1.0
2008-12-29,16.83,17.0,16.32,17.0,696500,15.1494656661636,15.3024905718824,14.6903909490071,15.3024905718824,773762.9338427,0.0,1.0
2008-12-30,17.69,17.78,16.71,17.04,487000,15.9235916598,16.0046048451805,15.0414480856562,15.3384964320515,541023.042040768,0.0,1.0
2008-12-31,18.41,18.71,17.8,17.8,462400,16.5716971428444,16.8417410941129,16.0226077752651,16.0226077752651,513694.157370948,0.0,1.0
2009-01-02,17.94,18.36,17.59,18.24,598900,16.1486282858571,16.526689817633,15.8335770093771,16.4186722371256,665336.13938032,0.0,1.0
2009-01-05,17.47,18.16,16.63,17.89,869500,15.7255594288697,16.3466605167873,14.9694363653179,16.1036209606456,965953.870748356,0.0,1.0
2009-01-06,18.25,18.59,17.44,17.44,565600,16.4276737021679,16.7337235136055,15.6985550337429,15.6985550337429,628342.16135166,0.0,1.0
2009-01-07,17.82,18.1675,17.22,17.76,749100,16.0406107053497,16.353411615569,15.5005228028126,15.986601915096,832197.866104187,0.0,1.0
2009-01-08,17.58,18.03,17.28,17.57,460900,15.8245755443348,16.2296414712376,15.5545315930663,15.8155740792926,512027.761964253,0.0,1.0
2009-01-09,16.56,17.65,16.42,17.63,717700,14.9064261100219,15.8875857996308,14.7804055994299,15.8695828695463,797314.655590678,0.0,1.0
2009-01-12,17.33,17.79,16.65,16.92,634000,15.5995389182778,16.0136063102228,14.9874392954025,15.2304788515441,704329.791897016,0.0,1.0
2009-01-13,17.39,17.94,16.92,17.31,410900,15.6535477085315,16.1486282858571,15.2304788515441,15.5815359881932,456481.248407703,0.0,1.0
2009-01-14,16.76,17.36,16.51,17.09,605400,15.0864554108676,15.6265433134046,14.8614187848105,15.3835037572629,672557.186142672,0.0,1.0
2009-01-15,16.9,17.49,15.96,16.83,587300,15.2124759214596,15.7435623589543,14.3663382074849,15.1494656661636,652449.348235201,0.0,1.0
2009-01-16,17.56,18.04,17.04,17.15,685200,15.8065726142503,16.2386429362799,15.3384964320515,15.4375125475166,761209.421778921,0.0,1.0
2009-01-20,17.05,18.12,17.03,17.31,821000,15.3474978970938,16.3106546566182,15.3294949670092,15.5815359881932,912073.752598505,0.0,1.0
2009-01-21,18.23,18.31,17.04,17.31,956400,16.4096707720833,16.4816824924216,15.3384964320515,15.5815359881932,1062493.71130963,0.0,1.0
2009-01-22,18.08,18.5,17.39,17.79,631100,16.274648796449,16.652710328225,15.6535477085315,16.0136063102228,701108.09411074,0.0,1.0
2009-01-23,18.33,18.52,17.26,17.56,605100,16.4996854225061,16.6707132583095,15.5365286629818,15.8065726142503,672223.907061335,0.0,1.0
2009-01-26,18.58,19.18,18.1,18.47,543600,16.7247220485632,17.2648099511003,16.2926517265336,16.6257059330981,603901.695386781,0.0,1.0
2009-01-27,18.96,19.2,18.3506,18.62,719600,17.06677772017,17.2828128811848,16.5182284404932,16.7607279087324,799425.423105827,0.0,1.0
2009-01-28,19.71,19.84,18.89,19.1,445900,17.7418875983413,17.858906643891,17.003767464874,17.192798230762,495363.807897287,0.0,1.0
2009-01-29,18.54,19.36,18.43,19.15,418300,16.6887161883941,17.4268363218614,16.589700072929,17.2378055559734,464702.132414073,0.0,1.0
2009-01-30,18.14,18.93,18.06,18.48,345900,16.3286575867027,17.0397733250432,16.2566458663645,16.6347073981404,384270.780784194,0.0,1.0
2009-02-02,17.87,18.2,17.58,17.77,965400,16.0856180305611,16.3826663769564,15.8245755443348,15.9956033801382,1072492.08374981,0.0,1.0
2009-02-03,17.72,18.1,17.35,18.1,476800,15.9505960549268,16.2926517265336,15.6175418483623,16.2926517265336,529691.553275234,0.0,1.0
2009-02-04,17.44,18.03,17.26,17.76,338300,15.6985550337429,16.2296414712376,15.5365286629818,15.986601915096,375827.710723597,0.0,1.0
2009-02-05,17.34,17.65,17.03,17.27,635500,15.60854038332,15.8875857996308,15.3294949670092,15.5455301280241,705996.187303716,0.0,1.0
2009-02-06,17.84,17.96,17.22,17.51,327800,16.0586136354342,16.1666312159416,15.5005228028126,15.7615652890389,364162.942876724,0.0,1.0
2009-02-09,17.76,18.05,17.44,17.8,250800,15.986601915096,16.2476444013222,15.6985550337429,16.0226077752651,278621.31199964,0.0,1.0
2009-02-10,17.35,18.14,17.1401,17.62,603700,15.6175418483623,16.3286575867027,15.4286010971248,15.860581404504,670668.604681751,0.0,1.0
2009-02-11,17.08,17.385,16.22,16.22,777500,15.3745022922207,15.6490469760103,14.6003762985843,14.6003762985843,863748.285804306,0.0,1.0
2009-02-12,16.94,17.02,16.18,16.84,630500,15.2484817816287,15.320493501967,14.5643704384151,15.1584671312058,700441.535948059,0.0,1.0
2009-02-13,17.14,17.67,16.91,17.0,373600,15.4285110824744,15.9055887297154,15.2214773865018,15.3024905718824,415043.549294519,0.0,1.0
2009-02-17,16.9,16.99,16.32,16.52,815500,15.2124759214596,15.2934891068401,14.6903909490071,14.8704202498528,905963.636107281,0.0,1.0
2009-02-18,16.12,17.23,16.1,17.06,624700,14.5103616481614,15.5095242678549,14.4923587180769,15.3564993621361,693998.140375501,0.0,1.0
2009-02-19,16.08,16.58,15.99,16.37,435300,14.4743557879923,14.9244290401065,14.3933426026117,14.7353982742185,483587.947023299,0.0,1.0
2009-02-20,15.62,16.05,15.29,15.4,475900,14.0602883960472,14.4473513928654,13.7632400496519,13.862256165117,528691.716031217,0.0,1.0
2009-02-23,14.98,15.89,14.92,15.39,460700,13.4841946333411,14.3033279521889,13.4301858430874,13.8532547000747,511805.575910024,0.0,1.0
2009-02-24,14.98,15.28,14.64,15.23,544200,13.4841946333411,13.7542385846096,13.1781448219034,13.7092312593982,604568.253549458,0.0,1.0
2009-02-25,14.11,15.02,14.05,14.88,673900,12.7010671746624,13.5202004935102,12.6470583844087,13.3941799829182,748655.909715141,0.0,1.0
2009-02-26,13.78,14.47,13.54,14.22,916100,12.404018828267,13.0251199161846,12.1879836672522,12.8000832901275,1017723.22138306,0.0,1.0
2009-02-27,13.22,13.77,13.18,13.54,852500,11.8999367858991,12.3950173632247,11.86393092573,12.1879836672522,947068.056139131,0.0,1.0
2009-03-02,11.97,13.25,11.95,13.17,844800,10.7747536556137,11.926941181026,10.7567507255291,11.8549294606877,938513.893051417,0.0,1.0
2009-03-03,11.47,12.22,11.24,12.22,822400,10.3246804034995,10.9997902816708,10.1176467075269,10.9997902816708,913629.054978085,0.0,1.0
2009-03-04,11.76,12.02,11.44,11.71,364700,10.5857228897257,10.8197609808251,10.2976760083726,10.5407155645143,405156.269881455,0.0,1.0
2009-03-05,11.15,11.79,11.13,11.46,562800,10.0366335221464,10.6127272848526,10.0186305920618,10.3156789384572,625231.556592494,0.0,1.0
2009-03-06,10.99,11.49,10.71,11.29,567000,9.89261008146985,10.342683333584,9.64056906028591,10.1626540327384,629897.463731245,0.0,1.0
2009-03-09,10.61,11.12,10.49,10.81,499800,9.55055440986307,10.0096291270195,9.44253682935566,9.73058371070874,555242.949511245,0.0,1.0
2009-03-10,11.29,11.29,10.73,10.91,370900,10.1626540327384,10.1626540327384,9.65857199037047,9.82059836113158,412044.037562465,0.0,1.0
2009-03-11,11.21,11.58,10.98,11.35,541500,10.0906423124001,10.4236965189646,9.88360861642757,10.2166628229921,601568.741817405,0.0,1.0
2009-03-12,11.18,11.27,10.71,11.1,955500,10.0636379172732,10.1446511026538,9.64056906028591,9.99162619693497,1061493.87406562,0.0,1.0
2009-03-13,11.64,11.75,11.13,11.22,460600,10.4777053092183,10.5767214246834,10.0186305920618,10.0996437774424,511694.482882912,0.0,1.0
2009-03-16,11.75,12.11,11.59,11.71,545300,10.5767214246834,10.9007741662056,10.4326979840069,10.5407155645143,605790.276847704,0.0,1.0
2009-03-17,11.24,11.63,11.0,11.52,994300,10.1176467075269,10.468703844176,9.90161154651214,10.3696877287109,1104597.9685855,0.0,1.0
2009-03-18,12.73,13.1,11.7,12.19,1323800,11.4588649988272,11.7919192053917,10.531714099472,10.9727858865439,1470649.49292315,0.0,1.0
2009-03-19,12.32,12.99,12.24,12.92,800300,11.0898049320936,11.6929030899266,11.0177932117553,11.6298928346306,889077.495986093,0.0,1.0
2009-03-20,11.81,12.63,11.75,12.42,835100,10.6307302149371,11.3688503484044,10.5767214246834,11.1798195825164,927737.869421452,0.0,1.0
2009-03-23,12.98,12.99,12.01,12.27,405700,11.6839016248843,11.6929030899266,10.8107595157828,11.0447976068822,450704.410997824,0.0,1.0
2009-03-24,12.62,12.91,12.52,12.76,806400,11.3598488833621,11.6208913695883,11.2698342329393,11.4858693939541,895854.170639993,0.0,1.0
2009-03-25,13.03,13.35,12.61,12.86,484300,11.7289089500957,12.0169558314488,11.3508474183198,11.5758840443769,538023.530308717,0.0,1.0
2009-03-26,13.73,13.77,13.05,13.21,487800,12.3590115030556,12.3950173632247,11.7469118801803,11.8909353208568,541911.786257674,0.0,1.0
2009-03-27,13.14,13.67,12.99,13.29,374700,11.8279250655609,12.3050027128019,11.6929030899266,11.9629470411951,416265.572592763,0.0,1.0
2009-03-30,12.51,12.94,12.34,12.73,481000,11.260832767897,11.6478957647152,11.1078078621782,11.4588649988272,534357.460413983,0.0,1.0
2009-03-31,12.54,12.99,12.29,12.68,271700,11.2878371630238,11.6929030899266,11.0628005369667,11.4138576736158,301839.754666278,0.0,1.0
2009-04-01,12.76,12.8,12.2003,12.3,336100,11.4858693939541,11.5218752541232,10.9820573955375,11.071802002009,373383.664127109,0.0,1.0
2009-04-02,13.51,13.77,13.0,13.08,422300,12.1609792721254,12.3950173632247,11.7019045549689,11.7739162753072,469145.853498596,0.0,1.0
2009-04-03,13.64,13.86,13.2,13.46,452600,12.277998317675,12.4760305486053,11.8819338558146,12.1159719469139,502807.040713867,0.0,1.0
2009-04-06,13.56,13.57,13.02,13.37,261300,12.2059865973368,12.2149880623791,11.7199074850535,12.0349587615334,290286.079846515,0.0,1.0
2009-04-07,13.37,13.8328,13.2,13.26,636200,12.0349587615334,12.4515465636903,11.8819338558146,11.9359426460683,706773.838493505,0.0,1.0
2009-04-08,13.74,13.8,13.51,13.51,299400,12.3680129680979,12.4220217583516,12.1609792721254,12.1609792721254,332612.523176604,0.0,1.0
2009-04-09,14.79,14.79,13.92,14.17,471600,13.3131667975377,13.3131667975377,12.530039338859,12.7550759649161,523914.715865352,0.0,1.0
2009-04-13,13.81,14.6,13.69,14.6,446300,12.4310232233939,13.1421389617343,12.3230056428865,13.1421389617343,495808.180005739,0.0,1.0
2009-04-14,13.78,14.08,13.61,13.61,386200,12.404018828267,12.6740627795355,12.2509939225482,12.2509939225482,429041.270710771,0.0,1.0
2009-04-15,14.43,14.51,13.75,13.75,334000,12.9891140560155,13.0611257763537,12.3770144331402,12.3770144331402,371050.710557734,0.0,1.0
2009-04-16,15.04,15.15,14.33,14.58,363600,13.5382034235948,13.6372195390599,12.8990994055926,13.1241360316497,403934.24658321,0.0,1.0
2009-04-17,15.17,15.37,15.0452,15.08,304000,13.6552224691445,13.8352517699901,13.5428841854168,13.5742092837639,337722.802423806,0.0,1.0
2009-04-20,14.01,15.16,13.93,15.01,314100,12.6110525242395,13.6462210041022,12.5390408039013,13.5111990284679,348943.19816223,0.0,1.0
2009-04-21,14.66,14.67,13.75,13.89,346500,13.196147751988,13.2051492170303,12.3770144331402,12.5030349437321,384937.338946871,0.0,1.0
2009-04-22,15.02,15.35,14.31,14.36,403500,13.5202004935102,13.8172488399056,12.8810964755081,12.9261038007195,448260.364401336,0.0,1.0
2009-04-23,14.92,15.25,14.75,15.07,499400,13.4301858430874,13.7272341894827,13.2771609373685,13.5652078187216,554798.577402791,0.0,1.0
2009-04-24,15.23,15.54,14.8,15.04,234900,13.7092312593982,13.988276675709,13.32216826258,13.5382034235948,260957.520688658,0.0,1.0
2009-04-27,14.6,15.05,14.45,14.9,291900,13.1421389617343,13.5472048886371,13.0071169861,13.4121829130028,324280.546143122,0.0,1.0
2009-04-28,14.73,15.04,14.32,14.53,243100,13.259158007284,13.5382034235948,12.8900979405503,13.0791287064383,270067.148911932,0.0,1.0
2009-04-29,15.15,15.44,14.76,14.96,311300,13.6372195390599,13.8982620252861,13.2861624024108,13.4661917032565,345832.593403062,0.0,1.0
2009-04-30,15.07,15.76,14.98,15.35,295200,13.5652078187216,14.1863089066392,13.4841946333411,13.8172488399056,327946.616037855,0.0,1.0
2009-05-01,14.58,15.1,14.37,15.09,355900,13.1241360316497,13.5922122138485,12.9351052657618,13.5832107488062,395380.083495503,0.0,1.0
2009-05-04,15.09,15.09,14.4675,14.81,403500,13.5832107488062,13.5832107488062,13.022869549924,13.3311697276222,448260.364401335,0.0,1.0
2009-05-05,15.05,15.27,14.75,15.02,441000,13.5472048886371,13.7452371195673,13.2771609373685,13.5202004935102,489920.249568744,0.0,1.0
2009-05-06,15.05,15.25,14.76,15.16,408600,13.5472048886371,13.7272341894827,13.2861624024108,13.6462210041022,453926.108784102,0.0,1.0
2009-05-07,14.68,15.36,14.61,15.25,293500,13.2141506820726,13.8262503049479,13.1511404267766,13.7272341894827,326058.034576931,0.0,1.0
2009-05-08,15.3,15.31,14.72,15.04,326300,13.7722415146942,13.7812429797364,13.2501565422417,13.5382034235948,362496.547470025,0.0,1.0
2009-05-11,15.02,15.23,14.58,14.99,303300,13.5202004935102,13.7092312593982,13.1241360316497,13.4931960983834,336945.151234015,0.0,1.0
2009-05-12,15.11,15.18,14.5901,15.08,617100,13.6012136788908,13.6642239341867,13.1332275113424,13.5742092837639,685555.070314903,0.0,1.0
2009-05-13,14.65,15.02,14.1801,15.02,571500,13.1871462869457,13.5202004935102,12.7641674446088,13.5202004935102,634896.649951334,0.0,1.0
2009-05-14,14.8,15.05,14.57,14.69,367800,13.32216826258,13.5472048886371,13.1151345666074,13.2231521471148,408600.15372196,0.0,1.0
2009-05-15,14.48,14.88,14.37,14.79,230400,13.0341213812269,13.3941799829182,12.9351052657618,13.3131667975377,255958.334468569,0.0,1.0
2009-05-18,14.88,14.94,14.51,14.66,204900,13.3941799829182,13.4481887731719,13.0611257763537,13.196147751988,227629.612554731,0.0,1.0
2009-05-19,14.63,15.15,14.6,14.86,302100,13.1691433568611,13.6372195390599,13.1421389617343,13.3761770528337,335612.034908659,0.0,1.0
2009-05-20,14.61,14.91,14.53,14.72,325700,13.1511404267766,13.4211843780451,13.0791287064383,13.2501565422417,361829.989307347,0.0,1.0
2009-05-21,14.58,14.71,14.32,14.46,621100,13.1241360316497,13.2411550771994,12.8900979405503,13.0161184511423,689998.79139943,0.0,1.0
2009-05-22,14.3,14.79,14.29,14.73,277700,12.8720950104658,13.3131667975377,12.8630935454235,13.259158007284,308505.336293062,0.0,1.0
2009-05-26,15.22,15.34,14.14,14.2,272100,13.7002297943559,13.8082473748633,12.7280715697892,12.7820803600429,302284.126774729,0.0,1.0
2009-05-27,15.09,15.55,15.03,15.29,218500,13.5832107488062,13.9972781407512,13.5292019585525,13.7632400496519,242738.264242111,0.0,1.0
2009-05-28,14.34,15.382,14.32,15.17,530900,12.9081008706349,13.8460535280409,12.8900979405503,13.6552224691445,589792.880943418,0.0,1.0
2009-05-29,14.7,14.7,14.24,14.35,344700,13.2321536121571,13.2321536121571,12.8180862202121,12.9171023356772,382937.664458837,0.0,1.0
2009-06-01,15.61,15.71,14.74,14.99,308600,14.0512869310049,14.1413015814278,13.2681594723263,13.4931960983834,342833.08167101,0.0,1.0
2009-06-02,16.5,16.57,15.56,15.64,248000,14.8524173197682,14.9154275750642,14.0062796057935,14.0782913261318,275510.707240474,0.0,1.0
2009-06-03,16.77,16.78,16.28,16.29,308800,15.0954568759099,15.1044583409521,14.654385088838,14.6633865538802,343055.267725234,0.0,1.0
2009-06-04,17.25,17.35,16.74,16.74,283200,15.5275271979395,15.6175418483623,15.068452480783,15.068452480783,314615.452784283,0.0,1.0
2009-06-05,17.63,17.8292,17.32,17.42,432600,15.8695828695463,16.0488920531886,15.5905374532355,15.6805521036583,480588.435291245,0.0,1.0
2009-06-08,16.98,17.4,16.45,17.0,460600,15.2844876417978,15.6625491735737,14.8074099945568,15.3024905718824,511694.482882913,0.0,1.0
2009-06-09,16.75,17.02,16.65,17.0,355300,15.0774539458253,15.320493501967,14.9874392954025,15.3024905718824,394713.525332824,0.0,1.0
2009-06-10,16.72,17.149,16.15,17.07,289500,15.0504495506984,15.4366124010124,14.5373660432883,15.3655008271784,321614.313492409,0.0,1.0
2009-06-11,16.31,16.91,16.28,16.72,232800,14.6813894839648,15.2214773865018,14.654385088838,15.0504495506984,258624.567119284,0.0,1.0
2009-06-12,16.34,16.35,15.88,16.01,202400,14.7083938790917,14.7173953441339,14.2943264871466,14.4113455326963,224852.286876902,0.0,1.0
2009-06-15,16.01,16.43,15.6,16.37,183900,14.4113455326963,14.7894070644722,14.0422854659627,14.7353982742185,204300.07686098,0.0,1.0
2009-06-16,16.12,16.2,15.99,16.02,327600,14.5103616481614,14.5823733684997,14.3933426026117,14.4203469977386,363940.756822497,0.0,1.0
2009-06-17,16.68,16.85,15.8915,16.15,224900,15.0144436905293,15.1674685962481,14.3046781719452,14.5373660432883,249848.217977349,0.0,1.0
2009-06-18,16.89,17.0,16.56,16.71,179400,15.2034744564173,15.3024905718824,14.9064261100219,15.0414480856562,199300.890640891,0.0,1.0
2009-06-19,17.24,17.45,17.11,17.18,377400,15.5185257328972,15.7075564987852,15.4015066873475,15.4645169426435,419265.084324818,0.0,1.0
2009-06-22,16.83,17.21,16.48,17.05,312100,15.1494656661636,15.4915213377704,14.8344143896836,15.3474978970938,346721.337619966,0.0,1.0
2009-06-23,16.45,17.08,16.44,16.91,205300,14.8074099945568,15.3745022922207,14.7984085295145,15.2214773865018,228073.984663182,0.0,1.0
2009-06-24,15.88,16.75,15.76,16.56,209500,14.2943264871466,15.0774539458253,14.1863089066392,14.9064261100219,232739.891801933,0.0,1.0
2009-06-25,15.65,15.9,15.61,15.79,384200,14.0872927911741,14.3123294172312,14.0512869310049,14.2133133017661,426819.410168508,0.0,1.0
2009-06-26,16.12,16.16,15.5,15.6,837600,14.5103616481614,14.5463675083306,13.9522708155398,14.0422854659627,930515.195099279,0.0,1.0
2009-06-29,16.05,16.33,15.9,16.16,183900,14.4473513928654,14.6993924140494,14.3123294172312,14.5463675083306,204300.076860981,0.0,1.0
2009-06-30,16.05,16.19,15.92,16.11,205700,14.4473513928654,14.5733719034574,14.3303323473157,14.5013601831191,228518.356771635,0.0,1.0
2009-07-01,16.42,16.49,15.85,16.24,231000,14.7804055994299,14.8434158547259,14.2673220920198,14.6183792286688,256624.892631248,0.0,1.0
2009-07-02,15.84,16.19,15.67,16.18,238300,14.2583206269775,14.5733719034574,14.1052957212587,14.5643704384151,264734.683610503,0.0,1.0
2009-07-06,15.33,15.93,15.17,15.61,337200,13.799245909821,14.339333812358,13.6552224691445,14.0512869310049,374605.687425354,0.0,1.0
2009-07-07,14.67,15.38,14.67,15.38,333300,13.2051492170303,13.8442532350324,13.2051492170303,13.8442532350324,370273.059367943,0.0,1.0
2009-07-08,14.54,14.81,14.31,14.76,281800,13.0881301714806,13.3311697276222,12.8810964755081,13.2861624024108,313060.150404699,0.0,1.0
2009-07-09,14.44,14.81,14.42,14.65,237500,12.9981155210577,13.3311697276222,12.9801125909732,13.1871462869457,263845.9393936,0.0,1.0
2009-07-10,14.62,14.72,14.34,14.39,232300,13.1601418918189,13.2501565422417,12.9081008706349,12.9531081958463,258069.101983717,0.0,1.0
2009-07-13,15.1,15.1,14.5134,14.67,211200,13.5922122138485,13.5922122138485,13.0641862744681,13.2051492170303,234628.473262855,0.0,1.0
2009-07-14,15.52,15.53,14.94,15.14,348000,13.9702737456244,13.9792752106667,13.4481887731719,13.6282180740176,386603.734353568,0.0,1.0
2009-07-15,17.95,17.97,16.0,16.0,2193300,16.1576297508993,16.1756326809839,14.402344067654,14.402344067654,2436603.3636715,0.0,1.0
2009-07-16,18.07,18.27,17.53,18.065,651900,16.2656473314068,16.4456766322524,15.7795682191234,16.2611465988856,724215.44375026,0.0,1.0
2009-07-17,18.11,18.21,17.6,17.99,387200,16.3016531915759,16.3916678419987,15.8425784744194,16.1936356110685,430152.200981901,0.0,1.0
2009-07-20,18.35,18.41,18.11,18.21,272500,16.5176883525907,16.5716971428444,16.3016531915759,16.3916678419987,302728.498883182,0.0,1.0
2009-07-21,18.14,18.5,18.0,18.5,215800,16.3286575867027,16.652710328225,16.2026370761108,16.652710328225,239738.752510058,0.0,1.0
2009-07-22,18.2,18.42,17.87,18.09,177600,16.3826663769564,16.5806986078867,16.0856180305611,16.2836502614913,197301.216152856,0.0,1.0
2009-07-23,19.07,19.1,18.12,18.13,519900,17.1657938356351,17.192798230762,16.3106546566182,16.3196561216605,577572.647960978,0.0,1.0
2009-07-24,19.05,19.22,18.75,18.92,271000,17.1477909055506,17.3008158112694,16.877746954282,17.0307718600009,301062.103476485,0.0,1.0
2009-07-27,18.88,19.1,18.455,19.02,307900,16.9947659998317,17.192798230762,16.6122037355347,17.1207865104237,342055.430481218,0.0,1.0
2009-07-28,18.77,19.04,18.55,18.69,264600,16.8957498843666,17.1387894405083,16.6977176534364,16.8237381640283,293952.149741248,0.0,1.0
2009-07-29,18.9,18.95,18.42,18.55,449000,17.0127689299163,17.0577762551277,16.5806986078867,16.6977176534364,498807.691737793,0.0,1.0
2009-07-30,19.31,19.49,18.77,19.05,341800,17.3818289966499,17.543855367411,16.8957498843666,17.1477909055506,379715.966672557,0.0,1.0
2009-07-31,19.13,19.44,18.97,19.16,390200,17.2198026258888,17.4988480421996,17.0757791852123,17.2468070210157,433484.991795295,0.0,1.0
2009-08-03,19.46,19.46,18.85,19.23,520700,17.5168509722842,17.5168509722842,16.9677616047049,17.3098172763117,578461.392177882,0.0,1.0
2009-08-04,19.74,19.76,19.35,19.4,375900,17.7688919934681,17.7868949235527,17.4178348568191,17.4628421820305,417598.688918122,0.0,1.0
2009-08-05,19.4,19.84,19.24,19.84,453500,17.4628421820305,17.858906643891,17.318818741354,17.858906643891,503806.877957882,0.0,1.0
2009-08-06,19.64,19.81,19.18,19.41,366800,17.6788773430453,17.8319022487641,17.2648099511003,17.4718436470728,407489.22345083,0.0,1.0
2009-08-07,20.16,20.35,19.61,19.89,251900,18.1469535252441,18.3179813610475,17.6518729479185,17.9039139691024,279843.335297884,0.0,1.0
2009-08-10,19.82,20.11,19.63,19.96,175000,17.8409037138064,18.1019462000326,17.669875878003,17.9669242243984,194412.797447915,0.0,1.0
2009-08-11,19.25,19.72,19.17,19.64,273000,17.3278202063962,17.7508890633836,17.255808486058,17.6788773430453,303283.964018748,0.0,1.0
2009-08-12,19.65,19.81,19.25,19.25,205700,17.6878788080876,17.8319022487641,17.3278202063962,17.3278202063962,228518.356771635,0.0,1.0
2009-08-13,19.49,19.87,19.48,19.72,279300,17.543855367411,17.8859110390178,17.5348539023688,17.7508890633836,310282.824726873,0.0,1.0
2009-08-14,19.45,19.59,18.96,19.52,228300,17.5078495072419,17.6338700178339,17.06677772017,17.5708597625379,253625.380899194,0.0,1.0
2009-08-17,18.68,18.99,18.55,18.99,133700,16.8147366989861,17.0937821152969,16.6977176534364,17.0937821152969,148531.377250207,0.0,1.0
2009-08-18,18.02,18.47,17.66,17.66,448000,16.2206400061953,16.6257059330981,15.8965872646731,15.8965872646731,497696.761466663,0.0,1.0
2009-08-19,17.75,17.85,17.5,17.72,316200,15.9776004500537,16.0676151004765,15.7525638239966,15.9505960549268,351276.151731603,0.0,1.0
2009-08-20,17.65,17.85,17.49,17.75,297800,15.8875857996308,16.0676151004765,15.7435623589543,15.9776004500537,330835.034742796,0.0,1.0
2009-08-21,18.49,18.51,17.74,17.88,496200,16.6437088631827,16.6617117932672,15.9685989850114,16.0946194956034,551243.600535173,0.0,1.0
2009-08-24,19.03,19.05,18.39,18.76,390600,17.129787975466,17.1477909055506,16.5536942127598,16.8867484193243,433929.363903746,0.0,1.0
2009-08-25,17.28,17.79,16.83,16.83,963400,15.5545315930663,16.0136063102228,15.1494656661636,15.1494656661636,1070270.22320755,0.0,1.0
2009-08-26,17.3,17.45,17.02,17.25,538600,15.5725345231509,15.7075564987852,15.320493501967,15.5275271979395,598347.044031126,0.0,1.0
2009-08-27,17.4,17.64,17.25,17.41,233900,15.6625491735737,15.8785843345886,15.5275271979395,15.671550638616,259846.590417528,0.0,1.0
2009-08-28,17.22,17.62,17.2,17.5,255400,15.5005228028126,15.860581404504,15.4825198727281,15.7525638239966,283731.591246843,0.0,1.0
2009-08-31,17.01,17.13,16.87,17.06,309000,15.3114920369247,15.4195096174321,15.1854715263327,15.3564993621361,343277.453779461,0.0,1.0
2009-09-01,16.75,17.32,16.75,16.96,320500,15.0774539458253,15.5905374532355,15.0774539458253,15.2664847117133,356053.151897467,0.0,1.0
2009-09-02,16.48,16.765,16.32,16.75,295500,14.8344143896836,15.0909561433887,14.6903909490071,15.0774539458253,328279.895119194,0.0,1.0
2009-09-03,16.69,16.81,16.34,16.75,190800,15.0234451555716,15.131462736079,14.7083938790917,15.0774539458253,211965.495731784,0.0,1.0
2009-09-04,16.98,17.04,16.49,16.7,184300,15.2844876417978,15.3384964320515,14.8434158547259,15.0324466206139,204744.448969433,0.0,1.0
2009-09-08,17.14,17.19,16.795,17.1,405000,15.4285110824744,15.4735184076858,15.1179605385156,15.3925052223052,449926.759808031,0.0,1.0
2009-09-09,17.31,17.35,16.99,17.1,344700,15.5815359881932,15.6175418483623,15.2934891068401,15.3925052223052,382937.664458836,0.0,1.0
2009-09-10,17.79,17.79,16.96,17.24,313200,16.0136063102228,16.0136063102228,15.2664847117133,15.5185257328972,347943.360918211,0.0,1.0
2009-09-11,17.76,17.85,17.54,17.72,315300,15.986601915096,16.0676151004765,15.7885696841657,15.9505960549268,350276.314487585,0.0,1.0
2009-09-14,17.87,17.89,17.62,17.67,178000,16.0856180305611,16.1036209606456,15.860581404504,15.9055887297154,197745.588261308,0.0,1.0
2009-09-15,18.22,18.28,17.84,17.9,191700,16.400669307041,16.4546780972947,16.0586136354342,16.1126224256879,212965.332975802,0.0,1.0
2009-09-16,18.28,18.4,17.94,18.23,211600,16.4546780972947,16.5626956778021,16.1486282858571,16.4096707720833,235072.845371308,0.0,1.0
2009-09-17,18.39,18.5,18.11,18.25,285500,16.5536942127598,16.652710328225,16.3016531915759,16.4276737021679,317170.592407885,0.0,1.0
2009-09-18,18.45,18.6,18.23,18.46,327800,16.6077030030135,16.7427249786478,16.4096707720833,16.6167044680558,364162.942876724,0.0,1.0
2009-09-21,18.61,18.63,18.24,18.31,237100,16.7517264436901,16.7697293737746,16.4186722371256,16.4816824924216,263401.567285146,0.0,1.0
2009-09-22,18.99,19.12,18.55,18.86,474300,17.0937821152969,17.2108011608466,16.6977176534364,16.9767630697472,526914.227597405,0.0,1.0
2009-09-23,21.07,21.83,19.67,19.67,1974100,18.9660868440919,19.6501981873054,17.7058817381722,17.7058817381722,2193087.44823959,0.0,1.0
2009-09-24,20.47,21.4,20.43,21.22,614000,18.4259989415549,19.2631351904872,18.3899930813857,19.1011088197261,682111.186474397,0.0,1.0
2009-09-25,20.59,20.7599,20.17,20.36,246800,18.5340165220623,18.6869514131307,18.1559549902863,18.3269828260897,274177.590915116,0.0,1.0
2009-09-28,21.44,21.5,20.58,20.7,374900,19.2991410506564,19.3531498409101,18.52501505702,18.6330326375274,416487.75864699,0.0,1.0
2009-09-29,22.0,22.12,21.3,21.43,560600,19.8032230930243,19.9112406735317,19.1731205400644,19.2901395856141,622787.509996006,0.0,1.0
2009-09-30,21.94,22.27,21.34,21.95,534400,19.7492143027706,20.0462626491659,19.2091264002335,19.7582157678128,593681.136892375,0.0,1.0
2009-10-01,21.43,21.94,21.43,21.89,280000,19.2901395856141,19.7492143027706,19.2901395856141,19.7042069775591,311060.475916664,0.0,1.0
2009-10-02,21.95,22.1,21.15,21.31,729700,19.7582157678128,19.8932377434471,19.0380985644302,19.1821220051067,810645.818844251,0.0,1.0
2009-10-05,22.18,22.25,21.79,22.02,310900,19.9652494637854,20.0282597190814,19.6141923271363,19.8212260231088,345388.22129461,0.0,1.0
2009-10-06,22.64,22.69,22.31,22.44,414700,20.3793168557304,20.4243241809419,20.0822685093351,20.1992875548848,460702.783438003,0.0,1.0
2009-10-07,21.97,22.76,21.94,22.57,543100,19.7762186978974,20.4873344362378,19.7492143027706,20.3163066004344,603346.230251216,0.0,1.0
2009-10-08,22.45,22.5,22.17,22.21,308100,20.208289019927,20.2532963451385,19.9562479987431,19.9922538589122,342277.616535444,0.0,1.0
2009-10-09,22.67,22.71,22.3,22.41,168000,20.4063212508573,20.4423271110264,20.0732670442928,20.1722831597579,186636.285549998,0.0,1.0
2009-10-12,22.34,22.82,22.18,22.62,239900,20.1092729044619,20.5413432264915,19.9652494637854,20.3613139256459,266512.172044313,0.0,1.0
2009-10-13,22.47,22.48,22.1,22.33,138200,20.2262919500116,20.2352934150539,19.8932377434471,20.1002714394196,153530.563470296,0.0,1.0
2009-10-14,23.0,23.18,22.54,22.8,239900,20.7033695972526,20.8653959680138,20.2893022053076,20.523340296407,266512.172044314,0.0,1.0
2009-10-15,22.99,23.04,22.71,22.83,181900,20.6943681322104,20.7393754574218,20.4423271110264,20.5503446915338,202078.216318718,0.0,1.0
2009-10-16,22.78,22.92,22.36,22.88,162200,20.5053373663224,20.6313578769144,20.1272758345465,20.5953520167452,180192.889977439,0.0,1.0
2009-10-19,22.96,23.18,22.69,22.93,146400,20.6673637370835,20.8653959680138,20.4243241809419,20.6403593419567,162640.19169357,0.0,1.0
2009-10-20,22.33,23.01,22.19,23.0,214700,20.1002714394196,20.7123710622949,19.9742509288277,20.7033695972526,238516.729211814,0.0,1.0
2009-10-21,21.79,22.91,21.73,22.34,318900,19.6141923271363,20.6223564118721,19.5601835368826,20.1092729044619,354275.663463658,0.0,1.0
2009-10-22,22.12,22.24,21.28,21.68,272800,19.9112406735317,20.0192582540391,19.1551176099798,19.5151762116712,303061.777964521,0.0,1.0
2009-10-23,21.37,22.25,21.2332,22.13,293900,19.2361307953604,20.0282597190814,19.112990753582,19.920242138574,326502.406685384,0.0,1.0
2009-10-26,20.88,21.75,20.74,21.46,289200,18.7950590082885,19.5781864669672,18.6690384976965,19.3171439807409,321281.034411068,0.0,1.0
2009-10-27,20.62,21.0,20.48,20.89,300700,18.5610209171891,18.9030765887959,18.4350004065971,18.8040604733308,334056.732529075,0.0,1.0
2009-10-28,19.99,20.79,19.96,20.54,308200,17.9939286195252,18.7140458229079,17.9669242243984,18.4890091968508,342388.709562557,0.0,1.0
2009-10-29,20.35,20.49,19.924,20.29,187900,18.3179813610475,18.4440018716394,17.9345189502462,18.2639725707937,208743.797945504,0.0,1.0
2009-10-30,19.61,20.12,19.58,20.12,324400,17.6518729479185,18.1109476650749,17.6248685527916,18.1109476650749,360385.779954877,0.0,1.0
2009-11-02,19.83,20.14,19.37,19.86,214400,17.8499051788487,18.1289505951595,17.4358377869036,17.8769095739755,238183.450130474,0.0,1.0
2009-11-03,19.97,19.99,19.43,19.61,258300,17.9759256894407,17.9939286195252,17.4898465771573,17.6518729479185,286953.289033122,0.0,1.0
2009-11-04,19.34,20.21,19.34,20.12,247800,17.4088333917768,18.1919608504555,17.4088333917768,18.1109476650749,275288.521186247,0.0,1.0
2009-11-05,20.29,20.36,19.5,19.57,286800,18.2639725707937,18.3269828260897,17.5528568324533,17.6158670877493,318614.801760355,0.0,1.0
2009-11-06,20.05,20.47,19.86,20.03,156500,18.0479374097789,18.4259989415549,17.8769095739755,18.0299344796944,173860.587431993,0.0,1.0
2009-11-09,20.47,20.52,19.6501,20.16,168800,18.4259989415549,18.4710062667663,17.687968822738,18.1469535252441,187525.029766903,0.0,1.0
2009-11-10,20.05,20.68,19.96,20.41,134100,18.0479374097789,18.6150297074428,17.9669242243984,18.3719901513012,148975.74935866,0.0,1.0
2009-11-11,20.33,20.44,20.05,20.21,103800,18.2999784309629,18.398994546428,18.0479374097789,18.1919608504555,115314.562143392,0.0,1.0
2009-11-12,19.57,20.47,19.55,20.28,174200,17.6158670877493,18.4259989415549,17.5978641576647,18.2549711057515,193524.05323101,0.0,1.0
2009-11-13,19.67,19.73,19.22,19.59,168300,17.7058817381722,17.7598905284259,17.3008158112694,17.6338700178339,186969.564631337,0.0,1.0
2009-11-16,20.36,20.5,19.77,19.77,200000,18.3269828260897,18.4530033366817,17.795896388595,17.795896388595,222186.054226189,0.0,1.0
2009-11-17,20.24,20.44,20.04,20.33,91200,18.2189652455823,18.398994546428,18.0389359447367,18.2999784309629,101316.840727142,0.0,1.0
2009-11-18,20.01,20.29,19.74,20.14,95800,18.0119315496098,18.2639725707937,17.7688919934681,18.1289505951595,106427.119974344,0.0,1.0
2009-11-19,19.42,20.01,19.3,19.9,271500,17.4808451121151,18.0119315496098,17.3728275316077,17.9129154341447,301617.56861205,0.0,1.0
2009-11-20,19.24,19.395,19.0,19.31,135300,17.318818741354,17.4583414495094,17.1027835803391,17.3818289966499,150308.865684016,0.0,1.0
2009-11-23,19.59,19.65,19.46,19.55,213900,17.6338700178339,17.6878788080876,17.5168509722842,17.5978641576647,237627.984994908,0.0,1.0
2009-11-24,19.3,19.69,19.19,19.68,121500,17.3728275316077,17.7238846682567,17.2738114161425,17.7148832032144,134978.027942409,0.0,1.0
2009-11-25,19.09,19.33,19.05,19.33,103600,17.1837967657197,17.3998319267345,17.1477909055506,17.3998319267345,115092.376089166,0.0,1.0
2009-11-27,18.86,19.05,18.45,18.61,262500,16.9767630697472,17.1477909055506,16.6077030030135,16.7517264436901,291619.196171872,0.0,1.0
2009-11-30,18.66,18.82,18.25,18.82,421000,16.7967337689015,16.940757209578,16.4276737021679,16.940757209578,467701.644146127,0.0,1.0
2009-12-01,19.02,19.12,18.77,18.77,346200,17.1207865104237,17.2108011608466,16.8957498843666,16.8957498843666,384604.059865533,0.0,1.0
2009-12-02,19.7,19.78,19.04,19.09,296800,17.732886133299,17.8048978536373,17.1387894405083,17.1837967657197,329724.104471664,0.0,1.0
2009-12-03,19.43,19.84,19.31,19.83,271300,17.4898465771573,17.858906643891,17.3818289966499,17.8499051788487,301395.382557825,0.0,1.0
2009-12-04,19.72,19.95,19.35,19.82,199800,17.7508890633836,17.9579227593561,17.4178348568191,17.8409037138064,221963.868171962,0.0,1.0
2009-12-07,20.53,20.57,19.58,19.68,361300,18.4800077318086,18.5160135919777,17.6248685527916,17.7148832032144,401379.106959609,0.0,1.0
2009-12-08,20.14,20.68,19.98,20.39,228800,18.1289505951595,18.6150297074428,17.9849271544829,18.3539872212166,254180.84603476,0.0,1.0
2009-12-09,19.7,20.15,19.6,20.09,243400,17.732886133299,18.1379520602018,17.6428714828762,18.0839432699481,270400.427993271,0.0,1.0
2009-12-10,19.74,20.05,19.62,19.73,148400,17.7688919934681,18.0479374097789,17.6608744129607,17.7598905284259,164862.052235832,0.0,1.0
2009-12-11,20.45,20.5,19.89,19.89,294800,18.4079960114703,18.4530033366817,17.9039139691024,17.9039139691024,327502.243929402,0.0,1.0
2009-12-14,21.04,21.12,20.48,20.63,252200,18.939082448965,19.0110941693033,18.4350004065971,18.5700223822314,280176.614379224,0.0,1.0
2009-12-15,21.03,21.26,20.88,20.88,342000,18.9300809839227,19.1371146798953,18.7950590082885,18.7950590082885,379938.152726783,0.0,1.0
2009-12-16,24.85,24.96,21.4301,21.47,2192800,22.3686406300751,22.4676567455403,19.2902296002645,19.3261454457832,2436047.89853594,0.0,1.0
2009-12-17,23.67,24.85,23.57,24.72,754900,21.3064677550857,22.3686406300751,21.2164531046628,22.2516215845255,838641.261676747,0.0,1.0
2009-12-18,23.3,24.38,23.12,23.73,900300,20.9734135485212,21.9455717730878,20.8113871777601,21.3604765453394,1000170.52309919,0.0,1.0
2009-12-21,24.42,24.75,23.34,23.51,625200,21.9815776332569,22.2786259796523,21.0094194086903,21.1624443144091,694553.605511067,0.0,1.0
2009-12-22,24.59,24.67,24.3,24.4,290700,22.1346025389758,22.206614259314,21.8735600527495,21.9635747031724,322947.429817765,0.0,1.0
2009-12-23,24.27,24.75,24.17,24.6,343000,21.8465556576227,22.2786259796523,21.7565410071998,22.143604004018,381049.082997913,0.0,1.0
2009-12-24,24.32,24.43,24.25,24.43,104500,21.8915629828341,21.9905790982992,21.8285527275381,21.9905790982992,116092.213333184,0.0,1.0
2009-12-28,23.79,24.29,23.61,24.29,241600,21.4144853355931,21.8645585877073,21.252458964832,21.8645585877073,268400.753505235,0.0,1.0
2009-12-29,23.67,23.8,23.5,23.8,207800,21.3064677550857,21.4234868006353,21.1534428493668,21.4234868006353,230851.310341009,0.0,1.0
2009-12-30,23.34,23.66,23.14,23.66,210200,21.0094194086903,21.2974662900434,20.8293901078446,21.2974662900434,233517.542991724,0.0,1.0
2009-12-31,22.98,23.29,22.92,23.26,250200,20.6853666671681,20.9644120834789,20.6313578769144,20.937407688352,277954.753836962,0.0,1.0
2010-01-04,23.77,23.77,22.99,23.19,460600,21.3964824055085,21.3964824055085,20.6943681322104,20.874397433056,511694.482882912,0.0,1.0
2010-01-05,24.23,24.28,23.72,23.72,496300,21.8105497974536,21.855557122665,21.3514750802971,21.3514750802971,551354.693562286,0.0,1.0
2010-01-06,25.45,25.97,23.86,23.86,848600,22.9087285326122,23.3768047148109,21.477495590889,21.477495590889,942735.428081717,0.0,1.0
2010-01-07,25.85,25.91,25.21,25.24,330700,23.2687871343035,23.3227959245572,22.6926933715974,22.7196977667242,367384.640663003,0.0,1.0
2010-01-08,25.44,26.08,25.38,25.75,234000,22.8997270675699,23.475820830276,22.8457182773162,23.1787724838807,259957.68344464,0.0,1.0
2010-01-11,25.15,25.61,24.88,25.61,228300,22.6386845813437,23.0527519732887,22.395645025202,23.0527519732887,253625.380899194,0.0,1.0
2010-01-12,24.75,25.05,24.46,24.95,191700,22.2786259796523,22.5486699309208,22.0175834934261,22.458655280498,212965.332975802,0.0,1.0
2010-01-13,24.57,24.79,24.25,24.79,212700,22.1165996088912,22.3146318398214,21.8285527275381,22.3146318398214,236294.868669551,0.0,1.0
2010-01-14,24.93,25.01,24.35,24.62,147300,22.4406523504134,22.5126640707517,21.918567377961,22.1616069341026,163640.028937588,0.0,1.0
2010-01-15,24.74,25.0,24.25,25.0,458900,22.26962451461,22.5036626057094,21.8285527275381,22.5036626057094,509805.90142199,0.0,1.0
2010-01-19,24.48,24.77,24.35,24.71,267000,22.0355864235106,22.2966289097369,21.918567377961,22.2426201194832,296618.382391962,0.0,1.0
2010-01-20,24.1,24.32,23.76,24.18,199700,21.6935307519039,21.8915629828341,21.3874809404662,21.7655424722421,221852.775144849,0.0,1.0
2010-01-21,23.53,24.33,23.51,24.21,374000,21.1804472444937,21.9005644478764,21.1624443144091,21.792546867369,415487.921402972,0.0,1.0
2010-01-22,23.66,24.0,23.23,23.41,338600,21.2974662900434,21.603516101481,20.9104032932252,21.0724296639863,376160.989804937,0.0,1.0
2010-01-25,23.45,23.93,23.34,23.93,248300,21.1084355241554,21.540505846185,21.0094194086903,21.540505846185,275843.986321813,0.0,1.0
2010-01-26,23.33,23.5,22.93,23.32,206900,21.000417943648,21.1534428493668,20.6403593419567,20.9914164786057,229851.473096992,0.0,1.0
2010-01-27,23.27,23.35,22.73,23.21,238700,20.9464091533943,21.0184208737326,20.460330041111,20.8924003631406,265179.055718956,0.0,1.0
2010-01-28,23.42,23.5,22.45,23.35,562500,21.0814311290286,21.1534428493668,20.208289019927,21.0184208737326,624898.277511154,0.0,1.0
2010-01-29,23.17,23.84,23.14,23.48,338900,20.8563945029715,21.4594926608045,20.8293901078446,21.1354399192823,376494.268886276,0.0,1.0
2010-02-01,23.23,23.47,23.1,23.33,259100,20.9104032932252,21.12643845424,20.7933842476755,21.000417943648,287842.033250027,0.0,1.0
2010-02-02,23.74,23.98,23.06,23.18,398900,21.3694780103816,21.5855131713965,20.7573783875063,20.8653959680138,443150.085154134,0.0,1.0
2010-02-03,23.72,23.99,23.46,23.58,302200,21.3514750802971,21.5945146364387,21.1174369891977,21.2254545697051,335723.127935771,0.0,1.0
2010-02-04,22.45,23.46,22.38,23.44,253300,20.208289019927,21.1174369891977,20.1452787646311,21.0994340591131,281398.637677468,0.0,1.0
2010-02-05,22.26,22.48,21.66,22.45,230000,20.0372611841237,20.2352934150539,19.4971732815866,20.208289019927,255513.962360116,0.0,1.0
2010-02-08,22.06,22.74,22.02,22.24,157700,19.857231883278,20.4693315061533,19.8212260231088,20.0192582540391,175193.703757349,0.0,1.0
2010-02-09,22.39,22.56,21.82,22.24,643700,20.1542802296733,20.3073051353922,19.6411967222632,20.0192582540391,715105.815526989,0.0,1.0
2010-02-10,23.43,23.46,22.37,22.38,470500,21.0904325940708,21.1174369891977,20.1362772995888,20.1452787646311,522692.69256711,0.0,1.0
2010-02-11,22.67,23.32,22.45,23.3,536900,20.4063212508573,20.9914164786057,20.208289019927,20.9734135485212,596458.462570203,0.0,1.0
2010-02-12,22.54,22.56,22.28,22.47,345200,20.2893022053076,20.3073051353922,20.0552641142082,20.2262919500116,383493.129594401,0.0,1.0
2010-02-16,23.05,23.07,22.51,22.78,200000,20.7483769224641,20.7663798525486,20.2622978101807,20.5053373663224,222186.054226188,0.0,1.0
2010-02-17,23.1,23.304,22.94,23.2,106800,20.7933842476755,20.9770141345381,20.6493608069989,20.8833988980983,118647.352956785,0.0,1.0
2010-02-18,23.45,23.5,23.01,23.01,166200,21.1084355241554,21.1534428493668,20.7123710622949,20.7123710622949,184636.611061963,0.0,1.0
2010-02-19,23.59,23.81,23.39,23.4,181300,21.2344560347474,21.4324882656776,21.0544267339017,21.063428198944,201411.65815604,0.0,1.0
2010-02-22,23.5,23.6,23.4,23.6,120800,21.1534428493668,21.2434574997897,21.063428198944,21.2434574997897,134200.376752618,0.0,1.0
2010-02-23,22.8,23.56,22.75,23.47,162600,20.523340296407,21.2074516396205,20.4783329711956,21.12643845424,180637.262085891,0.0,1.0
2010-02-24,22.98,23.07,22.69,22.8,128300,20.6853666671681,20.7663798525486,20.4243241809419,20.523340296407,142532.3537861,0.0,1.0
2010-02-25,22.78,22.86,22.59,22.68,283400,20.5053373663224,20.5773490866607,20.334309530519,20.4153227158996,314837.638838509,0.0,1.0
2010-02-26,22.68,22.9,22.57,22.84,198200,20.4153227158996,20.6133549468298,20.3163066004344,20.5593461565761,220186.379738152,0.0,1.0
2010-03-01,22.87,22.96,22.64,22.78,303400,20.586350551703,20.6673637370835,20.3793168557304,20.5053373663224,337056.244261127,0.0,1.0
2010-03-02,23.38,23.45,22.92,22.97,341700,21.0454252688594,21.1084355241554,20.6313578769144,20.6763652021258,379604.873645444,0.0,1.0
2010-03-03,23.9,24.15,23.48,23.49,198100,21.5135014510582,21.7385380771153,21.1354399192823,21.1444413843245,220075.28671104,0.0,1.0
2010-03-04,24.24,24.33,23.72,23.9,124500,21.8195512624958,21.9005644478764,21.3514750802971,21.5135014510582,138310.818755803,0.0,1.0
2010-03-05,24.79,24.84,24.26,24.4,198700,22.3146318398214,22.3596391650329,21.8375541925804,21.9635747031724,220741.844873719,0.0,1.0
2010-03-08,24.64,24.93,24.6,24.73,120900,22.1796098641872,22.4406523504134,22.143604004018,22.2606230495677,134311.469779731,0.0,1.0
2010-03-09,25.1,25.155,24.53,24.53,166300,22.5936772561322,22.6431853138648,22.0805937487221,22.0805937487221,184747.704089076,0.0,1.0
2010-03-10,25.45,25.7,25.03,25.03,151300,22.9087285326122,23.1337651586693,22.5306670008362,22.5306670008362,168083.750022111,0.0,1.0
2010-03-11,25.56,25.63,25.045,25.39,159000,23.0077446480773,23.0707549033733,22.5441691983997,22.8547197423585,176637.91310982,0.0,1.0
2010-03-12,25.45,25.68,24.97,25.68,263000,22.9087285326122,23.1157622285847,22.4766582105825,23.1157622285847,292174.661307437,0.0,1.0
2010-03-15,25.44,25.52,25.25,25.48,140600,22.8997270675699,22.9717387879082,22.7286992317665,22.935732927739,156196.79612101,0.0,1.0
2010-03-16,25.64,25.7,25.26,25.6,327300,23.0797563684156,23.1337651586693,22.7377006968088,23.0437505082464,363607.477741157,0.0,1.0
2010-03-17,24.93,25.51,24.67,25.5,957800,22.4406523504134,22.9627373228659,22.206614259314,22.9537358578236,1064049.01368922,0.0,1.0
2010-03-18,24.71,25.0,24.64,24.81,207500,22.2426201194832,22.5036626057094,22.1796098641872,22.332634769906,230518.03125967,0.0,1.0
2010-03-19,23.73,24.91,23.67,24.65,409400,21.3604765453394,22.4226494203288,21.3064677550857,22.1886113292295,454814.853001007,0.0,1.0
2010-03-22,24.04,24.15,23.4,23.52,264400,21.6395219616502,21.7385380771153,21.063428198944,21.1714457794514,293729.963687021,0.0,1.0
2010-03-23,24.5,24.55,24.0,24.06,237400,22.0535893535952,22.0985966788066,21.603516101481,21.6575248917347,263734.846366486,0.0,1.0
2010-03-24,24.19,24.69,24.15,24.33,127900,21.7745439372844,22.2246171893986,21.7385380771153,21.9005644478764,142087.981677648,0.0,1.0
2010-03-25,23.81,24.55,23.75,24.46,277900,21.4324882656776,22.0985966788066,21.3784794754239,22.0175834934261,308727.522347289,0.0,1.0
2010-03-26,25.0,25.23,23.92,23.92,801800,22.5036626057094,22.7106963016819,21.5315043811428,21.5315043811428,890743.89139279,0.0,1.0
2010-03-29,24.86,25.2,24.85,25.18,308800,22.3776420951174,22.6836919065551,22.3686406300751,22.6656889764705,343055.267725235,0.0,1.0
2010-03-30,25.09,25.13,24.38,24.93,267100,22.58467579109,22.6206816512591,21.9455717730878,22.4406523504134,296729.475419074,0.0,1.0
2010-03-31,24.82,25.35,24.75,24.94,229900,22.3416362349483,22.8187138821893,22.2786259796523,22.4496538154557,255402.869333004,0.0,1.0
2010-04-01,24.88,25.31,24.66,25.05,181600,22.395645025202,22.7827080220202,22.1976127942718,22.5486699309208,201744.937237379,0.0,1.0
2010-04-05,25.36,25.36,24.83,25.04,232100,22.8277153472316,22.8277153472316,22.3506376999906,22.5396684658785,257846.915929492,0.0,1.0
2010-04-06,24.98,25.33,24.88,25.3,181700,22.4856596756248,22.8007109521048,22.395645025202,22.7737065569779,201856.030264493,0.0,1.0
2010-04-07,25.12,25.35,24.67,24.82,237900,22.6116801862168,22.8187138821893,22.206614259314,22.3416362349483,264290.311502051,0.0,1.0
2010-04-08,24.74,25.1,24.61,25.1,124900,22.26962451461,22.5936772561322,22.1526054690603,22.5936772561322,138755.190864255,0.0,1.0
2010-04-09,24.88,24.93,24.57,24.83,187400,22.395645025202,22.4406523504134,22.1165996088912,22.3506376999906,208188.332809939,0.0,1.0
2010-04-12,24.95,25.1,24.517,24.96,281000,22.458655280498,22.5936772561322,22.0688918441671,22.4676567455403,312171.406187795,0.0,1.0
2010-04-13,25.24,25.31,24.92,25.1,348500,22.7196977667242,22.7827080220202,22.4316508853711,22.5936772561322,387159.199489134,0.0,1.0
2010-04-14,25.53,25.63,25.28,25.28,295400,22.9807402529504,23.0707549033733,22.7557036268933,22.7557036268933,328168.802092081,0.0,1.0
2010-04-15,25.56,25.8,25.45,25.45,244300,23.0077446480773,23.2237798090921,22.9087285326122,22.9087285326122,271400.265237289,0.0,1.0
2010-04-16,24.44,25.63,24.26,25.53,679800,21.9995805633415,23.0707549033733,21.8375541925804,22.9807402529504,755210.398314815,0.0,1.0
2010-04-19,24.6,24.67,24.065,24.26,298100,22.143604004018,22.206614259314,21.6620256242559,21.8375541925804,331168.313824135,0.0,1.0
2010-04-20,25.1,25.2,24.59,24.78,177100,22.5936772561322,22.6836919065551,22.1346025389758,22.3056303747792,196745.75101729,0.0,1.0
2010-04-21,25.47,25.54,24.92,25.2,223200,22.9267314626967,22.9897417179927,22.4316508853711,22.6836919065551,247959.636516427,0.0,1.0
2010-04-22,25.53,25.58,24.64,25.13,383000,22.9807402529504,23.0257475781619,22.1796098641872,22.6206816512591,425486.293843152,0.0,1.0
2010-04-23,25.5,25.65,25.36,25.61,465400,22.9537358578236,23.0887578334578,22.8277153472316,23.0527519732887,517026.94818434,0.0,1.0
2010-04-26,25.13,25.629,25.07,25.4,163300,22.6206816512591,23.069854756869,22.5666728610054,22.8637212074007,181414.913275683,0.0,1.0
2010-04-27,24.37,25.18,24.36,24.95,250200,21.9365703080455,22.6656889764705,21.9275688430032,22.458655280498,277954.753836962,0.0,1.0
2010-04-28,24.48,24.7,24.17,24.59,170700,22.0355864235106,22.2336186544409,21.7565410071998,22.1346025389758,189635.797282052,0.0,1.0
2010-04-29,25.25,25.25,24.25,24.64,258500,22.7286992317665,22.7286992317665,21.8285527275381,22.1796098641872,287175.475087349,0.0,1.0
2010-04-30,24.38,25.35,24.34,25.19,184900,21.9455717730878,22.8187138821893,21.9095659129187,22.6746904415128,205411.007132111,0.0,1.0
2010-05-03,25.9,25.91,24.57,24.57,311400,23.3137944595149,23.3227959245572,22.1165996088912,22.1165996088912,345943.686430176,0.0,1.0
2010-05-04,24.07,25.47,23.8,25.47,360600,21.666526356777,22.9267314626967,21.4234868006353,22.9267314626967,400601.455769818,0.0,1.0
2010-05-05,24.16,24.49,23.5,23.95,304300,21.7475395421576,22.0445878885529,21.1534428493668,21.5585087762696,338056.081505145,0.0,1.0
2010-05-06,23.38,24.63,21.74,23.98,470000,21.0454252688594,22.1706083991449,19.5691850019249,21.5855131713965,522137.227431544,0.0,1.0
2010-05-07,22.03,23.5,21.88,23.36,427700,19.8302274881511,21.1534428493668,19.6952055125169,21.0274223387749,475144.876962705,0.0,1.0
2010-05-10,23.43,23.625,22.76,23.35,332000,21.0904325940708,21.2659611623954,20.4873344362378,21.0184208737326,368828.850015474,0.0,1.0
2010-05-11,23.39,24.1,23.08,23.23,278400,21.0544267339017,21.6935307519039,20.7753813175909,20.9104032932252,309282.987482855,0.0,1.0
2010-05-12,23.74,23.78,23.19,23.45,575800,21.3694780103816,21.4054838705508,20.874397433056,21.1084355241554,639673.650117198,0.0,1.0
2010-05-13,24.02,24.145,23.4,23.64,377500,21.6215190315656,21.7340373445941,21.063428198944,21.2794633599588,419376.177351931,0.0,1.0
2010-05-14,23.76,23.85,23.36,23.77,360300,21.3874809404662,21.4684941258468,21.0274223387749,21.3964824055085,400268.176688479,0.0,1.0
2010-05-17,23.69,24.12,23.08,23.95,239200,21.3244706851702,21.7115336819884,20.7753813175909,21.5585087762696,265734.520854522,0.0,1.0
2010-05-18,23.5,24.24,23.36,23.99,217000,21.1534428493668,21.8195512624958,21.0274223387749,21.5945146364387,241071.868835415,0.0,1.0
2010-05-19,23.36,23.52,22.758,23.39,282800,21.0274223387749,21.1714457794514,20.4855341432294,21.0544267339017,314171.08067583,0.0,1.0
2010-05-20,21.56,22.76,21.53,22.75,426700,19.4071586311638,20.4873344362378,19.3801542360369,20.4783329711956,474033.946691573,0.0,1.0
2010-05-21,21.91,22.0,21.09,21.19,593600,19.7222099076437,19.8032230930243,18.9840897741764,19.0741044245993,659448.208943328,0.0,1.0
2010-05-24,22.04,22.34,21.63,21.84,322200,19.8392289531934,20.1092729044619,19.4701688864598,19.6591996523477,357941.73335839,0.0,1.0
2010-05-25,18.26,19.66,18.03,19.66,1863900,16.4366751672101,17.6968802731299,16.2296414712376,17.6968802731299,2070662.93236097,0.0,1.0
2010-05-26,18.43,18.74,18.27,18.33,1092200,16.589700072929,16.8687454892398,16.4456766322524,16.4996854225061,1213358.04212921,0.0,1.0
2010-05-27,19.26,19.28,18.74,18.92,416700,17.3368216714385,17.3548246015231,16.8687454892398,17.0307718600009,462924.643980264,0.0,1.0
2010-05-28,19.7,19.96,19.1,19.41,389400,17.732886133299,17.9669242243984,17.192798230762,17.4718436470728,432596.247578389,0.0,1.0
2010-06-01,18.39,19.46,18.37,19.38,492300,16.5536942127598,17.5168509722842,16.5356912826753,17.4448392519459,546910.972477764,0.0,1.0
2010-06-02,18.87,18.89,18.25,18.51,372300,16.9857645347895,17.003767464874,16.4276737021679,16.6617117932672,413599.339942049,0.0,1.0
2010-06-03,19.15,19.43,18.65,18.65,299600,17.2378055559734,17.4898465771573,16.7877323038592,16.7877323038592,332834.70923083,0.0,1.0
2010-06-04,18.3,18.86,18.23,18.74,428100,16.4726810273793,16.9767630697472,16.4096707720833,16.8687454892398,475589.249071156,0.0,1.0
2010-06-07,17.97,18.5,17.93,18.39,414800,16.1756326809839,16.652710328225,16.1396268208148,16.5536942127598,460813.876465116,0.0,1.0
2010-06-08,17.77,18.18,17.52,18.0,309500,15.9956033801382,16.3646634468719,15.7705667540811,16.2026370761108,343832.918915028,0.0,1.0
2010-06-09,17.84,18.23,17.6301,17.94,216400,16.0586136354342,16.4096707720833,15.8696728841967,16.1486282858571,240405.310672736,0.0,1.0
2010-06-10,17.85,18.37,17.58,18.11,458700,16.0676151004765,16.5356912826753,15.8245755443348,16.3016531915759,509583.715367764,0.0,1.0
2010-06-11,17.89,18.13,17.61,17.67,384400,16.1036209606456,16.3196561216605,15.8515799394617,15.9055887297154,427041.596222736,0.0,1.0
2010-06-14,17.64,18.09,17.6,18.01,390400,15.8785843345886,16.2836502614913,15.8425784744194,16.2116385411531,433707.177849519,0.0,1.0
2010-06-15,18.67,18.72,17.61,17.86,612300,16.8057352339438,16.8507425591552,15.8515799394617,16.0766165655188,680222.605013475,0.0,1.0
2010-06-16,18.69,18.94,18.42,18.45,293000,16.8237381640283,17.0487747900854,16.5806986078867,16.6077030030135,325502.569441367,0.0,1.0
2010-06-17,18.72,18.96,18.38,18.82,195200,16.8507425591552,17.06677772017,16.5446927477175,16.940757209578,216853.58892476,0.0,1.0
2010-06-18,18.5,19.04,18.49,18.7,407800,16.652710328225,17.1387894405083,16.6437088631827,16.8327396290706,453037.364567197,0.0,1.0
2010-06-21,18.16,18.88,18.0,18.66,269600,16.3466605167873,16.9947659998317,16.2026370761108,16.7967337689015,299506.801096902,0.0,1.0
2010-06-22,17.94,18.62,17.89,18.18,254700,16.1486282858571,16.7607279087324,16.1036209606456,16.3646634468719,282953.94005705,0.0,1.0
2010-06-23,18.09,18.22,17.3999,17.86,268100,16.2836502614913,16.400669307041,15.6624591589233,16.0766165655188,297840.405690206,0.0,1.0
2010-06-24,17.63,18.3275,17.58,17.99,243000,15.8695828695463,16.4974350562456,15.8245755443348,16.1936356110685,269956.055884819,0.0,1.0
2010-06-25,18.02,18.09,17.53,17.67,517100,16.2206400061953,16.2836502614913,15.7795682191234,15.9055887297154,574462.043201812,0.0,1.0
2010-06-28,18.25,18.72,17.89,18.0,244900,16.4276737021679,16.8507425591552,16.1036209606456,16.2026370761108,272066.823399967,0.0,1.0
2010-06-29,16.99,17.85,16.85,17.85,313900,15.2934891068401,16.0676151004765,15.1674685962481,16.0676151004765,348721.012108003,0.0,1.0
2010-06-30,16.74,17.21,16.64,16.96,316400,15.068452480783,15.4915213377704,14.9784378303602,15.2664847117133,351498.337785831,0.0,1.0
2010-07-01,16.56,16.94,16.26,16.81,219700,14.9064261100219,15.2484817816287,14.6363821587534,15.131462736079,244071.380567468,0.0,1.0
2010-07-02,16.39,16.77,16.08,16.67,135300,14.7534012043031,15.0954568759099,14.4743557879923,15.005442225487,150308.865684016,0.0,1.0
2010-07-06,15.51,16.71,15.47,16.68,384600,13.9612722805821,15.0414480856562,13.925266420413,15.0144436905293,427263.782276961,0.0,1.0
2010-07-07,16.06,16.1,15.52,15.53,516200,14.4563528579077,14.4923587180769,13.9702737456244,13.9792752106667,573462.205957793,0.0,1.0
2010-07-08,17.17,17.21,16.2,16.25,542900,15.4555154776012,15.4915213377704,14.5823733684997,14.6273806937111,603124.044196989,0.0,1.0
2010-07-09,17.3,17.36,17.03,17.18,402800,15.5725345231509,15.6265433134046,15.3294949670092,15.4645169426435,447482.713211544,0.0,1.0
2010-07-12,17.27,17.38,17.01,17.18,354800,15.5455301280241,15.6445462434892,15.3114920369247,15.4645169426435,394158.060197257,0.0,1.0
2010-07-13,17.91,17.96,17.45,17.6,337100,16.1216238907302,16.1666312159416,15.7075564987852,15.8425784744194,374494.594398241,0.0,1.0
2010-07-14,17.18,17.99,17.05,17.88,529500,15.4645169426435,16.1936356110685,15.3474978970938,16.0946194956034,588237.578563834,0.0,1.0
2010-07-15,17.02,17.27,16.78,17.21,437000,15.320493501967,15.5455301280241,15.1044583409521,15.4915213377704,485476.528484221,0.0,1.0
2010-07-16,15.94,16.91,15.88,16.91,528400,14.3483352774003,15.2214773865018,14.2943264871466,15.2214773865018,587015.555265591,0.0,1.0
2010-07-19,15.79,16.05,15.683,15.97,310200,14.2133133017661,14.4473513928654,14.1169976258136,14.3753396725272,344610.570104817,0.0,1.0
2010-07-20,15.84,15.8925,14.91,15.61,453900,14.2583206269775,14.3055783184495,13.4211843780451,14.0512869310049,504251.250066334,0.0,1.0
2010-07-21,15.54,16.11,15.52,16.01,235100,13.988276675709,14.5013601831191,13.9702737456244,14.4113455326963,261179.706742884,0.0,1.0
2010-07-22,16.58,16.68,15.71,15.8,501800,14.9244290401065,15.0144436905293,14.1413015814278,14.2223147668083,557464.810053506,0.0,1.0
2010-07-23,16.96,17.3,16.41,16.54,277900,15.2664847117133,15.5725345231509,14.7714041343876,14.8884231799373,308727.522347288,0.0,1.0
2010-07-26,17.28,17.32,16.52,16.95,430400,15.5545315930663,15.5905374532355,14.8704202498528,15.257483246671,478144.388694759,0.0,1.0
2010-07-27,17.69,17.79,17.29,17.4,425700,15.9235916598,16.0136063102228,15.5635330581086,15.6625491735737,472923.016420442,0.0,1.0
2010-07-28,17.25,17.75,17.09,17.66,327600,15.5275271979395,15.9776004500537,15.3835037572629,15.8965872646731,363940.756822496,0.0,1.0
2010-07-29,17.13,17.38,16.76,17.35,220300,15.4195096174321,15.6445462434892,15.0864554108676,15.6175418483623,244737.938730146,0.0,1.0
2010-07-30,16.8,17.35,16.76,16.8,280600,15.1224612710367,15.6175418483623,15.0864554108676,15.1224612710367,311727.034079343,0.0,1.0
2010-08-02,16.96,17.27,16.86,17.13,182200,15.2664847117133,15.5455301280241,15.1764700612904,15.4195096174321,202411.495400057,0.0,1.0
2010-08-03,16.77,17.18,16.73,16.91,147600,15.0954568759099,15.4645169426435,15.0594510157407,15.2214773865018,163973.308018927,0.0,1.0
2010-08-04,16.8,16.97,16.6812,16.83,259600,15.1224612710367,15.2754861767555,15.0155238663344,15.1494656661636,288397.498385593,0.0,1.0
2010-08-05,16.98,17.0801,16.62,16.62,446200,15.2844876417978,15.3745923068711,14.9604349002756,14.9604349002756,495697.086978627,0.0,1.0
2010-08-06,16.83,17.04,16.66,16.72,442000,15.1494656661636,15.3384964320515,14.9964407604447,15.0504495506984,491031.179839876,0.0,1.0
2010-08-09,16.92,16.99,16.78,16.96,116500,15.2304788515441,15.2934891068401,15.1044583409521,15.2664847117133,129423.376586755,0.0,1.0
2010-08-10,16.47,16.77,16.42,16.74,183200,14.8254129246414,15.0954568759099,14.7804055994299,15.068452480783,203522.425671188,0.0,1.0
2010-08-11,15.65,16.29,15.6,16.0,389000,14.0872927911741,14.6633865538802,14.0422854659627,14.402344067654,432151.875469936,0.0,1.0
2010-08-12,15.27,15.5908,15.21,15.3,259600,13.7452371195673,14.0340041181238,13.6912283293136,13.7722415146942,288397.498385593,0.0,1.0
2010-08-13,15.24,15.44,15.05,15.24,691900,13.7182327244404,13.8982620252861,13.5472048886371,13.7182327244404,768652.654595502,0.0,1.0
2010-08-16,15.25,15.41,15.0,15.11,365500,13.7272341894827,13.8712576301593,13.5021975634256,13.6012136788908,406045.014098361,0.0,1.0
2010-08-17,15.7,16.06,15.32,15.48,414900,14.1323001163855,14.4563528579077,13.7902444447787,13.9342678854553,460924.969492228,0.0,1.0
2010-08-18,15.87,16.0,15.4,15.64,363000,14.2853250221043,14.402344067654,13.862256165117,14.0782913261318,403267.688420533,0.0,1.0
2010-08-19,15.49,15.87,15.41,15.75,303600,13.9432693504975,14.2853250221043,13.8712576301593,14.1773074415969,337278.430315355,0.0,1.0
2010-08-20,15.72,15.76,15.43,15.45,269600,14.1503030464701,14.1863089066392,13.8892605602438,13.9072634903284,299506.801096902,0.0,1.0
2010-08-23,15.25,15.9,15.21,15.79,244900,13.7272341894827,14.3123294172312,13.6912283293136,14.2133133017661,272066.823399969,0.0,1.0
2010-08-24,15.23,15.45,14.96,15.04,269800,13.7092312593982,13.9072634903284,13.4661917032565,13.5382034235948,299728.987151128,0.0,1.0
2010-08-25,15.55,15.65,14.96,15.14,240500,13.9972781407512,14.0872927911741,13.4661917032565,13.6282180740176,267178.730206993,0.0,1.0
2010-08-26,15.74,16.22,15.54,15.67,410100,14.1683059765546,14.6003762985843,13.988276675709,14.1052957212587,455592.504190801,0.0,1.0
2010-08-27,16.19,16.22,15.61,15.92,222900,14.5733719034574,14.6003762985843,14.0512869310049,14.3303323473157,247626.357435087,0.0,1.0
2010-08-30,15.6,16.14,15.57,16.14,192900,14.0422854659627,14.528364578246,14.0152810708358,14.528364578246,214298.449301158,0.0,1.0
2010-08-31,15.36,15.64,15.21,15.54,278300,13.8262503049479,14.0782913261318,13.6912283293136,13.988276675709,309171.89445574,0.0,1.0
2010-09-01,16.48,16.49,15.56,15.66,273800,14.8344143896836,14.8434158547259,14.0062796057935,14.0962942562164,304172.708235653,0.0,1.0
2010-09-02,16.67,16.7,16.16,16.36,182300,15.005442225487,15.0324466206139,14.5463675083306,14.7263968091762,202522.588427171,0.0,1.0
2010-09-03,17.47,17.47,16.795,16.92,486300,15.7255594288697,15.7255594288697,15.1179605385156,15.2304788515441,540245.390850978,0.0,1.0
2010-09-07,16.69,17.29,16.58,17.29,247700,15.0234451555716,15.5635330581086,14.9244290401065,15.5635330581086,275177.428159134,0.0,1.0
2010-09-08,16.84,17.0,16.59,16.7,190700,15.1584671312058,15.3024905718824,14.9334305051488,15.0324466206139,211854.402704672,0.0,1.0
2010-09-09,16.85,17.33,16.72,17.15,175000,15.1674685962481,15.5995389182778,15.0504495506984,15.4375125475166,194412.797447915,0.0,1.0
2010-09-10,17.06,17.14,16.725,16.87,183300,15.3564993621361,15.4285110824744,15.0549502832196,15.1854715263327,203633.518698302,0.0,1.0
2010-09-13,17.68,17.77,17.195,17.3,269900,15.9145901947577,15.9956033801382,15.4780191402069,15.5725345231509,299840.080178241,0.0,1.0
2010-09-14,17.55,17.8,17.35,17.67,230700,15.797571149208,16.0226077752651,15.6175418483623,15.9055887297154,256291.613549908,0.0,1.0
2010-09-15,17.66,17.7,17.2,17.52,423800,15.8965872646731,15.9325931248423,15.4825198727281,15.7705667540811,470812.248905294,0.0,1.0
2010-09-16,18.71,19.25,18.5,18.79,1091800,16.8417410941129,17.3278202063962,16.652710328225,16.9137528144512,1212913.67002076,0.0,1.0
2010-09-17,18.65,18.94,18.27,18.9,567200,16.7877323038592,17.0487747900854,16.4456766322524,17.0127689299163,630119.649785471,0.0,1.0
2010-09-20,19.3,19.34,18.56,18.76,511600,17.3728275316077,17.4088333917768,16.7067191184787,16.8867484193243,568351.926710589,0.0,1.0
2010-09-21,19.02,19.4,18.99,19.23,187300,17.1207865104237,17.4628421820305,17.0937821152969,17.3098172763117,208077.239782826,0.0,1.0
2010-09-22,18.56,19.2618,18.46,18.98,287600,16.7067191184787,17.3384419351461,16.6167044680558,17.0847806502546,319503.545977258,0.0,1.0
2010-09-23,18.05,18.79,18.0,18.35,295500,16.2476444013222,16.9137528144512,16.2026370761108,16.5176883525907,328279.895119193,0.0,1.0
2010-09-24,19.35,19.89,18.07,18.37,905300,17.4178348568191,17.9039139691024,16.2656473314068,16.5356912826753,1005725.17445484,0.0,1.0
2010-09-27,18.43,19.36,18.34,19.32,418100,16.589700072929,17.4268363218614,16.5086868875484,17.3908304616922,464479.946359846,0.0,1.0
2010-09-28,18.72,18.86,18.22,18.45,285700,16.8507425591552,16.9767630697472,16.400669307041,16.6077030030135,317392.77846211,0.0,1.0
2010-09-29,18.87,18.88,18.52,18.6,201400,16.9857645347895,16.9947659998317,16.6707132583095,16.7427249786478,223741.356605771,0.0,1.0
2010-09-30,18.66,19.07,18.32,19.01,312500,16.7967337689015,17.1657938356351,16.4906839574638,17.1117850453814,347165.709728419,0.0,1.0
2010-10-01,18.75,18.82,18.53,18.78,266800,16.877746954282,16.940757209578,16.6797147233518,16.9047513494089,296396.196337736,0.0,1.0
2010-10-04,18.21,18.81,17.95,18.66,308700,16.3916678419987,16.9317557445357,16.1576297508993,16.7967337689015,342944.174698123,0.0,1.0
2010-10-05,18.97,18.97,18.27,18.49,412200,17.0757791852123,17.0757791852123,16.4456766322524,16.6437088631827,457925.457760174,0.0,1.0
2010-10-06,19.6,19.81,19.11,19.28,641000,17.6428714828762,17.8319022487641,17.2017996958043,17.3548246015231,712106.303794933,0.0,1.0
2010-10-07,21.11,21.3,20.29,20.39,1013500,19.002092704261,19.1731205400644,18.2639725707937,18.3539872212166,1125927.82979121,0.0,1.0
2010-10-08,21.38,21.49,21.0,21.21,441300,19.2451322604027,19.3441483758678,18.9030765887959,19.0921073546839,490253.528650084,0.0,1.0
2010-10-11,21.29,21.52,21.29,21.35,352200,19.1641190750221,19.3711527709946,19.1641190750221,19.2181278652758,391269.641492319,0.0,1.0
2010-10-12,21.22,21.43,20.93,21.25,383900,19.1011088197261,19.2901395856141,18.8400663334999,19.128113214853,426486.13108717,0.0,1.0
2010-10-13,22.31,22.58,21.25,21.37,789000,20.0822685093351,20.3253080654767,19.128113214853,19.2361307953604,876523.983922312,0.0,1.0
2010-10-14,21.64,22.27,21.5,22.2,613100,19.4791703515021,20.0462626491659,19.3531498409101,19.9832523938699,681111.34923038,0.0,1.0
2010-10-15,21.94,22.2,21.73,21.85,780700,19.7492143027706,19.9832523938699,19.5601835368826,19.66820111739,867303.262671926,0.0,1.0
2010-10-18,22.34,22.35,21.77,21.94,408300,20.1092729044619,20.1182743695042,19.5961893970517,19.7492143027706,453592.829702764,0.0,1.0
2010-10-19,22.37,22.55,21.9,22.02,748800,20.1362772995888,20.2983036703499,19.7132084426014,19.8212260231088,831864.587022849,0.0,1.0
2010-10-20,22.67,22.76,22.33,22.44,652100,20.4063212508573,20.4873344362378,20.1002714394196,20.1992875548848,724437.629804487,0.0,1.0
2010-10-21,22.75,23.0,22.53,22.73,428900,20.4783329711956,20.7033695972526,20.2803007402653,20.460330041111,476477.99328806,0.0,1.0
2010-10-22,22.8,22.89,22.3901,22.78,294000,20.523340296407,20.6043534817875,20.1543702443238,20.5053373663224,326613.499712497,0.0,1.0
2010-10-25,22.72,23.36,22.67,22.93,477600,20.4513285760687,21.0274223387749,20.4063212508573,20.6403593419567,530580.297492138,0.0,1.0
2010-10-26,22.58,22.83,22.29,22.56,348100,20.3253080654767,20.5503446915338,20.0642655792505,20.3073051353922,386714.827380682,0.0,1.0
2010-10-27,21.9,22.44,21.53,22.44,780900,19.7132084426014,20.1992875548848,19.3801542360369,20.1992875548848,867525.448726155,0.0,1.0
2010-10-28,21.95,22.31,21.53,22.03,350000,19.7582157678128,20.0822685093351,19.3801542360369,19.8302274881511,388825.594895831,0.0,1.0
2010-10-29,22.04,22.24,21.73,21.91,208700,19.8392289531934,20.0192582540391,19.5601835368826,19.7222099076437,231851.147585028,0.0,1.0
2010-11-01,21.8,22.21,21.55,22.2,242000,19.6231937921786,19.9922538589122,19.3981571661215,19.9832523938699,268845.125613688,0.0,1.0
2010-11-02,22.44,22.49,21.72,22.14,401400,20.1992875548848,20.2442948800962,19.5511820718403,19.9292436036162,445927.410831959,0.0,1.0
2010-11-03,22.76,22.88,22.43,22.53,449600,20.4873344362378,20.5953520167452,20.1902860898425,20.2803007402653,499474.249900473,0.0,1.0
2010-11-04,23.54,23.56,22.99,23.18,512100,21.189448709536,21.2074516396205,20.6943681322104,20.8653959680138,568907.391846155,0.0,1.0
2010-11-05,23.89,24.13,23.4301,23.53,338400,21.5044999860159,21.7205351470307,21.0905226087213,21.1804472444937,375938.803750711,0.0,1.0
2010-11-08,23.55,23.8265,23.4,23.74,402700,21.1984501745783,21.4473406829974,21.063428198944,21.3694780103816,447371.62018443,0.0,1.0
2010-11-09,23.15,23.56,22.99,23.53,225700,20.8383915728869,21.2074516396205,20.6943681322104,21.1804472444937,250736.962194254,0.0,1.0
2010-11-10,23.69,23.69,23.06,23.2,242700,21.3244706851702,21.3244706851702,20.7573783875063,20.8833988980983,269622.77680348,0.0,1.0
2010-11-11,23.56,23.8,23.01,23.33,317100,21.2074516396205,21.4234868006353,20.7123710622949,21.000417943648,352275.988975623,0.0,1.0
2010-11-12,23.05,23.43,22.97,23.4,297400,20.7483769224641,21.0904325940708,20.6763652021258,21.063428198944,330390.662634342,0.0,1.0
2010-11-15,22.85,23.28,22.77,23.18,382800,20.5683476216184,20.9554106184366,20.4963359012801,20.8653959680138,425264.107788925,0.0,1.0
2010-11-16,22.49,22.7999,22.29,22.57,206300,20.2442948800962,20.5232502817565,20.0642655792505,20.3163066004344,229184.914934313,0.0,1.0
2010-11-17,22.4,22.66,22.18,22.51,219900,20.1632816947156,20.397319785815,19.9652494637854,20.2622978101807,244293.566621695,0.0,1.0
2010-11-18,23.1,23.27,22.63,22.74,264900,20.7933842476755,20.9464091533943,20.3703153906881,20.4693315061533,294285.428822586,0.0,1.0
2010-11-19,23.55,23.67,22.83,23.1,288300,21.1984501745783,21.3064677550857,20.5503446915338,20.7933842476755,320281.19716705,0.0,1.0
2010-11-22,23.32,23.41,22.95,23.33,241700,20.9914164786057,21.0724296639863,20.6583622720412,21.000417943648,268511.846532349,0.0,1.0
2010-11-23,23.66,23.81,22.84,22.84,336600,21.2974662900434,21.4324882656776,20.5593461565761,20.5593461565761,373939.129262675,0.0,1.0
2010-11-24,24.45,24.45,23.83,23.92,172400,22.0085820283838,22.0085820283838,21.4504911957622,21.5315043811428,191524.378742974,0.0,1.0
2010-11-26,24.28,24.47,24.03,24.11,71800,21.855557122665,22.0265849584684,21.6305204966079,21.7025322169461,79764.7934672016,0.0,1.0
2010-11-29,24.3,24.33,23.662,24.12,304300,21.8735600527495,21.9005644478764,21.2992665830518,21.7115336819884,338056.081505146,0.0,1.0
2010-11-30,24.56,24.6,23.92,23.96,308200,22.1075981438489,22.143604004018,21.5315043811428,21.5675102413119,342388.709562557,0.0,1.0
2010-12-01,25.19,25.39,24.68,24.98,402900,22.6746904415128,22.8547197423585,22.2156157243563,22.4856596756248,447593.806238657,0.0,1.0
2010-12-02,25.6,25.63,25.05,25.22,289800,23.0437505082464,23.0707549033733,22.5486699309208,22.7016948366396,321947.592573748,0.0,1.0
2010-12-03,26.24,26.31,25.33,25.41,338200,23.6198442709526,23.6828545262486,22.8007109521048,22.872722672443,375716.617696485,0.0,1.0
2010-12-06,26.77,26.93,25.93,26.24,566800,24.0969219181936,24.2409453588702,23.3407988546418,23.6198442709526,629675.277677019,0.0,1.0
2010-12-07,26.85,27.0,26.74,27.0,272000,24.1689336385319,24.3039556141661,24.0699175230668,24.3039556141661,302173.033747616,0.0,1.0
2010-12-08,26.78,27.19,26.71,27.03,417200,24.1059233832359,24.4749834499695,24.0429131279399,24.330960009293,463480.10911583,0.0,1.0
2010-12-09,27.07,27.16,26.77,27.04,259500,24.3669658694621,24.4479790548427,24.0969219181936,24.3399614743353,288286.40535848,0.0,1.0
2010-12-10,27.48,27.72,27.12,27.24,454700,24.7360259361958,24.9520610972106,24.4119731946736,24.519990775181,505139.994283239,0.0,1.0
2010-12-13,26.95,27.59,26.89,27.51,349500,24.2589482889547,24.8350420516609,24.204939498701,24.7630303313226,388270.129760265,0.0,1.0
2010-12-14,26.84,27.1,26.81,27.06,335100,24.1599321734896,24.393970264589,24.1329277783628,24.3579644044199,372272.733855979,0.0,1.0
2010-12-15,26.79,26.94,26.6,26.84,675500,24.1149248482782,24.2499468239124,23.9438970124748,24.1599321734896,750433.398148952,0.0,1.0
2010-12-16,28.25,28.61,26.92,28.0,1214600,25.4291387444516,25.7531914859738,24.2319438938279,25.2041021183945,1349335.90731564,0.0,1.0
2010-12-17,28.03,28.4499,27.71,28.35,679300,25.2311065135214,25.6090780306469,24.9430596321683,25.5191533948745,754654.933179249,0.0,1.0
2010-12-20,27.71,28.34,27.668,27.92,338500,24.9430596321683,25.5101519298322,24.9052534789907,25.1320903980563,376049.896777824,0.0,1.0
2010-12-21,28.31,28.325,27.63,27.88,249000,25.4831475347053,25.4966497322687,24.87104791183,25.0960845378871,276621.637511605,0.0,1.0
2010-12-22,27.82,28.36,27.64,28.36,271200,25.0420757476334,25.5281548599167,24.8800493768723,25.5281548599167,301284.289530712,0.0,1.0
2010-12-23,28.04,28.25,27.65,27.81,270900,25.2401079785637,25.4291387444516,24.8890508419146,25.0330742825911,300951.010449372,0.0,1.0
2010-12-27,27.81,28.0,27.43,27.95,176400,25.0330742825911,25.2041021183945,24.6910186109844,25.1590947931831,195968.099827499,0.0,1.0
2010-12-28,27.95,28.01,27.54,27.84,210400,25.1590947931831,25.2131035834368,24.7900347264495,25.060078677718,233739.72904595,0.0,1.0
2010-12-29,27.77,27.95,27.7303,27.95,101100,24.997068422422,25.1590947931831,24.9613326062041,25.1590947931831,112315.050411338,0.0,1.0
2010-12-30,27.34,27.78,27.34,27.68,134300,24.6100054256038,25.0060698874643,24.6100054256038,24.9160552370414,149197.935412886,0.0,1.0
2010-12-31,27.47,27.71,27.21,27.21,257300,24.7270244711535,24.9430596321683,24.4929863800541,24.4929863800541,285842.358761991,0.0,1.0
2011-01-03,28.77,28.95,27.61,27.72,542100,25.8972149266504,26.0592412974115,24.8530449817455,24.9520610972106,602235.299980083,0.0,1.0
2011-01-04,27.75,28.8,27.47,28.8,271700,24.9790654923374,25.9242193217772,24.7270244711535,25.9242193217772,301839.754666277,0.0,1.0
2011-01-05,27.95,28.02,27.6,27.74,291900,25.1590947931831,25.2221050484791,24.8440435167032,24.9700640272951,324280.546143122,0.0,1.0
2011-01-06,27.7,28.12,27.63,28.01,264500,24.934058167126,25.3121196989019,24.87104791183,25.2131035834368,293841.056714134,0.0,1.0
2011-01-07,27.19,27.98,27.04,27.68,322300,24.4749834499695,25.18609918831,24.3399614743353,24.9160552370414,358052.826385504,0.0,1.0
2011-01-10,27.5,27.57,26.89,27.05,315900,24.7540288662803,24.8170391215763,24.204939498701,24.3489629393776,350942.872650265,0.0,1.0
2011-01-11,27.73,27.85,27.4,27.6,451600,24.9610625622529,25.0690801427603,24.6640142158575,24.8440435167032,501696.110442733,0.0,1.0
2011-01-12,27.95,28.01,27.67,28.01,194700,25.1590947931831,25.2131035834368,24.9070537719992,25.2131035834368,216298.123789195,0.0,1.0
2011-01-13,27.91,28.01,27.73,27.99,141200,25.123088933014,25.2131035834368,24.9610625622529,25.1951006533522,156863.354283689,0.0,1.0
2011-01-14,27.97,28.01,27.61,27.85,124600,25.1770977232677,25.2131035834368,24.8530449817455,25.0690801427603,138421.911782915,0.0,1.0
2011-01-18,27.8,28.05,27.54,27.96,297300,25.0240728175489,25.2491094436059,24.7900347264495,25.1680962582254,330279.569607229,0.0,1.0
2011-01-19,27.54,27.98,27.34,27.74,345600,24.7900347264495,25.18609918831,24.6100054256038,24.9700640272951,383937.501702853,0.0,1.0
2011-01-20,26.92,27.48,26.62,27.39,332400,24.2319438938279,24.7360259361958,23.9618999425594,24.6550127508152,369273.222123925,0.0,1.0
2011-01-21,26.74,27.329,26.62,27.14,202100,24.0699175230668,24.6001038140573,23.9618999425594,24.4299761247581,224519.007795563,0.0,1.0
2011-01-24,26.97,27.24,26.501,26.84,256600,24.2769512190393,24.519990775181,23.8547825085562,24.1599321734896,285064.7075722,0.0,1.0
2011-01-25,27.15,27.17,26.501,26.76,187100,24.4389775898004,24.456980519885,23.8547825085562,24.0879204531513,207855.053728599,0.0,1.0
2011-01-26,27.59,27.8,26.96,27.19,244800,24.8350420516609,25.0240728175489,24.267949753997,24.4749834499695,271955.730372855,0.0,1.0
2011-01-27,28.22,28.35,27.41,27.55,436000,25.4021343493248,25.5191533948745,24.6730156808998,24.7990361914918,484365.59821309,0.0,1.0
2011-01-28,27.02,28.24,26.98,28.24,240400,24.3219585442507,25.4201372794093,24.2859526840816,25.4201372794093,267067.637179879,0.0,1.0
2011-01-31,26.79,27.16,26.71,27.13,247700,24.1149248482782,24.4479790548427,24.0429131279399,24.4209746597158,275177.428159134,0.0,1.0
2011-02-01,27.57,27.67,26.9,27.0,227600,24.8170391215763,24.9070537719992,24.2139409637433,24.3039556141661,252847.729709403,0.0,1.0
2011-02-02,27.4,27.85,27.3,27.61,118900,24.6640142158575,25.0690801427603,24.5739995654347,24.8530449817455,132089.609237469,0.0,1.0
2011-02-03,27.49,27.6981,27.08,27.4,154000,24.7450274012381,24.932347888768,24.3759673345044,24.6640142158575,171083.261754165,0.0,1.0
2011-02-04,27.31,27.88,27.22,27.41,213100,24.5830010304769,25.0960845378871,24.5019878450964,24.6730156808998,236739.240778004,0.0,1.0
2011-02-07,27.42,27.6,27.17,27.31,269000,24.6820171459421,24.8440435167032,24.456980519885,24.5830010304769,298840.242934223,0.0,1.0
2011-02-08,27.67,27.67,27.145,27.39,82600,24.9070537719992,24.9070537719992,24.4344768572793,24.6550127508152,91762.8403954157,0.0,1.0
2011-02-09,27.34,27.88,27.17,27.53,126600,24.6100054256038,25.0960845378871,24.456980519885,24.7810332614072,140643.772325177,0.0,1.0
2011-02-10,27.44,27.63,27.0,27.16,82300,24.7000200760266,24.87104791183,24.3039556141661,24.4479790548427,91429.5613140767,0.0,1.0
2011-02-11,27.81,27.82,27.068,27.22,148000,25.0330742825911,25.0420757476334,24.3651655764537,24.5019878450964,164417.68012738,0.0,1.0
2011-02-14,28.21,28.21,27.53,27.74,273100,25.3931328842825,25.3931328842825,24.7810332614072,24.9700640272951,303395.05704586,0.0,1.0
2011-02-15,28.53,28.57,28.035,28.09,345700,25.6811797656356,25.7171856258047,25.2356072460425,25.2851153037751,384048.594729966,0.0,1.0
2011-02-16,29.03,29.05,28.47,28.69,380000,26.1312530177498,26.1492559478343,25.6271709753819,25.8252032063121,422153.503029757,0.0,1.0
2011-02-17,28.84,29.05,28.53,28.95,242000,25.9602251819464,26.1492559478343,25.6811797656356,26.0592412974115,268845.125613688,0.0,1.0
2011-02-18,28.82,29.01,28.52,29.0,166300,25.9422222518618,26.1132500876652,25.6721783005933,26.1042486226229,184747.704089076,0.0,1.0
2011-02-22,27.24,28.45,27.14,28.42,244800,24.519990775181,25.6091680452973,24.4299761247581,25.5821636501704,271955.730372854,0.0,1.0
2011-02-23,26.51,27.41,26.4,27.21,297400,23.8628838270942,24.6730156808998,23.7638677116291,24.4929863800541,330390.662634343,0.0,1.0
2011-02-24,26.87,26.95,26.32,26.5,323300,24.1869365686165,24.2589482889547,23.6918559912909,23.853882362052,359163.756656633,0.0,1.0
2011-02-25,27.48,27.5,26.75,27.06,221400,24.7360259361958,24.7540288662803,24.0789189881091,24.3579644044199,245959.96202839,0.0,1.0
2011-02-28,27.29,27.67,27.2,27.6,264700,24.5649981003924,24.9070537719992,24.4839849150118,24.8440435167032,294063.24276836,0.0,1.0
2011-03-01,26.36,27.43,26.32,27.42,276800,23.72786185146,24.6910186109844,23.6918559912909,24.6820171459421,307505.499049045,0.0,1.0
2011-03-02,26.17,26.64,25.87,26.3,271800,23.5568340156566,23.9799028726439,23.2867900643881,23.6738530612063,301950.84769339,0.0,1.0
2011-03-03,27.12,27.2,26.5,26.5,204700,24.4119731946736,24.4839849150118,23.853882362052,23.853882362052,227407.426500504,0.0,1.0
2011-03-04,27.15,27.22,26.46,27.22,283200,24.4389775898004,24.5019878450964,23.8178765018828,24.5019878450964,314615.452784283,0.0,1.0
2011-03-07,26.46,27.35,26.231,27.35,212400,23.8178765018828,24.6190068906461,23.6117429524145,24.6190068906461,235961.589588213,0.0,1.0
2011-03-08,27.49,27.71,26.46,26.5,231000,24.7450274012381,24.9430596321683,23.8178765018828,23.853882362052,256624.892631247,0.0,1.0
2011-03-09,27.42,27.81,27.3601,27.49,153200,24.6820171459421,25.0330742825911,24.6280983703388,24.7450274012381,170194.51753726,0.0,1.0
2011-03-10,26.55,26.99,26.411,26.94,185200,23.8988896872634,24.2949541491239,23.7737693231756,24.2499468239124,205744.28621345,0.0,1.0
2011-03-11,26.56,26.79,26.16,26.37,238300,23.9078911523057,24.1149248482782,23.5478325506143,23.7368633165023,264734.683610503,0.0,1.0
2011-03-14,26.6,26.66,25.89,26.18,336700,23.9438970124748,23.9979058027285,23.3047929944727,23.5658354806989,374050.222289788,0.0,1.0
2011-03-15,26.16,26.4288,25.21,25.21,243100,23.5478325506143,23.7897919309509,22.6926933715974,22.6926933715974,270067.148911932,0.0,1.0
2011-03-16,26.05,27.88,25.9,27.0,630700,23.4488164351492,25.0960845378871,23.3137944595149,24.3039556141661,700663.722002285,0.0,1.0
2011-03-17,26.14,26.62,25.9215,26.62,530100,23.5298296205297,23.9618999425594,23.3331476093558,23.9618999425594,588904.136726514,0.0,1.0
2011-03-18,26.97,26.98,26.43,26.97,579300,24.2769512190393,24.2859526840816,23.790872106756,24.2769512190393,643561.906066155,0.0,1.0
2011-03-21,27.32,27.58,27.13,27.26,236100,24.5920024955192,24.8260405866186,24.4209746597158,24.5379937052655,262290.637014016,0.0,1.0
2011-03-22,27.03,27.4999,26.95,27.44,126300,24.330960009293,24.7539388516299,24.2589482889547,24.7000200760266,140310.493243838,0.0,1.0
2011-03-23,27.4,27.55,26.95,27.11,323500,24.6640142158575,24.7990361914918,24.2589482889547,24.4029717296313,359385.94271086,0.0,1.0
2011-03-24,27.31,27.71,27.24,27.69,190500,24.5830010304769,24.9430596321683,24.519990775181,24.9250567020837,211632.216650445,0.0,1.0
2011-03-25,27.37,27.9,27.23,27.5,220300,24.6370098207307,25.1140874679717,24.5109893101387,24.7540288662803,244737.938730146,0.0,1.0
2011-03-28,26.94,27.51,26.94,27.48,279100,24.2499468239124,24.7630303313226,24.2499468239124,24.7360259361958,310060.638672647,0.0,1.0
2011-03-29,27.17,27.47,26.8,27.0,233500,24.456980519885,24.7270244711535,24.1239263133205,24.3039556141661,259402.218309075,0.0,1.0
2011-03-30,27.37,27.48,27.09,27.38,197500,24.6370098207307,24.7360259361958,24.3849687995467,24.6460112857729,219408.728548361,0.0,1.0
2011-03-31,27.72,27.76,27.28,27.38,179000,24.9520610972106,24.9880669573797,24.5559966353501,24.6460112857729,198856.518532439,0.0,1.0
2011-04-01,28.06,28.2,27.75,27.91,281200,25.2581109086482,25.3841314192402,24.9790654923374,25.123088933014,312393.592242021,0.0,1.0
2011-04-04,27.47,28.24,27.35,28.19,226900,24.7270244711535,25.4201372794093,24.6190068906461,25.3751299541979,252070.078519611,0.0,1.0
2011-04-05,27.14,27.44,27.09,27.35,156300,24.4299761247581,24.7000200760266,24.3849687995467,24.6190068906461,173638.401377767,0.0,1.0
2011-04-06,27.41,27.67,26.96,27.39,275400,24.6730156808998,24.9070537719992,24.267949753997,24.6550127508152,305950.196669461,0.0,1.0
2011-04-07,27.07,27.68,27.05,27.48,155200,24.3669658694621,24.9160552370414,24.3489629393776,24.7360259361958,172416.378079523,0.0,1.0
2011-04-08,26.26,27.23,25.93,27.23,362700,23.6378472010372,24.5109893101387,23.3407988546418,24.5109893101387,402934.409339192,0.0,1.0
2011-04-11,25.97,26.26,25.69,26.2,261000,23.3768047148109,23.6378472010372,23.124763693627,23.5838384107835,289952.800765176,0.0,1.0
2011-04-12,25.86,26.04,25.73,25.75,243000,23.2777885993458,23.4398149701069,23.1607695537961,23.1787724838807,269956.055884819,0.0,1.0
2011-04-13,25.55,26.14,25.03,25.96,345700,22.998743183035,23.5298296205297,22.5306670008362,23.3678032497686,384048.594729967,0.0,1.0
2011-04-14,25.37,25.39,25.0,25.25,196900,22.8367168122739,22.8547197423585,22.5036626057094,22.7286992317665,218742.170385683,0.0,1.0
2011-04-15,25.64,25.845,25.2,25.31,265600,23.0797563684156,23.2642864017824,22.6836919065551,22.7827080220202,295063.080012378,0.0,1.0
2011-04-18,25.02,25.56,24.76,25.17,432200,22.521665535794,23.0077446480773,22.2876274446946,22.6566875114282,480144.063182793,0.0,1.0
2011-04-19,25.1,25.45,24.83,25.08,170500,22.6611882439494,22.9771809087056,22.4174224739945,22.643131520249,188849.320429729,0.075,1.0
2011-04-20,25.7,25.93,25.52,25.66,124600,23.2028899549601,23.4105422775142,23.0403794416569,23.1667765075594,138009.532701139,0.0,1.0
2011-04-21,25.74,25.94,25.59,25.94,76100,23.2390034023608,23.4195706393644,23.1035779746081,23.4195706393644,84289.931288577,0.0,1.0
2011-04-25,25.24,25.61,25.19,25.61,94200,22.7875853098519,23.1216346983085,22.742443500601,23.1216346983085,104337.865011616,0.0,1.0
2011-04-26,25.35,25.65,25.28,25.36,251900,22.8868972902038,23.1577481457092,22.8236987572526,22.895925652054,279009.641151019,0.0,1.0
2011-04-27,25.57,25.65,25.38,25.43,144500,23.0855212509078,23.1577481457092,22.9139823757544,22.9591241850053,160051.183590005,0.0,1.0
2011-04-28,26.0,26.01,25.48,25.48,249800,23.4737408104655,23.4827691723157,23.0042659942562,23.0042659942562,276683.637790887,0.0,1.0
2011-04-29,26.04,26.38,26.0,26.0,312000,23.5098542578662,23.8168185607723,23.4737408104655,23.4737408104655,345577.642076689,0.0,1.0
2011-05-02,25.9,26.32,25.89,26.18,188000,23.3834571919637,23.7626483896712,23.3744288301135,23.6362513237687,208232.681764158,0.0,1.0
2011-05-03,25.53,26.02,25.35,25.89,226000,23.0494078035071,23.4917975341658,22.8868972902038,23.3744288301135,250322.266376063,0.0,1.0
2011-05-04,25.24,25.52,25.0099,25.52,255000,22.7875853098519,23.0403794416569,22.5798427036792,23.0403794416569,282443.265158832,0.0,1.0
2011-05-05,25.32,25.655,25.0,25.0,271800,22.8598122046533,23.1622623266343,22.5709046254476,22.5709046254476,301051.292039885,0.0,1.0
2011-05-06,25.53,25.97,25.37,25.7,226500,23.0494078035071,23.4466557249149,22.9049540139042,23.2028899549601,250876.076699903,0.0,1.0
2011-05-09,26.19,26.28,25.3,25.43,238000,23.6452796856189,23.7265349422705,22.8417554809529,22.9591241850053,263613.714148243,0.0,1.0
2011-05-10,26.48,26.54,26.2,26.38,132500,23.9071021792741,23.9612723503751,23.6543080474691,23.8168185607723,146759.735817824,0.0,1.0
2011-05-11,26.03,26.45,25.87,26.37,167100,23.500825896016,23.8800170937235,23.3563721064131,23.8077901989221,185083.410227611,0.0,1.0
2011-05-12,26.49,26.58,25.79,25.85,213000,23.9161305411242,23.9973857977759,23.2841452116117,23.3383153827128,235923.197956201,0.0,1.0
2011-05-13,25.9,26.56,25.79,26.44,175700,23.3834571919637,23.9793290740755,23.2841452116117,23.8709887318734,194608.947797674,0.0,1.0
2011-05-16,25.62,25.84,25.54,25.69,183800,23.1306630601587,23.3292870208626,23.0584361653572,23.1938615931099,203580.675043895,0.0,1.0
2011-05-17,25.65,25.75,25.39,25.39,198000,23.1577481457092,23.248031764211,22.9230107376046,22.9230107376046,219308.888240976,0.0,1.0
2011-05-18,25.91,25.92,25.52,25.68,116300,23.3924855538139,23.401513915664,23.0403794416569,23.1848332312597,128816.281325381,0.0,1.0
2011-05-19,25.93,26.15,25.73,26.15,145900,23.4105422775142,23.6091662382182,23.2299750405106,23.6091662382182,161601.852496759,0.0,1.0
2011-05-20,25.7,26.0,25.6601,25.81,249700,23.2028899549601,23.4737408104655,23.1668667911779,23.3022019353121,276572.875726119,0.0,1.0
2011-05-23,25.31,25.5,25.0,25.2,272400,22.8507838428031,23.0223227179565,22.5709046254476,22.7514718624512,301715.864428494,0.0,1.0
2011-05-24,25.18,25.36,25.17,25.36,253500,22.7334151387508,22.895925652054,22.7243867769006,22.895925652054,280781.83418731,0.0,1.0
2011-05-25,25.68,25.71,25.12,25.12,215900,23.1848332312597,23.2119183168103,22.6792449676497,22.6792449676497,239135.297834478,0.0,1.0
2011-05-26,25.83,25.91,25.39,25.55,208800,23.3202586590124,23.3924855538139,22.9230107376046,23.0674645272074,231271.191235938,0.0,1.0
2011-05-27,26.0,26.06,25.83,25.99,98500,23.4737408104655,23.5279109815665,23.3202586590124,23.4647124486153,109100.633796647,0.0,1.0
2011-05-31,26.39,26.46,25.9508,26.37,258700,23.8258469226225,23.8890454555737,23.4293212701626,23.8077901989221,286541.461555254,0.0,1.0
2011-06-01,25.78,26.35,25.73,26.35,307000,23.2751168497615,23.7897334752217,23.2299750405106,23.7897334752217,340039.538838281,0.0,1.0
2011-06-02,25.75,25.94,25.7,25.85,187300,23.248031764211,23.4195706393644,23.2028899549601,23.3383153827128,207457.347310781,0.0,1.0
2011-06-03,25.41,25.63,25.14,25.3,316600,22.9410674613049,23.1396914220088,22.6973016913501,22.8417554809529,350672.697056025,0.0,1.0
2011-06-06,25.4,25.5,25.3,25.34,266100,22.9320390994547,23.0223227179565,22.8417554809529,22.8778689283537,294737.854348099,0.0,1.0
2011-06-07,25.35,25.63,25.27,25.54,204600,22.8868972902038,23.1396914220088,22.8146703954024,23.0584361653572,226619.184515675,0.0,1.0
2011-06-08,24.99,25.45,24.98,25.13,184300,22.5618762635974,22.9771809087056,22.5528479017472,22.6882733294999,204134.485367736,0.0,1.0
2011-06-09,24.99,25.28,24.89,25.11,122700,22.5618762635974,22.8236987572526,22.4715926450956,22.6702166057995,135905.053470544,0.0,1.0
2011-06-10,24.99,25.1,24.79,24.79,258200,22.5618762635974,22.6611882439494,22.3813090265938,22.3813090265938,285987.651231413,0.0,1.0
2011-06-13,25.1,25.31,24.95,25.11,130500,22.6611882439494,22.8507838428031,22.5257628161967,22.6702166057995,144544.494522461,0.0,1.0
2011-06-14,25.86,25.9,25.41,25.41,158300,23.347343744563,23.3834571919637,22.9410674613049,22.9410674613049,175336.348528012,0.0,1.0
2011-06-15,25.26,25.86,25.25,25.54,152000,22.8056420335522,23.347343744563,22.796613671702,23.0584361653572,168358.338447618,0.0,1.0
2011-06-16,25.61,25.74,25.23,25.29,144700,23.1216346983085,23.2390034023608,22.7785569480017,22.8327271191028,160272.707719541,0.0,1.0
2011-06-17,25.64,25.97,25.38,25.82,208300,23.148719783859,23.4466557249149,22.9139823757544,23.3112302971623,230717.380912097,0.0,1.0
2011-06-20,26.12,26.19,25.51,25.51,123200,23.5820811526676,23.6452796856189,23.0313510798067,23.0313510798067,136458.863794385,0.0,1.0
2011-06-21,26.54,26.59,26.21,26.3,131300,23.9612723503751,24.006414159626,23.6633364093192,23.7445916659708,145430.591040607,0.0,1.0
2011-06-22,26.44,26.81,26.34,26.34,113500,23.8709887318734,24.20503812033,23.7807051133716,23.7807051133716,125714.943511872,0.0,1.0
2011-06-23,26.38,26.48,25.81,26.07,61713,23.8168185607723,23.9071021792741,23.3022019353121,23.5369393434167,68354.5930303804,0.0,1.0
2011-06-24,25.85,26.6,25.8,26.47,125022,23.3383153827128,24.0154425214762,23.2931735734619,23.8980738174239,138476.948614461,0.0,1.0
2011-06-27,26.26,26.28,25.7101,25.85,196900,23.7084782185701,23.7265349422705,23.2120086004288,23.3383153827128,218090.505528526,0.0,1.0
2011-06-28,26.6,26.64,26.29,26.38,309000,24.0154425214762,24.0515559688769,23.7355633041207,23.8168185607723,342254.780133644,0.0,1.0
2011-06-29,26.9,26.98,26.42,26.76,197000,24.2862933769816,24.358520271783,23.852932008173,24.1598963110791,218201.267593294,0.0,1.0
2011-06-30,27.09,27.18,26.92,27.0,213700,24.457832252135,24.5390875087866,24.3043501006819,24.3765769954834,236698.532409578,0.0,1.0
2011-07-01,27.62,27.73,27.12,27.14,233200,24.9363354301945,25.0356474105464,24.4849173376855,24.5029740613859,258297.135039371,0.0,1.0
2011-07-05,28.33,28.37,27.58,27.62,286300,25.5773491215572,25.6134625689579,24.9002219827938,24.9363354301945,317111.791431269,0.0,1.0
2011-07-06,28.67,28.86,28.11,28.22,574000,25.8843134244633,26.0558522996167,25.3787251608533,25.4780371412052,635774.251769292,0.0,1.0
2011-07-07,30.1,31.0,29.22,30.52,1768100,27.1753691690389,27.987921735555,26.3808733262231,27.5545603667464,1958384.067166,0.0,1.0
2011-07-08,30.42,30.64,29.74,29.77,593200,27.4642767482446,27.6629007089485,26.8503481424324,26.877433227983,657040.568204782,0.0,1.0
2011-07-11,29.65,30.3499,29.55,29.87,460200,26.7690928857808,27.4009879316749,26.678809267279,26.9677168464848,509727.022063116,0.0,1.0
2011-07-12,29.58,29.78,29.28,29.45,406000,26.7058943528296,26.8864615898332,26.4350434973242,26.5885256487772,449693.982958768,0.0,1.0
2011-07-13,30.29,30.57,29.57,29.64,736200,27.3469080441923,27.5997021759973,26.6968659909794,26.7600645239306,815430.320823263,0.0,1.0
2011-07-14,30.24,30.62,30.17,30.28,510600,27.3017662349414,27.6448439852482,27.2385677019901,27.3378796823421,565551.102706273,0.0,1.0
2011-07-15,30.32,30.49,30.05,30.49,332800,27.3739931297428,27.5274752811959,27.130227359788,27.5274752811959,368616.151548468,0.0,1.0
2011-07-18,29.88,30.19,29.39,30.05,302000,26.9767452083349,27.2566244256905,26.5343554776762,27.130227359788,334501.435599872,0.0,1.0
2011-07-19,30.76,30.81,30.05,30.11,297600,27.7712410511507,27.8163828604016,27.130227359788,27.1843975308891,329627.904750072,0.0,1.0
2011-07-20,30.96,31.28,30.54,30.75,267000,28.0195210020306,28.309128454248,27.6394112209953,27.829466111513,295020.032619435,0.075,1.0
2011-07-21,31.42,31.66,31.09,31.15,402200,28.4358317145931,28.6530373037561,28.1371740294939,28.1914754267847,444408.453631223,0.0,1.0
2011-07-22,31.32,31.49,30.86,31.49,213200,28.3453293857752,28.4991833447656,27.9290186732127,28.4991833447656,235574.048518589,0.0,1.0
2011-07-25,30.72,31.23,30.7,30.86,171000,27.8023154128676,28.263877289839,27.784214947104,27.9290186732127,188945.414149525,0.0,1.0
2011-07-26,30.04,30.75,29.96,30.75,217900,27.1868995769057,27.829466111513,27.1144977138513,27.829466111513,240767.285047845,0.0,1.0
2011-07-27,29.13,29.99,29.04,29.95,397200,26.3633283846625,27.1416484124967,26.2818762887264,27.1054474809695,438883.733919249,0.0,1.0
2011-07-28,28.99,29.94,28.94,29.13,265900,26.2366251243174,27.0963972480877,26.1913739599085,26.3633283846625,293804.5942828,0.0,1.0
2011-07-29,29.34,29.54,28.39,28.65,598900,26.5533832751802,26.734387932816,25.6936111514099,25.9289172063365,661750.927100296,0.0,1.0
2011-08-01,29.11,29.95,28.6,29.7,299400,26.3452279188989,27.1054474809695,25.8836660419275,26.8791916589247,330820.216353029,0.0,1.0
2011-08-02,27.93,29.32,27.93,28.85,287900,25.2773004388474,26.5352828094166,25.2773004388474,26.1099218639723,318113.361015487,0.0,1.0
2011-08-03,27.44,27.92,27.0,27.89,564300,24.8338390276395,25.2682502059656,24.4356287808407,25.2410995073202,623519.866693435,0.0,1.0
2011-08-04,25.87,27.14,25.85,27.0,382700,23.4129524651981,24.5623320411858,23.3948519994345,24.4356287808407,422862.046754522,0.0,1.0
2011-08-05,25.4,26.26,24.8601,26.26,504900,22.9875915197538,23.765911547588,22.4989694464658,23.765911547588,557886.196515178,0.0,1.0
2011-08-08,23.01,25.24,23.01,24.38,636700,20.8245858610053,22.8427877936451,20.8245858610053,22.0644677658109,703517.808122824,0.0,1.0
2011-08-09,23.8,23.8,22.29,23.55,843100,21.5395542586669,21.5395542586669,20.1729690935162,21.3132984366221,931578.23783313,0.0,1.0
2011-08-10,22.3,23.38,22.23,23.05,577900,20.182019326398,21.1594444776316,20.1186676962255,20.8607867925325,638547.104310005,0.0,1.0
2011-08-11,23.22,23.55,22.15,22.45,478500,21.014640751523,21.3132984366221,20.0462658331711,20.3177728196249,528715.676435952,0.0,1.0
2011-08-12,23.7,23.73,22.8,23.51,479400,21.449051929849,21.4762026284944,20.6345309704877,21.277097505095,529710.125984109,0.0,1.0
2011-08-15,24.29,24.3,23.63,23.96,253000,21.9830156698748,21.9920659027566,21.3857002996765,21.6843579847756,279550.817425906,0.0,1.0
2011-08-16,23.89,24.3,23.55,23.94,225000,21.6210063546031,21.9920659027566,21.3132984366221,21.666257519012,248612.387038849,0.0,1.0
2011-08-17,23.79,24.2,23.55,24.06,157300,21.5305040257852,21.9015635739387,21.3132984366221,21.7748603135936,173807.682138715,0.0,1.0
2011-08-18,22.26,22.98,22.06,22.77,539500,20.1458183948709,20.7974351623599,19.964813737235,20.6073802718423,596117.256922039,0.0,1.0
2011-08-19,21.99,22.69,21.49,21.86,264300,19.9014621070624,20.5349784087879,19.4489504629728,19.7838090795991,292036.683974969,0.0,1.0
2011-08-22,21.95,22.68,21.7,22.67,246500,19.8652611755353,20.5259281759061,19.6390053534905,20.5168779430244,272368.681800339,0.0,1.0
2011-08-23,22.01,22.52,21.75,22.09,535800,19.919562572826,20.3811244497975,19.6842565178994,19.9919644358804,592028.964335181,0.0,1.0
2011-08-24,22.23,22.49,21.99,21.99,643500,20.1186676962255,20.3539737511521,19.9014621070624,19.9014621070624,711031.426931108,0.0,1.0
2011-08-25,21.96,22.59,21.9,22.48,534800,19.8743114084171,20.44447607997,19.8200100111263,20.3449235182703,590924.020392784,0.0,1.0
2011-08-26,21.89,22.07,21.39,21.78,609400,19.8109597782445,19.9738639701168,19.3584481341549,19.7114072165448,673352.838495444,0.0,1.0
2011-08-29,23.34,23.42,22.1,22.18,498300,21.1232435461045,21.1956454091588,20.0010146687622,20.0734165318165,550593.566495371,0.0,1.0
2011-08-30,23.65,23.8225,23.1825,23.2,324400,21.4038007654401,21.559917282651,20.9807023782162,20.9965402857594,358443.8149129,0.0,1.0
2011-08-31,23.59,24.05,23.26,23.87,282300,21.3494993681493,21.7658100807118,21.0508416830501,21.6029058888395,311925.674938076,0.0,1.0
2011-09-01,23.04,23.95,22.91,23.65,332600,20.8517365596507,21.6753077518938,20.7340835321874,21.4038007654401,367504.355240539,0.0,1.0
2011-09-02,22.05,22.54,21.97,22.45,448100,19.9557635043532,20.399224915561,19.8833616412989,20.3177728196249,495125.380587148,0.0,1.0
2011-09-06,21.94,21.98,21.21,21.27,432100,19.8562109426535,19.8924118741806,19.1955439422826,19.2498453395734,477446.27750883,0.0,1.0
2011-09-07,22.9,22.93,22.26,22.36,230200,20.7250332993056,20.752183997951,20.1458183948709,20.2363207236888,254358.095539302,0.0,1.0
2011-09-08,22.09,22.93,22.03,22.71,229500,19.9919644358804,20.752183997951,19.9376630385896,20.5530788745515,253584.634779626,0.0,1.0
2011-09-09,21.39,21.94,21.22,21.86,377100,19.3584481341549,19.8562109426535,19.2045941751644,19.7838090795991,416674.360677111,0.0,1.0
2011-09-12,21.4,21.49,20.8,21.12,291500,19.3674983670367,19.4489504629728,18.8244843941291,19.1140918463465,322091.159208109,0.0,1.0
2011-09-13,21.69,22.05,21.14,21.53,465300,19.6299551206087,19.9557635043532,19.1321923121101,19.4851513945,514130.416396339,0.0,1.0
2011-09-14,22.21,22.48,21.41,21.72,573400,20.1005672304619,20.3449235182703,19.3765485999185,19.657105819254,633574.856569227,0.0,1.0
2011-09-15,22.65,22.7489,22.09,22.42,346400,20.4987774772608,20.5882842804617,19.9919644358804,20.2906221209795,382752.581645588,0.0,1.0
2011-09-16,20.52,22.9,20.08,21.94,1494000,18.5710778734389,20.7250332993056,18.17286762664,19.8562109426535,1650786.24993796,0.0,1.0
2011-09-19,20.14,20.46,19.51,20.11,564800,18.2271690239308,18.5167764761481,17.6570043523778,18.2000183252854,624072.33866463,0.0,1.0
2011-09-20,19.42,20.41,19.38,20.13,508100,17.5755522564417,18.4715253117392,17.5393513249145,18.218118791049,561422.017130841,0.0,1.0
2011-09-21,17.84,19.42,17.79,19.32,564500,16.1456154611184,17.5755522564417,16.1003642967095,17.4850499276238,623740.855481913,0.0,1.0
2011-09-22,16.72,17.83,16.6,17.06,717200,15.1319893783576,16.1365652282366,15.0233865837761,15.4396972963386,792465.795485613,0.0,1.0
2011-09-23,17.46,17.5,16.54,16.54,546900,15.8017066116103,15.8379075431375,14.9690851864853,14.9690851864853,604293.842095762,0.0,1.0
2011-09-26,17.45,17.71,16.83,17.64,427500,15.7926563787285,16.0279624336551,15.2315419400573,15.9646108034826,472363.535373813,0.0,1.0
2011-09-27,17.79,18.28,17.58,17.76,387200,16.1003642967095,16.5438257079173,15.9103094061918,16.0732135980641,427834.294495298,0.0,1.0
2011-09-28,17.01,17.93,16.98,17.76,483900,15.3944461319296,16.2270675570546,15.3672954332842,16.0732135980641,534682.373724886,0.0,1.0
2011-09-29,17.43,17.75,17.01,17.34,275800,15.7745559129649,16.0641633651823,15.3944461319296,15.6931038170288,304743.53931251,0.0,1.0
2011-09-30,16.67,17.4,16.66,17.1,359200,15.0867382139487,15.7474052143195,15.0776879810669,15.4758982278657,396895.864108242,0.0,1.0
2011-10-03,15.17,16.92,15.14,16.5,411400,13.7292032816797,15.3129940359935,13.7020525830344,14.9328842549582,454573.937901257,0.0,1.0
2011-10-04,16.74,16.81,14.96,15.02,562500,15.1500898441212,15.2134414742938,13.5391483911621,13.5934497884528,621530.967597123,0.0,1.0
2011-10-05,17.35,17.49,16.5,16.78,455500,15.7021540499106,15.8288573102557,14.9328842549582,15.1862907756484,503301.965760869,0.0,1.0
2011-10-06,18.23,18.24,17.12,17.2,578900,16.4985745435083,16.5076247763901,15.4939986936293,15.5664005566837,639652.048252401,0.0,1.0
2011-10-07,17.52,18.24,17.28,18.18,522800,15.856008008901,16.5076247763901,15.638802419738,16.4533233790994,577664.693084048,0.0,1.0
2011-10-10,18.15,18.23,17.69,17.99,328200,16.426172680454,16.4985745435083,16.0098619678915,16.2813689543453,362642.601894001,0.0,1.0
2011-10-11,18.3,18.42,17.89,17.93,313200,16.5619261736809,16.6705289682624,16.1908666255274,16.2270675570546,346068.442758078,0.0,1.0
2011-10-12,18.36,18.59,18.24,18.5,404600,16.6162275709716,16.8243829272529,16.5076247763901,16.7429308313167,447060.319092972,0.0,1.0
2011-10-13,18.38,18.45,17.8,18.22,368200,16.6343280367352,16.6976796669078,16.1094145295912,16.4895243106265,406840.359589798,0.0,1.0
2011-10-14,18.58,18.82,18.33,18.68,249200,16.8153326943711,17.0325382835341,16.5890768723263,16.905835023189,275352.030444805,0.0,1.0
2011-10-17,17.78,18.6,17.71,18.42,376600,16.0913140638277,16.8334331601347,16.0279624336551,16.6705289682624,416121.888705913,0.0,1.0
2011-10-18,17.77,17.9,17.39,17.81,552100,16.0822638309459,16.1999168584092,15.7383549814377,16.118464762473,610039.550596215,0.0,1.0
2011-10-19,17.48,17.95,17.4,17.72,273000,15.8198070773739,16.2451680228181,15.7474052143195,16.0370126665369,301649.696273803,0.0,1.0
2011-10-20,17.63,17.73,16.91,17.41,253900,16.0234373172142,16.1143246531031,15.3690484988141,15.8234851782586,279356.851553386,0.075,1.0
2011-10-21,18.77,18.8,18.17,18.44,611500,17.0595529463477,17.0868191471144,16.5142289310143,16.7596247379144,672811.00718746,0.0,1.0
2011-10-24,19.7,19.77,18.85,18.94,448800,17.9048051701146,17.9684263052368,17.1322628150589,17.2140614173589,493798.168480345,0.0,1.0
2011-10-25,18.99,19.5,18.95,19.47,418900,17.2595050853033,17.7230304983368,17.2231501509478,17.6957642975701,460900.295847632,0.0,1.0
2011-10-26,19.23,19.45,18.45,19.38,376900,17.4776346914367,17.6775868303923,16.7687134715032,17.6139656952701,414689.237300005,0.0,1.0
2011-10-27,20.67,20.965,19.95,19.98,473500,18.786412328237,19.0545299691092,18.1320235098368,18.1592897106035,520974.671959544,0.0,1.0
2011-10-28,20.38,20.91,20.31,20.62,235700,18.5228390541591,19.0045419343703,18.4592179190369,18.7409686602925,259332.059516082,0.0,1.0
2011-10-31,19.93,20.26,19.82,20.02,277700,18.1138460426591,18.4137742510925,18.0138699731813,18.1956446449591,305543.118063707,0.0,1.0
2011-11-01,18.74,19.19,18.63,18.82,374200,17.0322867455811,17.4412797570812,16.9323106761033,17.1049966142922,411718.526393371,0.0,1.0
2011-11-02,19.63,19.91,19.03,19.03,310800,17.8411840349923,18.0956685754813,17.2958600196589,17.2958600196589,341961.833252433,0.0,1.0
2011-11-03,20.52,20.6097,19.42,19.93,267400,18.6500813244036,18.731607264696,17.6503206296256,18.1138460426591,294210.406086552,0.0,1.0
2011-11-04,19.78,20.35,19.69,20.24,194800,17.9775150388257,18.4955728533925,17.8957164365257,18.3955967839147,214331.290597084,0.0,1.0
2011-11-07,19.7,19.9,19.2,19.75,206900,17.9048051701146,18.0865798418924,17.45036849067,17.950248838059,227644.476511995,0.0,1.0
2011-11-08,19.67,19.92,19.14,19.92,278200,17.8775389693479,18.1047573090702,17.3958360891367,18.1047573090702,306093.249713084,0.0,1.0
2011-11-09,18.3,19.14,18.26,19.05,422600,16.6323824676699,17.3958360891367,16.5960275333143,17.3140374868367,464971.270053017,0.0,1.0
2011-11-10,18.4,18.75,18.26,18.64,245400,16.7232698035588,17.04137547917,16.5960275333143,16.9413994096922,270004.613513986,0.0,1.0
2011-11-11,19.05,19.18,18.48,18.7,258000,17.3140374868367,17.4321910234923,16.7959796722699,16.9959318112255,283867.931078273,0.0,1.0
2011-11-14,18.97,19.12,18.82,18.96,228200,17.2413276181256,17.3776586219589,17.1049966142922,17.2322388845367,251080.084775434,0.0,1.0
2011-11-15,19.08,19.15,18.55,18.81,329700,17.3413036876034,17.4049248227256,16.8596008073922,17.0959078807033,362756.809598863,0.0,1.0
2011-11-16,18.33,18.83,18.3,18.78,260600,16.6596486684366,17.1140853478811,16.6323824676699,17.0686416799366,286728.615655031,0.0,1.0
2011-11-17,17.68,18.35,17.52,18.29,279300,16.0688809851587,16.6778261356143,15.9234612477364,16.623293734081,307303.539341712,0.0,1.0
2011-11-18,17.67,17.84,17.48,17.71,265500,16.0597922515698,16.2143007225809,15.8871063133809,16.0961471859253,292119.905818921,0.0,1.0
2011-11-21,17.3,17.404,16.75,17.29,264600,15.7235091087808,15.8180319381053,15.2236287613918,15.7144203751919,291129.668850044,0.0,1.0
2011-11-22,16.82,17.3,16.8,17.22,241000,15.2872498965141,15.7235091087808,15.2690724293363,15.6507992400697,265163.454999472,0.0,1.0
2011-11-23,16.21,16.7,16.12,16.61,337200,14.7328371475917,15.1781850934474,14.6510385452917,15.0963864911474,371008.784339512,0.0,1.0
2011-11-25,15.79,16.5,15.78,16.15,124800,14.3511103368583,14.9964104216696,14.3420216032694,14.6783047460584,137312.859684374,0.0,1.0
2011-11-28,17.19,17.2,16.35,16.44,403600,15.623533039303,15.6326217728919,14.8600794178362,14.9418780201362,444066.267376711,0.0,1.0
2011-11-29,16.88,17.3,16.77,17.2,404800,15.3417822980474,15.7235091087808,15.2418062285696,15.6326217728919,445386.583335214,0.0,1.0
2011-11-30,18.26,18.28,17.53,17.62,443900,16.5960275333143,16.6142050004921,15.9325499813253,16.0143485836253,488406.878316457,0.0,1.0
2011-12-01,17.99,18.48,17.96,18.14,226300,16.3506317264143,16.7959796722699,16.3233655256476,16.4869627302476,248989.584507803,0.0,1.0
2011-12-02,17.6,18.43,17.58,18.29,144300,15.9961711164475,16.7505360043255,15.9779936492698,16.623293734081,158767.994010058,0.0,1.0
2011-12-05,17.78,18.0,17.51,17.95,346700,16.1597683210476,16.3597204600032,15.9143725141475,16.3142767920587,381461.285677664,0.0,1.0
2011-12-06,17.84,17.94,17.59,17.85,227500,16.2143007225809,16.3051880584698,15.9870823828587,16.2233894561698,250309.900466307,0.0,1.0
2011-12-07,17.61,17.81,17.14,17.71,294000,16.0052598500364,16.1870345218142,15.5780893713586,16.0961471859253,323477.409833382,0.0,1.0
2011-12-08,16.72,17.53,16.61,17.36,383900,15.1963625606252,15.9325499813253,15.0963864911474,15.7780415103142,422391.080391275,0.0,1.0
2011-12-09,17.27,17.44,16.82,16.82,317500,15.6962429080141,15.8507513790253,15.2872498965141,15.2872498965141,349333.597354078,0.0,1.0
2011-12-12,16.78,17.3,16.43,17.21,376000,15.2508949621585,15.7235091087808,14.9327892865473,15.6417105064808,413699.000331128,0.0,1.0
2011-12-13,17.25,17.42,16.8899,17.0,592200,15.6780654408364,15.8325739118475,15.3507801443004,15.4508471011141,651575.925521524,0.0,1.0
2011-12-14,17.16,17.29,16.78,17.0,378600,15.5962668385364,15.7144203751919,15.2508949621585,15.4508471011141,416559.684907884,0.0,1.0
2011-12-15,17.5,17.75,17.22,17.42,480500,15.9052837805586,16.1325021202809,15.6507992400697,15.8325739118475,528676.515050817,0.0,1.0
2011-12-16,18.62,18.82,17.55,17.73,1122700,16.9232219425144,17.1049966142922,15.9507274485031,16.1143246531031,1235265.60550999,0.0,1.0
2011-12-19,18.4,18.97,18.3,18.75,474100,16.7232698035588,17.2413276181256,16.6323824676699,17.04137547917,521634.829938796,0.0,1.0
2011-12-20,19.17,19.5,18.85,18.94,395100,17.4231022899034,17.7230304983368,17.1322628150589,17.2140614173589,434714.029337309,0.0,1.0
2011-12-21,19.59,19.66,18.73,19.07,419300,17.8048291006368,17.868450235759,17.0231980119922,17.3322149540145,461340.401167132,0.0,1.0
2011-12-22,19.69,19.99,19.46,19.61,259600,17.8957164365257,18.1683784441924,17.6866755639812,17.8230065678146,285628.352356278,0.0,1.0
2011-12-23,19.8,19.91,19.57,19.8,113500,17.9956925060035,18.0956685754813,17.786651633459,17.9956925060035,124879.884408465,0.0,1.0
2011-12-27,19.82,20.14,19.5,19.67,215400,18.0138699731813,18.3047094480258,17.7230304983368,17.8775389693479,236996.714551395,0.0,1.0
2011-12-28,19.13,19.83,19.09,19.77,238700,17.3867473555478,18.0229587067702,17.3503924211922,17.9684263052368,262632.849412341,0.0,1.0
2011-12-29,19.53,19.64,19.01,19.01,143900,17.7502966991034,17.8502727685812,17.2776825524811,17.2776825524811,158327.888690557,0.0,1.0
2011-12-30,19.17,19.51,19.14,19.51,181000,17.4231022899034,17.7321192319257,17.3958360891367,17.7321192319257,199147.657074292,0.0,1.0
2012-01-03,19.74,20.04,19.61,19.72,268900,17.9411601044701,18.2138221121369,17.8230065678146,17.9229826372924,295860.801034682,0.0,1.0
2012-01-04,19.68,19.94,19.5,19.6,178800,17.8866277029368,18.122934776248,17.7230304983368,17.8139178342257,196727.077817036,0.0,1.0
2012-01-05,19.61,19.75,19.09,19.52,131900,17.8230065678146,17.950248838059,17.3503924211922,17.7412079655145,145124.72910552,0.0,1.0
2012-01-06,19.67,19.95,19.39,19.65,184500,17.8775389693479,18.1320235098368,17.623054428859,17.8593615021701,202998.578619928,0.0,1.0
2012-01-09,19.78,19.85,19.44,19.85,224200,17.9775150388257,18.0411361739479,17.6684980968034,18.0411361739479,246679.031580422,0.0,1.0
2012-01-10,20.25,20.46,20.0,20.09,212600,18.4046855175036,18.5955489228703,18.1774671777813,18.2592657800813,233915.977314887,0.0,1.0
2012-01-11,20.5,20.68,19.8801,20.19,415800,18.6319038572258,18.7955010618259,18.0684932620505,18.3501531159702,457489.479621497,0.0,1.0
2012-01-12,20.93,20.97,20.35,20.6,214300,19.0227194015481,19.0590743359037,18.4955728533925,18.7227911931147,235786.424922768,0.0,1.0
2012-01-13,20.62,20.87,20.4,20.6,134700,18.7409686602925,18.9681870000148,18.5410165213369,18.7227911931147,148205.466342029,0.0,1.0
2012-01-17,20.54,21.0,20.47,20.92,203900,18.6682587915814,19.0863405366704,18.6046376564592,19.0136306679592,224343.686615736,0.0,1.0
2012-01-18,20.86,20.8692,20.4,20.51,151500,18.9590982664259,18.9674599013277,18.5410165213369,18.6409925908147,166689.889761079,0.0,1.0
2012-01-19,21.29,21.44,20.8414,20.93,139000,19.3499138107482,19.4862448145815,18.9421932219506,19.0227194015481,152936.598526667,0.0,1.0
2012-01-20,21.26,21.53,21.13,21.22,129500,19.3226476099815,19.5680434168816,19.2044940733259,19.286292675626,142484.097188513,0.0,1.0
2012-01-23,21.18,21.63,21.02,21.26,89700,19.2499377412704,19.6589307527705,19.1045180038481,19.3226476099815,98693.6178981439,0.0,1.0
2012-01-24,21.1,21.23,20.63,20.97,205100,19.1772278725593,19.2953814092148,18.7500573938814,19.0590743359037,225664.00257424,0.0,1.0
2012-01-25,21.01,21.17,20.72,21.03,165300,19.0954292702593,19.2408490076815,18.8318559961814,19.113606737437,181873.52328387,0.0,1.0
2012-01-26,20.84,21.22,20.76,21.08,143400,19.0090863011648,19.3557011185565,18.9361147606613,19.2280009226753,157211.974981506,0.075,1.0
2012-01-27,21.17,21.19,20.64,20.71,163900,19.3100939057418,19.3283367908677,18.826657449906,18.8905075478466,179686.490233394,0.0,1.0
2012-01-30,20.91,21.14,20.76,20.91,138700,19.0729363991054,19.282729578053,18.9361147606613,19.0729363991054,152059.281240828,0.0,1.0
2012-01-31,21.19,21.28,20.77,21.12,162700,19.3283367908677,19.4104297739341,18.9452362032242,19.2644866929271,178370.908852796,0.0,1.0
2012-02-01,22.28,22.33,21.33,21.44,277000,20.322574030228,20.3681812430427,19.4560369867488,19.5563728549411,303680.035354791,0.0,1.0
2012-02-02,22.31,22.43,22.0425,22.31,183500,20.3499383579168,20.4593956686721,20.1059397693582,20.3499383579168,201174.319449835,0.0,1.0
2012-02-03,22.92,23.14,22.65,22.8,236500,20.9063463542561,21.1070180906408,20.6600674050567,20.7968890435008,259279.163759596,0.0,1.0
2012-02-06,22.66,22.8,22.33,22.74,116800,20.6691888476197,20.7968890435008,20.3681812430427,20.7421603881232,128049.921044908,0.0,1.0
2012-02-07,22.58,22.95,22.32,22.62,113600,20.5962173071162,20.9337106819449,20.3590598004798,20.6327030773679,124541.704029979,0.0,1.0
2012-02-08,22.53,22.87,22.25,22.59,127000,20.5506100943015,20.8607391414414,20.2952097025392,20.6053387496791,139232.362779994,0.0,1.0
2012-02-09,22.32,22.71,21.96,22.64,182700,20.3590598004798,20.7147960604344,20.030687868214,20.6509459624938,200297.265196102,0.0,1.0
2012-02-10,22.18,22.33,21.9,21.99,127900,20.2313596045986,20.3681812430427,19.9759592128363,20.0580521959028,140219.048815443,0.0,1.0
2012-02-13,22.83,23.04,22.34,22.5,134100,20.8242533711896,21.0158036650114,20.3773026856056,20.5232457666127,147016.219281869,0.0,1.0
2012-02-14,22.74,22.83,22.43,22.75,82300,20.7421603881232,20.8242533711896,20.4593956686721,20.7512818306861,90226.9563527051,0.0,1.0
2012-02-15,22.29,22.9,22.1026,22.83,171600,20.3316954727909,20.8881034691302,20.1607596391615,20.8242533711896,188128.137425568,0.0,1.0
2012-02-16,22.71,22.74,22.2,22.25,172900,20.7147960604344,20.7421603881232,20.2496024897245,20.2952097025392,189553.350587882,0.0,1.0
2012-02-17,23.18,23.25,22.79,22.82,177200,21.1435038608925,21.2073539588331,20.7877676009379,20.8151319286267,194267.517201693,0.0,1.0
2012-02-21,23.37,23.67,23.15,23.25,250100,21.3168112695883,21.5904545464765,21.1161395332037,21.2073539588331,274189.086073045,0.0,1.0
2012-02-22,23.07,23.32,23.04,23.32,113900,21.0431679927002,21.2712040567737,21.0158036650114,21.2712040567737,124870.599375129,0.0,1.0
2012-02-23,22.3,23.07,21.97,23.07,357400,20.3408169153539,21.0431679927002,20.0398093107769,21.0431679927002,391823.987854882,0.0,1.0
2012-02-24,22.76,22.83,21.938,22.27,259200,20.7604032732491,20.8242533711896,20.0106206945755,20.3134525876651,284165.578209248,0.0,1.0
2012-02-27,22.47,22.62,22.0,22.54,233100,20.4958814389238,20.6327030773679,20.0671736384657,20.5597315368644,255551.683181234,0.0,1.0
2012-02-28,22.25,22.71,22.02,22.44,166500,20.2952097025392,20.7147960604344,20.0854165235916,20.468517111235,182536.916558024,0.0,1.0
2012-02-29,22.05,22.64,21.84,22.37,293000,20.1127808512804,20.6509459624938,19.9212305574587,20.4046670132945,321221.120429436,0.0,1.0
2012-03-01,22.33,22.58,21.97,22.16,222000,20.3681812430427,20.5962173071162,20.0398093107769,20.2131167194727,243382.555410699,0.0,1.0
2012-03-02,21.9,22.45,21.88,22.35,250000,19.9759592128363,20.477638553798,19.9577163277104,20.3864241281686,274079.454291328,0.0,1.0
2012-03-05,21.79,21.95,21.7,21.76,192100,19.875623344644,20.021566425651,19.7935303615775,19.8482590169552,210602.652677456,0.0,1.0
2012-03-06,21.24,21.69,21.22,21.5,172400,19.3739440036824,19.7844089190146,19.3557011185565,19.6111015103188,189005.191679299,0.0,1.0
2012-03-07,21.44,21.53,21.12,21.37,139700,19.5563728549411,19.6384658380076,19.2644866929271,19.4925227570006,153155.599057994,0.0,1.0
2012-03-08,21.58,21.76,21.0,21.68,220500,19.6840730508223,19.8482590169552,19.1550293821718,19.7752874764517,241738.078684951,0.0,1.0
2012-03-09,21.99,22.28,21.51,21.6,165100,20.0580521959028,20.322574030228,19.6202229528817,19.7023159359482,181002.071613993,0.0,1.0
2012-03-12,21.58,22.23,21.55,21.98,152800,19.6840730508223,20.2769668174133,19.6567087231335,20.0489307533398,167517.362462859,0.0,1.0
2012-03-13,21.89,21.89,21.51,21.52,217100,19.9668377702734,19.9668377702734,19.6202229528817,19.6293443954446,238010.598106589,0.0,1.0
2012-03-14,22.0,22.08,21.81,21.86,106100,20.0671736384657,20.1401451789692,19.8938662297699,19.9394734425846,116319.32040124,0.0,1.0
2012-03-15,22.2,22.25,21.86,22.0,110500,20.2496024897245,20.2952097025392,19.9394734425846,20.0671736384657,121143.118796767,0.0,1.0
2012-03-16,21.84,22.38,21.83,22.19,319200,19.9212305574587,20.4137884558574,19.9121091148957,20.2404810471616,349944.647239167,0.0,1.0
2012-03-19,22.68,22.75,21.76,21.83,286900,20.6874317327456,20.7512818306861,19.8482590169552,19.9121091148957,314533.581744727,0.0,1.0
2012-03-20,22.18,22.58,21.94,22.48,237200,20.2313596045986,20.5962173071162,20.0124449830881,20.5050028814868,260046.586231612,0.0,1.0
2012-03-21,20.04,21.99,19.83,21.98,1191700,18.2793708961297,20.0580521959028,18.087820602308,20.0489307533398,1306481.9427159,0.0,1.0
2012-03-22,19.5,19.97,19.465,19.84,560000,17.786812997731,18.2155207981891,17.7548879487607,18.0969420448709,613937.977612573,0.0,1.0
2012-03-23,18.91,19.5594,18.44,19.53,1049100,17.2486478865176,17.8409943665548,16.8199400860594,17.8141773254198,1150147.02198813,0.0,1.0
2012-03-26,19.06,19.32,18.98,19.21,297600,17.3854695249617,17.6226270315981,17.3124979844581,17.5222911634057,326264.182388396,0.0,1.0
2012-03-27,18.62,19.13,18.55,19.13,486100,16.9841260521923,17.4493196229022,16.9202759542518,17.4493196229022,532920.090924059,0.0,1.0
2012-03-28,18.12,18.71,17.61,18.59,943300,16.5280539240454,17.0662190352588,16.0628603533355,16.9567617245035,1034156.59693204,0.0,1.0
2012-03-29,18.44,18.52,17.89,18.0,550600,16.8199400860594,16.892911626563,16.3182607450978,16.4185966132901,603632.590131222,0.0,1.0
2012-03-30,18.25,18.64,18.14,18.64,267500,16.6466326773636,17.0023689373182,16.5462968091713,17.0023689373182,293265.016091721,0.0,1.0
2012-04-02,18.72,18.74,18.03,18.22,118673,17.0753404778217,17.0935833629476,16.4459609409789,16.6192683496748,130103.324316459,0.0,1.0
2012-04-03,18.23,18.7,18.15,18.66,56128,16.6283897922377,17.0570975926959,16.5554182517342,17.0206118224441,61534.1264418547,0.0,1.0
2012-04-04,17.91,18.19,17.8,18.07,257100,16.3365036302237,16.591904021986,16.2361677620314,16.4824467112307,281863.310793201,0.0,1.0
2012-04-05,16.79,17.38,16.7,17.15,782400,15.3149020631745,15.8530671743879,15.2328090801081,15.6432739954403,857759.06015014,0.0,1.0
2012-04-09,16.19,16.49,16.0798,16.43,570400,14.7676155093982,15.0412587862863,14.6670972123546,14.9865301309087,625339.682911093,0.0,1.0
2012-04-10,16.08,16.29,15.98,16.17,498100,14.6672796412058,14.8588299350276,14.5760652155765,14.7493726242723,546075.904730043,0.0,1.0
2012-04-11,16.29,16.39,16.18,16.31,276600,14.8588299350276,14.950044360657,14.7584940668352,14.8770728201534,303241.508227924,0.0,1.0
2012-04-12,16.25,16.45,16.12,16.28,405100,14.8223441647758,15.0047730160346,14.7037654114576,14.8497084924646,444118.347733668,0.0,1.0
2012-04-13,16.23,16.34,16.05,16.18,269400,14.8041012796499,14.9044371478423,14.639915313517,14.7584940668352,295348.019944335,0.0,1.0
2012-04-16,16.57,16.61,16.17,16.27,352500,15.1142303267899,15.1507160970416,14.7493726242723,14.8405870499017,386452.030550771,0.0,1.0
2012-04-17,16.86,17.0,16.72,16.72,400000,15.3787521611151,15.5064523569962,15.2510519652339,15.2510519652339,438527.126866124,0.0,1.0
2012-04-18,16.68,16.97,16.62,16.75,350600,15.2145661949822,15.4790880293074,15.1598375396046,15.2784162929228,384369.026698158,0.0,1.0
2012-04-19,16.43,16.95,16.31,16.75,403500,14.9865301309087,15.4608451441815,14.8770728201534,15.2784162929228,442364.239226203,0.0,1.0
2012-04-20,16.22,16.7681,16.22,16.63,344000,14.794979837087,15.2949261039617,14.794979837087,15.1689589821675,377133.329104867,0.0,1.0
2012-04-23,15.89,16.08,15.81,15.98,435700,14.49397223251,14.6672796412058,14.4210006920065,14.5760652155765,477665.672938926,0.0,1.0
2012-04-24,15.98,16.07,15.84,15.93,412200,14.5760652155765,14.6581581986429,14.4483650196953,14.5304580027618,451902.20423554,0.0,1.0
2012-04-25,15.8,16.3,15.67,16.26,468800,14.4118792494436,14.8679513775905,14.2933004961254,14.8314656073387,513953.792687096,0.0,1.0
2012-04-26,15.59,15.84,15.54,15.77,745700,14.2203289556218,14.4483650196953,14.1747217428071,14.3845149217547,817524.196260175,0.0,1.0
2012-04-27,15.51,15.59,15.2801,15.49,480300,14.2157682343404,14.2890926352912,14.0050522371079,14.1974371341027,524027.46564232,0.075,1.0
2012-04-30,15.45,15.63,15.41,15.5,260000,14.1607749336273,14.3257548357666,14.1241127331518,14.2066026842215,283670.91623361,0.0,1.0
2012-05-01,15.31,15.55,15.27,15.43,458100,14.0324572319633,14.2524304348158,13.9957950314879,14.1424438333895,499806.333563914,0.0,1.0
2012-05-02,15.2,15.25,15.09,15.2,401100,13.9316361806559,13.9774639312502,13.8308151293486,13.9316361806559,437616.940389622,0.0,1.0
2012-05-03,15.11,15.32,15.1,15.13,266500,13.8491462295863,14.0416227820822,13.8399806794674,13.867477329824,290762.689139451,0.0,1.0
2012-05-04,14.72,15.13,14.64,15.04,456600,13.491689774951,13.867477329824,13.4183653740002,13.7849873787543,498169.770585643,0.0,1.0
2012-05-07,14.81,14.91,14.54,14.68,240000,13.5741797260207,13.6658352272092,13.3267098728117,13.4550275744756,261850.076523333,0.0,1.0
2012-05-08,14.63,14.75,14.51,14.65,392200,13.4091998238813,13.5191864253076,13.2992132224551,13.427530924119,427906.666718549,0.0,1.0
2012-05-09,14.67,14.75,14.46,14.49,282000,13.4458620243568,13.5191864253076,13.2533854718608,13.2808821222174,307673.839914916,0.0,1.0
2012-05-10,14.8,14.89,14.63,14.78,258700,13.5650141759018,13.6475041269715,13.4091998238813,13.5466830756641,282252.561652444,0.0,1.0
2012-05-11,14.5,15.02,14.47,14.68,371300,13.2900476723363,13.7666562785166,13.2625510219797,13.4550275744756,405103.889221306,0.0,1.0
2012-05-14,14.29,14.45,14.21,14.31,204000,13.0975711198404,13.244219921742,13.0242467188895,13.1159022200781,222572.565044833,0.0,1.0
2012-05-15,14.21,14.42,14.17,14.23,237000,13.0242467188895,13.2167232713854,12.9875845184141,13.0425778191272,258576.950566793,0.0,1.0
2012-05-16,14.05,14.41,14.04,14.28,148900,12.8775979169879,13.2075577212666,12.868432366869,13.0884055697215,162456.151643018,0.0,1.0
2012-05-17,13.48,14.08,13.46,14.0,293800,12.3551615602133,12.9050945673444,12.3368304599756,12.8317701663936,320548.135343981,0.0,1.0
2012-05-18,13.22,13.62,13.14,13.46,265300,12.1168572571231,12.4834792618772,12.0435328561723,12.3368304599756,289453.438756836,0.0,1.0
2012-05-21,13.28,13.43,13.17,13.21,290500,12.1718505578362,12.309333809619,12.0710295065289,12.1076917070043,316947.696791786,0.0,1.0
2012-05-22,12.9,13.32,12.83,13.27,290000,11.8235596533198,12.2085127583117,11.7594008024879,12.1626850077174,316402.175799029,0.0,1.0
2012-05-23,12.87,12.92,12.59,12.78,820000,11.7960630029633,11.8418907535575,11.5394275996354,11.7135730518936,894654.428121389,0.0,1.0
2012-05-24,12.77,12.9999,12.54,12.92,398300,11.7044075017748,11.9151234990072,11.4935998490411,11.8418907535575,434562.022830181,0.0,1.0
2012-05-25,12.48,12.99,12.43,12.74,595000,11.438606548328,11.9060496043895,11.3927787977338,11.6769108514182,649169.981380766,0.0,1.0
2012-05-29,12.69,12.7299,12.37,12.64,331900,11.6310831008239,11.6676536457982,11.3377854970207,11.5852553502297,362116.834992061,0.0,1.0
2012-05-30,12.46,12.62,12.36,12.62,196300,11.4202754480903,11.566924249992,11.3286199469018,11.566924249992,214171.541756377,0.0,1.0
2012-05-31,12.05,12.46,12.02,12.41,281800,11.0444878932174,11.4202754480903,11.0169912428608,11.3744476974961,307455.631517813,0.0,1.0
2012-06-01,11.56,11.97,11.52,11.8,580000,10.5953759373936,10.9711634922666,10.5587137369182,10.8153491402461,632804.351598056,0.0,1.0
2012-06-04,11.47,11.68,11.27,11.62,517300,10.5128859863239,10.7053625388198,10.3295749839469,10.6503692381067,564396.019106336,0.0,1.0
2012-06-05,11.26,11.614,11.07,11.4,656500,10.320409433828,10.6448699080354,10.1462639815698,10.448727135492,716269.06348987,0.0,1.0
2012-06-06,11.53,11.76,11.35,11.35,870900,10.567879287037,10.7786869397706,10.4028993848977,10.4028993848977,950188.46518405,0.0,1.0
2012-06-07,11.54,11.83,11.438,11.75,450800,10.5770448371559,10.8428457906026,10.4835562259436,10.7695213896518,491841.727069661,0.0,1.0
2012-06-08,11.92,11.98,11.49,11.55,761000,10.9253357416723,10.9803290423854,10.5312170865616,10.5862103872747,830282.950976069,0.0,1.0
2012-06-11,11.98,12.27,11.97,12.19,507700,10.9803290423854,11.2461299958321,10.9711634922666,11.1728055948813,553922.016045402,0.0,1.0
2012-06-12,12.04,12.33,11.94,12.08,360200,11.0353223430985,11.3011232965452,10.94366684191,11.0719845435739,392993.323182104,0.0,1.0
2012-06-13,11.71,12.04,11.63,12.0,331000,10.7328591891764,11.0353223430985,10.6595347882256,10.9986601426231,361134.897205097,0.0,1.0
2012-06-14,11.57,11.88,11.48,11.72,597500,10.6045414875124,10.8886735411969,10.5220515364428,10.7420247392952,651897.586344552,0.0,1.0
2012-06-15,10.34,11.44,10.31,11.34,2301700,9.47717882289358,10.4853893359674,9.44968217253702,10.3937338347788,2511251.33805732,0.0,1.0
2012-06-18,10.35,10.59,10.0,10.33,1735700,9.48634437301243,9.70631757586489,9.16555011885259,9.46801327277473,1893721.57425646,0.0,1.0
2012-06-19,11.15,11.22,10.3,10.35,850600,10.2195883825206,10.2837472333526,9.44051662241817,9.48634437301243,928040.312878118,0.0,1.0
2012-06-20,11.76,11.97,11.31,11.31,1259700,10.7786869397706,10.9711634922666,10.3662371844223,10.3662371844223,1374385.58915185,0.0,1.0
2012-06-21,11.75,11.85,11.53,11.75,684900,10.7695213896518,10.8611768908403,10.567879287037,10.7695213896518,747254.655878463,0.0,1.0
2012-06-22,12.03,12.17,11.7201,11.78,942100,11.0261567929797,11.1544744946436,10.7421163947964,10.7970180400084,1027870.65455263,0.0,1.0
2012-06-25,11.87,12.01,11.69,11.86,364800,10.879507991078,11.007825692742,10.7145280889387,10.8703424409592,398012.116315468,0.0,1.0
2012-06-26,11.81,11.97,11.73,11.89,426500,10.8245146903649,10.9711634922666,10.7511902894141,10.8978390913157,465329.406821674,0.0,1.0
2012-06-27,12.64,12.69,11.72,11.81,582700,11.5852553502297,11.6310831008239,10.7420247392952,10.8245146903649,635750.164958942,0.0,1.0
2012-06-28,12.68,12.7,12.4299,12.56,493200,11.6219175507051,11.6402486509428,11.3926871422326,11.5119309492789,538101.90725545,0.0,1.0
2012-06-29,13.48,13.52,12.93,12.96,749000,12.3551615602133,12.3918237606887,11.8510563036764,11.878552954033,817190.447149903,0.0,1.0
2012-07-02,13.2,13.62,13.02,13.5,395800,12.0985261568854,12.4834792618772,11.9335462547461,12.373492660451,431834.417866398,0.0,1.0
2012-07-03,14.07,14.14,13.26,13.28,405500,12.8959290172256,12.9600878680576,12.1535194575985,12.1718505578362,442417.525125882,0.0,1.0
2012-07-05,14.02,14.18,13.9,14.03,369700,12.8501012666313,12.996750068533,12.7401146652051,12.8592668167502,403358.222044486,0.0,1.0
2012-07-06,13.66,13.86,13.66,13.86,361400,12.5201414623526,12.7034524647297,12.5201414623526,12.7034524647297,394302.573564721,0.0,1.0
2012-07-09,13.67,13.79,13.46,13.66,565400,12.5293070124715,12.6392936138977,12.3368304599756,12.5201414623526,616875.138609553,0.0,1.0
2012-07-10,13.48,13.9999,13.29,13.79,463400,12.3551615602133,12.8316785108924,12.1810161079551,12.6392936138977,505588.856087136,0.0,1.0
2012-07-11,13.37,13.7,13.3,13.49,344300,12.2543405089059,12.5568036628281,12.1901816580739,12.3643271103321,375645.755612433,0.0,1.0
2012-07-12,12.99,13.28,12.87,13.22,375400,11.9060496043895,12.1718505578362,11.7960630029633,12.1168572571231,409577.161361915,0.0,1.0
2012-07-13,13.1,13.26,13.01,13.01,287500,12.0068706556969,12.1535194575985,11.9243807046272,11.9243807046272,313674.570835243,0.0,1.0
2012-07-16,12.9,13.16,12.84,13.08,303400,11.8235596533198,12.06186395641,11.7685663526067,11.9885395554592,331022.138404915,0.0,1.0
2012-07-17,12.67,12.96,12.51,12.95,429800,11.6127520005862,11.878552954033,11.4661031986846,11.8693874039141,468929.845373871,0.0,1.0
2012-07-18,14.15,14.82,12.64,12.64,1249600,12.9692534181764,13.5833452761395,11.5852553502297,11.5852553502297,1363366.06509816,0.0,1.0
2012-07-19,14.0,14.5,13.92,14.25,402500,12.8317701663936,13.2900476723363,12.7584457654428,13.0609089193649,439144.399169342,0.0,1.0
2012-07-20,14.06,14.29,13.9,13.92,478300,12.8867634671067,13.0975711198404,12.7401146652051,12.7584457654428,521845.381671295,0.0,1.0
2012-07-23,13.63,14.13,13.54,13.78,415200,12.4926448119961,12.9509223179387,12.4101548609264,12.6301280637789,453000.632385366,0.0,1.0
2012-07-24,13.5,13.75,13.45,13.64,397100,12.373492660451,12.6026314134223,12.3276649098567,12.5018103621149,433252.772447566,0.0,1.0
2012-07-25,13.4,13.61,13.23,13.53,366600,12.3505787851539,12.5441326317869,12.1938923378795,12.4703978330695,397749.780431751,0.075,1.0
2012-07-26,13.67,13.85,13.48,13.58,310700,12.5994337308249,12.7653370279389,12.4243135838712,12.5164820822679,337099.99121698,0.0,1.0
2012-07-27,14.24,14.41,13.38,13.71,575700,13.1247941716859,13.2814806189602,12.3321450854745,12.6363011301835,624616.881054445,0.0,1.0
2012-07-30,14.11,14.545,13.86,14.18,264000,13.0049751237702,13.4059080917957,12.7745538777786,13.0694930726479,286431.920441851,0.0,1.0
2012-07-31,14.21,14.26,14.02,14.08,354500,13.0971436221669,13.1432278713652,12.9220234752132,12.9773245742512,384621.650744833,0.0,1.0
2012-08-01,13.65,14.36,13.63,14.32,332900,12.5810000311455,13.2353963697619,12.5625663314662,13.1985289704032,361186.311799592,0.0,1.0
2012-08-02,13.22,13.52,13.03,13.52,291200,12.1846754880399,12.4611809832299,12.0095553410862,12.4611809832299,315943.088002525,0.0,1.0
2012-08-03,13.96,14.11,13.38,13.44,244600,12.8667223761752,13.0049751237702,12.3321450854745,12.3874461845125,265383.514166958,0.0,1.0
2012-08-06,14.03,14.23,13.83,13.99,196900,12.9312403250529,13.1155773218462,12.7469033282596,12.8943729256942,213630.473996213,0.0,1.0
2012-08-07,14.17,14.2001,13.95,14.1,296100,13.0602762228082,13.0880189408256,12.8575055263356,12.9957582739306,321259.438041031,0.0,1.0
2012-08-08,14.16,14.255,13.97,14.04,205100,13.0510593729686,13.1386194464454,12.8759392260149,12.9404571748926,222527.22304024,0.0,1.0
2012-08-09,14.36,14.44,14.01,14.17,449700,13.2353963697619,13.3091311684792,12.9128066253736,13.0602762228082,487910.737207198,0.0,1.0
2012-08-10,14.07,14.3789,13.97,14.3,247400,12.9681077244116,13.2528162159589,12.8759392260149,13.1800952707239,268421.428474673,0.0,1.0
2012-08-13,13.95,14.2,13.73,14.08,246600,12.8575055263356,13.0879267723272,12.6547348298629,12.9773245742512,267553.452958182,0.0,1.0
2012-08-14,13.22,13.99,13.17,13.93,389100,12.1846754880399,12.8943729256942,12.1385912388415,12.8390718266562,422161.591833044,0.0,1.0
2012-08-15,13.48,13.57,13.18,13.18,179100,12.4243135838712,12.5072652324282,12.1478080886812,12.1478080886812,194318.018754301,0.0,1.0
2012-08-16,13.67,13.7,13.33,13.46,144400,12.5994337308249,12.6270842803439,12.2860608362762,12.4058798841919,156669.580726527,0.0,1.0
2012-08-17,13.88,13.88,13.48,13.64,182000,12.7929875774579,12.7929875774579,12.4243135838712,12.5717831813059,197464.430001579,0.0,1.0
2012-08-20,13.86,13.8692,13.61,13.8,189600,12.7745538777786,12.783033379631,12.5441326317869,12.7192527787406,205710.197408237,0.0,1.0
2012-08-21,14.07,14.31,13.88,13.9,233100,12.9681077244116,13.1893121205636,12.7929875774579,12.8114212771372,252906.366117406,0.0,1.0
2012-08-22,13.85,14.12,13.72,13.99,168500,12.7653370279389,13.0141919736099,12.6455179800232,12.8943729256942,182817.343160802,0.0,1.0
2012-08-23,13.93,14.08,13.76,13.83,375800,12.8390718266562,12.9773245742512,12.6823853793819,12.7469033282596,407731.498871393,0.0,1.0
2012-08-24,14.12,14.16,13.825,13.93,180100,13.0141919736099,13.0510593729686,12.7422949033397,12.8390718266562,195402.988149914,0.0,1.0
2012-08-27,14.28,14.32,14.04,14.14,387900,13.1616615710446,13.1985289704032,12.9404571748926,13.0326256732892,420859.628558309,0.0,1.0
2012-08-28,14.7,14.76,14.31,14.33,318200,13.5487692643106,13.6040703633486,13.1893121205636,13.2077458202429,345237.261684079,0.0,1.0
2012-08-29,14.87,14.99,14.69,14.7,229700,13.7054557115849,13.8160579096609,13.5395524144709,13.5487692643106,249217.470172323,0.0,1.0
2012-08-30,14.75,14.95,14.51,14.77,274500,13.5948535135089,13.7791905103023,13.3736491173569,13.6132872131883,297824.099095788,0.0,1.0
2012-08-31,14.88,15.0,14.63,14.91,264500,13.7146725614246,13.8252747595006,13.4842513154329,13.7423231109436,286974.405139657,0.0,1.0
2012-09-04,14.7,14.97,14.44,14.88,233800,13.5487692643106,13.7976242099816,13.3091311684792,13.7146725614246,253665.844694336,0.0,1.0
2012-09-05,14.59,14.96,14.52,14.76,245100,13.4473839160742,13.7884073601419,13.3828659671966,13.6040703633486,265925.998864764,0.0,1.0
2012-09-06,16.19,16.46,15.745,15.8,996700,14.922079890421,15.170934836092,14.5119300725558,14.562622746674,1081388.99660755,0.0,1.0
2012-09-07,17.04,17.12,16.18,16.19,546100,15.7055121267927,15.77924692551,14.9128630405813,14.922079890421,592501.786944297,0.0,1.0
2012-09-10,16.66,17.01,16.57,17.01,478500,15.3552718328853,15.6778615772737,15.2723201843283,15.6778615772737,519157.855800855,0.0,1.0
2012-09-11,16.68,16.9,16.68,16.74,291500,15.3737055325647,15.5764762290373,15.3737055325647,15.4290066316027,316268.578821209,0.0,1.0
2012-09-12,16.78,16.87,16.64,16.73,193800,15.4658740309613,15.5488256795183,15.336838133206,15.419789781763,210267.068869814,0.0,1.0
2012-09-13,17.08,17.28,16.77,16.84,333000,15.7423795261513,15.9267165229447,15.4566571811217,15.5211751299993,361294.808739153,0.0,1.0
2012-09-14,17.08,17.45,17.0,17.18,348800,15.7423795261513,16.083402970219,15.668644727434,15.834548024548,378437.32518984,0.0,1.0
2012-09-17,17.04,17.15,16.88,17.04,209100,15.7055121267927,15.806897475029,15.558042529358,15.7055121267927,226867.100622693,0.0,1.0
2012-09-18,17.07,17.1892,16.89,17.15,360200,15.7331626763117,15.8430275264005,15.5672593791977,15.806897475029,390805.976299827,0.0,1.0
2012-09-19,17.17,17.31,16.96,17.11,538500,15.8253311747084,15.9543670724637,15.6317773280753,15.7700300756703,584256.019537637,0.0,1.0
2012-09-20,16.12,17.72,16.0,17.72,737800,14.8575619415433,16.33225791589,14.7469597434673,16.33225791589,800490.420083324,0.0,1.0
2012-09-21,16.67,16.79,16.03,16.31,538000,15.364488682725,15.475090880801,14.7746102929863,15.032682088497,583713.534839832,0.0,1.0
2012-09-24,16.47,16.65,16.39,16.56,233200,15.1801516859317,15.3460549830457,15.1064168872143,15.2631033344887,253014.863056967,0.0,1.0
2012-09-25,15.99,16.59,15.99,16.5,323300,14.7377428936276,15.2907538840077,14.7377428936276,15.2078022354507,350770.605601707,0.0,1.0
2012-09-26,16.16,16.17,15.85,15.98,393300,14.894429340902,14.9036461907416,14.6087069958723,14.728526043788,426718.46329462,0.0,1.0
2012-09-27,16.58,16.68,16.2001,16.28,390000,15.281537034168,15.3737055325647,14.931388908759,15.005031538978,423138.064289097,0.0,1.0
2012-09-28,16.42,16.59,16.3,16.5,321600,15.1340674367333,15.2907538840077,15.0234652386573,15.2078022354507,348926.157629164,0.0,1.0
2012-10-01,16.74,16.87,16.45,16.56,315900,15.4290066316027,15.5488256795183,15.1617179862523,15.2631033344887,342741.832074168,0.0,1.0
2012-10-02,16.82,17.04,16.5,16.84,264400,15.50274143032,15.7055121267927,15.2078022354507,15.5211751299993,286865.908200096,0.0,1.0
2012-10-03,16.58,16.88,16.42,16.87,168200,15.281537034168,15.558042529358,15.1340674367333,15.5488256795183,182491.852342118,0.0,1.0
2012-10-04,16.74,16.76,16.4222,16.69,232900,15.4290066316027,15.447440331282,15.136095143698,15.3829223824043,252689.372238284,0.0,1.0
2012-10-05,16.95,17.02,16.81,16.86,303900,15.6225604782357,15.6870784271133,15.4935245804803,15.5396088296787,329722.199326812,0.0,1.0
2012-10-08,16.51,16.92,16.48,16.84,217900,15.2170190852903,15.5949099287167,15.1893685357713,15.5211751299993,236414.831304088,0.0,1.0
2012-10-09,16.33,16.58,16.2221,16.51,218700,15.0511157881763,15.281537034168,14.9516659784063,15.2170190852903,237282.806820579,0.0,1.0
2012-10-10,16.39,16.6,16.2,16.31,223500,15.1064168872143,15.2999707338473,14.9312967402606,15.032682088497,242490.659919522,0.0,1.0
2012-10-11,16.37,16.56,16.29,16.51,135100,15.087983187535,15.2631033344887,15.0142483888176,15.2170190852903,146579.365347326,0.0,1.0
2012-10-12,16.49,16.58,16.13,16.39,385700,15.198585385611,15.281537034168,14.866778791383,15.1064168872143,418472.695887961,0.0,1.0
2012-10-15,16.46,16.66,16.3691,16.59,248000,15.170934836092,15.3552718328853,15.0871536710494,15.2907538840077,269072.410112041,0.0,1.0
2012-10-16,16.53,16.7,16.36,16.7,332000,15.2354527849697,15.392139232244,15.0787663376953,15.392139232244,360209.839343538,0.0,1.0
2012-10-17,16.5,16.63,16.4101,16.62,341800,15.2078022354507,15.3276212833663,15.1249427553921,15.3184044335267,370842.539420546,0.0,1.0
2012-10-18,16.55,16.56,16.28,16.36,310500,15.3230128584465,15.3322714764879,15.0730301713298,15.1470991156607,335363.224417537,0.075,1.0
2012-10-19,16.36,16.46,16.28,16.39,307800,15.1470991156607,15.2396852960743,15.0730301713298,15.1748749697848,332447.02246608,0.0,1.0
2012-10-22,15.89,16.49,15.75,16.33,345800,14.7119440677169,15.2674611501983,14.5823234151379,15.1193232615366,373489.864745844,0.0,1.0
2012-10-23,15.42,15.73,15.34,15.71,388100,14.2767890197731,14.5638061790552,14.2027200754422,14.5452889429725,419177.028652001,0.0,1.0
2012-10-24,15.18,15.55,15.0117,15.46,305000,14.0545821867805,14.3971510543108,13.8987596451445,14.3138234919385,329422.813034941,0.0,1.0
2012-10-25,14.98,15.37,14.85,15.3,313100,13.8694098259534,14.2304959295663,13.7490477914157,14.1656856032768,338171.41888931,0.0,1.0
2012-10-26,15.06,15.22,14.78,14.93,218500,13.9434787702842,14.091616658946,13.6842374651262,13.8231167357466,235996.343108638,0.0,1.0
2012-10-31,15.09,15.14,15.01,15.11,238100,13.9712546244083,14.0175477146151,13.8971856800775,13.989771860491,257165.809126621,0.0,1.0
2012-11-01,15.19,15.48,15.15,15.16,287300,14.0638408048219,14.3323407280213,14.0268063326565,14.0360649506978,310305.489130945,0.0,1.0
2012-11-02,14.79,15.37,14.74,15.22,217200,13.6934960831676,14.2304959295663,13.6472029929608,14.091616658946,234592.245872751,0.0,1.0
2012-11-05,14.95,14.97,14.76,14.84,191700,13.8416339718293,13.860151207912,13.6657202290435,13.7397891733744,207050.338553436,0.0,1.0
2012-11-06,15.06,15.06,14.94,14.99,243600,13.9434787702842,13.9434787702842,13.832375353788,13.8786684439947,263106.220509218,0.0,1.0
2012-11-07,14.42,14.9,14.27,14.88,393000,13.3509272156374,13.7953408816225,13.212047945017,13.7768236455398,424469.395156495,0.0,1.0
2012-11-08,14.06,14.5,14.03,14.43,243600,13.0176169661485,13.4249961599682,12.9898411120244,13.3601858336787,263106.220509218,0.0,1.0
2012-11-09,14.09,14.25,14.0,14.0,173800,13.0453928202726,13.1935307089343,12.9620652579004,12.9620652579004,187716.999690074,0.0,1.0
2012-11-12,14.12,14.32,14.04,14.16,153100,13.0731686743966,13.2583410352238,12.9990997300658,13.1102031465621,165359.451395572,0.0,1.0
2012-11-13,13.96,14.22,13.92,14.0,181800,12.9250307857349,13.1657548548102,12.8879963135695,12.9620652579004,196357.598064761,0.0,1.0
2012-11-14,13.68,14.07,13.65,14.01,209600,12.6657894805769,13.0268755841899,12.6380136264528,12.9713238759417,226383.677416798,0.0,1.0
2012-11-15,13.56,13.76,13.42,13.6,258800,12.5546860640806,12.7398584249078,12.4250654115016,12.5917205362461,279523.357421124,0.0,1.0
2012-11-16,13.55,13.65,13.27,13.51,282500,12.5454274460393,12.6380136264528,12.2861861408813,12.5083929738738,305121.130106132,0.0,1.0
2012-11-19,14.23,14.24,13.74,13.75,203000,13.1750134728516,13.1842720908929,12.7213411888251,12.7305998068664,219255.183757681,0.0,1.0
2012-11-20,14.3,14.33,14.05,14.16,171300,13.2398237991411,13.2675996532652,13.0083583481071,13.1102031465621,185016.812697984,0.0,1.0
2012-11-21,14.69,14.85,14.25,14.32,247900,13.600909902754,13.7490477914157,13.1935307089343,13.2583410352238,267750.542135612,0.0,1.0
2012-11-23,14.69,14.79,14.54,14.75,75700,13.600909902754,13.6934960831676,13.4620306321337,13.6564616110022,81761.6621204754,0.0,1.0
2012-11-26,14.87,14.87,14.46,14.58,179700,13.7675650274985,13.7675650274985,13.3879616878028,13.4990651042991,194089.440991405,0.0,1.0
2012-11-27,14.9,15.175,14.75,14.83,244400,13.7953408816225,14.0499528777599,13.6564616110022,13.730530555333,263970.280346687,0.0,1.0
2012-11-28,15.35,15.5,14.66,14.77,357200,14.2119786934836,14.350857964104,13.5731340486299,13.6749788470849,385802.717429772,0.0,1.0
2012-11-29,15.29,15.59,15.29,15.5,197100,14.1564269852355,14.4341855264762,14.1564269852355,14.350857964104,212882.742456349,0.0,1.0
2012-11-30,15.36,15.42,15.27,15.3,199300,14.221237311525,14.2767890197731,14.1379097491527,14.1656856032768,215258.907009388,0.0,1.0
2012-12-03,15.19,15.46,15.065,15.46,191600,14.0638408048219,14.3138234919385,13.9481080793049,14.3138234919385,206942.331073752,0.0,1.0
2012-12-04,15.36,15.41,15.07,15.18,165000,14.221237311525,14.2675304017318,13.9527373883256,14.0545821867805,178212.341477918,0.0,1.0
2012-12-05,15.24,15.49,15.15,15.45,164700,14.1101338950287,14.3415993460626,14.0268063326565,14.3045648738972,177888.319038867,0.0,1.0
2012-12-06,15.14,15.23,15.01,15.23,147500,14.0175477146151,14.1008752769873,13.8971856800775,14.1008752769873,159311.032533291,0.0,1.0
2012-12-07,15.13,15.23,14.83,15.23,134800,14.0082890965737,14.1008752769873,13.730530555333,14.1008752769873,145594.082613476,0.0,1.0
2012-12-10,15.41,15.43,15.06,15.13,163000,14.2675304017318,14.2860476378145,13.9434787702842,14.0082890965737,176052.191884246,0.0,1.0
2012-12-11,15.68,15.7,15.47,15.47,152200,14.5175130888484,14.5360303249311,14.3230821099799,14.3230821099799,164387.384078419,0.0,1.0
2012-12-12,15.97,16.1,15.67,15.69,323900,14.7860130120478,14.9063750465854,14.508254470807,14.5267717068898,349836.226695137,0.0,1.0
2012-12-13,15.78,16.069,15.7,15.96,173100,14.610099269262,14.8776733306572,14.5360303249311,14.7767543940064,186960.947332289,0.0,1.0
2012-12-14,15.88,16.15,15.6,15.78,181500,14.7026854496755,14.9526681367922,14.4434441445175,14.610099269262,196033.575625711,0.0,1.0
2012-12-17,16.08,16.08,15.81,16.0,165600,14.8878578105027,14.8878578105027,14.637875123386,14.8137888661718,178860.38635602,0.0,1.0
2012-12-18,16.74,16.74,16.1,16.1,279800,15.4989266012323,15.4989266012323,14.9063750465854,14.9063750465854,302204.928154676,0.0,1.0
2012-12-19,18.97,19.0,16.8,17.35,994700,17.563598424455,17.5913742785791,15.5544783094804,16.0637023017551,1074350.40041264,0.0,1.0
2012-12-20,18.49,18.95,18.12,18.95,548300,17.1191847584698,17.5450811883723,16.7766158909396,17.5450811883723,592205.011105108,0.0,1.0
2012-12-21,18.25,18.75,17.86,18.26,655600,16.8969779254773,17.3599088275451,16.5358918218643,16.9062365435186,708097.036805593,0.0,1.0
2012-12-24,18.07,18.53,18.02,18.22,115400,16.7303228007328,17.1562192306353,16.684029710526,16.8692020713532,124640.631554859,0.0,1.0
2012-12-26,18.29,18.69,18.06,18.06,260000,16.9340123976427,17.304357119297,16.7210641826915,16.7210641826915,280819.447177326,0.0,1.0
2012-12-27,18.41,18.46,17.93,18.37,212600,17.045115814139,17.0914089043458,16.6007021481538,17.0080813419735,229623.901807305,0.0,1.0
2012-12-28,18.09,18.56,18.03,18.25,206100,16.7488400368155,17.1839950847593,16.6932883285674,16.8969779254773,222603.415627873,0.0,1.0
2012-12-31,18.68,18.725,17.74,18.03,244400,17.2950985012556,17.3367622824417,16.424788405368,16.6932883285674,263970.280346687,0.0,1.0
2013-01-02,19.37,19.4,18.92,19.12,426600,17.9339431461093,17.9617190002334,17.5173053342482,17.7024776950753,460759.908330181,0.0,1.0
2013-01-03,19.82,19.96,19.3,19.36,419700,18.3505809579704,18.4802016105494,17.8691328198198,17.9246845280679,453307.392232013,0.0,1.0
2013-01-04,20.11,20.28,19.8212,19.92,386800,18.6190808811697,18.7764773878728,18.3516919921353,18.4431671383839,417772.931416115,0.0,1.0
2013-01-07,19.75,20.16,19.68,20.03,303800,18.2857706316809,18.6653739713765,18.2209603053914,18.5450119368389,328126.723278736,0.0,1.0
2013-01-08,19.61,19.9,19.45,19.7,306300,18.1561499791019,18.4246499023012,18.0080120904401,18.2394775414741,330826.910270826,0.0,1.0
2013-01-09,19.67,19.83,19.5508,19.7,397700,18.21170168735,18.3598395760117,18.101338960297,18.2394775414741,429545.746701625,0.0,1.0
2013-01-10,19.36,19.78,19.18,19.78,498300,17.9246845280679,18.3135464858049,17.7580294033235,18.3135464858049,538201.271263314,0.0,1.0
2013-01-11,18.99,19.61,18.96,19.43,250400,17.5821156605377,18.1561499791019,17.5543398064136,17.9894948543574,270450.729127701,0.0,1.0
2013-01-14,18.85,18.97,18.644,18.97,311500,17.4524950079587,17.563598424455,17.2617674763067,17.563598424455,336443.299214373,0.0,1.0
2013-01-15,19.31,19.3575,18.66,18.66,217500,17.8783914378611,17.9223698735576,17.2765812651729,17.2765812651729,234916.268311802,0.0,1.0
2013-01-16,19.14,19.26,18.86,19.2,243300,17.7209949311581,17.8320983476544,17.4617536260001,17.7765466394062,262782.198070166,0.0,1.0
2013-01-17,19.47,19.71,19.09,19.29,444800,18.0265293265229,18.2487361595154,17.6747018409513,17.8598742017784,480417.269632593,0.0,1.0
2013-01-18,19.61,19.64,19.31,19.42,193500,18.1561499791019,18.1839258332259,17.8783914378611,17.9802362363161,208994.47318774,0.0,1.0
2013-01-22,19.84,19.9075,19.55,19.55,253300,18.3690981940531,18.4315938658322,18.1005982708537,18.1005982708537,273582.946038525,0.0,1.0
2013-01-23,19.61,19.82,19.42,19.64,378500,18.1561499791019,18.3505809579704,17.9802362363161,18.1839258332259,408808.310602375,0.0,1.0
2013-01-24,20.02,20.44,19.71,19.74,424000,18.5357533187975,18.9246152765345,18.2487361595154,18.2765120136395,457951.713858409,0.0,1.0
2013-01-25,20.01,20.21,19.89,20.03,248500,18.5959343360663,18.7818007462219,18.484414489973,18.6145209770819,267396.35181202,0.075,1.0
2013-01-28,19.77,20.03,19.66,20.03,254000,18.3728946438796,18.6145209770819,18.2706681182941,18.6145209770819,273314.580926571,0.0,1.0
2013-01-29,19.59,19.83,19.44,19.75,322200,18.2056148747396,18.4286545669263,18.0662150671229,18.3543080028641,346700.621947012,0.0,1.0
2013-01-30,19.21,19.6199,19.1,19.6,275900,17.852468695444,18.2334019030579,17.7502421698584,18.2149081952474,296879.893219059,0.0,1.0
2013-01-31,18.85,19.195,18.75,19.19,321600,17.5179091571639,17.8385287146823,17.4249759520862,17.8338820544284,346054.996952698,0.0,1.0
2013-02-01,19.07,19.45,18.8101,18.92,298900,17.7223622083351,18.0755083876307,17.4808288083379,17.5829624007184,321628.851334456,0.0,1.0
2013-02-04,18.58,19.06,18.55,18.92,225500,17.2669895034539,17.7130688878273,17.2391095419306,17.5829624007184,242647.393696621,0.0,1.0
2013-02-05,18.54,18.76,18.53,18.75,293300,17.2298162214228,17.4342692725939,17.220522900915,17.4249759520862,315603.018054186,0.0,1.0
2013-02-06,18.44,18.62,18.33,18.46,230100,17.136883016345,17.304162785485,17.0346564907594,17.1554696573606,247597.1853197,0.0,1.0
2013-02-07,18.66,18.74,18.3601,18.48,285400,17.3413360675161,17.4156826315784,17.0626293854878,17.1740562983761,307102.288962376,0.0,1.0
2013-02-08,18.78,18.97,18.65,18.66,185500,17.4528559136095,17.6294290032573,17.3320427470084,17.3413360675161,199605.727408972,0.0,1.0
2013-02-11,18.72,18.79,18.58,18.78,144500,17.3970959905628,17.4621492341173,17.2669895034539,17.4528559136095,155488.019464132,0.0,1.0
2013-02-12,18.65,18.81,18.57,18.72,157200,17.3320427470084,17.4807358751328,17.2576961829461,17.3970959905628,169153.74851046,0.0,1.0
2013-02-13,18.66,19.12,18.57,18.76,169700,17.3413360675161,17.768828810874,17.2576961829461,17.4342692725939,182604.269225351,0.0,1.0
2013-02-14,18.39,18.5991,18.3,18.53,175900,17.0904164138061,17.2847397456238,17.0067765292361,17.220522900915,189275.727499936,0.0,1.0
2013-02-15,18.36,18.64,18.3,18.48,240400,17.0625364522828,17.3227494265006,17.0067765292361,17.1740562983761,258680.41438877,0.0,1.0
2013-02-19,18.68,18.71,18.39,18.39,265300,17.3599227085317,17.387802670055,17.0904164138061,17.0904164138061,285473.851652832,0.0,1.0
2013-02-20,18.3,18.75,18.29,18.68,236500,17.0067765292361,17.4249759520862,16.9974832087283,17.3599227085317,254483.851925724,0.0,1.0
2013-02-21,17.8,18.34,17.6701,18.26,237700,16.5421105038471,17.0439498112672,16.4213902704511,16.969603247205,255775.101914354,0.0,1.0
2013-02-22,18.11,18.26,17.9,17.96,263000,16.8302034395883,16.969603247205,16.6350437089249,16.6908036319716,282998.955841291,0.0,1.0
2013-02-25,17.44,18.24,17.34,18.18,227700,16.2075509655671,16.9510166061894,16.1146177604893,16.8952566831427,245014.685342441,0.0,1.0
2013-02-26,17.54,17.62,17.23,17.53,193500,16.3004841706449,16.3748307347071,16.0123912349037,16.2911908501371,208214.060666501,0.0,1.0
2013-02-27,17.63,17.805,17.47,17.53,154000,16.3841240552149,16.546757164101,16.2354309270904,16.2911908501371,165710.415207448,0.0,1.0
2013-02-28,17.57,17.8,17.54,17.61,178500,16.3283641321682,16.5421105038471,16.3004841706449,16.3655374141993,192073.435808633,0.0,1.0
2013-03-01,17.32,17.52,17.02,17.41,159400,16.0960311194737,16.2818975296293,15.8172315042403,16.1796710040437,171521.040156281,0.0,1.0
2013-03-04,16.53,17.24,16.48,17.24,336500,15.3618587993591,16.0216845554115,15.3153921968203,16.0216845554115,362088.017644848,0.0,1.0
2013-03-05,16.92,17.01,16.68,16.69,242600,15.7242982991625,15.8079381837326,15.5012586069758,15.5105519274836,261047.706034592,0.0,1.0
2013-03-06,17.33,17.36,16.88,16.95,240900,16.1053244399815,16.1332044015048,15.6871250171314,15.7521782606859,259218.435217366,0.0,1.0
2013-03-07,17.55,17.57,17.25,17.35,135200,16.3097774911526,16.3283641321682,16.0309778759193,16.1239110809971,145480.832052254,0.0,1.0
2013-03-08,17.86,18.2,17.68,17.75,254100,16.5978704268938,16.9138433241583,16.4305906577538,16.4956439013082,273422.18509229,0.0,1.0
2013-03-11,18.05,18.07,17.77,17.86,181500,16.7744435165416,16.7930301575572,16.5142305423238,16.5978704268938,195301.560780207,0.0,1.0
2013-03-12,17.87,18.35,17.87,18.05,181500,16.6071637474016,17.053243131775,16.6071637474016,16.7744435165416,195301.560780207,0.0,1.0
2013-03-13,17.97,18.24,17.87,17.89,179500,16.7000969524794,16.9510166061894,16.6071637474016,16.6257503884171,193149.477465824,0.0,1.0
2013-03-14,18.06,18.21,17.94,18.0,494600,16.7837368370494,16.9231366446661,16.672216990956,16.7279769140027,532210.203646778,0.0,1.0
2013-03-15,18.2,18.26,17.83,18.0,882900,16.9138433241583,16.969603247205,16.5699904653705,16.7279769140027,950037.179134131,0.0,1.0
2013-03-18,18.1,18.19,17.89,18.0,308300,16.8209101190805,16.9045500036505,16.6257503884171,16.7279769140027,331743.642912054,0.0,1.0
2013-03-19,17.98,18.12,17.78,18.12,297100,16.7093902729871,16.8394967600961,16.5235238628316,16.8394967600961,319691.976351513,0.0,1.0
2013-03-20,19.56,20.03,18.27,18.27,882200,18.1777349132163,18.6145209770819,16.9788965677127,16.9788965677127,949283.949974096,0.0,1.0
2013-03-21,18.83,19.63,18.795,19.4,543200,17.4993225161484,18.2427881567707,17.4667958943712,18.0290417850918,584505.828186272,0.0,1.0
2013-03-22,18.41,18.9799,18.35,18.91,308000,17.1090030548217,17.63862939056,17.053243131775,17.5736690802106,331420.830414896,0.0,1.0
2013-03-25,18.09,18.51,18.0,18.51,434600,16.8116167985727,17.2019362598994,16.7279769140027,17.2019362598994,467647.704215306,0.0,1.0
2013-03-26,18.3,18.47,18.2,18.28,1532900,17.0067765292361,17.1647629778683,16.9138433241583,16.9881898882205,1649464.25630842,0.0,1.0
2013-03-27,18.31,18.4,18.05,18.19,311000,17.0160698497439,17.0997097343139,16.7744435165416,16.9045500036505,334648.95538647,0.0,1.0
2013-03-28,18.39,18.49,18.27,18.38,209100,17.0904164138061,17.1833496188839,16.9788965677127,17.0811230932983,225000.310518685,0.0,1.0
2013-04-01,17.92,18.39,17.7,18.39,256800,16.6536303499405,17.0904164138061,16.4491772987693,17.0904164138061,276327.497566706,0.0,1.0
2013-04-02,17.74,18.25,17.66,18.0,322200,16.4863505808004,16.9603099266972,16.4120040167382,16.7279769140027,346700.621947013,0.0,1.0
2013-04-03,17.35,17.75,17.28,17.75,299300,16.1239110809971,16.4956439013082,16.0588578374426,16.4956439013082,322059.267997332,0.0,1.0
2013-04-04,17.47,17.48,17.068,17.35,184800,16.2354309270904,16.2447242475982,15.8618394426777,16.1239110809971,198852.498248938,0.0,1.0
2013-04-05,17.49,17.56,17.03,17.12,158000,16.254017568106,16.3190708116604,15.8265248247481,15.9101647093181,170014.581836213,0.0,1.0
2013-04-08,17.78,17.8,17.36,17.48,207000,16.5235238628316,16.5421105038471,16.1332044015048,16.2447242475982,222740.623038583,0.0,1.0
2013-04-09,17.48,17.91,17.48,17.86,135600,16.2447242475982,16.6443370294327,16.2447242475982,16.5978704268938,145911.24871513,0.0,1.0
2013-04-10,18.2,18.265,17.5025,17.53,195400,16.9138433241583,16.9742499074589,16.2656342187407,16.2911908501371,210258.539815165,0.0,1.0
2013-04-11,18.01,18.21,17.89,18.12,95200,16.7372702345105,16.9231366446661,16.6257503884171,16.8394967600961,102439.165764604,0.0,1.0
2013-04-12,17.99,18.18,17.67,17.91,112100,16.7186835934949,16.8952566831427,16.421297337246,16.6443370294327,120624.269771136,0.0,1.0
2013-04-15,17.21,17.86,17.08,17.83,256100,15.9938045938881,16.5978704268938,15.872991427287,16.5699904653705,275574.268406673,0.0,1.0
2013-04-16,17.18,17.51,17.12,17.39,228500,15.9659246323648,16.2726042091215,15.9101647093181,16.1610843630282,245875.518668195,0.0,1.0
2013-04-17,16.68,17.339,16.45,17.01,492800,15.5012586069758,16.1136884284385,15.2875122352969,15.8079381837326,530273.328663836,0.0,1.0
2013-04-18,16.47,16.92,16.36,16.7,384400,15.3060988763125,15.7242982991625,15.2038723507269,15.5198452479914,413630.413024306,0.0,1.0
2013-04-19,16.52,16.56,16.26,16.5,207200,15.3525654788514,15.3897387608825,15.1109391456491,15.3339788378358,222955.831370021,0.0,1.0
2013-04-22,16.52,16.62,16.02,16.56,348000,15.3525654788514,15.4454986839292,14.8878994534624,15.3897387608825,374462.496702545,0.0,1.0
2013-04-23,17.34,17.35,16.61,16.71,229600,16.1146177604893,16.1239110809971,15.4362053634214,15.5291385684992,247059.164491104,0.0,1.0
2013-04-24,17.62,17.63,17.21,17.33,121800,16.3748307347071,16.3841240552149,15.9938045938881,16.1053244399815,131061.873845891,0.0,1.0
2013-04-25,18.06,18.12,17.58,17.75,270600,16.7837368370494,16.8394967600961,16.337657452676,16.4956439013082,291176.872435945,0.0,1.0
2013-04-26,17.56,18.06,17.17,18.04,331100,16.3190708116604,16.7837368370494,15.956631311857,16.7651501960338,356277.392696014,0.0,1.0
2013-04-29,17.69,17.74,17.38,17.62,156200,16.4398839782615,16.4863505808004,16.1517910425204,16.3748307347071,168077.70685327,0.0,1.0
2013-04-30,17.86,17.91,17.46,17.64,147800,16.6675703307021,16.7142320617511,16.2942764823102,16.4622587140865,158373.892992525,0.075,1.0
2013-05-01,17.62,17.87,17.48,17.83,288600,16.4435940216669,16.6769026769119,16.3129411747298,16.6395732920727,309246.992676879,0.0,1.0
2013-05-02,17.81,17.96,17.49,17.7,172200,16.6209085996531,16.7608937928001,16.3222735209396,16.5182527913453,184519.515381007,0.0,1.0
2013-05-03,18.57,18.81,17.97,18.06,308800,17.3301669115979,17.5541432206331,16.7702261390099,16.8542172548981,330892.139080458,0.0,1.0
2013-05-06,18.56,18.75,18.4,18.57,230100,17.3208345653881,17.4981491433743,17.1715170260313,17.3301669115979,246561.791458592,0.0,1.0
2013-05-07,18.77,18.85,18.51,18.61,281000,17.5168138357939,17.5914726054723,17.2741728343391,17.3674962964371,301103.274228007,0.0,1.0
2013-05-08,18.82,18.82,18.47,18.56,156600,17.5634755668429,17.5634755668429,17.2368434494999,17.3208345653881,167803.461722797,0.0,1.0
2013-05-09,18.79,19.03,18.675,18.75,142800,17.5354785282135,17.7594548372487,17.4281565468008,17.4981491433743,153016.183486688,0.0,1.0
2013-05-10,18.98,19.02,18.8,18.87,93900,17.7127931061997,17.7501224910389,17.5448108744233,17.6101372978919,100617.784519608,0.0,1.0
2013-05-13,18.81,18.94,18.74,18.94,104100,17.5541432206331,17.6754637213605,17.4888167971645,17.6754637213605,111547.511911514,0.0,1.0
2013-05-14,19.15,19.17,18.73,18.81,161500,17.8714429917663,17.8901076841859,17.4794844509547,17.5541432206331,173054.017038516,0.0,1.0
2013-05-15,19.35,19.53,18.95,19.03,177500,18.0580899159623,18.2260721477387,17.6847960675703,17.7594548372487,190198.687457193,0.0,1.0
2013-05-16,19.04,19.3,19.0,19.3,315100,17.7687871834585,18.0114281849133,17.7314577986193,18.0114281849133,337642.853057811,0.0,1.0
2013-05-17,19.56,19.59,19.1,19.15,217200,18.2540691863681,18.2820662249975,17.8247812607173,17.8714429917663,232738.900933534,0.0,1.0
2013-05-20,19.82,19.98,19.449,19.45,171900,18.4967101878229,18.6460277271797,18.1504801434393,18.1514133780603,184198.052810656,0.0,1.0
2013-05-21,19.67,19.82,19.29,19.79,235300,18.3567249946759,18.4967101878229,18.0020958387035,18.4687131491935,252133.809344662,0.0,1.0
2013-05-22,19.72,20.44,19.54,19.68,298800,18.4033867257249,19.0753156528304,18.2354044939485,18.3660573408857,320176.720068784,0.0,1.0
2013-05-23,19.69,19.72,19.27,19.39,137900,18.3753896870955,18.4033867257249,17.9834311462839,18.0954193008015,147765.628170968,0.0,1.0
2013-05-24,20.13,20.13,19.62,19.69,194700,18.7860129203267,18.7860129203267,18.3100632636269,18.3753896870955,208629.20815727,0.0,1.0
2013-05-28,20.47,20.87,20.1,20.42,222900,19.1033126914598,19.4766065398518,18.7580158816973,19.0566509604108,238846.689770188,0.0,1.0
2013-05-29,20.3,20.43,20.01,20.26,104800,18.9446628058932,19.0659833066206,18.6740247658091,18.9073334210541,112297.591242332,0.0,1.0
2013-05-30,20.4,20.48,20.28,20.38,82000,19.0379862679912,19.1126450376696,18.9259981134736,19.0193215755716,87866.4358957176,0.0,1.0
2013-05-31,20.06,20.31,19.97,20.26,124700,18.7206864968581,18.953995152103,18.6366953809699,18.9073334210541,133621.27507556,0.0,1.0
2013-06-03,20.68,20.71,20.04,20.12,232900,19.2992919618656,19.327289000495,18.7020218044385,18.7766805741169,249562.108781861,0.0,1.0
2013-06-04,20.23,20.765,20.0,20.67,143900,18.8793363824247,19.3786169046489,18.6646924195993,19.2899596156558,154194.879577972,0.0,1.0
2013-06-05,20.07,20.3,20.0,20.17,109500,18.7300188430679,18.9446628058932,18.6646924195993,18.8233423051659,117333.838177817,0.0,1.0
2013-06-06,20.6,20.62,19.98,20.04,186800,19.2246331921872,19.2432978846068,18.6460277271797,18.7020218044385,200164.027138049,0.0,1.0
2013-06-07,20.89,21.145,20.68,20.78,195700,19.4952712322714,19.7332460606213,19.2992919618656,19.3926154239636,209700.750058438,0.0,1.0
2013-06-10,21.3,21.32,20.75,20.96,154200,19.8778974268732,19.8965621192928,19.3646183853342,19.56059765574,165231.761159995,0.0,1.0
2013-06-11,21.1,21.3,20.83,20.96,187800,19.6912505026772,19.8778974268732,19.4392771550126,19.56059765574,201235.569039216,0.0,1.0
2013-06-12,20.95,21.48,20.9,21.35,126400,19.5512653095302,20.0458796586496,19.5046035784812,19.9245591579222,135442.896307545,0.0,1.0
2013-06-13,21.68,21.75,20.81,20.89,178800,20.2325265828456,20.2978530063142,19.420612462593,19.4952712322714,191591.69192871,0.0,1.0
2013-06-14,21.36,21.68,21.18,21.66,136600,19.933891504132,20.2325265828456,19.7659092723556,20.213861890426,146372.623699451,0.0,1.0
2013-06-17,21.6,21.789,21.398,21.63,115500,20.1578678131672,20.3342491565324,19.9693544197292,20.1858648517966,123763.089584821,0.0,1.0
2013-06-18,21.95,21.99,21.55,21.63,138900,20.4844999305102,20.5218293153494,20.1112060821182,20.1858648517966,148837.170072136,0.0,1.0
2013-06-19,21.78,21.99,21.54,21.93,155600,20.3258500449436,20.5218293153494,20.1018737359084,20.4658352380906,166731.91982163,0.0,1.0
2013-06-20,21.27,21.46,21.11,21.42,188000,19.8499003882438,20.02721496623,19.700582848887,19.9898855813908,201449.87741945,0.0,1.0
2013-06-21,21.56,21.82,21.2,21.39,258300,20.120538428328,20.3631794297828,19.7845739647752,19.9618885427614,276779.27307151,0.0,1.0
2013-06-24,21.13,21.45,21.1,21.33,199700,19.7192475413066,20.0178826200202,19.6912505026772,19.9058944655026,213986.917663107,0.0,1.0
2013-06-25,21.21,21.689,20.88,21.43,166500,19.793906310985,20.2409256944344,19.4859388860616,19.9992179276006,178411.726544353,0.0,1.0
2013-06-26,21.41,21.52,21.19,21.42,138000,19.980553235181,20.0832090434888,19.7752416185654,19.9898855813908,147872.782361085,0.0,1.0
2013-06-27,21.84,22.0,21.43,21.58,271500,20.3818441222024,20.5311616615592,19.9992179276006,20.1392031207476,290923.626166918,0.0,1.0
2013-06-28,21.98,22.17,21.755,21.8,309500,20.5124969691396,20.6898115471258,20.3025191794191,20.3445147373632,331642.218411274,0.0,1.0
2013-07-01,22.77,23.2,22.26,22.27,367300,21.2497523197138,21.6510432067351,20.773802663014,20.7831350092238,393577.340298743,0.0,1.0
2013-07-02,22.37,22.92,22.03,22.77,201600,20.8764584713218,21.3897375128608,20.5591587001886,21.2497523197138,216022.847275324,0.0,1.0
2013-07-03,22.66,22.69,22.07,22.17,62800,21.147096511406,21.1750935500354,20.5964880850278,20.6898115471258,67292.8313933054,0.0,1.0
2013-07-05,23.07,23.07,22.6701,23.0,168000,21.5297227060077,21.5297227060077,21.1565221810779,21.4643962825391,180019.039396104,0.0,1.0
2013-07-08,23.22,23.34,23.0,23.16,226300,21.6697078991547,21.7816960536723,21.4643962825391,21.6137138218959,242489.932234157,0.0,1.0
2013-07-09,23.22,23.43,23.13,23.33,296300,21.6697078991547,21.8656871695605,21.5857167832665,21.7723637074625,317497.865315867,0.0,1.0
2013-07-10,23.88,23.97,23.2,23.2,224500,22.2856427490015,22.3696338648897,21.6510432067351,21.6510432067351,240561.156812056,0.0,1.0
2013-07-11,24.63,24.65,24.17,24.17,291800,22.9855687147365,23.0042334071561,22.5562807890857,22.5562807890857,312675.926760614,0.0,1.0
2013-07-12,24.6,25.0,24.5,24.52,300300,22.9575716761071,23.3308655244991,22.8642482140091,22.8829129064287,321784.032920536,0.0,1.0
2013-07-15,25.43,25.56,24.7,24.7,272500,23.7321564115205,23.8534769122479,23.0508951382051,23.0508951382051,291995.168068085,0.0,1.0
2013-07-16,24.75,25.6,24.72,25.45,205800,23.0975568692541,23.8908062970871,23.0695598306247,23.7508211039401,220523.323260227,0.0,1.0
2013-07-17,25.2,25.33,24.752,24.87,150500,23.5175124486951,23.6388329494225,23.099423338496,23.2095450237717,161267.056125676,0.0,1.0
2013-07-18,25.4,25.44,25.12,25.23,190300,23.7041593728911,23.7414887577303,23.4428536790167,23.5455094873245,203914.423792134,0.0,1.0
2013-07-19,25.76,25.77,25.2,25.28,237400,24.0401238364438,24.0494561826536,23.5175124486951,23.5921712183735,254384.047337114,0.0,1.0
2013-07-22,25.81,26.06,25.73,25.85,209500,24.0867855674928,24.3200942227378,24.0121267978144,24.124114952332,224488.028294547,0.0,1.0
2013-07-23,25.22,25.89,25.041,25.81,268700,23.5361771411147,24.1614443371712,23.3691281439593,24.0867855674928,287923.308843649,0.0,1.0
2013-07-24,25.65,25.79,25.44,25.44,178400,23.937468028136,24.0681208750732,23.7414887577303,23.7414887577303,191163.075168244,0.0,1.0
2013-07-25,25.43,25.47,23.52,25.34,333000,23.802149008094,23.8395884874618,22.0144138682804,23.7179101795164,355774.178084524,0.075,1.0
2013-07-26,25.41,26.15,25.27,26.15,355200,23.78342926841,24.4760596367148,23.6523910906227,24.4760596367148,379492.456623493,0.0,1.0
2013-07-29,24.97,25.655,24.8,25.26,323400,23.371594995364,24.012746079538,23.2124772080507,23.6430312207807,345517.625202808,0.0,1.0
2013-07-30,23.67,24.14,23.33,23.94,627500,22.1548119159097,22.5947257984816,21.8365763412832,22.4075284016425,670415.305549667,0.0,1.0
2013-07-31,24.24,24.38,23.82,23.82,304000,22.6883244969012,22.8193626746886,22.2952099635391,22.2952099635391,324790.84125434,0.0,1.0
2013-08-01,24.67,24.76,24.26,24.49,326400,23.0907989001053,23.1750377286829,22.7070442365851,22.9223212429501,348722.797978345,0.0,1.0
2013-08-02,24.71,24.84,24.56,24.56,218100,23.1282383794731,23.2499166874186,22.9878403318438,22.9878403318438,233016.060781486,0.0,1.0
2013-08-05,24.69,24.9,24.39,24.67,256500,23.1095186397892,23.3060759064703,22.8287225445305,23.0907989001053,274042.27230835,0.0,1.0
2013-08-06,24.43,24.645,24.19,24.56,248200,22.8661620238984,23.0673992255004,22.6415251476914,22.9878403318438,265174.627629366,0.0,1.0
2013-08-07,24.58,24.64,24.33,24.33,213000,23.0065600715277,23.0627192905794,22.7725633254788,22.7725633254788,227567.267063074,0.0,1.0
2013-08-08,24.71,24.91,24.62,24.71,156900,23.1282383794731,23.3154357763122,23.0439995508955,23.1282383794731,167630.536160546,0.0,1.0
2013-08-09,24.59,24.77,24.245,24.56,148700,23.0159199413697,23.1843975985249,22.6930044318222,22.9878403318438,158869.73057408,0.0,1.0
2013-08-12,25.07,25.12,24.43,24.45,224900,23.4651936937835,23.5119930429933,22.8661620238984,22.8848817635823,240281.119072702,0.0,1.0
2013-08-13,25.13,25.3,25.02,25.17,405700,23.5213529128353,23.6804707001485,23.4183943445738,23.5587923922031,433446.198345019,0.0,1.0
2013-08-14,24.93,25.31,24.91,25.12,289200,23.3341555159962,23.6898305699905,23.3154357763122,23.5119930429933,308978.655561694,0.0,1.0
2013-08-15,24.43,24.75,24.26,24.62,178500,22.8661620238984,23.165677858841,22.7070442365851,23.0439995508955,190707.780144407,0.0,1.0
2013-08-16,24.47,24.87,24.2701,24.29,145500,22.9036015032662,23.2779962969444,22.7164977051255,22.735123846111,155450.879613508,0.0,1.0
2013-08-19,24.86,25.03,24.37,24.47,176200,23.2686364271025,23.4277542144157,22.8100028048466,22.9036015032662,188250.481016496,0.0,1.0
2013-08-20,25.27,25.4,24.864,24.93,371400,23.6523910906227,23.7740693985681,23.2723803750393,23.3341555159962,396800.389611388,0.0,1.0
2013-08-21,25.11,25.545,25.06,25.15,144600,23.5026331731514,23.9097875112765,23.4558338239416,23.5400726525192,154489.327780847,0.0,1.0
2013-08-22,25.68,25.71,25.2,25.2,137600,24.0361457541429,24.0642253636687,23.586872001729,23.586872001729,147010.591304596,0.0,1.0
2013-08-23,25.84,25.9,25.67,25.69,160800,24.1859036716141,24.2420628906659,24.0267858843009,24.0455056239848,171797.260768744,0.0,1.0
2013-08-26,25.82,26.14,25.72,25.93,152500,24.1671839319302,24.4666997668728,24.0735852335107,24.2701425001918,162929.61608976,0.0,1.0
2013-08-27,25.16,25.68,25.0,25.47,211100,23.5494325223611,24.0361457541429,23.3996746048898,23.8395884874618,225537.324305235,0.0,1.0
2013-08-28,25.54,25.71,25.13,25.13,285700,23.9051075763555,24.0642253636687,23.5213529128353,23.5213529128353,305239.287323569,0.0,1.0
2013-08-29,25.77,26.02,25.454,25.5,142100,24.1203845827205,24.3543813287694,23.8246126957147,23.8676680969876,151818.3504679,0.0,1.0
2013-08-30,25.09,25.81,25.0,25.75,198000,23.4839134334675,24.1578240620883,23.3996746048898,24.1016648430365,211541.403185392,0.0,1.0
2013-09-03,25.51,25.98,25.38,25.48,331200,23.8770279668296,24.3169418494015,23.7553496588842,23.8489483573037,353851.074419203,0.0,1.0
2013-09-04,25.52,25.7,25.256,25.48,299000,23.8863878366716,24.0548654938268,23.6392872728439,23.8489483573037,319448.886628446,0.0,1.0
2013-09-05,25.63,25.85,25.41,25.5,216900,23.9893464049331,24.1952635414561,23.78342926841,23.8676680969876,231733.991671271,0.0,1.0
2013-09-06,25.62,25.82,25.01,25.76,159800,23.9799865350911,24.1671839319302,23.4090344747318,24.1110247128785,170728.869843565,0.0,1.0
2013-09-09,25.92,26.046,25.5165,25.72,166700,24.2607826303498,24.3787169903584,23.8831118822269,24.0735852335107,178100.767227298,0.0,1.0
2013-09-10,26.68,26.7,25.72,26.02,315300,24.9721327383384,24.9908524780224,24.0735852335107,24.3543813287694,336863.658708861,0.0,1.0
2013-09-11,26.72,26.87,26.5,26.63,173200,25.0095722177063,25.1499702653356,24.8036550811832,24.9253333891287,185045.30824096,0.0,1.0
2013-09-12,26.39,27.0,26.3,26.66,225800,24.7006965129217,25.271648573281,24.6164576843441,24.9534129986545,241242.670905362,0.0,1.0
2013-09-13,26.94,27.01,26.23,26.55,247000,25.2154893542293,25.281008443123,24.5509385954504,24.850454430393,263892.558519152,0.0,1.0
2013-09-16,27.49,27.615,27.03,27.21,301800,25.7302821955369,25.8472805685613,25.2997281828069,25.4682058399621,322440.381218947,0.0,1.0
2013-09-17,27.75,27.75,26.85,27.46,312100,25.9736388114277,25.9736388114277,25.1312505256517,25.702202586011,333444.807748289,0.0,1.0
2013-09-18,28.83,28.97,27.8,27.8,506500,26.984504754359,27.1155429321464,26.0204381606375,26.0204381606375,541140.003603037,0.0,1.0
2013-09-19,29.6,29.67,28.84,28.93,820900,27.7052147321896,27.7707338210833,26.9938646242009,27.0781034527785,877042.110479236,0.0,1.0
2013-09-20,29.62,30.01,29.565,29.79,538700,27.7239344718735,28.0889693957098,27.6724551877427,27.8830522591867,575542.191393793,0.0,1.0
2013-09-23,29.59,29.92,29.101,29.62,427800,27.6958548623476,28.0047305671322,27.238157227076,27.7239344718735,457057.63779147,0.0,1.0
2013-09-24,29.93,29.95,29.33,29.59,611600,28.0140904369741,28.032810176658,27.4524982464568,27.6958548623476,653427.889839325,0.0,1.0
2013-09-25,27.16,28.63,26.73,28.41,1338400,25.4214064907523,26.7973073575199,25.0189320875482,26.5913902209968,1429934.41425924,0.0,1.0
2013-09-26,27.89,28.04,27.315,27.33,512300,26.1046769892151,26.2450750368445,25.5664844733027,25.5805242780656,547336.670969075,0.0,1.0
2013-09-27,27.77,27.89,27.5207,27.62,316600,25.9923585511116,26.1046769892151,25.7590169959517,25.8519605034823,338252.566911593,0.0,1.0
2013-09-30,27.33,27.56,27.1976,27.3,445600,25.5805242780656,25.7958012844306,25.4565996013581,25.5524446685397,476074.996259651,0.0,1.0
2013-10-01,27.73,27.74,27.22,27.29,282500,25.9549190717438,25.9642789415858,25.4775657098041,25.5430847986978,301820.436362998,0.0,1.0
2013-10-02,27.19,27.53,27.09,27.53,234200,25.4494861002782,25.7677216749047,25.3558874018586,25.7677216749047,250217.154676864,0.0,1.0
2013-10-03,26.76,27.17,26.49,27.1,266300,25.0470116970741,25.4307663605943,24.7942952113413,25.3652472717006,284512.503375101,0.0,1.0
2013-10-04,26.91,27.01,26.73,26.73,147700,25.1874097447034,25.281008443123,25.0189320875482,25.0189320875482,157801.339648902,0.0,1.0
2013-10-07,26.56,26.86,26.49,26.64,246400,24.859814300235,25.1406103954937,24.7942952113413,24.9346932589706,263251.523964044,0.0,1.0
2013-10-08,26.15,26.84,26.12,26.63,427100,24.4760596367148,25.1218906558097,24.4479800271889,24.9253333891287,456309.764143844,0.0,1.0
2013-10-09,26.2,26.441,25.99,26.25,446400,24.5228589859246,24.7484318491157,24.3263017192435,24.5696583351343,476929.708999794,0.0,1.0
2013-10-10,27.23,27.23,26.54,26.7,299400,25.486925579646,25.486925579646,24.8410945605511,24.9908524780224,319876.242998518,0.0,1.0
2013-10-11,27.55,27.579,27.0,27.15,224600,25.7864414145886,25.8135850371303,25.271648573281,25.4120466209104,239960.601795148,0.0,1.0
2013-10-14,27.79,27.79,26.94,27.29,240800,26.0110782907956,26.0110782907956,25.2154893542293,25.5430847986978,257268.534783043,0.0,1.0
2013-10-15,27.11,27.77,27.1,27.77,285800,25.3746071415426,25.9923585511116,25.3652472717006,25.9923585511116,305346.126416087,0.0,1.0
2013-10-16,27.52,27.52,27.11,27.31,180800,25.7583618050627,25.7583618050627,25.3746071415426,25.5618045383817,193165.079272319,0.0,1.0
2013-10-17,27.88,27.88,27.31,27.35,207400,26.0953171193732,26.0953171193732,25.5618045383817,25.5992440177495,221584.277882073,0.0,1.0
2013-10-18,28.19,28.22,27.715,28.0,203100,26.4556721082885,26.4838264241185,26.0098954409796,26.2773614413649,216414.422455979,0.075,1.0
2013-10-21,28.3,28.38,28.06,28.3,284300,26.5589045996653,26.633982775212,26.333670073025,26.5589045996653,302937.569198595,0.0,1.0
2013-10-22,28.72,28.73,28.41,28.5,284900,26.9530650212857,26.9624497932291,26.662137091042,26.7466000385321,303576.902795217,0.0,1.0
2013-10-23,29.21,29.245,28.4497,28.6,343500,27.4129188465096,27.4457655483113,26.6993946356571,26.8404477579656,366018.484065135,0.0,1.0
2013-10-24,29.38,29.67,29.08,29.21,351200,27.5724599695465,27.8446183559035,27.2909168112461,27.4129188465096,374223.265221761,0.0,1.0
2013-10-25,29.2,29.51,29.05,29.51,158200,27.4035340745663,27.69446200481,27.2627624954161,27.69446200481,168570.958308891,0.0,1.0
2013-10-28,29.52,29.52,28.85,29.14,238500,27.7038467767533,27.7038467767533,27.0750670565492,27.3472254429062,254135.104656578,0.0,1.0
2013-10-29,29.96,30.0,29.5401,29.67,307100,28.1167767422605,28.1543158300338,27.7227101683594,27.8446183559035,327232.245870168,0.0,1.0
2013-10-30,29.11,29.91,28.93,29.91,263100,27.3190711270762,28.0698528825437,27.150145232096,28.0698528825437,280347.782118011,0.0,1.0
2013-10-31,29.28,29.67,28.86,29.11,267800,27.478612250113,27.8446183559035,27.0844518284926,27.3190711270762,285355.895291537,0.0,1.0
2013-11-01,29.14,29.43,28.69,29.24,268900,27.3472254429062,27.6193838292632,26.9249107054557,27.4410731623396,286528.006885341,0.0,1.0
2013-11-04,29.75,29.8025,29.3,29.3,160700,27.9196965314502,27.9689665841528,27.4973817939997,27.4973817939997,171234.84829481,0.0,1.0
2013-11-05,29.88,30.0,29.5017,29.67,146700,28.0416985667137,28.1543158300338,27.686672644097,27.8446183559035,156317.064373669,0.0,1.0
2013-11-06,30.08,30.46,29.91,30.09,213000,28.2293940055806,28.5860153394277,28.0698528825437,28.2387787775239,226963.426800214,0.0,1.0
2013-11-07,29.23,30.24,29.01,30.17,239300,27.4316883903963,28.3795503566741,27.2252234076427,28.3138569530707,254987.549452072,0.0,1.0
2013-11-08,30.19,30.32,29.21,29.21,328700,28.3326264969574,28.4546285322209,27.4129188465096,27.4129188465096,350248.2553485,0.0,1.0
2013-11-11,30.52,30.81,29.76,30.03,270400,28.6423239710878,28.9144823574448,27.9290813033936,28.1824701458639,288126.340876891,0.0,1.0
2013-11-12,30.14,30.56,30.1,30.44,127300,28.2857026372407,28.6798630588611,28.2481635494673,28.567245795541,135645.278082945,0.0,1.0
2013-11-13,30.11,30.29,29.61,30.08,174100,28.2575483214106,28.4264742163908,27.7883097242434,28.2293940055806,185513.29861933,0.0,1.0
2013-11-14,29.94,30.24,29.69,30.18,153500,28.0980071983738,28.3795503566741,27.8633878997902,28.323241725014,163562.845135366,0.0,1.0
2013-11-15,29.61,30.216,29.52,29.95,273800,27.7883097242434,28.3570269040101,27.7038467767533,28.1073919703171,291749.23125774,0.0,1.0
2013-11-18,29.4,29.93,29.3601,29.6,382100,27.5912295134332,28.0886224264304,27.5537842733792,27.7789249523001,407148.945447708,0.0,1.0
2013-11-19,29.29,29.94,29.18,29.54,354200,27.4879970220564,28.0980071983738,27.3847645306796,27.72261632064,377419.933204863,0.0,1.0
2013-11-20,29.74,29.99,29.1801,29.4,238800,27.9103117595069,28.1449310580905,27.384858378399,27.5912295134332,254454.771454888,0.0,1.0
2013-11-21,30.74,30.77,29.97,29.97,252200,28.8487889538413,28.8769432696714,28.1261615142038,28.1261615142038,268733.221779409,0.0,1.0
2013-11-22,31.11,31.23,30.75,30.8,228000,29.1960255157451,29.3086427790652,28.8581737257847,28.9050975855014,242946.766715722,0.0,1.0
2013-11-25,31.15,31.365,31.03,31.17,130000,29.2335646035185,29.4353372003004,29.1209473401983,29.2523341474052,138522.279267736,0.0,1.0
2013-11-26,31.18,31.55,31.04,31.14,303100,29.2617189193485,29.6089554812523,29.1303321121417,29.2241798315751,322970.021892699,0.0,1.0
2013-11-27,31.3,31.371,31.06,31.13,132300,29.3743361826686,29.4409680634664,29.1491016560284,29.2147950596318,140973.058054781,0.0,1.0
2013-11-29,31.22,31.53,31.19,31.47,56200,29.2992580071219,29.5901859373656,29.2711036912918,29.5338773057055,59884.2468834368,0.0,1.0
2013-12-02,30.17,31.53,30.074,31.18,337600,28.3138569530707,29.5901859373656,28.2237631424146,29.2617189193485,359731.703698368,0.0,1.0
2013-12-03,30.56,30.89,30.1,30.13,301500,28.6798630588611,28.9895605329915,28.2481635494673,28.2763178652973,321265.132301712,0.0,1.0
2013-12-04,30.3,30.82,29.73,30.34,183500,28.4358589883342,28.9238671293881,27.9009269875635,28.4733980761076,195529.524966382,0.0,1.0
2013-12-05,30.07,30.23,29.855,30.2,118400,28.2200092336373,28.3701655847308,28.0182366368553,28.3420112689007,126161.829733077,0.0,1.0
2013-12-06,30.35,30.55,30.14,30.45,153700,28.4827828480509,28.6704782869178,28.2857026372407,28.5766305674843,163775.956334239,0.0,1.0
2013-12-09,30.46,30.6698,30.18,30.4,211800,28.5860153394277,28.7829078547991,28.323241725014,28.5297067077676,225684.759606974,0.0,1.0
2013-12-10,30.01,30.51,30.0,30.47,204200,28.1637006019772,28.6329391991444,28.1543158300338,28.595400111371,217586.534049783,0.0,1.0
2013-12-11,29.31,30.06,29.29,30.06,230200,27.5067665659431,28.2106244616939,27.4879970220564,28.2106244616939,245290.98990333,0.0,1.0
2013-12-12,29.29,29.51,29.04,29.3,170800,27.4879970220564,27.69446200481,27.2533777234728,27.4973817939997,181996.963837918,0.0,1.0
2013-12-13,29.37,29.56,29.02,29.36,201700,27.5630751976031,27.7413858645267,27.2346081795861,27.5536904256598,214922.644063865,0.0,1.0
2013-12-16,30.0,30.34,29.315,29.45,358700,28.1543158300338,28.4733980761076,27.5114589519147,27.6381533731499,382214.935179516,0.0,1.0
2013-12-17,30.06,30.38,29.9,30.0,401000,28.2106244616939,28.5109371638809,28.0604681106004,28.1543158300338,427287.953741249,0.0,1.0
2013-12-18,30.56,30.56,29.55,30.21,322800,28.6798630588611,28.6798630588611,27.7320010925833,28.3513960408441,343961.474981734,0.0,1.0
2013-12-19,30.39,30.6799,30.27,30.56,224100,28.5203219358243,28.7923864744618,28.4077046725041,28.6798630588611,238791.09833769,0.0,1.0
2013-12-20,29.22,31.0,29.06,30.58,1331000,27.422303618453,29.0927930243683,27.2721472673594,28.6986326027478,1418255.02850275,0.0,1.0
2013-12-23,28.99,29.75,28.69,29.26,709900,27.206453863756,27.9196965314502,26.9249107054557,27.4598427062263,756438.200401279,0.0,1.0
2013-12-24,28.78,29.44,28.69,29.06,233500,27.0093736529458,27.6287686012065,26.9249107054557,27.2721472673594,248807.324684742,0.0,1.0
2013-12-26,28.9,29.19,28.7,28.86,368600,27.1219909162659,27.3941493026229,26.934295477399,27.0844518284926,392763.939523752,0.0,1.0
2013-12-27,28.64,29.185,28.435,29.07,444300,26.877986845739,27.3894569166513,26.6855990209004,27.2815320393028,473426.528297348,0.0,1.0
2013-12-30,28.41,28.93,28.31,28.67,358000,26.662137091042,27.150145232096,26.5682893716086,26.906141161569,381469.04598346,0.0,1.0
2013-12-31,28.01,28.37,27.83,28.37,514300,26.2867462133083,26.6245980032687,26.1178203183281,26.6245980032687,548015.447903052,0.0,1.0
2014-01-02,27.36,28.21,27.22,27.93,370700,25.6767360369909,26.4744416521752,25.545349229784,26.2116680377615,395001.607111922,0.0,1.0
2014-01-03,26.88,27.38,26.785,27.38,438900,25.2262669837103,25.6955055808776,25.1371116502485,25.6955055808776,467672.525927766,0.0,1.0
2014-01-06,26.78,27.1196,26.384,26.93,476800,25.1324192642769,25.4511261194729,24.7607822953204,25.273190843427,508057.098114282,0.0,1.0
2014-01-07,26.51,26.95,26.43,26.81,425500,24.8790304218066,25.2919603873137,24.8039522462598,25.1605735801069,453394.075603244,0.0,1.0
2014-01-08,26.73,26.77,25.97,26.48,700300,25.0854954045602,25.1230344923335,24.372252736866,24.8508761059765,746208.862855351,0.0,1.0
2014-01-09,26.67,27.15,26.62,26.81,404100,25.0291867729001,25.4796558261806,24.9822629131834,25.1605735801069,430591.177323787,0.0,1.0
2014-01-10,26.89,26.965,26.531,26.74,337800,25.2356517556537,25.3060375452288,24.8987384428876,25.0948801765035,359944.814897241,0.0,1.0
2014-01-13,26.84,26.88,26.65,26.86,281400,25.1887278959369,25.2262669837103,25.0104172290134,25.2074974398236,299847.456814931,0.0,1.0
2014-01-14,27.3,27.429,26.78,26.86,341900,25.6204274053308,25.7414909633999,25.1324192642769,25.2074974398236,364313.594474147,0.0,1.0
2014-01-15,27.42,27.605,27.21,27.31,292400,25.7330446686509,25.9066629496028,25.5359644578407,25.6298121772741,311568.572752971,0.0,1.0
2014-01-16,27.51,27.57,27.23,27.47,191800,25.817507616141,25.8738162478011,25.5547340017274,25.7799685283677,204373.63971963,0.0,1.0
2014-01-17,27.6,27.61,27.26,27.49,250600,25.9019705636311,25.9113553355745,25.5828883175574,25.7987380722543,267028.332188421,0.0,1.0
2014-01-21,28.64,29.55,28.0,28.0,1039200,26.877986845739,27.7320010925833,26.2773614413649,26.2773614413649,1107325.7893464,0.0,1.0
2014-01-22,28.75,29.08,28.57,28.74,330600,26.9812193371158,27.2909168112461,26.8122934421356,26.9718345651724,352272.811737797,0.0,1.0
2014-01-23,28.38,28.62,27.93,28.62,360800,26.633982775212,26.8592173018523,26.2116680377615,26.8592173018523,384452.602767687,0.0,1.0
2014-01-24,27.05,28.07,26.87,28.07,316700,25.4561938963223,26.4160947382538,25.286799630099,26.4160947382538,336528.50991356,0.075,1.0
2014-01-27,26.99,27.13,26.65,27.06,459800,25.3997291409145,25.5314802368659,25.079762193604,25.4656046888902,488587.966082271,0.0,1.0
2014-01-28,27.06,27.68,26.91,26.93,369800,25.4656046888902,26.0490738281035,25.3244428003709,25.3432643855068,392953.087988742,0.0,1.0
2014-01-29,26.53,26.83,26.25,26.77,354600,24.9668326827885,25.2491564598272,24.7033304908857,25.1926917044195,376801.419688502,0.0,1.0
2014-01-30,26.75,27.22,26.615,26.77,334400,25.1738701192836,25.6161773699775,25.0468244196162,25.1926917044195,355336.702605287,0.0,1.0
2014-01-31,26.65,26.92,26.18,26.25,270000,25.079762193604,25.3338535929388,24.6374549429101,24.7033304908857,286904.634280585,0.0,1.0
2014-02-03,26.43,26.82,26.28,26.66,625000,24.872724757109,25.2397456672593,24.7315628685896,25.089172986172,664131.097871724,0.0,1.0
2014-02-04,26.1,26.57,25.86,26.57,344300,24.5621686023664,25.0044758530604,24.3363095807354,25.0044758530604,365856.539195576,0.0,1.0
2014-02-05,25.91,26.02,25.38,25.86,328300,24.3833635435752,24.4868822618227,23.8845915374735,24.3363095807354,348854.78309006,0.0,1.0
2014-02-06,26.1,26.38,25.89,25.98,234400,24.5621686023664,24.8256707942692,24.3645419584393,24.4492390915509,249075.726945812,0.0,1.0
2014-02-07,26.26,26.55,26.03,26.19,254300,24.7127412834537,24.9856542679244,24.4962930543907,24.646865735478,270221.661102047,0.0,1.0
2014-02-10,26.3,26.42,25.88,26.21,344700,24.7503844537255,24.863313964541,24.3551311658714,24.6656873206139,366281.583098214,0.0,1.0
2014-02-11,26.67,26.84,26.29,26.31,110800,25.0985837787399,25.2585672523952,24.7409736611576,24.7597952462935,117737.161030699,0.0,1.0
2014-02-12,27.28,27.35,26.71,26.71,243000,25.6726421253853,25.738517673361,25.1362269490117,25.1362269490117,258214.170852526,0.0,1.0
2014-02-13,27.39,27.53,26.94,27.05,235200,25.7761608436328,25.9079119395842,25.3526751780747,25.4561938963223,249925.814751087,0.0,1.0
2014-02-14,27.33,27.4,27.055,27.23,174800,25.719696088225,25.7855716362007,25.4608992926062,25.6255881625455,185744.185452764,0.0,1.0
2014-02-18,27.42,27.55,27.12,27.3,368700,25.8043932213367,25.9267335247201,25.522069444298,25.6914637105212,391784.217256487,0.0,1.0
2014-02-19,27.17,27.57,27.13,27.33,199100,25.5691234071377,25.945555109856,25.5314802368659,25.719696088225,211565.602538017,0.0,1.0
2014-02-20,27.6,27.64,27.09,27.28,179400,25.9737874875599,26.0114306578317,25.4938370665941,25.6726421253853,190632.1903331,0.0,1.0
2014-02-21,27.24,27.65,27.21,27.65,194700,25.6349989551134,26.0208414503997,25.6067665774096,26.0208414503997,206890.119609,0.0,1.0
2014-02-24,27.78,27.94,27.265,27.28,188600,26.1431817537831,26.2937544348704,25.6585259365333,25.6726421253853,200408.200093772,0.0,1.0
2014-02-25,27.23,27.77,27.11,27.75,191100,25.6255881625455,26.1337709612151,25.51265865173,26.1149493760792,203064.724485258,0.0,1.0
2014-02-26,27.93,28.61,27.37,27.4,358000,26.2843436423024,26.9242775369235,25.7573392584969,25.7855716362007,380414.292860924,0.0,1.0
2014-02-27,28.07,28.14,27.61,27.82,127600,26.4160947382538,26.4819702862295,25.9831982801278,26.1808249240549,135589.004941491,0.0,1.0
2014-02-28,28.9,29.45,27.89,28.1,397000,27.1971905213942,27.7147841126318,26.2467004720306,26.4443271159577,421856.07336812,0.0,1.0
2014-03-03,29.24,29.51,28.545,28.62,395800,27.5171574687047,27.7712488680396,26.8631073852318,26.9336883294914,420580.941660206,0.0,1.0
2014-03-04,30.33,30.88,29.69,29.71,896500,28.542933858612,29.0605274498496,27.9406431342628,27.9594647193987,952629.646787201,0.0,1.0
2014-03-05,30.58,30.7,30.096,30.37,557100,28.7782036728109,28.8911331836264,28.3227213125218,28.5805770288838,591979.89539894,0.0,1.0
2014-03-06,30.78,30.965,30.38,30.7,552700,28.96641952417,29.1405191866772,28.5899878214518,28.8911331836264,587304.412469924,0.0,1.0
2014-03-07,30.89,31.13,30.67,31.0,397900,29.0699382424175,29.2957972640485,28.8629008059225,29.1734569606651,422812.422149055,0.0,1.0
2014-03-10,30.95,31.06,30.61,30.79,360600,29.1264029978253,29.2299217160728,28.8064360505148,28.975830316738,383177.07822807,0.0,1.0
2014-03-11,30.46,31.12,30.16,31.03,312300,28.6652741619954,29.2863864714805,28.3829503849567,29.2016893383689,331853.026984544,0.0,1.0
2014-03-12,30.6,30.62,30.1218,30.26,379400,28.7970252579468,28.8158468430827,28.3470011573471,28.4770583106363,403154.141652052,0.0,1.0
2014-03-13,30.43,30.81,30.23,30.73,308800,28.6370417842916,28.9946519018739,28.4488259329324,28.9193655613302,328133.892836461,0.0,1.0
2014-03-14,30.38,30.724,30.08,30.26,269400,28.5899878214518,28.9137190857895,28.3076640444131,28.4770583106363,286267.068426628,0.0,1.0
2014-03-17,30.48,30.9,30.42,30.57,288800,28.6840957471313,29.0793490349855,28.6276309917236,28.7687928802429,306881.697704567,0.0,1.0
2014-03-18,31.05,31.07,30.55,30.55,288100,29.2205109235049,29.2393325086408,28.749971295107,28.749971295107,306137.87087495,0.0,1.0
2014-03-19,30.73,31.41,30.47,31.06,260500,28.9193655613302,29.5592994559513,28.6746849545634,29.2299217160728,276809.841592935,0.0,1.0
2014-03-20,30.92,31.19,30.56,30.72,250600,29.0981706201214,29.3522620194562,28.759382087675,28.9099547687623,266290.005002647,0.0,1.0
2014-03-21,28.45,29.29,27.86,28.97,1670100,26.7737048558362,27.5642114315445,26.2184680943267,27.2630660693699,1774664.55448891,0.0,1.0
2014-03-24,28.72,28.9,28.17,28.45,1068700,27.027796255171,27.1971905213942,26.5102026639334,26.7737048558362,1135611.04687282,0.0,1.0
2014-03-25,27.52,29.0,27.415,28.93,834700,25.8985011470162,27.2912984470738,25.7996878250527,27.2254228990981,886960.363829646,0.0,1.0
2014-03-26,26.0,27.62,25.925,27.62,783000,24.4680606766868,25.9926090726958,24.3974797324272,25.9926090726958,832023.439413698,0.0,1.0
2014-03-27,25.76,26.02,25.55,25.91,537200,24.2422016550559,24.4868822618227,24.0445750111288,24.3833635435752,570833.961242704,0.0,1.0
2014-03-28,25.44,26.08,25.34,25.75,371300,23.9410562928813,24.5433470172305,23.8469483672017,24.2327908624879,394547.002623634,0.0,1.0
2014-03-31,25.95,26.0,25.4,25.58,441800,24.421006713847,24.4680606766868,23.9034131226094,24.0728073888327,469460.990463566,0.0,1.0
2014-04-01,25.94,26.29,25.57,26.05,384000,24.4115959212791,24.7409736611576,24.0633965962647,24.5151146395266,408042.146532388,0.0,1.0
2014-04-02,25.96,26.3389,25.67,26.0,355900,24.430417506415,24.7869924368149,24.1575045219443,24.4680606766868,378182.812372075,0.0,1.0
2014-04-03,25.49,25.97,25.15,25.92,325800,23.9881102557211,24.439828298983,23.6681433084105,24.3927743361432,346198.258698572,0.0,1.0
2014-04-04,25.05,25.76,24.91,25.7,303300,23.574035382731,24.2422016550559,23.4422842867796,24.1857368996481,322289.53917519,0.0,1.0
2014-04-07,24.86,25.18,24.77,24.98,556200,23.3952303239398,23.6963756861144,23.3105331908282,23.5081598347553,591023.546618005,0.0,1.0
2014-04-08,24.94,25.07,24.43,24.9,716100,23.4705166644834,23.5928569678669,22.9905662435177,23.4328734942116,760934.846697509,0.0,1.0
2014-04-09,26.29,26.32,25.0708,25.09,511700,24.7409736611576,24.7692060388614,23.5936098312723,23.6116785530028,543737.412449538,0.0,1.0
2014-04-10,25.55,26.21,25.44,26.21,500700,24.0445750111288,24.6656873206139,23.9410562928813,24.6656873206139,532048.705126996,0.0,1.0
2014-04-11,25.23,25.64,25.22,25.24,294400,23.7434296489542,24.1292721442404,23.7340188563862,23.7528404415221,312832.312341497,0.0,1.0
2014-04-14,24.93,25.49,24.69,25.49,268600,23.4611058719155,23.9881102557211,23.2352468502845,23.9881102557211,285416.980621352,0.0,1.0
2014-04-15,25.49,25.57,24.67,24.94,382800,23.9881102557211,24.0633965962647,23.2164252651486,23.4705166644834,406767.014824473,0.0,1.0
2014-04-16,25.81,25.89,25.53,25.55,367400,24.2892556178957,24.3645419584393,24.0257534259929,24.0445750111288,390402.824572914,0.0,1.0
2014-04-17,26.78,27.0,25.76,25.84,343100,25.2021024969874,25.4091399334825,24.2422016550559,24.3174879955995,364581.407487663,0.0,1.0
2014-04-21,26.44,26.76,26.19,26.76,138600,24.8821355496769,25.1832809118515,24.646865735478,25.1832809118515,147277.712264034,0.0,1.0
2014-04-22,26.61,27.02,26.512,26.55,254400,25.0421190233322,25.4279615186184,24.9498932561662,24.9856542679244,270327.922077706,0.0,1.0
2014-04-23,26.47,26.69,26.23,26.61,312100,24.9103679273808,25.1174053638758,24.6845089057498,25.0421190233322,331640.505033224,0.0,1.0
2014-04-24,26.53,26.73,26.23,26.71,230400,24.9668326827885,25.1550485341477,24.6845089057498,25.1362269490117,244825.287919433,0.0,1.0
2014-04-25,26.24,26.45,25.88,26.35,234100,24.7645006425775,24.9626921492444,24.4247437740055,24.8683152413078,248047.965459022,0.075,1.0
2014-04-28,25.62,26.43,25.31,26.37,195100,24.1793638133702,24.9438167676571,23.8867953987666,24.8871906228951,206724.297569651,0.0,1.0
2014-04-29,25.5,25.9,25.31,25.8,241300,24.0661115238462,24.4436191555928,23.8867953987666,24.3492422476562,255676.950300138,0.0,1.0
2014-04-30,25.9,25.91,25.27,25.48,210700,24.4436191555928,24.4530568463865,23.8490446355919,24.0472361422589,223253.7647254,0.0,1.0
2014-05-01,25.59,26.21,25.4,25.77,315800,24.1510507409892,24.7361875701965,23.9717346159096,24.3209291752752,334615.751781117,0.0,1.0
2014-05-02,25.61,26.05,25.53,25.6,244500,24.1699261225766,24.5851845174978,24.0944245962272,24.1604884317829,259067.610229521,0.0,1.0
2014-05-05,25.85,25.89,25.1,25.47,282100,24.3964307016245,24.4341814647992,23.6886038920996,24.0377984514652,298907.864399788,0.0,1.0
2014-05-06,25.4,25.78,25.12,25.78,234300,23.9717346159096,24.3303668660689,23.707479273687,24.3303668660689,248259.881704609,0.0,1.0
2014-05-07,25.54,25.785,25.3,25.48,205500,24.1038622870209,24.3350857114657,23.8773577079729,24.0472361422589,217743.94234015,0.0,1.0
2014-05-08,25.29,25.99,25.265,25.56,149600,23.8679200171793,24.5285583727358,23.8443257901951,24.1227376686082,158513.351698717,0.0,1.0
2014-05-09,25.52,25.73,25.12,25.13,193200,24.0849869054336,24.2831784121005,23.707479273687,23.7169169644806,204711.093236579,0.0,1.0
2014-05-12,26.68,26.74,25.45,25.6,206400,25.1797590374987,25.2363851822607,24.0189230698779,24.1604884317829,218697.56544529,0.0,1.0
2014-05-13,26.07,26.77,26.03,26.7,200900,24.6040598990852,25.2646982546417,24.5663091359105,25.1986344190861,212869.86869166,0.0,1.0
2014-05-14,25.33,26.09,25.21,26.04,170000,23.9056707803539,24.6229352806725,23.7924184908299,24.5757468267042,180128.808748543,0.0,1.0
2014-05-15,25.16,25.32,24.7,25.16,195400,23.7452300368616,23.8962330895603,23.311096260353,23.7452300368616,207042.171938031,0.0,1.0
2014-05-16,24.82,25.13,24.65,25.13,161500,23.424348549877,23.7169169644806,23.2639078063847,23.7169169644806,171122.368311116,0.0,1.0
2014-05-19,24.85,25.0,24.61,24.76,224000,23.452661622258,23.594226984163,23.22615704321,23.367722405115,237346.195056903,0.0,1.0
2014-05-20,24.23,24.98,24.03,24.79,263400,22.8675247930508,23.5753516025756,22.6787709771775,23.396035477496,279093.695437447,0.0,1.0
2014-05-21,24.22,24.55,23.8862,24.37,163300,22.8580871022571,23.169530898448,22.5430569835645,22.9996524641621,173029.614521394,0.0,1.0
2014-05-22,24.24,24.44,24.19,24.23,169800,22.8769624838444,23.0657162997177,22.8297740298761,22.8675247930508,179916.892502956,0.0,1.0
2014-05-23,24.6,24.8,24.3325,24.36,244700,23.2167193524164,23.4054731682897,22.9642611236858,22.9902147733684,259279.526475108,0.0,1.0
2014-05-27,24.84,24.86,24.64,24.8,170800,23.4432239314643,23.4620993130517,23.254470115591,23.4054731682897,180976.473730889,0.0,1.0
2014-05-28,24.35,24.9,24.31,24.86,206000,22.9807770825747,23.4998500762263,22.9430263194001,23.4620993130517,218273.732954117,0.0,1.0
2014-05-29,24.34,24.48,23.98,24.48,168900,22.9713393917811,23.1034670628924,22.6315825232091,23.1034670628924,178963.269397817,0.0,1.0
2014-05-30,24.3,24.6,24.15,24.41,206300,22.9335886286064,23.2167193524164,22.7920232667014,23.0374032273367,218591.607322496,0.0,1.0
2014-06-02,24.5,24.69,24.08,24.41,234400,23.1223424444797,23.3016585695594,22.7259594311458,23.0374032273367,248365.839827403,0.0,1.0
2014-06-03,24.2,24.59,23.74,24.41,255000,22.8392117206698,23.2072816616227,22.4050779441612,23.0374032273367,270193.213122814,0.0,1.0
2014-06-04,24.55,24.62,23.94,24.04,312500,23.169530898448,23.2355947340037,22.5938317600345,22.6882086679711,331119.13372894,0.0,1.0
2014-06-05,26.38,26.51,24.48,24.48,382800,24.8966283136888,25.0193182940064,23.1034670628924,23.1034670628924,405607.694052601,0.0,1.0
2014-06-06,27.04,27.11,26.14,26.37,238800,25.5195159060707,25.5855797416263,24.6701237346408,24.8871906228951,253027.997230306,0.0,1.0
2014-06-09,27.34,27.53,26.9801,27.02,230900,25.8026466298806,25.9819627549603,25.4629841382166,25.5006405244833,244657.305529639,0.0,1.0
2014-06-10,27.52,27.7,27.08,27.33,122400,25.9725250641666,26.1424034984526,25.5572666692453,25.793208939087,129692.742298951,0.0,1.0
2014-06-11,27.0,27.43,26.9,27.38,122900,25.481765142896,25.8875858470236,25.3873882349594,25.8403973930553,130222.532912917,0.0,1.0
2014-06-12,27.43,27.43,26.7,26.87,301900,25.8875858470236,25.8875858470236,25.1986344190861,25.3590751625784,319887.572712854,0.0,1.0
2014-06-13,27.53,27.79,27.37,27.45,237100,25.9819627549603,26.2273427155956,25.8309597022616,25.906461228611,251226.70914282,0.0,1.0
2014-06-16,27.56,27.56,27.195,27.42,231100,26.0102758273413,26.0102758273413,25.6658001133725,25.87814815623,244869.221775225,0.0,1.0
2014-06-17,27.88,28.11,27.45,27.48,272100,26.3122819327386,26.5293488209929,25.906461228611,25.9347743009919,288312.052120461,0.0,1.0
2014-06-18,27.45,27.86,27.1,27.86,273800,25.906461228611,26.2934065511512,25.5761420508327,26.2934065511512,290113.340207947,0.0,1.0
2014-06-19,27.26,27.5,27.1,27.47,152100,25.7271451035313,25.9536496825793,25.5761420508327,25.9253366101983,161162.304768549,0.0,1.0
2014-06-20,27.35,27.42,27.14,27.35,360400,25.8120843206743,25.87814815623,25.6138928140073,25.8120843206743,381873.074546911,0.0,1.0
2014-06-23,26.9,27.4,26.84,27.38,110000,25.3873882349594,25.8592727746426,25.3307620901974,25.8403973930553,116553.935072586,0.0,1.0
2014-06-24,26.68,26.95,26.53,26.85,169500,25.1797590374987,25.4345766889277,25.0381936755938,25.340199780991,179599.018134577,0.0,1.0
2014-06-25,26.9,26.92,26.35,26.46,147500,25.3873882349594,25.4062636165467,24.8683152413078,24.9721298400381,156288.231120059,0.0,1.0
2014-06-26,27.2,27.2279,26.71,27.01,298100,25.6705189587693,25.6968501160836,25.2080721098797,25.4912028336897,315861.16404671,0.0,1.0
2014-06-27,27.61,27.79,26.96,26.96,352000,26.0574642813096,26.2273427155956,25.4440143797214,25.4440143797214,372972.592232277,0.0,1.0
2014-06-30,27.56,27.7,27.0,27.45,237200,26.0102758273413,26.1424034984526,25.481765142896,25.906461228611,251332.667265613,0.0,1.0
2014-07-01,27.88,28.29,27.5,27.59,351100,26.3122819327386,26.6992272552788,25.9536496825793,26.0385888997223,372018.969127137,0.0,1.0
2014-07-02,27.14,27.99,26.89,27.8,136500,25.6138928140073,26.4160965314689,25.3779505441657,26.2367804063892,144632.837612801,0.0,1.0
2014-07-03,27.59,27.74,27.2,27.2,75300,26.0385888997223,26.1801542616272,25.6705189587693,25.6705189587693,79786.466463325,0.0,1.0
2014-07-07,27.12,27.55,27.02,27.55,144600,25.59501743242,26.0008381365476,25.5006405244833,26.0008381365476,153215.445559055,0.0,1.0
2014-07-08,26.34,27.11,26.26,27.11,236200,24.8588775505141,25.5855797416263,24.7833760241648,25.5855797416263,250273.086037681,0.0,1.0
2014-07-09,26.35,26.55,26.13,26.55,227100,24.8683152413078,25.0570690571811,24.6606860438471,25.0570690571811,240630.896863494,0.0,1.0
2014-07-10,26.17,26.45,25.71,25.71,235700,24.6984368070218,24.9626921492444,24.2643030305132,24.2643030305132,249743.295423715,0.0,1.0
2014-07-11,25.81,26.24,25.79,26.15,202900,24.3586799384499,24.7645006425775,24.3398045568625,24.6795614254345,214989.031147525,0.0,1.0
2014-07-14,26.08,26.18,25.84,25.99,203400,24.6134975898788,24.7078744978155,24.3869930108309,24.5285583727358,215518.821761492,0.0,1.0
2014-07-15,25.64,26.21,25.54,26.07,335900,24.1982391949576,24.7361875701965,24.1038622870209,24.6040598990852,355913.334462561,0.0,1.0
2014-07-16,28.02,28.33,25.85,25.85,730900,26.4444096038499,26.7369780184535,24.3964307016245,24.3964307016245,774447.91949594,0.0,1.0
2014-07-17,27.43,28.2,27.37,27.89,108440,25.8875858470236,26.6142880381358,25.8309597022616,26.3217196235322,114900.988357012,0.0,1.0
2014-07-18,27.5,27.7,27.11,27.34,99920,25.9536496825793,26.1424034984526,25.5855797416263,25.8026466298806,105873.356295026,0.0,1.0
2014-07-21,27.99,28.04,27.09,27.38,239300,26.4160965314689,26.4632849854372,25.566704360039,25.8403973930553,253557.787844272,0.0,1.0
2014-07-22,27.64,28.3,27.56,28.06,288800,26.0857773536906,26.7086649460725,26.0102758273413,26.4821603670245,306007.058626936,0.0,1.0
2014-07-23,27.67,27.7,27.36,27.64,184700,26.1140904260716,26.1424034984526,25.821522011468,26.0857773536906,195704.652799152,0.0,1.0
2014-07-24,27.25,27.738,27.2,27.61,237600,25.7884900936901,26.2503169988542,25.741171763243,26.1291820729095,251065.49381052,0.075,1.0
2014-07-25,26.88,27.23,26.692,26.93,297700,25.4383344483813,25.7695627615113,25.2604175259001,25.4856527788285,314571.538330773,0.0,1.0
2014-07-28,26.91,27.04,26.38,26.89,265200,25.4667254466496,25.5897531058122,24.9651511439099,25.4477981144707,280229.667333963,0.0,1.0
2014-07-29,26.97,27.08,26.7,26.9,216500,25.5235074431862,25.6276077701699,25.2679884587716,25.4572617805602,228769.694486437,0.0,1.0
2014-07-30,27.1,27.3545,26.95,27.16,208300,25.6465351023487,25.8873854043247,25.5045801110073,25.7033170988853,220104.976265704,0.0,1.0
2014-07-31,26.9,27.04,26.68,26.68,224200,25.4572617805602,25.5897531058122,25.2490611265928,25.2490611265928,236906.076230296,0.0,1.0
2014-08-01,26.85,27.32,26.735,26.94,244400,25.409943450113,25.8547357563161,25.3011112900846,25.4951164449179,258250.869896006,0.0,1.0
2014-08-04,26.65,27.19,26.6,26.9,379400,25.2206701283245,25.7317080971536,25.1733517978773,25.4572617805602,400901.718651982,0.0,1.0
2014-08-05,26.82,27.22,26.316,26.36,171600,25.3815524518447,25.7600990954219,24.9045836809376,24.9462238117311,181325.078863153,0.0,1.0
2014-08-06,27.02,27.14,26.5128,26.59,268900,25.5708257736333,25.6843897667064,25.0908286295775,25.1638881317879,284139.357262831,0.0,1.0
2014-08-07,26.75,27.24,26.7,27.15,162300,25.3153067892188,25.7790264276007,25.2679884587716,25.6938534327959,171498.020393296,0.0,1.0
2014-08-08,27.27,27.32,26.44,26.74,178900,25.807417425869,25.8547357563161,25.0219331404465,25.3058431231293,189038.791425513,0.0,1.0
2014-08-11,27.96,28.21,27.36,27.49,165600,26.4604103860395,26.6970020382752,25.8925904206738,26.0156180798364,174985.041140665,0.0,1.0
2014-08-12,27.03,27.93,26.89,27.93,249800,25.5802894397227,26.4320193877712,25.4477981144707,26.4320193877712,263956.903846245,0.0,1.0
2014-08-13,27.15,27.74,27.05,27.17,274300,25.6938534327959,26.2522097320721,25.5992167719016,25.7127807649747,289845.39121307,0.0,1.0
2014-08-14,27.07,27.255,27.05,27.19,156200,25.6181441040804,25.7932219267348,25.5992167719016,25.7317080971536,165052.315375434,0.0,1.0
2014-08-15,27.32,27.7,26.96,27.35,176500,25.8547357563161,26.2143550677144,25.5140437770967,25.8831267545844,186502.776336518,0.0,1.0
2014-08-18,27.64,27.8,27.51,27.66,126900,26.1575730711778,26.3089917286086,26.0345454120153,26.1765004033567,134091.797830618,0.0,1.0
2014-08-19,27.55,27.82,27.45,27.62,139300,26.072400076373,26.3279190607875,25.9777634154787,26.138645738999,147194.542457093,0.0,1.0
2014-08-20,27.04,27.5,27.03,27.5,130700,25.5897531058122,26.0250817459258,25.5802894397227,26.0250817459258,138107.15505486,0.0,1.0
2014-08-21,27.16,27.34,26.91,27.11,179000,25.7033170988853,25.873663088495,25.4667254466496,25.6559987684381,189144.458720888,0.0,1.0
2014-08-22,27.23,27.43,27.02,27.13,117800,25.7695627615113,25.9588360832998,25.5708257736333,25.674926100617,124476.073951512,0.0,1.0
2014-08-25,27.22,27.69,27.13,27.38,73500,25.7600990954219,26.2048914016249,25.674926100617,25.9115177528527,77665.4621004762,0.0,1.0
2014-08-26,27.39,27.455,27.08,27.15,106500,25.9209814189421,25.9824952485234,25.6276077701699,25.6938534327959,112535.66957416,0.0,1.0
2014-08-27,27.06,27.4,27.05,27.4,64600,25.608680437991,25.9304450850315,25.5992167719016,25.9304450850315,68261.0728121193,0.0,1.0
2014-08-28,27.0,27.17,26.86,26.86,92700,25.5518984414544,25.7127807649747,25.4194071162025,25.4194071162025,97953.5828124376,0.0,1.0
2014-08-29,27.7,27.89,27.0,27.0,191000,26.2143550677144,26.3941647234135,25.5518984414544,25.5518984414544,201824.534165863,0.0,1.0
2014-09-02,27.6,27.88,27.29,27.78,142600,26.1197184068201,26.3847010573241,25.8263447580478,26.2900643964298,150681.563204462,0.0,1.0
2014-09-03,27.51,27.96,27.33,27.8,114700,26.0345454120153,26.4604103860395,25.8641994224056,26.3089917286086,121200.387794893,0.0,1.0
2014-09-04,27.55,28.04,27.49,27.66,128500,26.072400076373,26.5361197147549,26.0156180798364,26.1765004033567,135782.474556615,0.0,1.0
2014-09-05,27.43,27.51,27.2,27.41,82600,25.9588360832998,26.0345454120153,25.741171763243,25.939908751121,87281.185979583,0.0,1.0
2014-09-08,27.71,27.92,27.37,27.45,132000,26.2238187338038,26.4225557216818,25.9020540867633,25.9777634154787,139480.829894733,0.0,1.0
2014-09-09,27.44,27.77,27.34,27.58,192400,25.9682997493893,26.2806007303404,25.873663088495,26.1007910746412,203303.87630111,0.0,1.0
2014-09-10,28.06,28.06,27.31,27.44,231500,26.5550470469338,26.5550470469338,25.8452720902267,25.9682997493893,244619.788792656,0.0,1.0
2014-09-11,28.42,28.51,27.96,27.99,177400,26.8957390261532,26.980912020958,26.4604103860395,26.4888013843078,187453.781994891,0.0,1.0
2014-09-12,28.03,28.33,27.85,28.33,169700,26.5266560486655,26.8105660313483,26.3563100590558,26.8105660313483,179317.400251032,0.0,1.0
2014-09-15,28.04,28.21,27.67,28.0,134100,26.5361197147549,26.6970020382752,26.1859640694461,26.4982650503972,141699.843097604,0.0,1.0
2014-09-16,27.98,28.14,27.6,28.06,132800,26.4793377182183,26.6307563756492,26.1197184068201,26.5550470469338,140326.168257732,0.0,1.0
2014-09-17,28.21,28.31,27.7,28.05,190600,26.6970020382752,26.7916386991695,26.2143550677144,26.5455833808443,201401.864984364,0.0,1.0
2014-09-18,28.53,28.62,27.97,28.29,311600,26.9998393531369,27.0850123479417,26.4698740521289,26.7727113669906,329259.292387869,0.0,1.0
2014-09-19,28.24,29.045,28.24,28.52,758100,26.7253930365435,27.4872181567424,26.7253930365435,26.9903756870474,801063.76623634,0.0,1.0
2014-09-22,27.93,28.19,27.79,28.16,284203,26.4320193877712,26.6780747060963,26.2995280625192,26.649683707828,300309.623474036,0.0,1.0
2014-09-23,28.0,28.26,27.75,27.79,769424,26.4982650503972,26.7443203687223,26.2616733981615,26.2995280625192,813029.530764583,0.0,1.0
2014-09-24,24.71,26.6499,24.38,26.1,1904727,23.3847189069755,25.2205754916636,23.0724179260244,24.700168493406,2012673.50517353,0.0,1.0
2014-09-25,25.17,25.6,24.29,24.63,967193,23.8200475470892,24.2269851889346,22.9872449312196,23.3090095782601,1022006.68415437,0.0,1.0
2014-09-26,25.13,25.38,24.93,25.2,465007,23.7821928827315,24.0187845349672,23.5929195609429,23.8484385453575,491360.320203485,0.0,1.0
2014-09-29,24.85,25.2,24.75,24.87,296589,23.5172102322275,23.8484385453575,23.4225735713332,23.5361375644064,313397.574679159,0.0,1.0
2014-09-30,24.15,24.958,24.15,24.88,313722,22.8547536059676,23.6194178259933,22.8547536059676,23.5456012304958,331501.552395723,0.0,1.0
2014-10-01,23.92,24.23,23.73,24.11,386356,22.6370892859108,22.930462934683,22.4572796302116,22.8168989416099,408251.935718253,0.0,1.0
2014-10-02,23.91,24.15,23.733,23.88,203990,22.6276256198213,22.8547536059676,22.4601187300385,22.599234621553,215550.71583505,0.0,1.0
2014-10-03,24.37,24.42,23.895,24.17,234725,23.062954259935,23.1102725903821,22.6134301206872,22.8736809381464,248027.559068494,0.0,1.0
2014-10-06,24.11,24.624,24.1,24.38,185158,22.8168989416099,23.3033313786065,22.8074352755205,23.0724179260244,195651.450770068,0.0,1.0
2014-10-07,23.44,24.08,23.43,23.99,159261,22.1828333136182,22.7885079433416,22.1733696475288,22.7033349485367,168286.791286857,0.0,1.0
2014-10-08,23.92,24.01,23.19,23.41,228959,22.6370892859108,22.7222622807156,21.9462416613825,22.1544423153499,241934.782817183,0.0,1.0
2014-10-09,23.03,23.94,23.0,23.89,340168,21.7948230039517,22.6560166180896,21.7664320056834,22.6086982876425,359446.325330542,0.0,1.0
2014-10-10,22.97,23.27,22.66,22.93,223056,21.7380410074151,22.021950990098,21.4446673586429,21.7001863430574,235697.242371209,0.0,1.0
2014-10-13,22.83,23.34,22.7,22.9,258917,21.6055496821631,22.088196652724,21.4825220230006,21.6717953447891,273590.591165566,0.0,1.0
2014-10-14,22.99,23.5,22.865,22.95,373476,21.756968339594,22.2396153101548,21.6386725134761,21.7191136752363,394641.988073979,0.0,1.0
2014-10-15,23.95,24.0,22.37,22.59,299009,22.665480284179,22.7127986146262,21.1702210420495,21.3784216960169,315954.723227229,0.0,1.0
2014-10-16,24.19,24.6,23.67,23.69,243435,22.8926082703253,23.2806185799918,22.4004976336751,22.4194249658539,257231.180495639,0.0,1.0
2014-10-17,24.09,24.55,24.03,24.5,373713,22.8689491051017,23.3056330647674,22.811990327754,23.2581674169777,393666.806840356,0.075,1.0
2014-10-20,24.19,24.865,23.24,24.07,173062,22.9638804006812,23.6046666458429,22.062033092676,22.8499628459858,182302.368195395,0.0,1.0
2014-10-21,24.52,24.73,23.94,24.37,255740,23.2771536760936,23.4765093968105,22.7265521617325,23.1347567327243,269394.827531695,0.0,1.0
2014-10-22,24.1,24.87,24.08,24.54,88610,22.8784422346597,23.6094132106218,22.8594559755438,23.2961399352095,93341.1889715473,0.0,1.0
2014-10-23,24.46,24.83,24.14,24.27,146871,23.2201948987459,23.57144069239,22.9164147528915,23.0398254371448,154712.941715835,0.0,1.0
2014-10-24,24.81,24.9,24.33,24.53,208396,23.5524544332741,23.6378925992957,23.0967842144925,23.2866468056515,219522.970510265,0.0,1.0
2014-10-27,24.93,24.96,24.37,24.71,74287,23.6663719879695,23.6948513766434,23.1347567327243,23.4575231376946,78253.4353360721,0.0,1.0
2014-10-28,25.49,25.51,24.9199,24.98,368383,24.1979872432147,24.2169735023306,23.656783927116,23.7138376357593,388052.220030534,0.0,1.0
2014-10-29,25.43,25.86,25.15,25.55,172816,24.141028465867,24.5492330368589,23.8752208382444,24.2549460205624,182043.233419557,0.0,1.0
2014-10-30,25.63,25.66,25.17,25.36,230914,24.330891057026,24.3593704456999,23.8942070973603,24.0745765589614,243243.283040017,0.0,1.0
2014-10-31,26.5,26.55,25.58,26.08,271912,25.1567933285677,25.2042589763574,24.2834254092363,24.7580818871338,286430.305559546,0.0,1.0
2014-11-03,26.21,26.7131,26.05,26.52,163165,24.8814925713871,25.3590919194476,24.7296024984599,25.1757795876836,171876.933738207,0.0,1.0
2014-11-04,26.22,26.305,26.0,26.09,92367,24.8909857009451,24.9716773021877,24.6821368506702,24.7675750166917,97298.7879667635,0.0,1.0
2014-11-05,26.08,26.47,26.03,26.37,139866,24.7580818871338,25.1283139398938,24.710616239344,25.0333826443143,147333.92096484,0.0,1.0
2014-11-06,26.47,26.55,26.0,26.05,142511,25.1283139398938,25.2042589763574,24.6821368506702,24.7296024984599,150120.146501797,0.0,1.0
2014-11-07,26.37,26.48,26.21,26.48,223485,25.0333826443143,25.1378070694518,24.8814925713871,25.1378070694518,235417.623488391,0.0,1.0
2014-11-10,26.73,26.76,26.29,26.31,103031,25.3751353084005,25.4036146970744,24.9574376078507,24.9764238669666,108532.175159999,0.0,1.0
2014-11-11,26.53,26.81,26.4,26.73,107718,25.1852727172415,25.4510803448641,25.0618620329882,25.3751353084005,113469.43001509,0.0,1.0
2014-11-12,26.41,26.61,26.245,26.35,234024,25.0713551625461,25.2612177537051,24.91471852484,25.0143963851984,246519.336506912,0.0,1.0
2014-11-13,26.28,26.59,26.24,26.33,125675,24.9479444782928,25.2422314945892,24.909971960061,24.9954101260825,132385.215257863,0.0,1.0
2014-11-14,26.07,26.39,26.04,26.32,87226,24.7485887575758,25.0523689034302,24.720109368902,24.9859169965246,91883.2925091097,0.0,1.0
2014-11-17,26.12,26.33,25.83,26.02,145453,24.7960544053656,24.9954101260825,24.520753648185,24.7011231097861,153219.229877875,0.0,1.0
2014-11-18,25.91,26.36,25.89,26.11,115975,24.5966986846486,25.0238895147564,24.5777124255327,24.7865612758076,122167.299300025,0.0,1.0
2014-11-19,25.67,25.92,25.47,25.92,85400,24.3688635752578,24.6061918142066,24.1790009840988,24.6061918142066,89959.7961648816,0.0,1.0
2014-11-20,25.81,25.94,25.23,25.6,210788,24.5017673890691,24.6251780733225,23.951165874708,24.3024116683522,222042.6875176,0.0,1.0
2014-11-21,25.86,26.22,25.81,26.09,118503,24.5492330368589,24.8909857009451,24.5017673890691,24.7675750166917,124830.277809449,0.0,1.0
2014-11-24,26.07,26.22,25.86,25.9,133135,24.7485887575758,24.8909857009451,24.5492330368589,24.5872055550907,140243.530004819,0.0,1.0
2014-11-25,26.35,26.52,25.92,26.11,167683,25.0143963851984,25.1757795876836,24.6061918142066,24.7865612758076,176636.165109085,0.0,1.0
2014-11-26,25.94,26.39,25.82,26.39,223552,24.6251780733225,25.0523689034302,24.5112605186271,25.0523689034302,235488.200846037,0.0,1.0
2014-11-28,25.63,26.1,25.6,26.06,112926,24.330891057026,24.7770681462497,24.3024116683522,24.7390956280179,118955.502830391,0.0,1.0
2014-12-01,25.58,25.94,25.22,25.61,398840,24.2834254092363,24.6251780733225,23.9416727451501,24.3119047979101,420135.422744746,0.0,1.0
2014-12-02,25.76,26.34,25.45,25.58,123450,24.4543017412794,25.0049032556405,24.1600147249829,24.2834254092363,130041.414947946,0.0,1.0
2014-12-03,26.59,26.79,25.74,25.81,144923,25.2422314945892,25.4320940857482,24.4353154821635,24.5017673890691,152660.931377086,0.0,1.0
2014-12-04,26.4,26.79,26.1,26.63,116397,25.0618620329882,25.4320940857482,24.7770681462497,25.280204012821,122611.831313861,0.0,1.0
2014-12-05,26.8,27.0,26.33,26.33,144931,25.4415872153062,25.6314498064652,24.9954101260825,24.9954101260825,152669.358524267,0.0,1.0
2014-12-08,25.96,26.96,25.83,26.7,117665,24.6441643324384,25.5934772882334,24.520753648185,25.3466559197267,123947.534142164,0.0,1.0
2014-12-09,28.48,28.49,25.65,25.66,640367,27.0364329810418,27.0459261105998,24.3498773161419,24.3593704456999,674558.369914715,0.0,1.0
2014-12-10,27.61,28.52,27.42,28.52,232242,26.2105307095002,27.0744054992736,26.0301612478991,27.0744054992736,244642.189472182,0.0,1.0
2014-12-11,27.38,27.94,27.2401,27.74,115313,25.9921887296673,26.5238039849125,25.8593798471516,26.3339413937535,121469.952870737,0.0,1.0
2014-12-12,26.87,27.16,26.17,26.96,275118,25.5080391222119,25.7833398793924,24.8435200531553,25.5934772882334,289807.484792621,0.0,1.0
2014-12-15,27.16,27.33,26.85,26.95,168975,25.7833398793924,25.9447230818776,25.489052863096,25.5839841586754,177997.149378933,0.0,1.0
2014-12-16,27.73,27.895,27.115,27.18,200959,26.3244482641956,26.4810849019017,25.7406207963816,25.8023261385083,211688.883811457,0.0,1.0
2014-12-17,28.22,28.29,27.57,27.77,301803,26.7896116125351,26.8560635194408,26.1725581912684,26.3624207824274,317917.287610653,0.0,1.0
2014-12-18,29.21,29.26,28.51,28.62,281374,27.7294314387722,27.7768970865619,27.0649123697157,27.1693367948531,296397.513888728,0.0,1.0
2014-12-19,27.3,29.19,27.11,29.13,592906,25.9162436932037,27.7104451796563,25.7358742316027,27.6534864023086,624563.265865752,0.0,1.0
2014-12-22,27.48,27.55,27.06,27.25,258392,26.0871200252468,26.1535719321525,25.6884085838129,25.868778045414,272188.426822436,0.0,1.0
2014-12-23,28.3,28.54,27.4709,27.62,126642,26.8655566489987,27.0933917583895,26.0784812773491,26.2200238390581,133403.846673453,0.0,1.0
2014-12-24,27.67,28.29,27.61,28.29,87726,26.2674894868479,26.8560635194408,26.2105307095002,26.8560635194408,92409.989207967,0.0,1.0
2014-12-26,27.74,27.85,27.56,27.83,108989,26.3339413937535,26.438365818891,26.1630650617104,26.4193795597751,114808.293023586,0.0,1.0
2014-12-29,28.27,28.32,27.66,27.8,101558,26.8370772603249,26.8845429081146,26.2579963572899,26.3909001711012,106980.526685164,0.0,1.0
2014-12-30,28.15,28.39,27.98,28.1,89506,26.7231597056295,26.9509948150203,26.5617765031443,26.6756940578397,94285.0294559001,0.0,1.0
2014-12-31,27.78,28.36,27.78,28.18,99313,26.3719139119853,26.9225154263464,26.3719139119853,26.7516390943033,104615.658507294,0.0,1.0
2015-01-02,27.21,27.84,26.79,27.8,153348,25.8308055271822,26.428872689333,25.4320940857482,26.3909001711012,161535.770752836,0.0,1.0
2015-01-05,26.74,27.08,26.37,27.0,155910,25.3846284379585,25.7073948429288,25.0333826443143,25.6314498064652,164234.564637783,0.0,1.0
2015-01-06,26.08,26.96,25.76,26.83,130980,24.7580818871338,25.5934772882334,24.4543017412794,25.47006660398,137973.467232742,0.0,1.0
2015-01-07,26.42,26.73,26.21,26.21,138510,25.0808482921041,25.3751353084005,24.8814925713871,24.8814925713871,145905.519517538,0.0,1.0
2015-01-08,26.43,26.76,26.27,26.67,148733,25.090341421662,25.4036146970744,24.9384513487348,25.3181765310528,156674.360222381,0.0,1.0
2015-01-09,25.59,26.39,25.57,26.39,159651,24.2929185387942,25.0523689034302,24.2739322796783,25.0523689034302,168175.309338636,0.0,1.0
2015-01-12,25.43,25.696,25.04,25.64,140031,24.141028465867,24.3935457121085,23.770796413107,24.340384186584,147507.730875463,0.0,1.0
2015-01-13,25.86,26.43,25.39,25.68,127679,24.5492330368589,25.090341421662,24.1030559476352,24.3783567048158,134496.215626884,0.0,1.0
2015-01-14,25.97,26.24,25.54,25.54,99931,24.6536574619963,24.909971960061,24.2454528910045,24.2454528910045,105266.655627082,0.0,1.0
2015-01-15,27.05,27.23,26.43,26.64,274318,25.678915454255,25.8497917862981,25.090341421662,25.289697142379,288964.770074449,0.0,1.0
2015-01-16,27.29,27.51,26.856,26.99,151203,25.9067505636458,26.1155994139207,25.4947487408307,25.6219566769072,159276.241914737,0.0,1.0
2015-01-20,27.03,27.515,26.55,27.43,126887,25.6599291951391,26.1203459786996,25.2042589763574,26.0396543774571,133661.928055893,0.0,1.0
2015-01-21,26.61,27.18,26.48,26.97,140633,25.2612177537051,25.8023261385083,25.1378070694518,25.6029704177914,148141.873700888,0.0,1.0
2015-01-22,27.61,27.64,26.66,26.84,110247,26.2105307095002,26.239010098174,25.3086834014949,25.479559733538,116133.461917912,0.0,1.0
2015-01-23,28.34,28.4,27.4,27.62,122040,26.9035291672305,26.9604879445782,26.0111749887832,26.2200238390581,128556.130257168,0.0,1.0
2015-01-26,28.36,28.42,27.56,28.19,137544,26.993713898031,27.0508233068421,26.2322551138835,26.8319039063997,144505.785855741,0.075,1.0
2015-01-27,28.8,28.91,27.79,28.16,185230,27.4125162293122,27.5172168121325,26.4511745143259,26.8033492019941,194605.411461487,0.0,1.0
2015-01-28,28.47,29.08,28.22,29.08,246537,27.0984144808513,27.6790268037638,26.8604586108052,27.6790268037638,259015.463615401,0.0,1.0
2015-01-29,28.47,28.65,28.175,28.64,318814,27.0984144808513,27.2697427072845,26.8176265541969,27.2602244724827,334950.762023877,0.0,1.0
2015-01-30,28.66,28.82,28.03,28.34,296095,27.2792609420864,27.4315526989159,26.6796121495702,26.9746774284273,311081.840450732,0.0,1.0
2015-02-02,28.48,28.8,28.06,28.8,261858,27.1079327156532,27.4125162293122,26.7081668539757,27.4125162293122,275111.935617784,0.0,1.0
2015-02-03,28.75,29.12,28.49,28.6,168294,27.364925055303,27.7170997429712,27.117450950455,27.2221515332753,176812.196277598,0.0,1.0
2015-02-04,28.41,28.8,28.19,28.71,165719,27.0413050720403,27.4125162293122,26.8319039063997,27.3268521160956,174106.862721947,0.0,1.0
2015-02-05,28.73,28.77,28.16,28.48,99098,27.3458885856993,27.3839615249067,26.8033492019941,27.1079327156532,104113.842601147,0.0,1.0
2015-02-06,28.83,29.07,28.47,28.82,130484,27.4410709337177,27.669508568962,27.0984144808513,27.4315526989159,137088.444145877,0.0,1.0
2015-02-09,28.25,28.9,28.19,28.67,31635,26.8890133152107,27.5076985773306,26.8319039063997,27.2887791768882,33236.2046730236,0.0,1.0
2015-02-10,28.87,28.88,27.87,28.48,74836,27.4791438729251,27.4886621077269,26.5273203927407,27.1079327156532,78623.822124558,0.0,1.0
2015-02-11,29.14,29.16,28.79,28.79,120415,27.7361362125749,27.7551726821786,27.4029979945104,27.4029979945104,126509.801982049,0.0,1.0
2015-02-12,29.37,29.4,29.08,29.32,109467,27.9550556130173,27.9836103174229,27.6790268037638,27.9074644390081,115007.669256895,0.0,1.0
2015-02-13,29.52,29.85,29.29,29.41,132537,28.097829135045,28.4119308835059,27.8789097346026,27.9931285522247,139245.356685586,0.0,1.0
2015-02-17,29.42,29.63,29.1975,29.45,95457,28.0026467870266,28.2025297178653,27.7908660626855,28.0312014914321,100288.553484204,0.0,1.0
2015-02-18,29.93,29.96,29.28,29.3,158908,28.4880767619206,28.5166314663262,27.8693914998007,27.8884279694044,166951.124140377,0.0,1.0
2015-02-19,29.95,29.95,29.49,29.81,110257,28.5071132315243,28.5071132315243,28.0692744306395,28.3738579442985,115837.655085619,0.0,1.0
2015-02-20,29.91,30.1,29.632,29.98,222670,28.4690402923169,28.649886753552,28.2044333648257,28.5356679359298,233940.436053174,0.0,1.0
2015-02-23,31.55,31.93,29.74,29.74,490859,30.0300307998194,30.3917237222895,28.3072303006856,28.3072303006856,515703.815065456,0.0,1.0
2015-02-24,29.32,31.49,29.05,31.2,493299,27.9074644390081,29.9729213910084,27.6504720993583,29.6968925817549,518267.315599742,0.0,1.0
2015-02-25,29.2,29.47,29.002,29.23,209777,27.793245621386,28.0502379610358,27.6047845723095,27.8218003257915,220394.857205401,0.0,1.0
2015-02-26,28.56,29.2,28.42,29.2,141914,27.1840785940679,27.793245621386,27.0508233068421,27.793245621386,149096.97328805,0.0,1.0
2015-02-27,29.4,29.48,28.6,28.6,308535,27.9836103174229,28.0597561958376,27.2221515332753,27.2221515332753,324151.490715704,0.0,1.0
2015-03-02,30.69,31.08,29.35,29.47,213071,29.2114626068608,29.5826737641327,27.9360191434136,28.0502379610358,223855.582926689,0.0,1.0
2015-03-03,30.68,31.0,30.29,30.55,189687,29.201944372059,29.506527885718,28.830733214787,29.078207319635,199288.002396454,0.0,1.0
2015-03-04,30.9,31.065,30.45,30.63,183474,29.4113455376995,29.56839641193,28.9830249716165,29.1543531980497,192760.531568779,0.0,1.0
2015-03-05,31.3,31.36,30.62,30.91,190938,29.7920749297733,29.8491843385844,29.1448349632479,29.4208637725014,200602.321727763,0.0,1.0
2015-03-06,31.35,31.55,31.01,31.01,185696,29.8396661037825,30.0300307998194,29.5160461205198,29.5160461205198,195094.998038938,0.0,1.0
2015-03-09,31.98,32.46,31.35,31.45,326723,30.4393148962988,30.8961901667873,29.8396661037825,29.934848451801,343260.075845875,0.0,1.0
2015-03-10,31.76,31.92,31.2,31.75,237737,30.2299137306582,30.3822054874877,29.6968925817549,30.2203954958563,249770.051852397,0.0,1.0
2015-03-11,32.44,32.45,31.67,31.72,287857,30.8771536971836,30.8866719319854,30.1442496174416,30.1918407914508,302426.874302593,0.0,1.0
2015-03-12,32.93,33.02,32.18,32.66,280264,31.343547202474,31.4292113156906,30.6296795923356,31.0865548628242,294449.554812084,0.0,1.0
2015-03-13,32.99,33.05,32.41,32.95,174811,31.400656611285,31.4577660200961,30.8485989927781,31.3625836720777,183659.054057086,0.0,1.0
2015-03-16,33.45,34.0,33.1212,33.22,572404,31.8384954121699,32.3619983262713,31.5255358518852,31.6195760117275,601376.21304433,0.0,1.0
2015-03-17,32.7,33.53,32.21,33.5,259248,31.1246278020316,31.9146412905847,30.6582342967412,31.8860865861791,272369.830538075,0.0,1.0
2015-03-18,32.87,33.07,32.195,32.57,310407,31.2864377936629,31.4768024896998,30.6439569445384,31.0008907496076,326118.241945289,0.0,1.0
2015-03-19,33.44,33.45,32.88,32.88,121152,31.828977177368,31.8384954121699,31.2959560284648,31.2959560284648,127284.105217201,0.0,1.0
2015-03-20,33.23,34.18,33.21,33.6,394571,31.6290942465293,32.5333265527045,31.6100577769256,31.9812689341976,414542.200538631,0.0,1.0
2015-03-23,32.96,33.49,32.47,33.25,241198,31.3721019068795,31.8765683513773,30.9057084015891,31.648130716133,253406.230274188,0.0,1.0
2015-03-24,33.3,33.74,32.75,32.89,230964,31.6957218901422,32.1145242214234,31.1722189760408,31.3054742632666,242654.236639805,0.0,1.0
2015-03-25,32.75,33.38,32.62,33.29,393642,31.1722189760408,31.771867768557,31.0484819236168,31.6862036553404,413566.17922865,0.0,1.0
2015-03-26,32.85,33.03,32.4303,32.75,188396,31.2674013240592,31.4387295504924,30.8679210094258,31.1722189760408,197931.658466223,0.0,1.0
2015-03-27,32.94,33.18,32.59,32.82,360734,31.3530654372758,31.5815030725201,31.0199272192113,31.2388466196537,378992.54169491,0.0,1.0
2015-03-30,31.46,34.24,30.53,32.94,941511,29.9443666866028,32.5904359615156,29.0591708500313,31.3530654372758,989165.553908744,0.0,1.0
2015-03-31,30.7,31.08,30.45,31.06,590726,29.2209808416627,29.5826737641327,28.9830249716165,29.5636372945291,620625.580580891,0.0,1.0
2015-04-01,30.95,31.02,30.51,30.59,374781,29.4589367117088,29.5255643553217,29.0401343804276,29.1162802588424,393750.530221603,0.0,1.0
2015-04-02,30.6,30.989,30.23,30.97,464332,29.1257984936442,29.496057827436,28.773623805976,29.4779731813125,487834.151674866,0.0,1.0
2015-04-06,30.65,30.74,30.24,30.33,356352,29.1733896676534,29.25905378087,28.7831420407778,28.8688061539944,374388.746882924,0.0,1.0
2015-04-07,30.31,30.97,30.29,30.62,310217,28.8497696843907,29.4779731813125,28.830733214787,29.1448349632479,325918.625100406,0.0,1.0
2015-04-08,30.52,30.63,30.22,30.35,246341,29.0496526152295,29.1543531980497,28.7641055711741,28.8878426235981,258809.543080679,0.0,1.0
2015-04-09,30.42,30.62,29.925,30.46,273789,28.954470267211,29.1448349632479,28.4833176445197,28.9925432064184,287646.822861465,0.0,1.0
2015-04-10,30.46,30.58,30.0,30.42,325057,28.9925432064184,29.1067620240405,28.5547044055335,28.954470267211,341509.751300743,0.0,1.0
2015-04-13,30.45,30.72,30.31,30.5,403422,28.9830249716165,29.2400173112663,28.8497696843907,29.0306161456258,423841.193665261,0.0,1.0
2015-04-14,30.45,30.63,30.3,30.49,291804,28.9830249716165,29.1543531980497,28.8402514495889,29.0210979108239,306573.651601295,0.0,1.0
2015-04-15,30.3,30.61,29.77,30.61,301156,28.8402514495889,29.135316728446,28.3357850050911,29.135316728446,316399.002829432,0.0,1.0
2015-04-16,29.99,30.54,29.97,30.19,248290,28.5451861707317,29.0686890848331,28.526149701128,28.7355508667686,260857.19166319,0.0,1.0
2015-04-17,29.44,29.8,29.23,29.78,372476,28.0216832566302,28.3643397094966,27.8218003257915,28.345303239893,391328.862708681,0.0,1.0
2015-04-20,29.86,29.88,29.18,29.6,249520,28.4214491183077,28.4404855879114,27.7742091517823,28.1739750134598,262149.448080064,0.0,1.0
2015-04-21,30.21,30.8,29.66,29.89,466222,28.7545873363723,29.3161631896811,28.2310844222708,28.4500038227132,489819.813973965,0.0,1.0
2015-04-22,30.42,30.47,29.67,30.27,222845,28.954470267211,29.0020614412202,28.2406026570727,28.8116967451833,234124.293673461,0.0,1.0
2015-04-23,30.86,30.99,30.32,30.32,234424,29.3732725984922,29.4970096509161,28.8592879191926,28.8592879191926,246289.364446621,0.0,1.0
2015-04-24,30.14,30.88,30.12,30.85,314678,28.6879596927594,29.3923090680959,28.6689232231557,29.3637543636903,330605.418495264,0.0,1.0
2015-04-27,31.12,31.68,30.9,30.91,714927,29.692133464354,30.2264392079284,29.4822276365211,29.4917688105135,749307.161329778,0.075,1.0
2015-04-28,30.63,31.439,30.55,31.08,548789,29.2246159387263,29.9964969147116,29.1482865467871,29.6539687683843,575179.742489803,0.0,1.0
2015-04-29,30.38,30.67,30.29,30.65,552600,28.9860865889162,29.2627806346959,28.9002160229846,29.2436982867111,579174.009865114,0.0,1.0
2015-04-30,30.24,30.48,30.02,30.38,969537,28.8525101530226,29.0814983288402,28.6426043251898,28.9860865889162,1016161.11473506,0.0,1.0
2015-05-01,30.16,30.42,30.1,30.3,511610,28.7761807610834,29.0242512848858,28.718933717129,28.909757196977,536212.839643667,0.0,1.0
2015-05-04,30.35,30.45,30.22,30.26,439391,28.957463066939,29.052874806863,28.8334278050378,28.8715925010074,460520.896432577,0.0,1.0
2015-05-05,30.36,30.59,30.3,30.39,508818,28.9670042409314,29.1864512427567,28.909757196977,28.9956277629086,533286.575011849,0.0,1.0
2015-05-06,30.42,30.47,30.22,30.45,436207,29.0242512848858,29.0719571548478,28.8334278050378,29.052874806863,457183.780892566,0.0,1.0
2015-05-07,30.48,30.65,30.3,30.42,290788,29.0814983288402,29.2436982867111,28.909757196977,29.0242512848858,304771.719110852,0.0,1.0
2015-05-08,30.51,30.9,30.43,30.5,238137,29.1101218508175,29.4822276365211,29.0337924588782,29.1005806768251,249588.782459733,0.0,1.0
2015-05-11,30.5,30.63,30.4,30.5,457317,29.1005806768251,29.2246159387263,29.005168936901,29.1005806768251,479308.940769967,0.0,1.0
2015-05-12,30.22,30.46,30.08,30.42,455611,28.8334278050378,29.0624159808554,28.6998513691442,29.0242512848858,477520.900848089,0.0,1.0
2015-05-13,30.32,30.4,30.23,30.29,494850,28.9288395449618,29.005168936901,28.8429689790302,28.9002160229846,518646.867140339,0.0,1.0
2015-05-14,30.6,30.71,30.37,30.45,508824,29.1959924167491,29.3009453306655,28.9765454149238,29.052874806863,533292.863546157,0.0,1.0
2015-05-15,30.91,30.945,30.5,30.66,321567,29.4917688105135,29.5251629194869,29.1005806768251,29.2532394607035,337030.852027316,0.0,1.0
2015-05-18,31.2,31.32,30.91,30.92,235412,29.7684628562932,29.882956944202,29.4917688105135,29.5013099845059,246732.739794365,0.0,1.0
2015-05-19,31.14,31.27,31.09,31.27,281599,29.7112158123388,29.83525107424,29.6635099423767,29.83525107424,295140.828816514,0.0,1.0
2015-05-20,31.24,31.35,31.12,31.21,293851,29.8066275522628,29.9115804661792,29.692133464354,29.7780040302856,307982.01587563,0.0,1.0
2015-05-21,31.06,31.4,31.01,31.15,301771,29.6348864203995,29.9592863361412,29.5871805504375,29.7207569863312,316282.8811636,0.0,1.0
2015-05-22,31.0,31.18,30.92,31.07,230926,29.5776393764451,29.7493805083084,29.5013099845059,29.6444275943919,242031.012309286,0.0,1.0
2015-05-26,30.02,31.41,30.0,31.11,769271,28.6426043251898,29.9688275101336,28.623521977205,29.6825922903615,806264.512745105,0.0,1.0
2015-05-27,29.89,29.97,29.48,29.92,375346,28.5185690632885,28.5948984552278,28.1273809296001,28.5471925852658,393396.03312854,0.0,1.0
2015-05-28,29.95,30.02,29.81,29.84,194610,28.575816107243,28.6426043251898,28.4422396713493,28.4708631933265,203968.610314603,0.0,1.0
2015-05-29,29.54,30.04,29.5,29.96,585601,28.1846279735545,28.6616866731746,28.1464632775849,28.5853572812354,613761.996654036,0.0,1.0
2015-06-01,29.54,29.83,29.4,29.66,196353,28.1846279735545,28.4613220193341,28.0510515376609,28.2991220614633,205795.429531387,0.0,1.0
2015-06-02,29.97,30.04,29.31,29.46,211572,28.5948984552278,28.6616866731746,27.9651809717293,28.1082985816153,221746.296806337,0.0,1.0
2015-06-03,30.23,30.49,29.99,30.07,211979,28.8429689790302,29.0910395028326,28.6139808032126,28.6903101951518,222172.869050302,0.0,1.0
2015-06-04,29.88,30.18,29.775,30.04,331475,28.5090278892961,28.7952631090682,28.4088455623759,28.6616866731746,347415.31834969,0.0,1.0
2015-06-05,30.13,30.13,29.52,29.95,196943,28.7475572391062,28.7475572391062,28.1655456255697,28.575816107243,206413.802071779,0.0,1.0
2015-06-08,29.58,30.05,29.51,30.05,148587,28.2227926695241,28.671227847167,28.1560044515773,28.671227847167,155732.407896901,0.0,1.0
2015-06-09,29.24,29.57,29.06,29.56,140760,27.8983927537824,28.2132514955317,27.7266516219192,28.2037103215393,147529.014890723,0.0,1.0
2015-06-10,29.44,29.87,29.17,29.2,263281,28.0892162336305,28.4994867153037,27.8316045358356,27.8602280578128,275941.933570932,0.0,1.0
2015-06-11,29.77,29.78,29.44,29.46,137220,28.4040749753797,28.4136161493721,28.0892162336305,28.1082985816153,143818.779648373,0.0,1.0
2015-06-12,30.23,30.3,29.7,29.7,207970,28.8429689790302,28.909757196977,28.3372867574329,28.3372867574329,217971.080042793,0.0,1.0
2015-06-15,29.57,30.13,29.23,30.13,283479,28.2132514955317,28.7475572391062,27.88885157979,28.7475572391062,297111.236233356,0.0,1.0
2015-06-16,30.01,30.03,29.25,29.52,256122,28.6330631511974,28.6521454991822,27.9079339277748,28.1655456255697,268438.664051163,0.0,1.0
2015-06-17,30.16,30.31,29.71,30.09,311062,28.7761807610834,28.9192983709694,28.3468279314253,28.7093925431366,326020.676541191,0.0,1.0
2015-06-18,30.31,30.62,30.19,30.25,283607,28.9192983709694,29.2150747647339,28.8048042830606,28.862051327015,297245.39163195,0.0,1.0
2015-06-19,31.36,31.46,30.17,30.38,689642,29.9211216401716,30.0165333800956,28.7857219350758,28.9860865889162,722806.229662317,0.0,1.0
2015-06-22,31.85,31.94,31.365,31.54,257172,30.3886391657993,30.4745097317309,29.9258922271678,30.0928627720348,269539.157555249,0.0,1.0
2015-06-23,31.84,31.94,31.47,31.89,249810,30.3790979918069,30.4745097317309,30.026074554088,30.4268038617689,261823.125958024,0.0,1.0
2015-06-24,31.64,32.0,31.62,31.75,246722,30.1882745119588,30.5317567756853,30.169192163974,30.2932274258753,258586.626966957,0.0,1.0
2015-06-25,32.15,32.19,31.65,31.78,257652,30.6748743855713,30.7130390815409,30.1978156859512,30.3218509478525,270042.240299975,0.0,1.0
2015-06-26,32.6,32.87,32.02,32.24,722007,31.1042272152294,31.3618389130242,30.5508391236701,30.7607449515029,756727.631814479,0.0,1.0
2015-06-29,31.87,32.73,31.83,32.38,189339,30.4077215137841,31.2282624771306,30.3695568178145,30.8943213873966,198444.132924087,0.0,1.0
2015-06-30,31.87,32.17,31.73,32.1,248059,30.4077215137841,30.6939567335561,30.2741450778905,30.6271685156093,259987.922028827,0.0,1.0
2015-07-01,31.88,32.31,31.795,32.19,206960,30.4172626877765,30.8275331694498,30.3361627088411,30.7130390815409,216912.510100767,0.0,1.0
2015-07-02,31.32,32.04,31.13,31.93,128281,29.882956944202,30.5699214716549,29.7016746383464,30.4649685577385,134449.911616914,0.0,1.0
2015-07-06,31.17,31.33,30.881,31.06,139988,29.739839334316,29.8924981181944,29.4640994059356,29.6348864203995,146719.890142956,0.0,1.0
2015-07-07,31.04,31.17,30.6,31.17,208516,29.6158040724147,29.739839334316,29.1959924167491,29.739839334316,218543.336664919,0.0,1.0
2015-07-08,30.64,31.13,30.63,30.84,365263,29.2341571127187,29.7016746383464,29.2246159387263,29.4249805925667,382828.151222151,0.0,1.0
2015-07-09,30.62,31.14,30.5,31.01,247194,29.2150747647339,29.7112158123388,29.1005806768251,29.5871805504375,259081.32499927,0.0,1.0
2015-07-10,31.26,31.29,30.94,30.97,215076,29.8257099002476,29.8543334222248,29.5203923324907,29.5490158544679,225418.800842832,0.0,1.0
2015-07-13,31.69,31.84,31.355,31.38,199455,30.2359803819208,30.3790979918069,29.9163510531754,29.9402039881564,209046.601769175,0.0,1.0
2015-07-14,32.4,32.76,31.58,32.17,373956,30.9134037353814,31.2568859991078,30.1310274680044,30.6939567335561,391939.189346938,0.0,1.0
2015-07-15,31.0,32.43,30.42,32.43,429847,29.5776393764451,30.9420272573586,29.0242512848858,30.9420272573586,450517.934524954,0.0,1.0
2015-07-16,30.63,31.12,30.42,31.12,528678,29.2246159387263,29.692133464354,29.0242512848858,29.692133464354,554101.623574861,0.0,1.0
2015-07-17,29.99,30.67,29.95,30.46,367944,28.6139808032126,29.2627806346959,28.575816107243,29.0624159808554,385638.077969253,0.0,1.0
2015-07-20,29.77,30.19,29.74,30.0,231376,28.4040749753797,28.8048042830606,28.3754514534025,28.623521977205,242502.652382466,0.0,1.0
2015-07-21,29.32,29.9,28.94,29.81,405599,27.9747221457217,28.5281102372809,27.6121575340104,28.4422396713493,425103.871203908,0.0,1.0
2015-07-22,29.0,29.62,28.93,29.28,274564,27.6694045779648,28.2609573654937,27.602616360018,27.936557449752,287767.522339133,0.0,1.0
2015-07-23,28.58,29.16,28.55,29.04,193626,27.2686752702839,27.8220633618432,27.2400517483067,27.7075692739344,202937.290687916,0.0,1.0
2015-07-24,27.59,28.46,27.55,28.46,237903,26.3956578499792,27.2279964628636,26.3573894080075,27.2279964628636,248667.557645477,0.075,1.0
2015-07-27,26.91,27.59,26.85,27.48,227896,25.7450943364603,26.3956578499792,25.6876916735028,26.290419634557,238207.764160913,0.0,1.0
2015-07-28,26.73,27.14,26.49,27.09,409268,25.5728863475877,25.9651378777976,25.3432756957575,25.9173023253329,427786.425486224,0.0,1.0
2015-07-29,27.11,27.49,26.79,26.81,191672,25.9364365463188,26.2999867450499,25.6302890105452,25.649423231531,200344.712378675,0.0,1.0
2015-07-30,26.67,27.11,26.67,27.11,210109,25.5154836846301,25.9364365463188,25.5154836846301,25.9364365463188,219615.943764197,0.0,1.0
2015-07-31,26.95,27.09,26.72,26.75,172485,25.783362778432,25.9173023253329,25.5633192370947,25.5920205685735,180289.545236841,0.0,1.0
2015-08-03,26.92,27.19,26.63,27.0,200751,25.7546614469532,26.0129734302622,25.4772152426584,25.8311983308966,209834.516020762,0.0,1.0
2015-08-04,26.98,27.45,26.75,26.92,145842,25.8120641099108,26.2617183030782,25.5920205685735,25.7546614469532,152441.011429581,0.0,1.0
2015-08-05,27.03,27.56,27.03,27.2,135664,25.8598996623754,26.3669565185004,25.8598996623754,26.0225405407551,141802.480592578,0.0,1.0
2015-08-06,26.84,27.26,26.72,27.07,182740,25.6781245630098,26.0799432037127,25.5633192370947,25.8981681043471,191008.560144826,0.0,1.0
2015-08-07,26.62,27.16,26.48,26.74,145156,25.4676481321655,25.9842720987834,25.3337085852645,25.5824534580806,151723.971524474,0.0,1.0
2015-08-10,27.25,27.415,26.82,26.82,162593,26.0703760932197,26.228233416353,25.658990342024,25.658990342024,169949.955234912,0.0,1.0
2015-08-11,26.81,27.23,26.78,27.03,119210,25.649423231531,26.0512418722339,25.6207219000523,25.8598996623754,124603.975346748,0.0,1.0
2015-08-12,26.54,26.71,26.26,26.66,187119,25.3911112482221,25.5537521266018,25.1232321544202,25.5059165741372,195585.699714018,0.0,1.0
2015-08-13,26.39,26.64,26.25,26.55,224176,25.2476045908282,25.4867823531513,25.1136650439273,25.400678358715,234319.442809601,0.0,1.0
2015-08-14,26.65,26.73,26.17,26.39,151743,25.4963494636443,25.5728863475877,25.0371281599839,25.2476045908282,158609.017960251,0.0,1.0
2015-08-17,26.6,26.64,26.31,26.54,162096,25.4485139111796,25.4867823531513,25.1710677068848,25.3911112482221,169430.467140395,0.0,1.0
2015-08-18,26.33,26.57,26.255,26.53,143074,25.1902019278707,25.4198125797009,25.1184485991737,25.3815441377292,149547.765864949,0.0,1.0
2015-08-19,25.71,26.2,25.57,26.18,134370,24.5970410773093,25.0658294914626,24.4631015304084,25.0466952704768,140449.93010102,0.0,1.0
2015-08-20,25.03,25.54,25.03,25.54,153793,23.9464775637905,24.4344001989296,23.9464775637905,24.4344001989296,160751.775694173,0.0,1.0
2015-08-21,25.0,25.16,24.35,24.59,277822,23.9177762323117,24.0708500001985,23.2959140502716,23.5255247021018,290392.79958715,0.0,1.0
2015-08-24,24.31,25.5,23.78,24.5,265237,23.2576456082999,24.3961317569579,22.7505887521749,23.4394207076655,277238.35759622,0.0,1.0
2015-08-25,23.51,24.9,23.47,24.9,330894,22.4922767688659,23.8221051273824,22.4540083268942,23.8221051273824,345866.184199202,0.0,1.0
2015-08-26,23.68,24.0899,23.02,23.9,679418,22.6549176472456,23.0470735063506,22.0234883547126,22.86539407809,710160.084910133,0.0,1.0
2015-08-27,24.15,24.47,23.59,23.91,219349,23.1045718404131,23.4107193761867,22.5688136528093,22.8749611885829,229274.032281971,0.0,1.0
2015-08-28,24.39,24.71,24.11,24.24,232453,23.3341824922433,23.6403300280169,23.0663033984414,23.1906758348494,242970.95781627,0.0,1.0
2015-08-31,24.33,24.65,24.04,24.13,188706,23.2767798292857,23.5829273650593,22.9993336249909,23.0854376194272,197244.507774377,0.0,1.0
2015-09-01,23.55,24.155,23.49,23.95,228184,22.5305452108376,23.1093553956596,22.4731425478801,22.9132296305546,238508.795491338,0.0,1.0
2015-09-02,23.7,23.81,23.42,23.56,363112,22.6740518682315,22.7792900836536,22.4061727744296,22.5401123213305,379541.973795053,0.0,1.0
2015-09-03,23.47,23.845,23.46,23.76,202697,22.4540083268942,22.8127749703789,22.4444412164013,22.731454531189,211868.567996475,0.0,1.0
2015-09-04,23.28,23.6,23.08,23.28,173516,22.2722332275286,22.5783807633022,22.0808910176701,22.2722332275286,181367.195589853,0.0,1.0
2015-09-08,23.39,23.64,23.36,23.57,195129,22.3774714429508,22.6166492052739,22.348770111472,22.5496794318235,203958.13359144,0.0,1.0
2015-09-09,23.39,23.59,23.13,23.29,328437,22.3774714429508,22.5688136528093,22.1287265701348,22.2818003380216,343298.010661521,0.0,1.0
2015-09-10,23.19,23.57,23.18,23.36,185838,22.1861292330923,22.5496794318235,22.1765621225994,22.348770111472,194246.737442236,0.0,1.0
2015-09-11,23.2,23.23,22.92,23.12,238243,22.1956963435852,22.224397675064,21.9278172497834,22.1191594596418,249022.941855007,0.0,1.0
2015-09-14,22.9,23.375,22.87,23.22,226603,21.9086830287975,22.3631207772114,21.8799816973187,22.2148305645711,236856.25891703,0.0,1.0
2015-09-15,23.47,23.52,22.9,22.93,312936,22.4540083268942,22.5018438793588,21.9086830287975,21.9373843602763,327095.626450046,0.0,1.0
2015-09-16,23.35,23.61,23.3,23.47,451427,22.3392030009791,22.5879478737952,22.2913674485145,22.4540083268942,471853.022220086,0.0,1.0
2015-09-17,23.9,24.18,23.2,23.32,496726,22.86539407809,23.1332731718919,22.1956963435852,22.3105016695003,519201.696653709,0.0,1.0
2015-09-18,23.18,23.75,23.15,23.66,526824,22.1765621225994,22.7218874206961,22.1478607911206,22.6357834262598,550661.561178384,0.0,1.0
2015-09-21,22.89,23.425,22.8101,23.26,494902,21.8991159183046,22.4109563296761,21.8226747054661,22.2530990065428,517295.164894356,0.0,1.0
2015-09-22,21.85,22.72,21.74,22.67,448792,20.9041364270404,21.7364750399249,20.7988982116182,21.6886394874602,469098.79459624,0.0,1.0
2015-09-23,21.39,22.05,21.35,21.89,317555,20.4640493443659,21.0954786368989,20.4257809023942,20.9424048690121,331923.625461258,0.0,1.0
2015-09-24,20.9,21.31,20.61,21.31,451320,19.9952609302126,20.3875124604225,19.7178147259178,20.3875124604225,471741.180718851,0.0,1.0
2015-09-25,18.91,20.96,18.85,20.96,1476751,18.0914059421206,20.0526635931701,18.034003279163,20.0526635931701,1543570.54942777,0.0,1.0
2015-09-28,18.69,18.87,18.39,18.87,767858,17.8809295112762,18.0531375001489,17.5939161964885,18.0531375001489,802601.78929455,0.0,1.0
2015-09-29,18.84,19.069,18.61,18.71,473480,18.0244361686701,18.2435229989581,17.8043926273328,17.9000637322621,494903.86919871,0.0,1.0
2015-09-30,18.97,19.095,18.69,18.92,479052,18.1488086050781,18.2683974862397,17.8809295112762,18.1009730526135,500727.989244278,0.0,1.0
2015-10-01,19.57,19.729,18.95,18.98,578051,18.7228352346536,18.8749522914911,18.1296743840923,18.158375715571,604206.463829905,0.0,1.0
2015-10-02,20.3,20.3,19.2055,19.46,378045,19.4212343006371,19.4212343006371,18.3741140571865,18.6175970192314,395150.657327081,0.0,1.0
2015-10-05,20.94,21.02,20.43,20.47,338308,20.0335293721843,20.1100662561277,19.5456067370451,19.5838751790168,353615.650462273,0.0,1.0
2015-10-06,21.13,21.24,20.81,20.95,321067,20.2153044715498,20.320542686972,19.9091569357762,20.0430964826772,335594.535296153,0.0,1.0
2015-10-07,21.33,21.51,20.85,21.22,654575,20.4066466814083,20.578854670281,19.9474253777479,20.3014084659862,684192.996918024,0.0,1.0
2015-10-08,22.02,22.14,21.25,21.29,324285,21.0667773054201,21.1815826313352,20.3301097974649,20.3683782394366,338958.142314573,0.0,1.0
2015-10-09,22.2,22.32,21.97,22.15,199304,21.2389852942928,21.3537906202079,21.0189417529555,21.1911497418282,208322.042634915,0.0,1.0
2015-10-12,22.28,22.39,21.96,22.22,164347,21.3155221782362,21.4207603936583,21.0093746424626,21.2581195152786,171783.319657008,0.0,1.0
2015-10-13,22.37,22.61,22.17,22.17,276905,21.4016261726725,21.6312368245027,21.210283962814,21.210283962814,289434.307469099,0.0,1.0
2015-10-14,22.2,22.73,22.155,22.41,310002,21.2389852942928,21.7460421504178,21.1959332970746,21.4398946146442,324028.869771349,0.0,1.0
2015-10-15,22.68,22.71,22.25,22.27,259459,21.6982065979532,21.7269079294319,21.2868208467574,21.3059550677432,271198.916529585,0.0,1.0
2015-10-16,22.46,22.73,22.27,22.73,213216,21.4877301671088,21.7460421504178,21.3059550677432,21.7460421504178,222863.528290682,0.0,1.0
2015-10-19,22.48,22.59,22.18,22.39,214589,21.5068643880947,21.6121026035168,21.2198510733069,21.4207603936583,224298.653348572,0.0,1.0
2015-10-20,22.66,22.79,22.38,22.46,166969,21.6790723769673,21.8034448133753,21.4111932831654,21.4877301671088,174523.959061079,0.0,1.0
2015-10-21,22.36,22.93,22.36,22.79,152373,21.3920590621796,21.9373843602763,21.3920590621796,21.8034448133753,159267.523995554,0.0,1.0
2015-10-22,22.75,23.222,22.43,22.43,252177,21.7651763714036,22.2167439866697,21.45902883563,21.45902883563,263587.422959625,0.0,1.0
2015-10-23,23.07,23.33,22.83,22.98,176366,22.0713239071772,22.3200687799933,21.841713255347,21.9852199127409,184346.151463842,0.0,1.0
2015-10-26,22.5,23.09,22.48,22.9,160644,21.5977519377775,22.1640929885903,21.578553936055,21.9817119722268,167354.917790205,0.075,1.0
2015-10-27,22.18,22.52,22.1,22.37,256727,21.290583910218,21.6169499394999,21.2137919033281,21.4729649265814,267451.793901584,0.0,1.0
2015-10-28,22.89,22.96,22.2,22.2,238814,21.9721129713656,22.0393059773942,21.3097819119404,21.3097819119404,248790.476688517,0.0,1.0
2015-10-29,22.78,23.06,22.65,22.7,136707,21.866523961892,22.1352959860066,21.741736950696,21.7897319550021,142417.94742627,0.0,1.0
2015-10-30,22.69,22.86,22.54,22.75,255543,21.7801329541409,21.9433159687819,21.6361479412224,21.8377269593083,266218.332193313,0.0,1.0
2015-11-02,23.59,23.64,22.68,22.68,175477,22.644043031652,22.6920380359582,21.7705339532797,21.7705339532797,182807.56772162,0.0,1.0
2015-11-03,23.82,23.92,23.32,23.47,205032,22.8648200514604,22.9608100600727,22.3848700083987,22.5288550213172,213597.230549298,0.0,1.0
2015-11-04,23.78,23.95,23.61,23.81,139100,22.8264240480155,22.9896070626564,22.6632410333745,22.8552210505992,144910.915220099,0.0,1.0
2015-11-05,23.89,23.98,23.58,23.76,154455,22.932013057489,23.0184040652401,22.6344440307908,22.807226046293,160907.371749248,0.0,1.0
2015-11-06,24.01,24.03,23.39,23.77,137964,23.0472010678239,23.0663990695463,22.4520630144273,22.8168250471542,143727.458716216,0.0,1.0
2015-11-09,23.34,24.01,23.08,24.01,228763,22.4040680101211,23.0472010678239,22.154493987729,23.0472010678239,238319.595244397,0.0,1.0
2015-11-10,23.16,23.49,22.9,23.23,176993,22.2312859946189,22.5480530230397,21.9817119722268,22.2984790006476,184386.898760252,0.0,1.0
2015-11-11,22.89,23.2,22.68,23.2,180878,21.9721129713656,22.2696819980639,21.7705339532797,22.2696819980639,188434.194990518,0.0,1.0
2015-11-12,22.28,22.69,22.18,22.69,212313,21.3865739188303,21.7801329541409,21.290583910218,21.7801329541409,221182.394990114,0.0,1.0
2015-11-13,22.43,22.8,22.07,22.07,149928,21.5305589317488,21.8857219636145,21.1849949007444,21.1849949007444,156191.255910273,0.0,1.0
2015-11-16,23.3,23.32,22.4,22.4,227303,22.3656720066762,22.3848700083987,21.5017619291651,21.5017619291651,236798.603610886,0.0,1.0
2015-11-17,23.02,23.53,22.84,23.35,137256,22.0968999825616,22.5864490264846,21.9241179670594,22.4136670109824,142989.881951474,0.0,1.0
2015-11-18,23.33,23.36,23.03,23.21,101653,22.3944690092599,22.4232660118436,22.1064989834229,22.2792809989251,105899.563370731,0.0,1.0
2015-11-19,23.39,23.51,23.17,23.29,74608,22.4520630144273,22.5672510247621,22.2408849954802,22.356073005815,77724.7560225821,0.0,1.0
2015-11-20,23.46,23.74,23.45,23.53,95147,22.519256020456,22.7880280445705,22.5096570195947,22.5864490264846,99121.7746257854,0.0,1.0
2015-11-23,23.55,23.69,23.2,23.47,135136,22.6056470282071,22.7400330402644,22.2696819980639,22.5288550213172,140781.318757608,0.0,1.0
2015-11-24,24.37,24.42,23.44,23.44,118734,23.3927650988283,23.4407601031345,22.5000580187335,22.5000580187335,123694.123707716,0.0,1.0
2015-11-25,24.24,24.48,23.95,24.35,144207,23.2679780876322,23.4983541083019,22.9896070626564,23.3735670971058,150231.260612113,0.0,1.0
2015-11-27,24.15,24.2822,23.81,24.15,73656,23.1815870798811,23.3084858712667,22.8552210505992,23.1815870798811,76732.9861355258,0.0,1.0
2015-11-30,24.56,24.72,24.0832,24.17,154800,23.5751461151917,23.7287301289715,23.1174657541281,23.2007850816036,161266.784155797,0.0,1.0
2015-12-01,24.65,24.72,24.42,24.61,114854,23.6615371229429,23.7287301289715,23.4407601031345,23.6231411194979,119652.036352906,0.0,1.0
2015-12-02,24.73,25.0,24.57,24.6,115155,23.7383291298327,23.9975021530861,23.584745116053,23.6135421186367,119965.610655432,0.0,1.0
2015-12-03,24.55,24.83,24.26,24.83,192838,23.5655471143305,23.8343191384451,23.2871760893547,23.8343191384451,200893.825084209,0.0,1.0
2015-12-04,24.38,24.6499,24.16,24.54,171057,23.4023640996895,23.6614411329342,23.1911860807424,23.5559481134693,178202.92181743,0.0,1.0
2015-12-07,23.58,24.29,23.45,24.29,212505,22.6344440307908,23.3159730919384,22.5096570195947,23.3159730919384,221382.415807672,0.0,1.0
2015-12-08,23.12,23.39,22.81,23.35,170310,22.192889991174,22.4520630144273,21.8953209644757,22.4136670109824,177424.71582412,0.0,1.0
2015-12-09,22.91,23.73,22.73,23.07,166634,21.9913109730881,22.7784290437093,21.8185289575858,22.1448949868678,173595.150587965,0.0,1.0
2015-12-10,22.75,22.95,22.54,22.89,161611,21.8377269593083,22.029706976533,21.6361479412224,21.9721129713656,168362.314303634,0.0,1.0
2015-12-11,21.78,22.365,21.73,22.03,284537,20.9066238757686,21.4681654261508,20.8586288714624,21.1465988972994,296423.559194689,0.0,1.0
2015-12-14,21.61,22.0,21.49,21.76,340476,20.7434408611276,21.1178018947157,20.6282528507928,20.8874258740461,354699.416035071,0.0,1.0
2015-12-15,22.65,22.68,21.68,21.78,207965,21.741736950696,21.7705339532797,20.8106338671562,20.9066238757686,216652.756892508,0.0,1.0
2015-12-16,23.4,23.44,22.65,22.77,196592,22.4616620152885,22.5000580187335,21.741736950696,21.8569249610308,204804.648777497,0.0,1.0
2015-12-17,23.03,23.62,22.99,23.37,307808,22.1064989834229,22.6728400342357,22.0681029799779,22.4328650127048,320666.707347723,0.0,1.0
2015-12-18,24.61,25.42,23.38,23.38,1033396,23.6231411194979,24.4006601892579,22.4424640135661,22.4424640135661,1076566.21239964,0.0,1.0
2015-12-21,26.0,26.02,24.41,24.6,423759,24.9574022392095,24.976600240932,23.4311611022732,23.6135421186367,441461.570975945,0.0,1.0
2015-12-22,26.23,26.47,25.3,26.31,291415,25.1781792590179,25.4085552796875,24.2854721789231,25.2549712659078,303588.888273653,0.0,1.0
2015-12-23,26.38,26.52,25.73,26.37,237728,25.3221642719364,25.4565502839937,24.6982292159562,25.3125652710752,247659.108939207,0.0,1.0
2015-12-24,26.59,26.765,26.25,26.36,127730,25.5237432900223,25.6917258050939,25.1973772607404,25.3029662702139,133065.932430362,0.0,1.0
2015-12-28,26.25,26.59,25.74,26.4,171700,25.1973772607404,25.5237432900223,24.7078282168174,25.3413622736589,178872.783201229,0.0,1.0
2015-12-29,26.66,26.9299,26.37,26.42,156380,25.590936296051,25.8500133292957,25.3125652710752,25.3605602753813,162912.788800281,0.0,1.0
2015-12-30,26.29,26.62,26.17,26.6,108873,25.2357732641853,25.552540292606,25.1205852538505,25.5333422908836,113421.179530969,0.0,1.0
2015-12-31,26.29,26.68,25.84,26.14,228862,25.2357732641853,25.6101342977734,24.8038182254298,25.0917882512668,238422.730978449,0.0,1.0
2016-01-04,25.79,25.97,25.26,25.82,225537,24.7558232211236,24.9286052366258,24.2470761754782,24.7846202237073,234958.828799392,0.0,1.0
2016-01-05,25.43,25.92,25.22,25.92,117896,24.4102591901191,24.8806102323196,24.2086801720332,24.8806102323196,122821.116181084,0.0,1.0
2016-01-06,24.66,25.22,24.56,25.11,178520,23.6711361238041,24.2086801720332,23.5751461151917,24.1030911625596,185977.689324889,0.0,1.0
2016-01-07,24.1,24.69,24.1,24.21,206771,23.133592075575,23.6999331263878,23.133592075575,23.2391810850485,215408.877433322,0.0,1.0
2016-01-08,23.51,24.2,23.47,24.2,297496,22.5672510247621,23.2295820841873,22.5288550213172,23.2295820841873,309923.922604735,0.0,1.0
2016-01-11,23.36,23.78,23.06,23.6,189807,22.4232660118436,22.8264240480155,22.1352959860066,22.6536420325132,197736.204782037,0.0,1.0
2016-01-12,23.76,23.79,23.11,23.52,331728,22.807226046293,22.8360230488767,22.1832909903128,22.5768500256234,345585.967535104,0.0,1.0
2016-01-13,23.12,23.91,23.005,23.88,308356,22.192889991174,22.9512110592115,22.0825014812698,22.9224140566278,321237.600097835,0.0,1.0
2016-01-14,23.66,23.91,22.7,23.17,259907,22.7112360376806,22.9512110592115,21.7897319550021,22.2408849954802,270764.638692382,0.0,1.0
2016-01-15,23.87,23.97,22.99,23.09,350288,22.9128150557666,23.0088050643789,22.0681029799779,22.1640929885903,364921.313232337,0.0,1.0
2016-01-19,21.88,24.09,21.421,24.02,350229,21.0026138843809,23.1239930747137,20.5620197448503,23.0568000686851,364859.848501942,0.0,1.0
2016-01-20,21.99,22.16,20.29,21.56,303674,21.1082028938545,21.2713859084955,19.4763727474446,20.6954458568214,316360.009119686,0.0,1.0
2016-01-21,21.75,22.31,21.69,22.05,192380,20.8778268731849,21.415370921414,20.8202328680175,21.1657968990219,200416.692092327,0.0,1.0
2016-01-22,21.89,22.42,21.58,22.08,187809,21.0122128852422,21.5209599308876,20.7146438585439,21.1945939016056,195654.738149328,0.0,1.0
2016-01-25,21.03,21.77,21.0,21.76,158988,20.186698811176,20.8970248749073,20.1579018085923,20.8874258740461,165629.738238771,0.0,1.0
2016-01-26,21.1,21.39,20.87,21.09,198108,20.3258843236639,20.6052448191076,20.1043225514154,20.3162512031313,205652.985790805,0.075,1.0
2016-01-27,20.66,21.11,20.53,20.95,144103,19.902027020232,20.3355174441964,19.776796453309,20.1813875156758,149591.193749937,0.0,1.0
2016-01-28,20.25,21.03,20.16,20.81,173005,19.5070690783978,20.2584524799361,19.4203709936049,20.0465238282202,179593.932636432,0.0,1.0
2016-01-29,21.01,21.02,20.19,20.32,389215,20.239186238871,20.2488193594036,19.4492703552026,19.5745009221256,404038.336990774,0.0,1.0
2016-02-01,20.69,20.88,20.22,20.88,166528,19.9309263818297,20.113955671948,19.4781697168002,20.113955671948,172870.254698302,0.0,1.0
2016-02-02,19.36,20.565,19.34,20.4,174931,18.6497213510016,19.8105123751729,18.6304551099365,19.6515658863859,181593.284760692,0.0,1.0
2016-02-03,19.67,19.76,18.905,19.54,189271,18.9483480875104,19.0350461723032,18.2114143667709,18.8231175205873,196479.426745065,0.0,1.0
2016-02-04,20.05,20.64,19.6,19.63,116331,19.314406667747,19.882760779167,18.8809162437826,18.9098156053802,120761.491156491,0.0,1.0
2016-02-05,19.3,19.98,19.26,19.96,152472,18.5919226278063,19.2469748240192,18.5533901456761,19.2277085829541,158278.928915014,0.0,1.0
2016-02-08,19.4,19.48,18.7,19.1,177454,18.6882538331317,18.7653187973921,18.0139353958538,18.3992602171555,184212.373758362,0.0,1.0
2016-02-09,19.63,19.79,19.01,19.2,217818,18.9098156053802,19.0639455339009,18.3125621323626,18.4955914224809,226113.645380205,0.0,1.0
2016-02-10,19.79,20.2,19.44,19.72,247158,19.0639455339009,19.4589034757351,18.7267863152619,18.9965136901731,256571.065590909,0.0,1.0
2016-02-11,18.98,19.41,18.36,19.41,163100,18.283662770765,18.6978869536643,17.6864092977473,18.6978869536643,169311.698580977,0.0,1.0
2016-02-12,18.93,19.14,18.76,19.13,170683,18.2354971681022,18.4377926992856,18.071734119049,18.4281595787531,177183.498766996,0.0,1.0
2016-02-16,19.62,19.74,19.0081,19.16,189311,18.9001824848477,19.0157799312382,18.3107318394614,18.4570589403507,196520.950153669,0.0,1.0
2016-02-17,19.56,19.99,19.45,19.79,214900,18.8423837616524,19.2566079445517,18.7364194357944,19.0639455339009,223084.512722576,0.0,1.0
2016-02-18,19.74,20.34,19.47,19.63,215915,19.0157799312382,19.5937671631907,18.7556856768595,18.9098156053802,224138.16921589,0.0,1.0
2016-02-19,19.56,19.9,19.41,19.7,239201,18.8423837616524,19.1699098597588,18.6978869536643,18.977247449108,248311.021534448,0.0,1.0
2016-02-22,21.23,21.9,19.97,19.97,348079,20.4511148905869,21.0965339662673,19.2373417034866,19.2373417034866,361335.663582883,0.0,1.0
2016-02-23,20.99,21.41,20.91,21.13,199630,20.2199199978059,20.6245110601727,20.1428550335456,20.3547836852615,207232.951488171,0.0,1.0
2016-02-24,21.34,21.46,20.56,20.77,161959,20.5570792164449,20.6726766628354,19.8056958149066,20.00799134609,168127.243350561,0.0,1.0
2016-02-25,21.52,21.56,21.17,21.45,142899,20.7304753860307,20.7690078681608,20.3933161673917,20.6630435423029,148341.339150969,0.0,1.0
2016-02-26,21.6,21.94,21.4,21.59,161979,20.807540350291,21.1350664483974,20.6148779396401,20.7979072297585,168148.005054863,0.0,1.0
2016-02-29,21.29,21.97,21.28,21.64,210584,20.5089136137822,21.1639658099951,20.4992804932496,20.8460728324212,218604.136934253,0.0,1.0
2016-03-01,21.49,21.72,20.88,21.51,256362,20.701576024433,20.9231377966815,20.113955671948,20.7208422654981,266125.601910587,0.0,1.0
2016-03-02,21.72,21.8,21.36,21.36,153560,20.9231377966815,21.0002027609418,20.57634545751,20.57634545751,159408.365629031,0.0,1.0
2016-03-03,21.96,22.15,21.71,21.71,162146,21.1543326894625,21.3373619795808,20.913504676149,20.913504676149,168321.365285783,0.0,1.0
2016-03-04,22.25,22.34,21.56,21.96,236103,21.4336931849062,21.5203912696991,20.7690078681608,21.1543326894625,245095.033538103,0.0,1.0
2016-03-07,22.36,22.59,21.79,22.1,276531,21.5396575107642,21.7612192830127,20.9905696404093,21.2891963769181,287062.742613711,0.0,1.0
2016-03-08,21.45,22.18,21.165,22.18,216131,20.6630435423029,21.3662613411784,20.3884996071254,21.3662613411784,224362.39562235,0.0,1.0
2016-03-09,21.79,21.98,21.35,21.52,200247,20.9905696404093,21.1735989305276,20.5667123369774,20.7304753860307,207873.45006588,0.0,1.0
2016-03-10,21.26,21.95,20.8,21.8,243534,20.4800142521846,21.14469956893,20.0368907076876,21.0002027609418,252809.044771427,0.0,1.0
2016-03-11,21.61,21.68,20.95,21.41,255626,20.8171734708235,20.8846053145513,20.1813875156758,20.6245110601727,265361.571192281,0.0,1.0
2016-03-14,21.29,21.54,21.22,21.47,168107,20.5089136137822,20.7497416270957,20.4414817700544,20.6823097833679,174509.391252927,0.0,1.0
2016-03-15,21.0,21.1,20.74,21.06,150767,20.2295531183385,20.3258843236639,19.9790919844924,20.2873518415337,156508.993623288,0.0,1.0
2016-03-16,21.21,21.35,20.96,21.0,125619,20.4318486495219,20.5667123369774,20.1910206362083,20.2295531183385,130403.226634235,0.0,1.0
2016-03-17,22.07,22.14,21.02,21.15,209919,21.2602970153205,21.3277288590483,20.2488193594036,20.3740499263266,217913.810266218,0.0,1.0
2016-03-18,22.63,22.68,21.93,22.2,350595,21.7997517651428,21.8479173678055,21.1254333278649,21.3855275822435,363947.485984046,0.0,1.0
2016-03-21,22.21,22.72,22.04,22.52,264438,21.3951607027761,21.8864498499357,21.2313976537228,21.6937874392849,274509.178107643,0.0,1.0
2016-03-22,21.94,22.2355,21.71,22.02,205309,21.1350664483974,21.419725160134,20.913504676149,21.2121314126578,213128.23742466,0.0,1.0
2016-03-23,23.03,24.3,20.95,21.06,697147,22.1850765864445,23.4084828940774,20.1813875156758,20.2873518415337,723697.993443488,0.0,1.0
2016-03-24,22.8,22.83,21.4501,22.82,474567,21.963514814196,21.9924141757937,20.6631398735082,21.9827810552611,492640.986269031,0.0,1.0
2016-03-28,22.62,23.0,22.44,22.93,339136,21.7901186446103,22.1561772248469,21.6167224750245,22.0887453811191,352052.067504344,0.0,1.0
2016-03-29,23.21,23.22,22.23,22.49,339909,22.3584727560303,22.3681058765628,21.4144269438411,21.6648880776872,352854.507375607,0.0,1.0
2016-03-30,23.2,23.38,22.96,23.35,313525,22.3488396354977,22.5222358050835,22.1176447427167,22.4933364434859,325465.667060706,0.0,1.0
2016-03-31,23.27,23.47,23.08,23.2,240559,22.4162714792255,22.6089338898764,22.2332421891072,22.3488396354977,249720.741256539,0.0,1.0
2016-04-01,23.39,23.61,22.92,23.15,198683,22.531868925616,22.743797577332,22.0791122605866,22.300674032835,206249.884789482,0.0,1.0
2016-04-04,23.29,23.6304,23.21,23.36,194415,22.4355377202906,22.7634491432183,22.3584727560303,22.5029695640184,201819.337091483,0.0,1.0
2016-04-05,23.25,23.51,22.99,23.17,241107,22.3970052381604,22.6474663720065,22.1465441043143,22.3199402739001,250289.611954408,0.0,1.0
2016-04-06,23.27,23.42,22.98,23.36,164546,22.4162714792255,22.5607682872137,22.1369109837818,22.5029695640184,170812.769801996,0.0,1.0
2016-04-07,23.3,23.49,23.06,23.07,465012,22.4451708408232,22.6282001309415,22.2139759480421,22.2236090685747,482722.082038856,0.0,1.0
2016-04-08,23.44,23.94,23.28,23.48,149900,22.5800345282787,23.0616905549059,22.4259045997581,22.6185670104089,155608.973741806,0.0,1.0
2016-04-11,23.32,23.82,23.32,23.54,149891,22.4644370818882,22.9460931085153,22.4644370818882,22.6763657336042,155599.63097487,0.0,1.0
2016-04-12,23.53,23.85,23.27,23.3,78615,22.6667326130716,22.974992470113,22.4162714792255,22.4451708408232,81609.0691842034,0.0,1.0
2016-04-13,24.15,24.23,23.52,23.64,307155,23.2639860860892,23.3410510503496,22.6570994925391,22.7726969389296,318853.06424059,0.0,1.0
2016-04-14,24.61,24.74,24.13,24.16,270255,23.7071096305862,23.8323401975092,23.2447198450242,23.2736192066218,280547.719803814,0.0,1.0
2016-04-15,24.13,24.8,24.12,24.62,139186,23.2447198450242,23.8901389207045,23.2350867244916,23.7167427511187,144486.928747345,0.0,1.0
2016-04-18,24.21,24.53,24.06,24.08,123475,23.3217848092845,23.6300446663258,23.1772880012964,23.1965542423614,128177.571933085,0.0,1.0
2016-04-19,24.29,24.66,24.115,24.26,106970,23.3988497735448,23.7552752332489,23.2302701642253,23.3699504119472,111043.975458045,0.0,1.0
2016-04-20,24.43,24.61,24.04,24.19,155698,23.5337134610004,23.7071096305862,23.1580217602313,23.3025185682194,161627.791818891,0.0,1.0
2016-04-21,24.04,24.51,23.86,24.43,134011,23.1580217602313,23.6107784252608,22.9846255906455,23.5337134610004,139114.83775926,0.0,1.0
2016-04-22,24.19,24.42,23.94,23.99,120482,23.3025185682194,23.5240803404679,23.0616905549059,23.1098561575686,125070.582884325,0.0,1.0
2016-04-25,23.61,24.33,23.48,24.13,141868,22.743797577332,23.437382255675,22.6185670104089,23.2447198450242,147271.073294213,0.0,1.0
2016-04-26,24.43,24.4399,23.46,23.76,173460,23.5337134610004,23.5432502503276,22.5993007693438,22.8882943853201,180066.261409297,0.0,1.0
2016-04-27,24.44,24.604,24.21,24.43,131454,23.615594985527,23.7740629715183,23.3933532978564,23.6059323034544,136042.973381316,0.075,1.0
2016-04-28,24.22,24.85,24.16,24.33,178626,23.403015979929,24.0117649505052,23.3450398874932,23.509305482728,184861.717126987,0.0,1.0
2016-04-29,24.04,24.466,23.88,24.2,143266,23.2290877026215,23.6407179589159,23.0744847894593,23.3836906157837,148267.322595339,0.0,1.0
2016-05-02,24.06,24.13,23.73,24.11,123806,23.2484130667668,23.3160518412752,22.9295445583697,23.29672647713,128127.986690761,0.0,1.0
2016-05-03,23.83,24.09,23.46,23.91,143691,23.0261713790961,23.2774011129847,22.6686521424085,23.1034728356772,148707.159068075,0.0,1.0
2016-05-04,23.51,23.83,23.3,23.58,145307,22.7169655527717,23.0261713790961,22.5140492292463,22.7846043272802,150379.57257382,0.0,1.0
2016-05-05,23.57,23.85,23.45,23.67,88669,22.7749416452075,23.0454967432414,22.6589894603359,22.8715684659339,91764.3769436301,0.0,1.0
2016-05-06,23.85,23.89,23.48,23.52,107868,23.0454967432414,23.0841474715319,22.6879775065538,22.7266282348443,111633.601508481,0.0,1.0
2016-05-09,23.81,24.15,23.62,23.72,102709,23.0068460149508,23.3353772054205,22.8232550555707,22.9198818762971,106294.504184138,0.0,1.0
2016-05-10,24.55,24.61,24.0,24.0,72561,23.721884488326,23.7798605807619,23.190436974331,23.190436974331,75094.0571722558,0.0,1.0
2016-05-11,23.95,24.655,23.92,24.56,82355,23.1421235639678,23.8233426500887,23.1131355177499,23.7315471703987,85229.9593227919,0.0,1.0
2016-05-12,23.77,24.03,23.5,23.93,91932,22.9681952866603,23.2194250205489,22.7073028706991,23.1227981998225,95141.286144896,0.0,1.0
2016-05-13,23.37,23.91,23.35,23.61,99760,22.5816880037548,23.1034728356772,22.5623626396095,22.8135923734981,103242.556518022,0.0,1.0
2016-05-16,24.34,24.48,23.45,23.49,154547,23.5189681648006,23.6542457138176,22.6589894603359,22.6976401886264,159942.134945778,0.0,1.0
2016-05-17,23.33,24.4,23.22,24.27,151479,22.5430372754642,23.5769442572365,22.4367477726652,23.4513293902922,156767.033067297,0.0,1.0
2016-05-18,23.41,23.74,23.0,23.24,92369,22.6203387320453,22.9392072404424,22.2241687670672,22.4560731368105,95593.5415298037,0.0,1.0
2016-05-19,23.01,23.43,22.59,23.21,105874,22.2338314491398,22.6396640961906,21.827998802089,22.4270850905926,109569.992269337,0.0,1.0
2016-05-20,23.67,23.68,22.92,23.04,122536,22.8715684659339,22.8812311480065,22.1468673104861,22.2628194953577,126813.65181929,0.0,1.0
2016-05-23,23.28,23.73,23.01,23.68,192372,22.494723865101,22.9295445583697,22.2338314491398,22.8812311480065,199087.581019297,0.0,1.0
2016-05-24,24.1,24.2,23.44,23.44,156741,23.2870637950573,23.3836906157837,22.6493267782632,22.6493267782632,162212.726054444,0.0,1.0
2016-05-25,24.24,24.3588,24.1,24.23,85474,23.4223413440743,23.5371340070972,23.2870637950573,23.4126786620016,88457.8415780015,0.0,1.0
2016-05-26,24.47,24.57,24.0,24.24,119816,23.6445830317449,23.7412098524713,23.190436974331,23.4223413440743,123998.698393779,0.0,1.0
2016-05-27,24.53,24.6499,24.24,24.41,104308,23.7025591241808,23.8184146822317,23.4223413440743,23.5866069393091,107949.324230973,0.0,1.0
2016-05-31,24.41,24.66,24.31,24.52,106061,23.5866069393091,23.8281739911251,23.4899801185827,23.6928964421081,109763.520317341,0.0,1.0
2016-06-01,24.39,24.58,24.0,24.3,223799,23.5672815751638,23.750872534544,23.190436974331,23.4803174365101,231611.677086778,0.0,1.0
2016-06-02,24.6,24.61,24.29,24.33,114689,23.7701978986892,23.7798605807619,23.4706547544375,23.509305482728,118692.718168559,0.0,1.0
2016-06-03,24.29,24.67,24.13,24.56,178868,23.4706547544375,23.8378366731977,23.3160518412752,23.7315471703987,185112.16518911,0.0,1.0
2016-06-06,24.81,24.87,24.21,24.25,122429,23.9731142222146,24.0310903146505,23.3933532978564,23.4320040261469,126702.916519096,0.0,1.0
2016-06-07,24.58,24.89,24.56,24.81,78684,23.750872534544,24.0504156787957,23.7315471703987,23.9731142222146,81430.807107699,0.0,1.0
2016-06-08,24.41,24.68,24.31,24.57,135243,23.5866069393091,23.8474993552703,23.4899801185827,23.7412098524713,139964.244899428,0.0,1.0
2016-06-09,24.27,24.37,24.14,24.33,148607,23.4513293902922,23.5479562110186,23.3257145233479,23.509305482728,153794.773420948,0.0,1.0
2016-06-10,24.19,24.27,23.77,24.07,105440,23.3740279337111,23.4513293902922,22.9681952866603,23.2580757488394,109120.841612473,0.0,1.0
2016-06-13,23.36,24.13,23.2875,24.13,121980,22.5720253216821,23.3160518412752,22.5019708766555,23.3160518412752,126238.242222017,0.0,1.0
2016-06-14,23.12,23.4,22.85,23.32,105410,22.3401209519388,22.6106760499727,22.0792285359776,22.5333745933916,109089.794332044,0.0,1.0
2016-06-15,23.03,23.3825,23.02,23.2,199759,22.2531568132851,22.5937663563456,22.2434941312124,22.4174224085199,206732.456370125,0.0,1.0
2016-06-16,22.52,22.86,22.27,22.86,141144,21.7603600275805,22.0888912180502,21.5187929757646,22.0888912180502,146071.244959701,0.0,1.0
2016-06-17,23.2,23.27,22.47,22.47,285756,22.4174224085199,22.4850611830284,21.7120466172174,21.7120466172174,295731.555536929,0.0,1.0
2016-06-20,23.24,23.73,23.22,23.52,131147,22.4560731368105,22.9295445583697,22.4367477726652,22.7266282348443,135725.256211599,0.0,1.0
2016-06-21,23.15,23.37,23.055,23.37,88581,22.3691089981567,22.5816880037548,22.2773135184667,22.5816880037548,91673.30492104,0.0,1.0
2016-06-22,22.9,23.32,22.89,23.25,89635,22.1275419463408,22.5333745933916,22.1178792642681,22.4657358188831,92764.0993734255,0.0,1.0
2016-06-23,23.5,23.77,23.23,23.23,303768,22.7073028706991,22.9681952866603,22.4464104547378,22.4464104547378,314372.342706161,0.0,1.0
2016-06-24,23.24,23.33,22.38,22.65,409274,22.4560731368105,22.5430372754642,21.6250824785636,21.8859748945248,423561.488335576,0.0,1.0
2016-06-27,22.28,22.87,21.94,22.87,248149,21.5284556578372,22.0985539001229,21.1999244673675,22.0985539001229,256811.719701191,0.0,1.0
2016-06-28,22.06,22.61,21.78,22.61,203655,21.3158766522392,21.8473241662343,21.0453215542053,21.8473241662343,210764.463188431,0.0,1.0
2016-06-29,22.33,22.46,22.18,22.32,148085,21.5767690682004,21.7023839351447,21.4318288371109,21.5671063861278,153254.550741493,0.0,1.0
2016-06-30,23.34,23.36,22.27,22.32,264950,22.5526999575369,22.5720253216821,21.5187929757646,21.5671063861278,274199.231650461,0.0,1.0
2016-07-01,23.29,23.75,23.22,23.28,78554,22.5043865471737,22.948869922515,22.4367477726652,22.494723865101,81296.2688925092,0.0,1.0
2016-07-05,22.62,23.2209,22.43,23.2,74109,21.8569868483069,22.4376174140517,21.6733958889268,22.4174224085199,76696.096842363,0.0,1.0
2016-07-06,22.87,22.92,22.37,22.57,114635,22.0985539001229,22.1468673104861,21.615419796491,21.8086734379437,118636.833063788,0.0,1.0
2016-07-07,22.72,23.15,22.5,22.98,79638,21.9536136690333,22.3691089981567,21.7410346634353,22.2048434029219,82418.1106253235,0.0,1.0
2016-07-08,23.32,23.47,22.8,22.97,207412,22.5333745933916,22.6783148244811,22.0309151256144,22.1951807208493,214652.617607418,0.0,1.0
2016-07-11,24.0,24.05,23.63,23.63,161946,23.190436974331,23.2387503846941,22.8329177376434,22.8329177376434,167599.429208777,0.0,1.0
2016-07-12,25.04,25.28,24.2,24.2,423747,24.1953559098853,24.4272602796286,23.3836906157837,23.3836906157837,438539.731323601,0.0,1.0
2016-07-13,22.73,23.77,21.99,21.99,1511544,21.9632763511059,22.9681952866603,21.2482378777307,21.2482378777307,1564311.01493061,0.0,1.0
2016-07-14,22.99,23.1,22.095,22.77,753176,22.2145060849945,22.3207955877935,21.3496960394934,22.0019270793965,779468.882798899,0.0,1.0
2016-07-15,23.33,23.43,22.87,23.21,331605,22.5430372754642,22.6396640961906,22.0985539001229,22.4270850905926,343181.114215706,0.0,1.0
2016-07-18,24.26,24.31,23.16,23.24,425938,23.4416667082195,23.4899801185827,22.3787716802294,22.4560731368105,440807.217704225,0.0,1.0
2016-07-19,24.21,24.47,24.17,24.17,280017,23.3933532978564,23.6445830317449,23.3547025695658,23.3547025695658,289792.210790969,0.0,1.0
2016-07-20,24.12,24.375,23.9,24.15,140999,23.3788592747474,23.6260238317565,23.1656192647787,23.4079374579249,145468.854576385,0.075,1.0
2016-07-21,24.25,24.52,23.93,24.03,205821,23.5048647351834,23.7665683837813,23.1946974479563,23.2916247252148,212345.797613928,0.0,1.0
2016-07-22,24.27,24.31,23.87,24.18,138467,23.5242501906351,23.5630211015385,23.1365410816012,23.4370156411025,142856.586831313,0.0,1.0
2016-07-25,24.21,24.4,24.0,24.26,244974,23.46609382428,23.6502556510712,23.2625465420372,23.5145574629093,252739.99943968,0.0,1.0
2016-07-26,24.35,24.57,24.19,24.23,103559,23.6017920124419,23.8150320224106,23.4467083688283,23.4854792797317,106841.957113709,0.0,1.0
2016-07-27,24.51,24.61,24.31,24.56,112416,23.7568756560555,23.853802933314,23.5630211015385,23.8053392946847,115979.735714855,0.0,1.0
2016-07-28,23.88,24.58,23.87,24.5,235319,23.146233809327,23.8247247501364,23.1365410816012,23.7471829283297,242778.923184281,0.0,1.0
2016-07-29,24.16,24.225,23.74,23.81,313656,23.4176301856508,23.4806329158688,23.0105356211651,23.0783847152461,323599.309576739,0.0,1.0
2016-08-01,24.0,24.2,23.88,24.1,272487,23.2625465420372,23.4564010965542,23.146233809327,23.3594738192957,281125.197887612,0.0,1.0
2016-08-02,23.6,24.11,23.53,23.94,234675,22.8748374330033,23.3691665470215,22.8069883389223,23.2043901756821,242114.50753348,0.0,1.0
2016-08-03,23.99,24.09,23.49,23.5,177613,23.2528538143114,23.3497810915698,22.7682174280189,22.7779101557448,183243.566747817,0.0,1.0
2016-08-04,23.92,24.25,23.92,23.93,98202,23.1850047202304,23.5048647351834,23.1850047202304,23.1946974479563,101315.133136477,0.0,1.0
2016-08-05,24.39,24.69,23.935,24.04,141640,23.6405629233453,23.9313447551208,23.1995438118192,23.3013174529406,146130.175123222,0.0,1.0
2016-08-08,24.24,24.544,24.03,24.36,124344,23.4951720074576,23.7898309303234,23.2916247252148,23.6114847401678,128285.869073157,0.0,1.0
2016-08-09,24.02,24.35,23.825,24.3,124365,23.2819319974889,23.6017920124419,23.0929238068349,23.5533283738127,128307.5348009,0.0,1.0
2016-08-10,23.67,24.33,23.65,24.14,82344,22.9426865270842,23.5824065569902,22.9233010716325,23.3982447301991,84954.4135861804,0.0,1.0
2016-08-11,23.68,23.8,23.64,23.75,184249,22.95237925481,23.0686919875202,22.9136083439067,23.020228348891,190089.93671476,0.0,1.0
2016-08-12,23.65,23.84,23.6,23.7,114243,22.9233010716325,23.1074628984236,22.8748374330033,22.9717647102617,117864.654028539,0.0,1.0
2016-08-15,24.0,24.07,23.7,23.74,131739,23.2625465420372,23.3303956361182,22.9717647102617,23.0105356211651,135915.300342828,0.0,1.0
2016-08-16,23.52,23.9,23.5,23.9,93504,22.7972956111965,23.1656192647787,22.7779101557448,23.1656192647787,96468.2003298625,0.0,1.0
2016-08-17,23.48,23.63,23.365,23.53,110053,22.7585247002931,22.9039156161808,22.6470583314458,22.8069883389223,113541.825493052,0.0,1.0
2016-08-18,23.77,23.9,23.34,23.42,160262,23.0396138043427,23.1656192647787,22.6228265121312,22.700368333938,165342.51712509,0.0,1.0
2016-08-19,23.88,23.92,23.67,23.75,224461,23.146233809327,23.1850047202304,22.9426865270842,23.020228348891,231576.710239576,0.0,1.0
2016-08-22,23.73,23.86,23.5,23.81,215329,23.0008428934393,23.1268483538753,22.7779101557448,23.0783847152461,222155.213775122,0.0,1.0
2016-08-23,24.65,24.66,23.84,23.84,140720,23.8925738442174,23.9022665719432,23.1074628984236,23.1074628984236,145181.009907793,0.0,1.0
2016-08-24,24.72,24.81,24.29,24.62,185212,23.9604229382983,24.047657487831,23.5436356460868,23.8634956610398,191083.465086997,0.0,1.0
2016-08-25,24.8,24.9,24.51,24.58,128279,24.0379647601051,24.1348920373636,23.7568756560555,23.8247247501364,132345.613771758,0.0,1.0
2016-08-26,24.44,24.99,24.27,24.83,81622,23.6890265619746,24.2221265868962,23.5242501906351,24.0670429432827,84209.5252323327,0.0,1.0
2016-08-29,24.6,24.81,24.39,24.45,59950,23.8441102055881,24.047657487831,23.6405629233453,23.6987192897004,61850.4942010532,0.0,1.0
2016-08-30,24.65,24.87,24.56,24.69,55715,23.8925738442174,24.1058138541861,23.8053392946847,23.9313447551208,57481.2391061163,0.0,1.0
2016-08-31,24.61,24.79,24.25,24.64,122298,23.853802933314,24.0282720323793,23.5048647351834,23.8828811164915,126175.008170148,0.0,1.0
2016-09-01,26.21,26.21,24.2615,24.6,518738,25.4046393694498,25.4046393694498,23.5160113720682,23.8441102055881,535182.67991436,0.0,1.0
2016-09-02,29.03,29.08,26.51,26.57,1037170,28.1379885881392,28.1864522267684,25.6954212012253,25.7535775675804,1070049.65922446,0.0,1.0
2016-09-06,28.56,29.01,28.07,29.01,321419,27.6824303850243,28.1186031326875,27.2074867264577,28.1186031326875,331608.406932582,0.0,1.0
2016-09-07,28.59,28.62,28.13,28.53,184899,27.7115085682018,27.7405867513794,27.2656430928128,27.6533522018467,190760.542573487,0.0,1.0
2016-09-08,28.6,28.68,28.29,28.59,130431,27.7212012959277,27.7987431177345,27.4207267364264,27.7115085682018,134565.835014805,0.0,1.0
2016-09-09,27.73,28.36,27.72,28.31,165088,26.8779339837788,27.4885758305073,26.868241256053,27.4401121918781,170321.507700808,0.0,1.0
2016-09-12,28.07,28.1,27.43,27.51,200209,27.2074867264577,27.2365649096352,26.5871521520034,26.6646939738102,206555.88979981,0.0,1.0
2016-09-13,27.46,28.05,27.34,27.84,168657,26.6162303351809,27.188101271006,26.4999176024707,26.9845539887632,174003.64971588,0.0,1.0
2016-09-14,27.53,27.72,27.06,27.51,140153,26.6840794292618,26.868241256053,26.228521226147,26.6646939738102,144596.035258719,0.0,1.0
2016-09-15,28.06,28.06,27.41,27.47,147291,27.1977939987318,27.1977939987318,26.5677666965517,26.6259230629068,151960.319288863,0.0,1.0
2016-09-16,27.5,28.15,27.36,28.08,406921,26.6550012460843,27.2850285482645,26.5193030579224,27.2171794541835,419820.933290854,0.0,1.0
2016-09-19,27.73,28.1099,27.6,27.61,141786,26.8779339837788,27.2461607100838,26.7519285233428,26.7616212510686,146280.803516105,0.0,1.0
2016-09-20,27.54,27.88,27.42,27.84,99013,26.6937721569877,27.0233248996666,26.5774594242775,26.9845539887632,102151.842907904,0.0,1.0
2016-09-21,28.03,28.0599,27.59,27.74,133923,27.1687158155543,27.1976970714546,26.7422357956169,26.8876267115047,138168.536028151,0.0,1.0
2016-09-22,29.01,29.21,28.25,28.3,306940,28.1186031326875,28.3124576872045,27.381955825523,27.4304194641522,316670.403504107,0.0,1.0
2016-09-23,29.66,31.23,29.24,30.0,665441,28.7486304348676,30.2703886878259,28.341535870382,29.0781831775465,686536.358826406,0.0,1.0
2016-09-26,29.03,29.66,28.96,29.54,400990,28.1379885881392,28.7486304348676,28.0701394940582,28.6323177021575,413701.9127553,0.0,1.0
2016-09-27,29.34,29.52,29.1117,29.2,296320,28.4384631476405,28.6129322467058,28.2171781736594,28.3027649594786,305713.735473829,0.0,1.0
2016-09-28,29.79,29.91,29.26,29.45,241943,28.8746358953037,28.9909486280139,28.3609213258337,28.5450831526248,249612.912735369,0.0,1.0
2016-09-29,30.0,30.24,29.75,29.81,202297,29.0781831775465,29.3108086429669,28.8358649844003,28.8940213507554,208710.082158306,0.0,1.0
2016-09-30,31.32,31.67,30.1,30.1,625948,30.3576232373586,30.6968687077633,29.175110454805,29.175110454805,645791.378551472,0.0,1.0
2016-10-03,30.95,31.3,30.54,31.18,309913,29.9989923115021,30.3382377819069,29.6015904747423,30.2219250491967,319737.651531793,0.0,1.0
2016-10-04,31.31,31.48,30.76,31.0,296578,30.3479305096327,30.5127068809721,29.814830484711,30.0474559501314,305979.914414678,0.0,1.0
2016-10-05,31.69,31.765,31.28,31.48,334622,30.716254163215,30.7889496211588,30.3188523264552,30.5127068809721,345229.959475309,0.0,1.0
2016-10-06,31.99,32.15,31.45,31.71,359277,31.0070359949904,31.162119638604,30.4836286977946,30.7356396186667,370666.555547486,0.0,1.0
2016-10-07,31.43,32.05,31.11,32.05,300965,30.4642432423429,31.0651923613455,30.1540759551157,31.0651923613455,310505.988110424,0.0,1.0
2016-10-10,31.39,31.87,31.25,31.75,240202,30.4254723314395,30.8907232622802,30.2897741432776,30.7744105295701,247816.720735302,0.0,1.0
2016-10-11,31.12,31.57,30.84,31.42,239068,30.1637686828416,30.5999414305048,29.8923723065178,30.454550514617,246646.771437153,0.0,1.0
2016-10-12,31.5,31.71,31.04,31.24,184466,30.5320923364238,30.7356396186667,30.0862268610348,30.2800814155518,190313.815901442,0.0,1.0
2016-10-13,30.96,31.29,30.705,31.2,271316,30.008685039228,30.328545054181,29.7615204822189,30.2413105046484,279917.075640582,0.0,1.0
2016-10-14,30.71,31.2224,30.37,31.18,271515,29.7663668460818,30.2630222147543,29.4368141034029,30.2219250491967,280122.384203485,0.0,1.0
2016-10-17,31.72,31.86,30.68,30.7,344574,30.7453323463925,30.8810305345544,29.7372886629042,29.7566741183559,355497.45102308,0.0,1.0
2016-10-18,31.77,32.16,31.51,32.1,162429,30.7937959850218,31.1718123663299,30.5417850641497,31.1136559999748,167578.213887954,0.0,1.0
2016-10-19,31.73,32.0,31.54,31.97,159703,30.7550250741184,31.0167287227163,30.5708632473272,30.9876505395387,164765.796086585,0.0,1.0
2016-10-20,31.61,31.84,31.4,31.47,206899,30.711407799352,30.9348694821692,30.5073775672146,30.5753876445938,212952.705806537,0.075,1.0
2016-10-21,31.53,31.59,31.06,31.22,299438,30.633681996633,30.6919763486723,30.1770429056588,30.3324945110968,308199.325860917,0.0,1.0
2016-10-24,31.89,32.21,31.57,31.7,209348,30.9834481088686,31.2943513197447,30.6725448979925,30.7988493274109,215473.36166529,0.0,1.0
2016-10-25,31.92,32.45,31.76,32.1,223183,31.0125952848882,31.5275287279017,30.8571436794502,31.187478341006,229713.163137668,0.0,1.0
2016-10-26,31.95,32.22,31.67,31.74,154575,31.0417424609079,31.3040670450845,30.7697021513913,30.8377122287704,159097.745760228,0.0,1.0
2016-10-27,31.99,32.12,31.72,32.0,318360,31.0806053622674,31.2069097916858,30.8182807780907,31.0903210876073,327674.969045617,0.0,1.0
2016-10-28,31.83,32.05,31.72,31.95,215690,30.9251537568293,31.1388997143066,30.8182807780907,31.0417424609079,222000.923713561,0.0,1.0
2016-10-31,32.17,32.17,31.71,31.93,177193,31.2554884183852,31.2554884183852,30.8085650527508,31.0223110102281,182377.531065774,0.0,1.0
2016-11-01,32.0,32.4,31.725,32.4,223701,31.0903210876073,31.4789501012023,30.8231386407606,31.4789501012023,230246.319419756,0.0,1.0
2016-11-02,31.29,32.16,31.26,31.84,193397,30.400504588476,31.2457726930453,30.3713574124563,30.9348694821692,199055.647658359,0.0,1.0
2016-11-03,31.55,31.57,31.07,31.3,152395,30.6531134473128,30.6725448979925,30.1867586309987,30.4102203138158,156853.960634837,0.0,1.0
2016-11-04,31.89,32.14,31.47,31.55,171675,30.9834481088686,31.2263412423655,30.5753876445938,30.6531134473128,176698.078624533,0.0,1.0
2016-11-07,32.54,32.6,32.22,32.54,179476,31.6149702559606,31.6732646079999,31.3040670450845,31.6149702559606,184727.329892044,0.0,1.0
2016-11-08,32.43,32.7,32.24,32.39,138781,31.508097277222,31.7704218613987,31.3234984957643,31.4692343758625,142841.625452694,0.0,1.0
2016-11-09,33.88,34.19,32.25,32.25,339420,32.9168774515042,33.2180649370404,31.3332142211042,31.3332142211042,349351.168467971,0.0,1.0
2016-11-10,34.46,34.76,34.03,34.33,306935,33.4803895212171,33.7718612814134,33.0626133316023,33.3540850917987,315915.682321951,0.0,1.0
2016-11-11,35.08,35.1156,34.35,34.35,372752,34.0827644922894,34.1173524744994,33.3735165424784,33.3735165424784,383658.437183352,0.0,1.0
2016-11-14,36.01,36.67,35.59,35.59,328590,34.986326948898,35.6275648213299,34.5782664846232,34.5782664846232,338204.290987245,0.0,1.0
2016-11-15,36.03,36.14,35.48,35.97,228902,35.0057583995778,35.1126313783164,34.4713935058845,34.9474640475385,235599.496684508,0.0,1.0
2016-11-16,36.63,36.63,35.97,36.02,195662,35.5887019199704,35.5887019199704,34.9474640475385,34.9960426742379,201386.919818456,0.0,1.0
2016-11-17,37.2,37.23,36.66,36.85,207329,36.1424982643434,36.1716454403631,35.6178490959901,35.8024478774477,213395.287276224,0.0,1.0
2016-11-18,37.68,37.9,37.0,37.26,265931,36.6088530806575,36.8225990381348,35.9481837575459,36.2007926163827,273711.936779966,0.0,1.0
2016-11-21,38.05,38.14,37.38,37.85,200941,36.968334918233,37.0557764462919,36.3173813204612,36.7740204114355,206820.37930329,0.0,1.0
2016-11-22,38.67,38.75,38.04,38.16,339360,37.5707098893054,37.6484356920244,36.9586191928931,37.0752078969716,349289.412914061,0.0,1.0
2016-11-23,37.96,38.75,37.65,38.75,309111,36.8808933901741,37.6484356920244,36.5797059046379,37.6484356920244,318155.350410415,0.0,1.0
2016-11-25,37.96,38.11,37.61,38.11,104909,36.8808933901741,37.0266292702723,36.5408430032784,37.0266292702723,107978.556752125,0.0,1.0
2016-11-28,37.78,37.98,37.49,37.68,194230,36.7060103340563,36.9003248408539,36.4242542991999,36.6088530806575,199913.020598474,0.0,1.0
2016-11-29,37.65,37.96,37.6,37.89,201063,36.5797059046379,36.8808933901741,36.5311272779385,36.812883312795,206945.948929573,0.0,1.0
2016-11-30,36.89,37.86,36.86,37.86,209123,35.8413107788072,36.7837361367753,35.8121636027876,36.7837361367753,215241.778338129,0.0,1.0
2016-12-01,36.98,37.33,36.571,36.85,222163,35.9287523068661,36.2688026937618,35.5313791404651,35.8024478774477,228663.318721201,0.0,1.0
2016-12-02,36.87,37.07,36.65,37.01,191455,35.8218793281275,36.016193834925,35.6081333706502,35.9578994828858,197056.826230144,0.0,1.0
2016-12-05,37.14,37.42,36.87,37.27,269796,36.0842039123042,36.3562442218207,35.8218793281275,36.2105083417226,277690.023710991,0.0,1.0
2016-12-06,37.94,38.03,37.2,37.45,340051,36.8614619394943,36.9489034675532,36.1424982643434,36.3853913978404,350000.631043257,0.0,1.0
2016-12-07,38.04,38.17,37.55,37.75,301644,36.9586191928931,37.0849236223115,36.4825486512391,36.6768631580367,310469.871726335,0.0,1.0
2016-12-08,37.99,38.25,37.65,38.07,229670,36.9100405661937,37.1626494250305,36.5797059046379,36.9877663689128,236389.967774554,0.0,1.0
2016-12-09,38.31,38.53,37.9,38.21,202652,37.2209437770698,37.4346897345471,36.8225990381348,37.123786523671,208581.441848952,0.0,1.0
2016-12-12,37.52,38.7,36.88,38.27,227086,36.4534014752195,37.599857065325,35.8315950534674,37.1820808757103,233730.361919503,0.0,1.0
2016-12-13,36.98,38.02,36.855,37.76,121615,35.9287523068661,36.9391877422134,35.8073057401177,36.6865788833766,125173.361479089,0.0,1.0
2016-12-14,36.21,36.87,36.03,36.79,231621,35.1806414556956,35.8218793281275,35.0057583995778,35.7441535254085,238398.052535855,0.0,1.0
2016-12-15,37.15,37.55,35.96,36.23,233836,36.093919637644,36.4825486512391,34.9377483221987,35.2000729063753,240677.86173436,0.0,1.0
2016-12-16,37.02,37.85,36.94,37.22,798785,35.9676152082256,36.7740204114355,35.8898894055066,36.1619297150232,822156.835497875,0.0,1.0
2016-12-19,37.49,37.65,37.035,37.17,155148,36.4242542991999,36.5797059046379,35.9821887962354,36.1133510883238,159687.511300067,0.0,1.0
2016-12-20,37.58,38.08,37.22,37.8,241237,36.5116958272588,36.9974820942526,36.1619297150232,36.7254417847361,248295.409309139,0.0,1.0
2016-12-21,37.56,37.78,37.23,37.43,185107,36.492264376579,36.7060103340563,36.1716454403631,36.3659599471606,190523.088626483,0.0,1.0
2016-12-22,34.19,36.56,33.76,36.25,727504,33.2180649370404,35.5206918425913,32.8002887474256,35.2195043570551,748790.20819375,0.0,1.0
2016-12-23,34.16,34.2,33.81,33.81,506447,33.1889177610207,33.2277806623803,32.848867374125,32.848867374125,521265.250182956,0.0,1.0
2016-12-27,34.09,34.61,33.99,34.31,204647,33.1209076836416,33.6261254013152,33.0237504302428,33.3346536411189,210634.814016454,0.0,1.0
2016-12-28,33.68,34.11,33.66,34.1,283280,32.7225629447066,33.1403391343214,32.7031314940269,33.1306234089815,291568.555192997,0.0,1.0
2016-12-29,33.52,33.9,33.31,33.73,196541,32.5671113392686,32.9363089021839,32.3630811071312,32.771141571406,202291.638683235,0.0,1.0
2016-12-30,33.05,33.58,32.92,33.58,184410,32.1104722482944,32.6254056913079,31.984167818876,32.6254056913079,189805.694941896,0.0,1.0
2017-01-03,33.25,33.66,33.095,33.26,204896,32.3047867550919,32.7031314940269,32.1541930123238,32.3145024804318,210891.09956518,0.0,1.0
2017-01-04,33.44,33.56,33.17,33.41,239794,32.4893855365496,32.6059742406281,32.2270609523729,32.4602383605299,246810.188237607,0.0,1.0
2017-01-05,32.27,33.47,32.16,33.37,277350,31.3526456717839,32.5185327125692,31.2457726930453,32.4213754591704,285465.047948241,0.0,1.0
2017-01-06,32.31,32.59,32.13,32.46,149588,31.3915085731434,31.66354888266,31.2166255170257,31.5372444532416,153964.829971089,0.0,1.0
2017-01-09,31.98,32.245,31.73,32.05,154505,31.0708896369275,31.3283563584342,30.8279965034306,31.1388997143066,159025.697614,0.0,1.0
2017-01-10,32.25,32.42,31.84,31.84,129841,31.3332142211042,31.4983815518821,30.9348694821692,30.9348694821692,133640.047920128,0.0,1.0
2017-01-11,32.31,32.4969,31.92,32.37,162440,31.3915085731434,31.5730954797457,31.0125952848882,31.4498029251827,167192.869618577,0.0,1.0
2017-01-12,31.93,32.28,31.2,32.28,185123,31.0223110102281,31.3623613971238,30.3130630604171,31.3623613971238,190539.556774192,0.0,1.0
2017-01-13,32.28,32.37,31.9,32.14,216494,31.3623613971238,31.4498029251827,30.9931638342085,31.2263412423655,222828.448135953,0.0,1.0
2017-01-17,31.49,32.05,31.26,31.99,346982,30.5948190952735,31.1388997143066,30.3713574124563,31.0806053622674,357134.426779075,0.0,1.0
2017-01-18,31.93,31.93,31.36,31.56,177985,31.0223110102281,31.0223110102281,30.4685146658551,30.6628291726526,183192.704377385,0.0,1.0
2017-01-19,32.14,32.969,31.71,32.42,243824,31.2992091824146,32.1065223252964,30.8804580950332,31.5718843090816,250373.845368685,0.075,1.0
2017-01-20,32.03,32.35,31.745,32.21,149461,31.192086811224,31.5037155274148,30.9145424858666,31.3673779640814,153475.971613332,0.0,1.0
2017-01-23,31.79,32.23,31.44,32.02,164255,30.9583652740809,31.3868547588433,30.6175213657472,31.1823484138431,168667.382911581,0.0,1.0
2017-01-24,32.36,32.445,31.72,31.87,127099,31.5134539247958,31.596230302534,30.8901964924142,31.0362724531286,130513.261092077,0.0,1.0
2017-01-25,32.64,32.89,32.13,32.5,126866,31.7861290514628,32.0295889859868,31.2894707850337,31.6497914881293,130274.002011876,0.0,1.0
2017-01-26,32.56,33.11,32.53,32.71,128320,31.7082218724151,32.243833728368,31.6790066802722,31.8542978331295,131767.06082137,0.0,1.0
2017-01-27,32.45,32.69,32.23,32.57,86886,31.6010995012245,31.8348210383676,31.3868547588433,31.717960269796,89220.0190658161,0.0,1.0
2017-01-30,31.74,32.21,31.23,32.08,135511,30.9096732871761,31.3673779640814,30.413015020747,31.2407787981288,139151.232691433,0.0,1.0
2017-01-31,31.99,32.08,31.25,31.54,142510,31.1531332217002,31.2407787981288,30.4324918155089,30.7149053395568,146338.246864506,0.0,1.0
2017-02-01,32.05,32.76,31.86,32.33,101017,31.2115636059859,31.9029898200343,31.0265340557477,31.4842387326529,103730.620191648,0.0,1.0
2017-02-02,32.13,32.27,31.73,31.9,109218,31.2894707850337,31.4258083483671,30.8999348897951,31.0654876452715,112151.923696917,0.0,1.0
2017-02-03,32.98,33.05,32.21,32.5,101455,32.1172345624155,32.1854033440822,31.3673779640814,31.6497914881293,104180.386187906,0.0,1.0
2017-02-06,33.06,33.56,32.93,33.12,141548,32.1951417414632,32.6820616105113,32.0685425755107,32.253572125749,145350.404653548,0.0,1.0
2017-02-07,33.04,33.36,33.02,33.16,119811,32.1756649467013,32.4872936628921,32.1561881519393,32.2925257152728,123029.483510514,0.0,1.0
2017-02-08,32.38,32.83,31.89,32.83,121496,31.5329307195577,31.9711586017011,31.0557492478905,31.9711586017011,124759.747674198,0.0,1.0
2017-02-09,33.03,33.28,32.3914,32.43,101404,32.1659265493203,32.4093864838444,31.544032492572,31.5816227064625,104128.016174643,0.0,1.0
2017-02-10,33.65,33.68,32.99,33.24,93538,32.76970718694,32.7989223790829,32.1269729597965,32.3704328943205,96050.711776101,0.0,1.0
2017-02-13,33.78,34.15,33.65,33.88,109641,32.8963063528925,33.2566270559881,32.76970718694,32.9936903267022,112586.286748097,0.0,1.0
2017-02-14,33.9,33.94,33.26,33.61,149046,33.0131671214641,33.0521207109879,32.3899096890825,32.7307535974162,153049.823466193,0.0,1.0
2017-02-15,34.3,34.333,33.57,33.84,163751,33.4027030167026,33.4348397280598,32.6918000078923,32.9547367371783,168149.843956983,0.0,1.0
2017-02-16,33.95,34.3,33.59,34.3,156328,33.0618591083689,33.4027030167026,32.7112768026542,33.4027030167026,160527.439869725,0.0,1.0
2017-02-17,33.98,34.07,33.66,33.97,140248,33.0910743005118,33.1787198769404,32.779445584321,33.0813359031308,144015.482746847,0.0,1.0
2017-02-21,33.98,34.29,33.81,34.06,91535,33.0910743005118,33.3929646193216,32.9255215450354,33.1689814795595,93993.9051767773,0.0,1.0
2017-02-22,33.99,34.24,33.55,33.95,112438,33.1008126978927,33.3442726324168,32.6723232131304,33.0618591083689,115458.422573513,0.0,1.0
2017-02-23,33.42,34.02,33.249,34.02,88115,32.5457240471779,33.1300278900356,32.3791974519634,33.1300278900356,90482.0336991504,0.0,1.0
2017-02-24,33.68,33.8,32.67,32.97,125529,32.7989223790829,32.9157831476544,31.8153442436056,32.1074961650345,128901.086173985,0.0,1.0
2017-02-27,34.41,34.75,33.66,33.82,164901,33.5098253878932,33.8409308988459,32.779445584321,32.9352599424164,169330.73641291,0.0,1.0
2017-02-28,34.42,34.69,34.0889,34.37,174661,33.5195637852742,33.7825005145601,33.1971254479905,33.4708717983693,179352.919343214,0.0,1.0
2017-03-01,34.95,35.46,34.79,35.08,170934,34.0356988464652,34.5323571128943,33.8798844883698,34.1622980124177,175525.800923005,0.0,1.0
2017-03-02,34.26,35.05,34.15,35.0,136339,33.3637494271787,34.1330828202748,33.2566270559881,34.08439083337,140001.4752597,0.0,1.0
2017-03-03,34.1,34.37,33.94,34.34,110084,33.2079350690833,33.4708717983693,33.0521207109879,33.4416566062264,113041.18705938,0.0,1.0
2017-03-06,33.97,34.15,33.6824,33.81,76776,33.0813359031308,33.2566270559881,32.8012595944543,32.9255215450354,78838.4340837086,0.0,1.0
2017-03-07,33.98,34.1,33.52,33.84,90239,33.0910743005118,33.2079350690833,32.6431080209875,32.9547367371783,92663.0907220977,0.0,1.0
2017-03-08,33.43,34.1638,33.4,34.12,75212,32.5554624445588,33.2700660443739,32.5262472524159,33.2274118638453,77232.4203436477,0.0,1.0
2017-03-09,33.37,33.76,32.9148,33.39,89657,32.497032060273,32.8768295581306,32.0537402114916,32.516508855035,92065.4564530982,0.0,1.0
2017-03-10,32.92,33.6,32.7258,33.58,147211,32.0588041781297,32.7210152000352,31.8696845009914,32.7015384052733,151165.529851735,0.0,1.0
2017-03-13,33.6,33.63,32.9,32.9,98629,32.7210152000352,32.7502303921781,32.0393273833678,32.0393273833678,101278.47133534,0.0,1.0
2017-03-14,33.29,33.46,32.83,33.31,85592,32.4191248812253,32.5846776367017,31.9711586017011,32.4386016759873,87891.2583371469,0.0,1.0
2017-03-15,33.88,33.98,33.335,33.35,113395,32.9936903267022,33.0910743005118,32.4629476694397,32.4775552655111,116441.130469445,0.0,1.0
2017-03-16,33.83,34.1306,33.67,34.0,102915,32.9449983397973,33.2377345650691,32.7891839817019,33.1105510952737,105679.606175431,0.0,1.0
2017-03-17,34.22,34.34,33.7,33.78,415522,33.3247958376549,33.4416566062264,32.8183991738448,32.8963063528925,426684.169627628,0.0,1.0
2017-03-20,34.11,34.425,34.02,34.15,115054,33.2176734664643,33.5244329839646,33.1300278900356,33.2566270559881,118144.696194996,0.0,1.0
2017-03-21,32.74,34.36,31.97,34.35,121357,31.8835130252724,33.4611334009884,31.1336564269382,33.4513950036074,124617.013716482,0.0,1.0
2017-03-22,34.29,34.4,32.01,33.19,278135,33.3929646193216,33.5000869905122,31.1726100164621,32.3217409074157,285606.541938526,0.0,1.0
2017-03-23,34.15,34.39,33.69,34.28,227713,33.2566270559881,33.4903485931313,32.8086607764639,33.3832262219407,233830.055492648,0.0,1.0
2017-03-24,34.02,34.6,33.92,34.17,262539,33.1300278900356,33.6948549381315,33.032643916226,33.2761038507501,269591.586510144,0.0,1.0
2017-03-27,33.43,33.81,32.6,33.59,233254,32.5554624445588,32.9255215450354,31.7471754619389,32.7112768026542,239519.903404207,0.0,1.0
2017-03-28,34.39,34.44,33.09,33.31,183522,33.4903485931313,33.5390405800361,32.2243569336061,32.4386016759873,188451.952431884,0.0,1.0
2017-03-29,33.91,34.56,33.77,34.3,190633,33.022905518845,33.6559013486076,32.8865679555116,33.4027030167026,195753.975261535,0.0,1.0
2017-03-30,33.78,33.92,33.46,33.83,122263,32.8963063528925,33.032643916226,32.5846776367017,32.9449983397973,125547.351599152,0.0,1.0
2017-03-31,33.63,34.04,33.58,33.85,272997,32.7502303921781,33.1495046847976,32.7015384052733,32.9644751345593,280330.519818044,0.0,1.0
2017-04-03,34.2,34.53,33.0,33.66,256139,33.305319042893,33.6266861564647,32.1367113571774,32.779445584321,263019.663277157,0.0,1.0
2017-04-04,34.21,34.64,34.1,34.1,142313,33.3150574402739,33.7338085276553,33.2079350690833,33.2079350690833,146135.954852491,0.0,1.0
2017-04-05,33.5,34.76,33.47,34.5,110895,32.6236312262256,33.8506692962269,32.5944160340827,33.5974709643219,113873.97295656,0.0,1.0
2017-04-06,33.48,33.53,32.96,33.53,207515,32.6041544314636,32.6528464183685,32.0977577676536,32.6528464183685,213089.476514546,0.0,1.0
2017-04-07,33.61,33.735,32.84,33.44,193598,32.7307535974162,32.8524835646782,31.980896999082,32.5652008419398,198798.624071817,0.0,1.0
2017-04-10,33.74,34.11,33.37,33.66,121797,32.8573527633687,33.2176734664643,32.497032060273,32.779445584321,125068.83343875,0.0,1.0
2017-04-11,34.24,34.38,33.74,33.74,174143,33.3442726324168,33.4806101957503,32.8573527633687,32.8573527633687,178821.004306545,0.0,1.0
2017-04-12,33.37,34.26,33.33,34.26,126916,32.497032060273,33.3637494271787,32.4580784707492,33.3637494271787,130325.345162134,0.0,1.0
2017-04-13,33.01,33.52,32.57,33.29,139769,32.1464497545584,32.6431080209875,31.717960269796,32.4191248812253,143523.615367379,0.0,1.0
2017-04-17,33.46,33.52,33.08,33.13,154926,32.5846776367017,32.6431080209875,32.2146185362251,32.2633105231299,159087.777936499,0.0,1.0
2017-04-18,33.62,33.65,33.205,33.32,178212,32.7404919947971,32.76970718694,32.3363485034872,32.4483400733682,182999.309874516,0.0,1.0
2017-04-19,33.97,34.01,33.69,33.8,126999,33.0813359031308,33.1202894926547,32.8086607764639,32.9157831476544,130410.574791561,0.0,1.0
2017-04-20,34.49,34.52,33.99,34.13,256928,33.5877325669409,33.6169477590838,33.1008126978927,33.2371502612262,263829.858188224,0.0,1.0
2017-04-21,34.66,34.98,34.41,34.49,192552,33.7532853224172,34.0649140386081,33.5098253878932,33.5877325669409,197724.525368426,0.0,1.0
2017-04-24,35.46,35.56,35.14,35.37,134359,34.5323571128943,34.6297410867039,34.2207283967035,34.4447115364656,137968.286509495,0.0,1.0
2017-04-25,35.75,35.98,35.66,35.7,136588,34.8147706369422,35.0387537767043,34.7271250605135,34.7660786500374,140257.164147984,0.0,1.0
2017-04-26,35.97,36.13,35.65,35.65,249848,35.0290153793234,35.1848297374188,34.7173866631326,34.7173866631326,256559.668111733,0.0,1.0
2017-04-27,35.96,36.47,35.79,35.85,142474,35.0923149622996,35.5900090844012,34.9264169215991,34.9849691712581,145996.781503419,0.075,1.0
2017-04-28,35.99,36.26,35.72,36.02,156585,35.1215910871292,35.3850762105947,34.8581059636636,35.1508672119587,160456.687056675,0.0,1.0
2017-05-01,35.87,36.08,35.39,36.06,157777,35.0044865878111,35.2094194616177,34.5360685905391,35.1899020450647,161678.16019249,0.0,1.0
2017-05-02,36.01,36.27,35.75,35.87,187544,35.1411085036821,35.3948349188712,34.8873820884931,35.0044865878111,192181.172636952,0.0,1.0
2017-05-03,35.49,36.03,35.44,35.79,144378,34.6336556733041,35.1606259202352,34.5848621319216,34.9264169215991,147947.85939821,0.0,1.0
2017-05-04,35.19,35.74,34.87,35.7,88657,34.340894425009,34.8776233802166,34.028615760161,34.8385885471106,90849.1139277943,0.0,1.0
2017-05-05,35.44,35.48,34.87,35.29,137816,34.5848621319216,34.6238969650276,34.028615760161,34.438481507774,141223.608796518,0.0,1.0
2017-05-08,35.59,35.84,35.23,35.45,74509,34.7312427560691,34.9752104629816,34.379929258115,34.5946208401981,76351.2935204893,0.0,1.0
2017-05-09,35.52,35.73,35.28,35.63,80605,34.6629317981336,34.8678646719401,34.4287227994975,34.7702775891751,82598.021906334,0.0,1.0
2017-05-10,35.37,35.89,35.28,35.42,116597,34.5165511739861,35.0240040043641,34.4287227994975,34.5653447153686,119479.952362916,0.0,1.0
2017-05-11,34.95,35.23,34.63,35.23,71701,34.106685426373,34.379929258115,33.7944067615249,34.379929258115,73473.8635159861,0.0,1.0
2017-05-12,34.51,35.0,34.43,34.82,81461,33.6773022622069,34.1554789677555,33.5992325959949,33.9798222187785,83475.1871783621,0.0,1.0
2017-05-15,34.87,35.06,33.92,34.02,68040,34.028615760161,34.2140312174145,33.1015384738933,33.1991255566583,69722.3424168099,0.0,1.0
2017-05-16,35.24,35.31,34.96,34.96,109635,34.3896879663915,34.457998924327,34.1164441346495,34.1164441346495,112345.811447192,0.0,1.0
2017-05-17,33.54,34.73,33.54,34.63,157691,32.7307075593863,33.8919938442899,32.7307075593863,33.7944067615249,161590.033774973,0.0,1.0
2017-05-18,33.33,33.64,33.17,33.37,294876,32.5257746855797,32.8282946421513,32.3696353531557,32.5648095186857,302167.040601106,0.0,1.0
2017-05-19,33.6,34.09,33.4781,33.49,197810,32.7892598090453,33.2674365145939,32.6703011551547,32.6819140180038,202701.007546578,0.0,1.0
2017-05-22,34.2,34.31,33.75,33.87,208082,33.3747823056354,33.4821280966769,32.9356404331928,33.0527449325108,213226.990810915,0.0,1.0
2017-05-23,33.98,34.29,33.6,34.29,161178,33.1600907235523,33.4626106801239,32.7892598090453,33.4626106801239,165163.252587546,0.0,1.0
2017-05-24,34.05,34.63,33.98,33.98,118256,33.2284016814878,33.7944067615249,33.1600907235523,33.1600907235523,121179.972440363,0.0,1.0
2017-05-25,34.29,34.48,34.14,34.17,304710,33.4626106801239,33.6480261373774,33.3162300559764,33.3455061808059,312244.193971578,0.0,1.0
2017-05-26,34.61,34.86,34.3,34.3,117524,33.7748893449719,34.0188570518845,33.4723693884004,33.4723693884004,120429.873165685,0.0,1.0
2017-05-30,34.5,34.69,34.3125,34.56,95087,33.6675435539304,33.8529590111839,33.484567773746,33.7260958035894,97438.1007258556,0.0,1.0
2017-05-31,34.94,34.96,34.27,34.64,121047,34.0969267180965,34.1164441346495,33.4430932635709,33.8041654698014,124039.98210652,0.0,1.0
2017-06-01,34.95,35.1,34.76,35.04,147434,34.106685426373,34.2530660505205,33.9212699691195,34.1945138008615,151079.421397413,0.0,1.0
2017-06-02,36.13,36.3,35.09,35.09,258942,35.2582130030002,35.4241110437007,34.243307342244,34.243307342244,265344.544240059,0.0,1.0
2017-06-05,35.38,36.31,35.37,36.24,96653,34.5263098822626,35.4338697519772,34.5165511739861,35.3655587940417,99042.8213052899,0.0,1.0
2017-06-06,35.04,35.375,34.87,35.27,106833,34.1945138008615,34.5214305281243,34.028615760161,34.418964091221,109474.529797399,0.0,1.0
2017-06-07,34.67,35.11,34.6,35.0,99223,33.8334415946309,34.262824758797,33.7651306366954,34.1554789677555,101676.366572945,0.0,1.0
2017-06-08,35.2,35.3,34.5,34.68,129732,34.3506531332855,34.4482402160505,33.6675435539304,33.8432003029074,132939.725549935,0.0,1.0
2017-06-09,35.55,35.8,35.32,35.4,163247,34.6922079229631,34.9361756298756,34.4677576326035,34.5458272988156,167283.410236875,0.0,1.0
2017-06-12,35.33,35.9,35.14,35.63,108141,34.47751634088,35.0337627126406,34.2921008836265,34.7702775891751,110814.871124284,0.0,1.0
2017-06-13,35.53,35.79,35.24,35.45,102384,34.6726905064101,34.9264169215991,34.3896879663915,34.5946208401981,104915.524779581,0.0,1.0
2017-06-14,35.44,35.56,35.03,35.5,131315,34.5848621319216,34.7019666312396,34.184755092585,34.6434143815806,134561.866467716,0.0,1.0
2017-06-15,35.24,35.53,35.0,35.09,92673,34.3896879663915,34.6726905064101,34.1554789677555,34.243307342244,94964.4126806737,0.0,1.0
2017-06-16,35.18,35.5135,34.97,34.99,349905,34.3311357167325,34.6565886377538,34.126202842926,34.145720259479,358556.675828247,0.0,1.0
2017-06-19,35.38,35.66,35.257,35.45,103602,34.5263098822626,34.7995537140046,34.4062777704616,34.5946208401981,106163.640785807,0.0,1.0
2017-06-20,34.77,35.4,34.77,35.26,63242,33.931028677396,34.5458272988156,33.931028677396,34.4092053829445,64805.7080999984,0.0,1.0
2017-06-21,34.0,34.87,33.99,34.87,106235,33.1796081401053,34.028615760161,33.1698494318288,34.028615760161,108861.743777922,0.0,1.0
2017-06-22,34.36,34.47,33.92,34.04,136366,33.5309216380594,33.6382674291009,33.1015384738933,33.2186429732113,139737.756408153,0.0,1.0
2017-06-23,34.32,34.68,34.24,34.41,210102,33.4918868049534,33.8432003029074,33.4138171387414,33.5797151794419,215296.936896775,0.0,1.0
2017-06-26,34.4,34.515,34.07,34.4,71129,33.5699564711654,33.6821816163452,33.2479190980408,33.5699564711654,72887.7203669206,0.0,1.0
2017-06-27,34.12,34.75,34.12,34.38,108774,33.2967126394234,33.911511260843,33.2967126394234,33.5504390546124,111463.522546239,0.0,1.0
2017-06-28,34.69,34.77,34.24,34.31,160595,33.8529590111839,33.931028677396,33.4138171387414,33.4821280966769,164565.837454844,0.0,1.0
2017-06-29,34.22,34.77,33.92,34.75,101923,33.3942997221884,33.931028677396,33.1015384738933,33.911511260843,104443.126192659,0.0,1.0
2017-06-30,34.76,35.12,34.0947,34.32,174766,33.9212699691195,34.2725834670735,33.2720231074838,33.4918868049534,179087.226555206,0.0,1.0
2017-07-03,35.26,35.75,34.94,34.97,86204,34.4092053829445,34.8873820884931,34.0969267180965,34.126202842926,88335.4615769943,0.0,1.0
2017-07-05,35.3,35.45,34.83,35.26,189318,34.4482402160505,34.5946208401981,33.989580927055,34.4092053829445,193999.036179683,0.0,1.0
2017-07-06,35.04,35.59,34.7,34.98,139692,34.1945138008615,34.7312427560691,33.8627177194604,34.1359615512025,143145.994369327,0.0,1.0
2017-07-07,35.46,35.53,35.03,35.17,153202,34.6043795484746,34.6726905064101,34.184755092585,34.321377008456,156990.039725751,0.0,1.0
2017-07-10,35.26,35.73,35.201,35.46,146638,34.4092053829445,34.8678646719401,34.3516290041132,34.6043795484746,150263.73967249,0.0,1.0
2017-07-11,36.65,37.16,35.28,35.9,663761,35.7656658333783,36.2633599554798,34.4287227994975,35.0337627126406,680173.011830161,0.0,1.0
2017-07-12,37.22,37.9,35.8,37.13,938478,36.3219122051388,36.9855043679409,34.9361756298756,36.2340838306503,961682.605329851,0.0,1.0
2017-07-13,37.64,37.64,36.78,37.13,348927,36.7317779527519,36.7317779527519,35.8925290409728,36.2340838306503,357554.494010439,0.0,1.0
2017-07-14,37.61,38.17,37.56,37.65,292704,36.7025018279224,37.2489894914065,36.6537082865399,36.7415366610284,299941.336195913,0.0,1.0
2017-07-17,36.9,37.73,36.85,37.37,283183,36.0096335402908,36.8196063272404,35.9608399989083,36.4682928292864,290184.921996171,0.0,1.0
2017-07-18,36.31,36.82,36.25,36.77,168364,35.4338697519772,35.9315638740788,35.3753175023182,35.8827703326963,172526.932079127,0.0,1.0
2017-07-19,36.75,36.78,36.2,36.31,214648,35.936443228217,35.9657791002401,35.3986189077947,35.5061837718792,219507.366099218,0.075,1.0
2017-07-20,36.8,36.9125,36.51,36.61,151956,35.9853363482554,36.0953458683418,35.7017562520328,35.7995424921095,155396.096506712,0.0,1.0
2017-07-21,36.49,36.9,36.21,36.87,206692,35.6821990040174,36.0831225883322,35.4083975318024,36.0537867163092,211371.252067476,0.0,1.0
2017-07-24,36.3,36.4685,36.11,36.26,221888,35.4964051478715,35.6611749624009,35.3106112917256,35.4572906518408,226911.270773654,0.0,1.0
2017-07-25,36.65,36.725,36.4,36.53,146402,35.8386569881403,35.9119966681978,35.5941913879483,35.7213135000481,149716.360793754,0.0,1.0
2017-07-26,36.7,36.75,36.25,36.75,247246,35.8875501081786,35.936443228217,35.4475120278331,35.936443228217,252843.34463199,0.0,1.0
2017-07-27,36.34,36.6,36.2,36.54,179844,35.5355196439022,35.7897638681019,35.3986189077947,35.7310921240558,183915.446446032,0.0,1.0
2017-07-28,36.24,36.38,36.12,36.15,143060,35.4377334038254,35.5746341399329,35.3203899157333,35.3497257877563,146298.702033814,0.0,1.0
2017-07-31,37.4,37.46,35.905,36.23,621218,36.5720537887161,36.6307255327622,35.1101494995682,35.4279547798178,635281.609674556,0.0,1.0
2017-08-01,36.73,37.45,36.5202,37.45,258668,35.9168859802017,36.6209469087545,35.7117304485206,36.6209469087545,264523.924630802,0.0,1.0
2017-08-02,36.85,37.0,36.51,36.74,239565,36.0342294682938,36.180908828409,35.7017562520328,35.9266646042094,244988.456261224,0.0,1.0
2017-08-03,37.0,37.12,36.74,36.92,178750,36.180908828409,36.2982523165011,35.9266646042094,36.1026798363476,182796.679634728,0.0,1.0
2017-08-04,36.84,37.13,36.68,37.03,136109,36.0244508442861,36.3080309405088,35.8679928601633,36.210244700432,139190.339963095,0.0,1.0
2017-08-07,36.83,37.1,36.59,36.95,120562,36.0146722202785,36.2786950684858,35.7799852440942,36.1320157083706,123291.375049634,0.0,1.0
2017-08-08,36.38,37.1062,36.28,36.76,178143,35.5746341399329,36.2847578153705,35.4768478998562,35.9462218522247,182175.937903046,0.0,1.0
2017-08-09,36.2,36.418,36.03,36.29,126357,35.3986189077947,35.6117929111621,35.2323822996642,35.4866265238638,129217.566705485,0.0,1.0
2017-08-10,35.29,36.43,35.28,36.0,148891,34.508764123096,35.6235272599713,34.4989854990883,35.2030464276412,152261.708685283,0.0,1.0
2017-08-11,35.37,35.78,34.8,35.01,152659,34.5869931151574,34.9879166994723,34.0296115467198,34.234962650881,156115.011560045,0.0,1.0
2017-08-14,36.37,36.37,35.6,35.6,79635,35.5648555159253,35.5648555159253,34.8119014673341,34.8119014673341,81437.83822496,0.0,1.0
2017-08-15,35.85,36.42,35.78,36.42,88665,35.056367067526,35.6137486359637,34.9879166994723,35.6137486359637,90672.2662926613,0.0,1.0
2017-08-16,35.91,36.14,35.725,36.08,83489,35.1150388115721,35.3399471637487,34.93413426743,35.2812754197026,85379.0880336998,0.0,1.0
2017-08-17,35.18,35.92,35.17,35.77,79563,34.4011992590116,35.1248174355798,34.3914206350039,34.9781380754646,81364.2082337225,0.0,1.0
2017-08-18,35.23,35.49,34.33,34.95,84903,34.45009237905,34.7043366032496,33.5700162183589,34.176290906835,86825.0992505026,0.0,1.0
2017-08-21,35.43,35.53,35.07,35.17,97788,34.6456648592035,34.7434510992803,34.2936343949271,34.3914206350039,100001.799765711,0.0,1.0
2017-08-22,35.71,35.885,35.6,35.63,61053,34.9194663314185,35.0905922515529,34.8119014673341,34.8412373393571,62435.1646530858,0.0,1.0
2017-08-23,35.13,35.71,35.12,35.5,69608,34.3523061389732,34.9194663314185,34.3425275149655,34.7141152272573,71183.839306373,0.0,1.0
2017-08-24,35.31,35.49,35.08,35.22,42804,34.5283213711114,34.7043366032496,34.3034130189348,34.4403137550423,43773.0297906849,0.0,1.0
2017-08-25,35.54,35.78,35.3,35.51,75159,34.753229723288,34.9879166994723,34.5185427471037,34.7238938512649,76860.5071030297,0.0,1.0
2017-08-28,35.36,35.75,35.24,35.68,98334,34.5772144911498,34.9585808274492,34.4598710030576,34.8901304593955,100560.160532595,0.0,1.0
2017-08-29,35.54,35.71,35.02,35.13,201464,34.753229723288,34.9194663314185,34.2447412748887,34.3523061389732,206024.896592621,0.0,1.0
2017-08-30,36.05,36.175,35.51,35.57,147694,35.2519395476796,35.3741723477755,34.7238938512649,34.782565595311,151037.61008096,0.0,1.0
2017-08-31,36.06,36.25,35.74,36.25,129441,35.2617181716872,35.4475120278331,34.9488022034415,35.4475120278331,132371.384663491,0.0,1.0
2017-09-01,36.25,36.29,35.98,36.14,180171,35.4475120278331,35.4866265238638,35.1834891796258,35.3399471637487,184249.849322902,0.0,1.0
2017-09-05,35.86,36.34,35.73,36.14,121083,35.0661456915337,35.5355196439022,34.9390235794339,35.3399471637487,123824.169847339,0.0,1.0
2017-09-06,35.07,35.98,34.8,35.98,192813,34.2936343949271,35.1834891796258,34.0296115467198,35.1834891796258,197178.048617684,0.0,1.0
2017-09-07,34.57,35.16,34.27,35.16,224819,33.8047031945432,34.3816420109962,33.5113444743129,34.3816420109962,229908.62500028,0.0,1.0
2017-09-08,34.54,34.97,34.25,34.49,114367,33.7753673225202,34.1958481548503,33.4917872262975,33.7264742024818,116956.127886909,0.0,1.0
2017-09-11,35.26,35.54,34.88,34.88,166627,34.479428251073,34.753229723288,34.1078405387812,34.1078405387812,170399.229860117,0.0,1.0
2017-09-12,35.41,35.5825,35.17,35.31,211162,34.6261076111882,34.7947888753206,34.3914206350039,34.5283213711114,215942.447356803,0.0,1.0
2017-09-13,35.25,35.53,35.14,35.32,272562,34.4696496270653,34.7434510992803,34.3620847629809,34.5380999951191,278732.467662103,0.0,1.0
2017-09-14,35.35,35.545,35.03,35.03,387210,34.5674358671421,34.7581190352918,34.2545198988964,34.2545198988964,395975.957042592,0.0,1.0
2017-09-15,35.26,35.33,34.93,35.25,576659,34.479428251073,34.5478786191267,34.1567336588196,34.4696496270653,589713.848847457,0.0,1.0
2017-09-18,36.55,36.74,35.37,35.37,293519,35.7408707480635,35.9266646042094,34.5869931151574,34.5869931151574,300163.908306047,0.0,1.0
2017-09-19,37.71,37.72,36.445,36.66,411077,36.8751911329541,36.8849697569618,35.6381951959829,35.8484356121479,420383.276499051,0.0,1.0
2017-09-20,38.88,39.31,37.1,37.78,483518,38.0192901418525,38.4397709741826,36.2786950684858,36.9436415010079,494464.251432865,0.0,1.0
2017-09-21,37.56,38.75,37.55,38.74,307514,36.728511772839,37.8921680297527,36.7187331488313,37.882389405745,314475.737852833,0.0,1.0
2017-09-22,36.94,37.67,36.865,37.57,333350,36.1222370843629,36.8360766369234,36.0488974043053,36.7382903968466,340896.633041884,0.0,1.0
2017-09-25,37.02,37.21,36.835,36.99,389105,36.2004660764243,36.3862599325702,36.0195615322823,36.1711302044013,397913.857506412,0.0,1.0
2017-09-26,36.98,37.22,36.74,37.22,160854,36.1613515803936,36.3960385565779,35.9266646042094,36.3960385565779,164495.536257145,0.0,1.0
2017-09-27,38.07,38.17,37.14,37.28,220474,37.2272215972305,37.3250078373073,36.3178095645165,36.454710300624,225465.259556851,0.0,1.0
2017-09-28,37.78,38.09,37.41,37.85,211122,36.9436415010079,37.2467788452459,36.5818324127238,37.0120918690616,215901.541806115,0.0,1.0
2017-09-29,37.78,38.25,37.73,37.83,172003,36.9436415010079,37.4032368293687,36.8947483809695,36.9925346210463,175896.935872516,0.0,1.0
2017-10-02,38.55,38.61,37.76,37.9,320393,37.6965955495991,37.7552672936452,36.9240842529925,37.0609849891,327646.302535438,0.0,1.0
2017-10-03,39.13,39.13,38.3,38.6,211508,38.2637557420444,38.2637557420444,37.4521299494071,37.7454886696375,216296.28037025,0.0,1.0
2017-10-04,39.18,39.34,38.8,39.15,126171,38.3126488620828,38.4691068462057,37.941061149791,38.2833129900598,129027.355894788,0.0,1.0
2017-10-05,39.06,39.71,38.98,39.22,159252,38.1953053739907,38.8309159344898,38.1170763819292,38.3517633581135,162857.268952111,0.0,1.0
2017-10-06,38.85,39.17,38.74,39.03,117015,37.9899542698294,38.3028702380751,37.882389405745,38.1659695019676,119664.075342421,0.0,1.0
2017-10-09,38.86,39.56,38.78,39.07,166050,37.9997328938371,38.6842365743746,37.9215039017757,38.2050839979984,169809.16729145,0.0,1.0
2017-10-10,38.7,39.2,38.51,39.2,312209,37.8432749097143,38.3322061100982,37.6574810535684,38.3322061100982,319277.026864777,0.0,1.0
2017-10-11,38.43,38.715,37.78,38.6,208928,37.579252061507,37.8579428457258,36.9436415010079,37.7454886696375,213657.872350906,0.0,1.0
2017-10-12,38.59,38.73,38.22,38.26,184982,37.7357100456298,37.8726107817373,37.3739009573457,37.4130154533764,189169.76443184,0.0,1.0
2017-10-13,38.5,38.78,38.4,38.72,300477,37.6477024295607,37.9215039017757,37.5499161894839,37.8628321577296,307279.428848136,0.0,1.0
2017-10-16,38.39,38.8,38.15,38.67,103503,37.5401375654762,37.941061149791,37.305450589292,37.8139390376912,105846.180320186,0.0,1.0
2017-10-17,38.24,38.41,38.11,38.27,73023,37.3934582053611,37.5596948134916,37.2663360932613,37.4227940773841,74676.1506963176,0.0,1.0
2017-10-18,38.61,38.72,38.23,38.41,95996,37.7552672936452,37.8628321577296,37.3836795813534,37.5596948134916,98169.2310949112,0.0,1.0
2017-10-19,38.48,38.48,38.01,38.43,83253,37.6281451815453,37.6281451815453,37.1685498531845,37.579252061507,85137.7452846438,0.0,1.0
2017-10-20,38.76,38.76,38.51,38.71,139588,37.9752863338179,37.9752863338179,37.7303476964739,37.9262986063491,142472.418310165,0.075,1.0
2017-10-23,38.65,38.9,38.52,38.75,203388,37.8675133333865,38.1124519707306,37.7401452419677,37.9654887883242,207590.768656818,0.0,1.0
2017-10-24,38.8,38.9386,38.49,38.78,148931,38.014476515793,38.1502704963365,37.7107526054864,37.9948814248054,152008.480179895,0.0,1.0
2017-10-25,38.71,39.035,38.54,38.8,96288,37.9262986063491,38.2447188348963,37.7597403329552,38.014476515793,98277.6758335185,0.0,1.0
2017-10-26,38.67,39.175,38.47,38.91,114479,37.8871084243741,38.381884471809,37.6911575144988,38.1222495162243,116844.570992703,0.0,1.0
2017-10-27,38.61,38.95,38.34,38.67,111210,37.8283231514115,38.1614396981994,37.56378942308,37.8871084243741,113508.021035286,0.0,1.0
2017-10-30,38.76,38.93,38.03,38.44,244378,37.9752863338179,38.1418446072119,37.2600655127734,37.6617648780176,249427.777758844,0.0,1.0
2017-10-31,38.89,39.0,38.51,38.93,171647,38.1026544252368,38.2104274256682,37.7303476964739,38.1418446072119,175193.879027459,0.0,1.0
2017-11-01,41.06,41.94,39.0,39.0,401177,40.228721797383,41.0909058008339,38.2104274256682,38.2104274256682,409466.840705627,0.0,1.0
2017-11-02,41.32,41.49,40.16,41.04,252406,40.4834579802208,40.6500162536147,39.3469427029445,40.2091267063954,257621.666733498,0.0,1.0
2017-11-03,40.4,41.48,40.37,41.48,237919,39.5820837947947,40.6402187081209,39.5526911583135,40.6402187081209,242835.310284094,0.0,1.0
2017-11-06,40.41,40.58,40.2,40.3,138054,39.5918813402885,39.7584396136824,39.3861328849195,39.4841083398571,140906.720043209,0.0,1.0
2017-11-07,40.58,40.66,39.96,40.34,295176,39.7584396136824,39.8368199776325,39.1509917930693,39.5232985218322,301275.45739692,0.0,1.0
2017-11-08,40.62,40.99,40.175,40.59,220409,39.7976297956575,40.1601389789266,39.3616390211851,39.7682371591762,224963.487171714,0.0,1.0
2017-11-09,40.37,40.915,40.24,40.52,307206,39.5526911583135,40.0866573877234,39.4253230668946,39.6996543407199,313554.042893318,0.0,1.0
2017-11-10,40.11,40.42,39.876,40.26,169725,39.2979549754757,39.6016788857823,39.0686924109217,39.4449181578821,173232.163206671,0.0,1.0
2017-11-13,40.08,40.41,39.7,39.86,154618,39.2685623389944,39.5918813402885,38.8962556102315,39.0530163381316,157812.995202174,0.0,1.0
2017-11-14,39.93,40.03,39.55,39.81,153901,39.121599156588,39.2195746115256,38.749292427825,39.0040286106628,157081.179258623,0.0,1.0
2017-11-15,39.44,39.81,39.3,39.74,153720,38.6415194273937,39.0040286106628,38.504353790481,38.9354457922065,156896.439111088,0.0,1.0
2017-11-16,39.97,40.17,39.432,39.45,146486,39.160789338563,39.3567402484382,38.6336813909987,38.6513169728874,149512.957192472,0.0,1.0
2017-11-17,39.68,39.94,39.41,39.75,374021,38.8766605192439,39.1313967020817,38.6121267909124,38.9452433377003,381749.69459256,0.0,1.0
2017-11-20,39.99,40.13,39.47,39.83,91765,39.1803844295505,39.3175500664632,38.670912063875,39.0236237016504,93661.2134727362,0.0,1.0
2017-11-21,40.63,40.82,40.21,40.21,168368,39.8074273411512,39.9935807055327,39.3959304304133,39.3959304304133,171847.122432056,0.0,1.0
2017-11-22,40.59,40.91,40.5,40.69,77211,39.7682371591762,40.0817586149766,39.6800592497324,39.8662126141138,78806.4725488305,0.0,1.0
2017-11-24,40.7,40.91,40.38,40.63,38531,39.8760101596076,40.0817586149766,39.5624887038072,39.8074273411512,39327.1968214242,0.0,1.0
2017-11-27,40.78,41.01,40.41,40.73,238678,39.9543905235577,40.1797340699142,39.5918813402885,39.9054027960889,243609.994107184,0.0,1.0
2017-11-28,41.45,41.54,40.62,40.93,112412,40.6108260716397,40.6990039810835,39.7976297956575,40.1013537059641,114734.858921127,0.0,1.0
2017-11-29,41.37,41.76,40.92,41.52,103366,40.5324457076896,40.9145499819462,40.0915561604703,40.679408890096,105501.934199562,0.0,1.0
2017-11-30,41.58,41.9,41.24,41.55,104221,40.7381941630585,41.0517156188589,40.4050776162707,40.7088015265773,106374.601747312,0.0,1.0
2017-12-01,41.16,41.5,39.79,41.5,195768,40.3266972523206,40.6598137991085,38.9844335196753,40.6598137991085,199813.310511966,0.0,1.0
2017-12-04,42.17,42.49,41.55,42.0,263069,41.3162493471904,41.6297708029908,40.7088015265773,41.1496910737965,268505.004817297,0.0,1.0
2017-12-05,42.19,42.57,41.77,42.45,225663,41.335844438178,41.7081511669409,40.92434752744,41.5905806210158,230326.054769226,0.0,1.0
2017-12-06,42.47,42.68,42.04,42.17,156164,41.6101757120033,41.8159241673723,41.1888812557716,41.3162493471904,159390.941434712,0.0,1.0
2017-12-07,42.7,42.82,41.8,42.43,187422,41.8355192583598,41.9530898042849,40.9537401639213,41.5709855300282,191294.850449378,0.0,1.0
2017-12-08,42.37,42.82,42.29,42.77,197976,41.5122002570657,41.9530898042849,41.4338198931156,41.9041020768161,202066.936179136,0.0,1.0
2017-12-11,41.75,42.44,41.63,42.44,179394,40.9047524364525,41.580783075522,40.7871818905273,41.580783075522,183100.961474724,0.0,1.0
2017-12-12,41.69,42.01,41.6,41.99,104076,40.8459671634899,41.1594886192903,40.7577892540461,41.1398935283027,106226.605496524,0.0,1.0
2017-12-13,41.66,42.1,41.55,41.7,159909,40.8165745270086,41.2476665287341,40.7088015265773,40.8557647089837,163213.327360233,0.0,1.0
2017-12-14,41.25,42.16,41.14,41.73,171816,40.4148751617644,41.3064518016967,40.3071021613331,40.885157345465,175366.371209411,0.0,1.0
2017-12-15,42.66,42.87,41.44,41.44,441988,41.7963290763847,42.0020775317537,40.6010285261459,40.6010285261459,451121.150987716,0.0,1.0
2017-12-18,43.2,43.42,42.74,42.93,126751,42.3253965330478,42.5409425339106,41.8747094403348,42.0608628047163,129370.157128347,0.0,1.0
2017-12-19,42.78,43.44,42.65,43.24,158752,41.9138996223099,42.5605376248981,41.786531530891,42.3645867150229,162032.419345326,0.0,1.0
2017-12-20,43.03,43.15,42.74,42.97,119970,42.1588382596539,42.276408805579,41.8747094403348,42.1000529866913,122449.035910469,0.0,1.0
2017-12-21,43.95,44.04,42.58,43.11,307442,43.0602124450799,43.1483903545238,41.7179487124346,42.237218623604,313794.919549774,0.0,1.0
2017-12-22,40.21,42.06,39.14,40.95,1250258,39.3959304304133,41.2084763467591,38.3475930625808,40.1209487969516,1276093.07943111,0.0,1.0
2017-12-26,40.15,40.71,39.95,39.98,409387,39.3371451574507,39.8858077051013,39.1411942475755,39.1705868840568,417846.490491615,0.0,1.0
2017-12-27,39.65,40.47,39.41,40.33,281347,38.8472678827627,39.6506666132511,38.6121267909124,39.5135009763384,287160.697726953,0.0,1.0
2017-12-28,39.59,39.89,39.19,39.81,322405,38.7884826098001,39.0824089746129,38.3965807900496,39.0040286106628,329067.111967281,0.0,1.0
2017-12-29,39.29,39.73,39.06,39.73,252360,38.4945562449873,38.9256482467127,38.2692126986308,38.9256482467127,257574.716198765,0.0,1.0
2018-01-02,39.45,39.72,39.08,39.5,373884,38.6513169728874,38.915850701219,38.2888077896183,38.7003047003562,381609.863652161,0.0,1.0
2018-01-03,39.14,39.52,39.03,39.38,364745,38.3475930625808,38.7198997913438,38.2398200621495,38.5827341544311,372282.017197332,0.0,1.0
2018-01-04,38.75,39.45,38.72,39.23,333539,37.9654887883242,38.6513169728874,37.9360961518429,38.4357709720247,340431.18270019,0.0,1.0
2018-01-05,38.83,38.98,38.56,38.83,225840,38.0438691522742,38.1908323346807,37.7793354239427,38.0438691522742,230506.712261568,0.0,1.0
2018-01-08,39.18,39.3,38.01,38.79,234310,38.3867832445559,38.504353790481,37.2404704217858,38.0046789702992,239151.734635175,0.0,1.0
2018-01-09,38.73,39.42,38.71,39.25,198237,37.9458936973366,38.6219243364062,37.9262986063491,38.4553660630122,202333.329430554,0.0,1.0
2018-01-10,38.52,38.67,38.05,38.53,165443,37.7401452419677,37.8871084243741,37.2796606037609,37.7499427874614,168861.680821336,0.0,1.0
2018-01-11,38.91,39.19,38.28,38.53,316317,38.1222495162243,38.3965807900496,37.5050041501174,37.7499427874614,322853.310761788,0.0,1.0
2018-01-12,41.73,42.76,40.35,41.36,394082,40.885157345465,41.8943045313223,39.5330960673259,40.5226481621958,402225.231055008,0.0,1.0
2018-01-16,41.02,43.08,40.75,42.51,413394,40.1895316154079,42.2078259871227,39.9249978870764,41.6493658939783,421936.290332352,0.0,1.0
2018-01-17,41.15,41.4,40.76,41.36,258254,40.3168997068268,40.5618383441708,39.9347954325701,40.5226481621958,263590.508627342,0.0,1.0
2018-01-18,40.98,41.22,40.81,41.18,279826,40.1503414334329,40.3854825252831,39.9837831600389,40.3462923433081,285608.268089379,0.0,1.0
2018-01-19,41.8,41.86,40.94,41.04,221619,41.0272217551245,41.0861125040553,40.1831210204497,40.2812722686677,225793.358743404,0.075,1.0
2018-01-22,41.03,41.75,40.98,41.61,152843,40.2714571438459,40.9781461310155,40.2223815197369,40.8407343835103,155721.911615963,0.0,1.0
2018-01-23,40.44,41.07,40.4,40.8,197667,39.6923647793597,40.3107176431331,39.6531042800725,40.0457092729445,201390.205003778,0.0,1.0
2018-01-24,40.64,40.81,40.4,40.4,225432,39.8886672757957,40.0555243977663,39.6531042800725,39.6531042800725,229678.17943517,0.0,1.0
2018-01-25,40.63,41.06,40.55,40.88,149073,39.8788521509739,40.3009025183113,39.8003311523995,40.1242302715189,151880.900861187,0.0,1.0
2018-01-26,40.98,41.0,40.43,40.74,272166,40.2223815197369,40.2420117693805,39.6825496545379,39.9868185240137,277292.449093973,0.0,1.0
2018-01-29,40.62,41.5,40.61,40.97,191417,39.8690370261521,40.7327680104705,39.8592219013303,40.2125663949151,195022.481603951,0.0,1.0
2018-01-30,39.96,40.41,39.88,40.41,160624,39.2212387879133,39.6629194048943,39.1427177893389,39.6629194048943,163649.472539811,0.0,1.0
2018-01-31,40.47,40.55,40.04,40.3,393651,39.7218101538251,39.8003311523995,39.2997597864877,39.5549530318545,401065.709450451,0.0,1.0
2018-02-01,39.82,40.66,39.61,40.36,202533,39.0838270404081,39.9082975254393,38.8777094191503,39.6138437807853,206347.859733948,0.0,1.0
2018-02-02,39.22,39.63,39.18,39.5,232415,38.4949195511001,38.8973396687939,38.4556590518129,38.7697430461105,236792.709435329,0.0,1.0
2018-02-05,37.39,39.23,36.96,39.0,385430,36.6987517087106,38.5047346759219,36.2767013413732,38.2789868050205,392689.860799255,0.0,1.0
2018-02-06,38.1,38.1,36.46,36.49,519864,37.3956255710585,37.3956255710585,35.7859451002832,35.8153904747486,529656.02520443,0.0,1.0
2018-02-07,37.56,38.22,37.5,38.03,190662,36.8656088306813,37.5134070689201,36.8067180817504,37.3269196973059,194253.260617252,0.0,1.0
2018-02-08,38.54,42.36,38.53,41.99,763581,37.8274910632177,41.5768687451453,37.8176759383959,41.2137091267387,777963.616218134,0.0,1.0
2018-02-09,39.06,39.35,38.0,38.89,481206,38.3378775539513,38.6225161737835,37.2974743228405,38.1710204319807,490269.873013948,0.0,1.0
2018-02-12,39.74,39.93,38.61,39.21,261947,39.0053060418337,39.1917934134479,37.8961969369703,38.4851044262783,266880.96662632,0.0,1.0
2018-02-13,39.8,39.86,39.13,39.48,264980,39.0641967907645,39.1230875396953,38.4065834277039,38.7501127964669,269971.095437788,0.0,1.0
2018-02-14,40.85,40.95,39.52,39.52,251396,40.0947848970535,40.1929361452715,38.7893732957541,38.7893732957541,256131.230691668,0.0,1.0
2018-02-15,42.03,42.16,40.97,41.16,201060,41.2529696260259,41.3805662487093,40.2125663949151,40.3990537665293,204847.114683077,0.0,1.0
2018-02-16,42.5,42.92,41.62,41.95,588492,41.7142804926505,42.1265157351661,40.8505495083321,41.1744486274515,599576.684641764,0.0,1.0
2018-02-20,42.66,42.93,42.18,42.27,301478,41.8713224897993,42.1363308599879,41.4001964983529,41.4885326217491,307156.56242129,0.0,1.0
2018-02-21,43.4,44.14,42.23,42.65,243835,42.5976417266125,43.3239609634257,41.4492721224619,41.8615073649775,248427.813631493,0.0,1.0
2018-02-22,43.21,43.95,43.15,43.66,151535,42.4111543549983,43.1374735918115,42.3522636060675,42.8528349719793,154389.274462847,0.0,1.0
2018-02-23,43.62,43.84,43.01,43.51,128153,42.8135744726921,43.0295072187717,42.2148518585623,42.7056080996523,130566.857097286,0.0,1.0
2018-02-26,43.74,43.99,43.39,43.71,133235,42.9313559705537,43.1767340910987,42.5878266017907,42.9019105960883,135744.580348153,0.0,1.0
2018-02-27,43.0,44.25,42.99,43.82,206345,42.2050367337405,43.4319273364655,42.1952216089187,43.0098769691281,210231.66158997,0.0,1.0
2018-02-28,42.58,43.56,42.58,43.26,157846,41.7928014912249,42.7546837237613,41.7928014912249,42.4602299791073,160819.146843056,0.0,1.0
2018-03-01,41.41,42.86,41.1,42.58,199229,40.6444318870743,42.0676249862353,40.3401630175985,41.7928014912249,202981.626435863,0.0,1.0
2018-03-02,42.49,42.6,40.87,41.15,261400,41.7044653678287,41.8124317408685,40.1144151466971,40.3892386417075,266323.663474367,0.0,1.0
2018-03-05,42.53,42.75,41.76,42.31,112549,41.7437258671159,41.9596586131955,40.9879612558373,41.5277931210363,114668.944148342,0.0,1.0
2018-03-06,43.09,43.15,42.02,42.71,158138,42.2933728571367,42.3522636060675,41.2431545012041,41.9203981139083,161116.646880296,0.0,1.0
2018-03-07,43.4,43.5,42.22,42.75,122966,42.5976417266125,42.6957929748305,41.4394569976401,41.9596586131955,125282.156093301,0.0,1.0
2018-03-08,43.79,44.05,43.09,43.61,142997,42.9804315946627,43.2356248400295,42.2933728571367,42.8037593478703,145690.454880811,0.0,1.0
2018-03-09,44.9,44.98,43.77,44.03,270720,44.0699104498825,44.1484314484569,42.9608013450191,43.2159945903859,275819.212608189,0.0,1.0
2018-03-12,44.88,45.49,44.63,45.0,210149,44.0502802002389,44.6490028143687,43.8049020796939,44.1680616981005,214107.312760041,0.0,1.0
2018-03-13,44.39,45.6,44.33,45.12,161534,43.5693390839707,44.7569691874085,43.5104483350399,44.2858431959621,164576.613066826,0.0,1.0
2018-03-14,43.73,45.1,43.44,44.67,209813,42.9215408457319,44.2662129463185,42.6369022258997,43.8441625789811,213764.983950066,0.0,1.0
2018-03-15,43.58,44.16,43.47,43.94,195753,42.7743139734049,43.3435912130693,42.6663476003651,43.1276584669897,199440.153389815,0.0,1.0
2018-03-16,43.33,43.6,42.81,43.56,657715,42.5289358528599,42.7939442230485,42.0185493621263,42.7546837237613,670103.551346761,0.0,1.0
2018-03-19,42.82,43.25,42.05,43.23,249506,42.0283644869481,42.4504148542855,41.2725998756695,42.4307846046419,254205.63113556,0.0,1.0
2018-03-20,42.95,43.11,42.47,42.84,270067,42.1559611096315,42.3130031067803,41.6848351181851,42.0479947365917,275153.912867375,0.0,1.0
2018-03-21,43.73,44.37,40.13,40.13,408650,42.9215408457319,43.5497088343271,39.3880959098839,39.3880959098839,416347.226774293,0.0,1.0
2018-03-22,42.9,44.18,42.81,43.55,384482,42.1068854855225,43.3632214627129,42.0185493621263,42.7448685989395,391724.004513969,0.0,1.0
2018-03-23,41.92,43.48,41.87,42.89,311990,41.1450032529861,42.6761627251869,41.0959276288771,42.0970703607007,317866.563761927,0.0,1.0
2018-03-26,43.7,43.75,42.26,42.62,285694,42.8920954712665,42.9411710953755,41.4787174969273,41.8320619905121,291075.259038431,0.0,1.0
2018-03-27,44.03,44.8,43.45,43.88,374920,43.2159945903859,43.9717592016645,42.6467173507215,43.0687677180589,381981.897130106,0.0,1.0
2018-03-28,43.52,44.18,43.16,44.03,343322,42.7154232244741,43.3632214627129,42.3620787308893,43.2159945903859,349788.725292068,0.0,1.0
2018-03-29,44.11,44.68,43.75,43.75,261314,43.2945155889603,43.8539777038029,42.9411710953755,42.9411710953755,266236.043600385,0.0,1.0
2018-04-02,42.47,44.11,42.09,43.94,218431,41.6848351181851,43.2945155889603,41.3118603749567,43.1276584669897,222545.31039162,0.0,1.0
2018-04-03,42.59,42.9,42.29,42.56,334826,41.8026166160467,42.1068854855225,41.5081628713927,41.7731712415813,341132.696811279,0.0,1.0
2018-04-04,43.42,43.55,42.0,42.07,348697,42.6172719762561,42.7448685989395,41.2235242515605,41.2922301253131,355264.967415919,0.0,1.0
2018-04-05,44.07,44.19,43.53,43.72,297233,43.2552550896731,43.3730365875347,42.7252383492959,42.9117257209101,302831.604688128,0.0,1.0
2018-04-06,43.23,44.23,42.99,43.75,334902,42.4307846046419,43.4122970868219,42.1952216089187,42.9411710953755,341210.128327821,0.0,1.0
2018-04-09,42.69,43.68,42.62,43.64,156637,41.9007678642647,42.8724652216229,41.8320619905121,42.8332047223357,159587.374428594,0.0,1.0
2018-04-10,43.63,43.9,42.82,43.24,191780,42.8233895975139,43.0883979677025,42.0283644869481,42.4405997294637,195392.318979013,0.0,1.0
2018-04-11,43.8,44.48,43.44,43.44,158205,42.9902467194845,43.6576752073669,42.6369022258997,42.6369022258997,161184.908875142,0.0,1.0
2018-04-12,44.32,44.71,43.91,43.91,173179,43.5006332102181,43.8834230782683,43.0982130925243,43.0982130925243,176440.955305384,0.0,1.0
2018-04-13,44.53,44.65,44.18,44.4,177885,43.7067508314759,43.8245323293375,43.3632214627129,43.5791542087925,181235.596316518,0.0,1.0
2018-04-16,43.86,44.74,43.2,44.6,441491,43.0491374684153,43.9128684527337,42.4013392301765,43.7754567052285,449806.811442088,0.0,1.0
2018-04-17,44.72,45.49,44.05,44.17,266800,43.8932382030901,44.6490028143687,43.2356248400295,43.3534063378911,271825.376491818,0.0,1.0
2018-04-18,45.35,45.43,44.5,45.02,319256,44.5115910668635,44.5901120654379,43.6773054570105,44.1876919477441,325269.42427763,0.0,1.0
2018-04-19,45.45,45.91,45.02,45.25,162611,44.6097423150815,45.0612380568843,44.1876919477441,44.4134398186455,165673.899163085,0.0,1.0
2018-04-20,45.0,45.73,44.81,45.35,226428,44.1680616981005,44.8845658100919,43.9815743264863,44.5115910668635,230692.939836167,0.0,1.0
2018-04-23,44.87,45.28,44.72,44.91,300128,44.0404650754171,44.4428851931109,43.8932382030901,44.0797255747043,305781.134166927,0.0,1.0
2018-04-24,44.52,45.33,43.91,45.05,150687,43.6969357066541,44.4919608172199,43.0982130925243,44.2171373222095,153525.301751958,0.0,1.0
2018-04-25,44.35,45.11,43.75,44.56,139966,43.5300785846835,44.2760280711403,42.9411710953755,43.7361962059413,142602.363740831,0.0,1.0
2018-04-26,44.24,44.65,43.99,44.55,92474,43.4221122116437,43.8245323293375,43.1767340910987,43.7263810811195,94215.8165880972,0.0,1.0
2018-04-27,43.98,44.3,43.6,44.3,103611,43.1669189662769,43.4810029605745,42.7939442230485,43.4810029605745,105562.590268717,0.0,1.0
2018-04-30,43.3,44.27,43.29,44.03,98084,42.573103914558,43.526820099249,42.5632717889427,43.2908490844801,99758.6929185051,0.075,1.0
2018-05-01,43.47,43.56,42.55,43.2,223816,42.7402500500193,42.8287391805577,41.8356944934052,42.4747826584043,227637.449678318,0.0,1.0
2018-05-02,43.41,44.04,43.34,43.48,99040,42.6812572963271,43.3006812100955,42.6124324170195,42.7500821756347,100731.015727833,0.0,1.0
2018-05-03,43.52,43.71,42.84,43.2,118926,42.7894106780962,42.9762210647882,42.1208261362509,42.4747826584043,120956.550650729,0.0,1.0
2018-05-04,44.39,44.65,43.3,43.41,96573,43.6448056066335,43.9004408726332,42.573103914558,42.6812572963271,98221.8940012519,0.0,1.0
2018-05-07,45.32,45.49,44.49,44.49,223008,44.559193288863,44.7263394243244,43.7431268627872,43.7431268627872,226815.653831104,0.0,1.0
2018-05-08,46.45,46.52,44.97,44.97,187855,45.6702234834,45.7390483627076,44.215068892325,44.215068892325,191062.449106947,0.0,1.0
2018-05-09,47.11,47.36,46.55,46.64,163141,46.3191437740145,46.5649469143988,45.7685447395537,45.8570338700921,165926.480582132,0.0,1.0
2018-05-10,47.12,47.57,46.41,47.27,148268,46.3289758996299,46.7714215523216,45.6308949809385,46.4764577838605,150799.537963795,0.0,1.0
2018-05-11,46.81,47.22,46.55,47.22,134816,46.0241800055534,46.4272971557836,45.7685447395537,46.4272971557836,137117.857596562,0.0,1.0
2018-05-14,46.37,46.97,46.17,46.89,129399,45.591566478477,46.1814940153993,45.3949239661696,46.1028370104763,131608.367368395,0.0,1.0
2018-05-15,46.43,46.84,46.16,46.23,89151,45.6505592321693,46.0536763823995,45.3850918405542,45.4539167198618,90673.1702660744,0.0,1.0
2018-05-16,46.6,46.93,46.34,46.64,224323,45.8177053676306,46.1421655129378,45.5620701016309,45.8570338700921,228153.106230963,0.0,1.0
2018-05-17,46.71,47.0,46.59,46.69,167955,45.9258587493997,46.2109903922454,45.8078732420152,45.9061944981689,170822.675147093,0.0,1.0
2018-05-18,46.91,47.16,46.67,46.9,142268,46.1225012617071,46.3683044020914,45.8865302469382,46.1126691360917,144697.093553789,0.0,1.0
2018-05-21,47.7,47.97,47.11,47.19,142659,46.8992391853214,47.1647065769364,46.3191437740145,46.3978007789375,145094.769514508,0.0,1.0
2018-05-22,43.91,46.09,42.93,46.0,717792,43.1728635770957,45.3162669612466,42.2093152667893,45.2277778307083,730047.62965784,0.0,1.0
2018-05-23,44.36,44.55,43.55,43.55,191494,43.6153092297874,43.8021196164794,42.8189070549423,42.8189070549423,194763.581641615,0.0,1.0
2018-05-24,44.31,44.68,44.155,44.21,108268,43.5661486017105,43.9299372494793,43.4137506546723,43.4678273455568,110116.575230422,0.0,1.0
2018-05-25,44.31,44.44,44.15,44.18,75828,43.5661486017105,43.6939662347104,43.4088345918646,43.4383309687107,77122.6924536561,0.0,1.0
2018-05-29,43.93,44.49,43.77,43.99,172281,43.1925278283264,43.7431268627872,43.0352138184805,43.2515205820186,175222.537566708,0.0,1.0
2018-05-30,45.22,45.43,44.12,44.21,142293,44.4608720327093,44.6673466706321,43.3793382150185,43.4678273455568,144722.520405498,0.0,1.0
2018-05-31,44.69,45.19,44.52,45.16,91650,43.9397693750946,44.4313756558632,43.7726232396333,44.4018792790171,93214.838362842,0.0,1.0
2018-06-01,45.32,45.62,45.02,45.03,123052,44.559193288863,44.8541570573242,44.2642295204019,44.2740616460173,125152.998256677,0.0,1.0
2018-06-04,46.26,46.3,45.47,45.47,133433,45.4834130967079,45.5227415991694,44.7066751730936,44.7066751730936,135711.244160056,0.0,1.0
2018-06-05,47.27,47.57,45.83,46.23,384534,46.4764577838605,46.7714215523216,45.060631695247,45.4539167198618,391099.559792875,0.0,1.0
2018-06-06,47.46,47.61,46.71,47.19,309469,46.6632681705525,46.8107500547831,45.9258587493997,46.3978007789375,314752.894853359,0.0,1.0
2018-06-07,47.51,47.67,47.1,47.55,398623,46.7124287986294,46.8697428084753,46.3093116483991,46.7517573010908,405429.116341638,0.0,1.0
2018-06-08,47.63,47.69,47.16,47.41,256452,46.8304143060138,46.8894070597061,46.3683044020914,46.6141075424757,260830.678972477,0.0,1.0
2018-06-11,47.77,47.81,46.86,47.61,178975,46.968064064629,47.0073925670905,46.0733406336302,46.8107500547831,182030.831380138,0.0,1.0
2018-06-12,48.43,48.5,47.8,47.9,246960,47.6169843552435,47.6858092345511,46.9975604414751,47.0958816976288,251176.611915848,0.0,1.0
2018-06-13,48.65,48.78,48.3,48.42,258328,47.8332911187817,47.9611087517815,47.4891667222437,47.6071522296282,262738.709924672,0.0,1.0
2018-06-14,47.95,49.05,47.52,48.81,262018,47.1450423257057,48.2265761433966,46.7222609242447,47.9906051286276,266491.713236826,0.0,1.0
2018-06-15,47.3,47.63,46.81,47.63,453907,46.5059541607066,46.8304143060138,46.0241800055534,46.8304143060138,461657.039135433,0.0,1.0
2018-06-18,47.9,48.03,46.89,47.12,159157,47.0958816976288,47.2236993306287,46.1028370104763,46.3289758996299,161874.457493888,0.0,1.0
2018-06-19,47.32,47.85,46.73,47.59,184784,46.5256184119373,47.046721069552,45.9455230006304,46.7910858035523,187939.014643092,0.0,1.0
2018-06-20,47.73,47.96,47.0,47.61,92655,46.9287355621675,47.1548744513211,46.2109903922454,46.8107500547831,94236.997801518,0.0,1.0
2018-06-21,47.34,47.78,47.07,47.68,109318,46.5452826631681,46.9778961902444,46.279815271553,46.8795749340907,111184.503002173,0.0,1.0
2018-06-22,47.29,47.82,47.2,47.54,184102,46.4961220350912,47.0172246927059,46.4076329045529,46.7419251754755,187245.370128488,0.0,1.0
2018-06-25,46.4,47.48,46.05,47.31,156330,45.6210628553231,46.6829324217832,45.2769384587851,46.5157862863219,158999.189102707,0.0,1.0
2018-06-26,47.6,47.75,46.33,46.33,177531,46.8009179291677,46.9483998133983,45.5522379760155,45.5522379760155,180562.176425463,0.0,1.0
2018-06-27,46.55,48.28,46.54,47.55,196843,45.7685447395537,47.469502471013,45.7587126139383,46.7517573010908,200203.910833136,0.0,1.0
2018-06-28,46.64,46.9,45.97,46.53,131562,45.8570338700921,46.1126691360917,45.1982814538622,45.748880488323,133808.298578202,0.0,1.0
2018-06-29,46.49,47.18,46.49,46.85,288653,45.7095519858615,46.3879686533221,45.7095519858615,46.0635085080149,293581.481046911,0.0,1.0
2018-07-02,46.65,46.69,45.9,46.3,145217,45.8668659957074,45.9061944981689,45.1294565745546,45.5227415991694,147696.444981307,0.0,1.0
2018-07-03,46.54,47.47,46.49,46.85,74557,45.7587126139383,46.6731002961679,45.7095519858615,46.0635085080149,75829.9913128032,0.0,1.0
2018-07-05,47.24,47.25,46.28,46.9,154275,46.4469614070143,46.4567935326297,45.5030773479387,46.1126691360917,156909.10189228,0.0,1.0
2018-07-06,47.2,47.85,47.0,47.21,134981,46.4076329045529,47.046721069552,46.2109903922454,46.4174650301682,137285.674817837,0.0,1.0
2018-07-09,48.09,48.33,47.33,47.48,292807,47.2826920843209,47.5186630990898,46.5354505375527,46.6829324217832,297806.406726772,0.0,1.0
2018-07-10,48.55,48.99,47.87,48.16,646310,47.734969862628,48.1675833897043,47.0663853207827,47.3515169636285,657345.141105165,0.0,1.0
2018-07-11,43.02,45.4,42.41,45.27,1447449,42.2978043973276,44.637850293786,41.69804473479,44.5100326607862,1472162.84313647,0.0,1.0
2018-07-12,43.65,44.33,43.01,43.01,453430,42.917228311096,43.5858128529413,42.2879722717122,42.2879722717122,461171.894804838,0.0,1.0
2018-07-13,45.64,45.74,43.65,43.65,346150,44.8738213085549,44.9721425647086,42.917228311096,42.917228311096,352060.188753931,0.0,1.0
2018-07-16,45.3,46.0,45.06,45.94,218760,44.5395290376323,45.2277778307083,44.3035580228634,45.1687850770161,222495.123188819,0.0,1.0
2018-07-17,46.17,46.26,45.36,45.51,174004,45.3949239661696,45.4834130967079,44.5985217913245,44.7460036755551,176974.956186448,0.0,1.0
2018-07-18,46.83,47.15,45.84,45.91,263322,46.0438442567841,46.358472276476,45.0704638208624,45.1392887001699,267817.977821934,0.0,1.0
2018-07-19,47.08,47.27,46.48,46.55,195222,46.3633883392837,46.5504963211117,45.7725210282478,45.8414555478686,198239.431784851,0.075,1.0
2018-07-20,46.75,47.29,46.72,46.96,142057,46.0384113182139,46.5701918981462,46.0088679526621,46.2452148770765,144252.691607814,0.0,1.0
2018-07-23,46.49,47.05,46.31,46.57,139945,45.7823688167651,46.3338449737319,45.6051086234543,45.8611511249032,142108.047664356,0.0,1.0
2018-07-24,46.4,47.05,46.07,46.81,95680,45.6937387201097,46.3338449737319,45.3687616990399,46.0974980493175,97158.8695596529,0.0,1.0
2018-07-25,46.94,46.97,46.03,46.3,218396,46.225519300042,46.2550626655938,45.3293705449709,45.595260834937,221771.618690949,0.0,1.0
2018-07-26,47.57,47.99,46.64,46.83,202870,46.8459299766297,47.2595370943548,45.930085644524,46.1171936263521,206005.642428583,0.0,1.0
2018-07-27,47.45,47.9,47.28,47.84,111993,46.7277565144225,47.1709069976994,46.560344109629,47.1118202665958,113724.010018752,0.0,1.0
2018-07-30,46.54,47.68,46.44,47.48,196983,45.8316077593514,46.9542556503196,45.7331298741787,46.7572998799743,200027.650527478,0.0,1.0
2018-07-31,47.41,47.77,46.62,46.87,277178,46.6883653603534,47.042885746975,45.9103900674895,46.1565847804211,281462.177537683,0.0,1.0
2018-08-01,46.91,47.55,46.58,47.41,144493,46.1959759344902,46.8262343995951,45.8709989134204,46.6883653603534,146726.34342896,0.0,1.0
2018-08-02,46.81,47.0,46.43,46.54,100942,46.0974980493175,46.2846060311456,45.7232820856615,45.8316077593514,102502.201202869,0.0,1.0
2018-08-03,46.41,46.92,46.1,46.79,141701,45.7035865086269,46.2058237230074,45.3983050645917,46.077802472283,143891.189124921,0.0,1.0
2018-08-06,46.55,46.56,46.19,46.4,76885,45.8414555478686,45.8513033363859,45.4869351612471,45.6937387201097,78073.3662844265,0.0,1.0
2018-08-07,46.59,47.39,46.54,46.65,142426,45.8808467019377,46.6686697833189,45.8316077593514,45.9399334330413,144627.395024071,0.0,1.0
2018-08-08,46.99,47.05,46.29,46.6,88383,46.2747582426283,46.3338449737319,45.5854130464197,45.890694490455,89749.0841167518,0.0,1.0
2018-08-09,46.62,47.34,46.54,46.97,105605,45.9103900674895,46.6194308407326,45.8316077593514,46.2550626655938,107237.274454924,0.0,1.0
2018-08-10,46.04,46.48,45.91,46.48,109423,45.3392183334881,45.7725210282478,45.2111970827637,45.7725210282478,111114.287038314,0.0,1.0
2018-08-13,45.96,46.52,45.82,46.11,90098,45.26043602535,45.8119121823168,45.1225669861083,45.408152853109,91490.5918643982,0.0,1.0
2018-08-14,46.26,46.62,45.85,46.04,160382,45.5558696808679,45.9103900674895,45.1521103516601,45.3392183334881,162860.930369108,0.0,1.0
2018-08-15,44.73,46.19,44.48,46.04,156542,44.0491580377264,45.4869351612471,43.8029633247948,45.3392183334881,158961.57774464,0.0,1.0
2018-08-16,44.34,45.21,43.99,44.78,238938,43.6650942855531,44.5218518865551,43.3204216874488,44.0983969803127,242631.124319025,0.0,1.0
2018-08-17,44.73,44.86,44.0,44.32,137296,44.0491580377264,44.1771792884509,43.3302694759661,43.6453987085185,139418.103627321,0.0,1.0
2018-08-20,45.1,45.31,44.63,44.78,137936,44.4135262128652,44.6203297717278,43.9506801525538,44.0983969803127,140067.995731399,0.0,1.0
2018-08-21,45.99,46.23,45.1,45.27,136570,45.2899793909018,45.5263263153162,44.4135262128652,44.5809386176587,138680.882271758,0.0,1.0
2018-08-22,46.1,46.42,45.73,45.93,115672,45.3983050645917,45.7134342971442,45.0339368894529,45.2308926597982,117459.874160788,0.0,1.0
2018-08-23,45.77,46.16,45.61,46.0,58007,45.073328043522,45.4573917956953,44.9157634272457,45.2998271794191,58903.5801269522,0.0,1.0
2018-08-24,45.99,46.14,45.61,45.87,88533,45.2899793909018,45.4376962186608,44.9157634272457,45.1718059286946,89901.4025786451,0.0,1.0
2018-08-27,46.63,47.04,46.1,46.22,213964,45.9202378560068,46.3239971852146,45.3983050645917,45.5164785267989,217271.115870209,0.0,1.0
2018-08-28,46.83,47.12,46.64,46.68,172425,46.1171936263521,46.4027794933527,45.930085644524,45.9694767985931,175090.071946312,0.0,1.0
2018-08-29,46.6,46.88,46.39,46.88,175063,45.890694490455,46.1664325689384,45.6838909315924,46.1664325689384,177768.845962809,0.0,1.0
2018-08-30,45.98,46.56,45.72,46.56,139168,45.2801316023845,45.8513033363859,45.0240891009356,45.8513033363859,141319.03803175,0.0,1.0
2018-08-31,46.67,46.72,45.95,45.95,131157,45.9596290100758,46.0088679526621,45.2505882368327,45.2505882368327,133184.216710236,0.0,1.0
2018-09-04,46.2,46.66,45.81,46.66,212291,45.4967829497644,45.9497812215586,45.112719197591,45.9497812215586,215572.257291893,0.0,1.0
2018-09-05,46.0,46.09,45.41,46.09,122314,45.2998271794191,45.3884572760744,44.7188076569004,45.3884572760744,124204.535653422,0.0,1.0
2018-09-06,46.28,46.6,46.17,46.17,75320,45.5755652579025,45.890694490455,45.4672395842126,45.4672395842126,76484.1769986733,0.0,1.0
2018-09-07,46.09,46.4,45.72,46.17,67470,45.3884572760744,45.6937387201097,45.0240891009356,45.4672395842126,68512.8441595923,0.0,1.0
2018-09-10,46.0,46.65,45.88,46.34,87378,45.2998271794191,45.9399334330413,45.1816537172119,45.6346519890061,88728.5504220668,0.0,1.0
2018-09-11,42.87,44.9,42.375,44.0,312349,42.2174693735151,44.2165704425199,41.7300038419105,43.3302694759661,317176.795026004,0.0,1.0
2018-09-12,43.06,43.2,42.0,42.51,206950,42.4045773553432,42.5424463945849,41.3607117725131,41.8629489868936,210148.704592079,0.0,1.0
2018-09-13,42.75,44.15,42.73,43.33,181073,42.0992959113079,43.477986303725,42.0796003342734,42.6704676453093,183871.739002666,0.0,1.0
2018-09-14,42.76,43.15,42.48,42.86,665361,42.1091436998252,42.4932074519985,41.8334056213418,42.2076215849978,675645.094158448,0.0,1.0
2018-09-17,43.1,43.92,42.76,42.76,682579,42.4439685094122,43.2514871678279,42.1091436998252,42.1091436998252,693129.22267097,0.0,1.0
2018-09-18,44.74,45.72,43.2,43.2,652308,44.0590058262437,45.0240891009356,42.5424463945849,42.5424463945849,662390.341604495,0.0,1.0
2018-09-19,43.78,45.3,43.67,44.72,305628,43.1136181285862,44.6104819832105,43.0052924548963,44.0393102492091,310351.912476773,0.0,1.0
2018-09-20,44.5,44.69,43.73,44.16,443433,43.8226589018293,44.0097668836573,43.0643791859999,43.4878340922423,450286.883418119,0.0,1.0
2018-09-21,44.91,45.39,44.51,44.86,623008,44.2264182310372,44.6991120798659,43.8325066903466,44.1771792884509,632637.468714677,0.0,1.0
2018-09-24,44.99,45.2,44.33,44.91,179290,44.3052005391753,44.5120040980379,43.6552464970358,44.2264182310372,182061.180218961,0.0,1.0
2018-09-25,46.03,46.12,44.91,45.05,358363,45.3293705449709,45.4180006416262,44.2264182310372,44.3642872702789,363902.006396383,0.0,1.0
2018-09-26,48.62,51.52,46.8,48.09,1214094,47.8799477709425,50.7358064409494,46.0876502608003,47.3580149795275,1232859.53782564,0.0,1.0
2018-09-27,46.19,48.91,45.6,48.91,377382,45.4869351612471,48.1655336379432,44.9059156387285,48.1655336379432,383214.971908037,0.0,1.0
2018-09-28,47.89,48.5,46.33,46.67,616930,47.1610592091821,47.7617743087353,45.6248042004888,45.9596290100758,626465.524638762,0.0,1.0
2018-10-01,46.22,48.04,45.99,47.93,304593,45.5164785267989,47.3087760369411,45.2899793909018,47.2004503632512,309300.915089709,0.0,1.0
2018-10-02,45.34,46.09,45.14,46.0,292696,44.6498731372796,45.3884572760744,44.4529173669343,45.2998271794191,297220.030148748,0.0,1.0
2018-10-03,47.06,47.23,45.38,45.67,248503,46.3436927622492,46.5111051670427,44.6892642913486,44.9748501583493,252343.964905753,0.0,1.0
2018-10-04,46.67,47.43,46.35,47.17,175556,45.9596290100758,46.708060937388,45.6444997775233,46.4520184359391,178269.465974231,0.0,1.0
2018-10-05,46.26,46.93,45.64,46.93,188297,45.5558696808679,46.2156715115247,44.9453067927975,46.2156715115247,191207.396127446,0.0,1.0
2018-10-08,45.92,46.42,45.69,46.22,129970,45.2210448712809,45.7134342971442,44.9945457353838,45.5164785267989,131978.869948454,0.0,1.0
2018-10-09,45.62,46.0,44.81,45.84,261550,44.925611215763,45.2998271794191,44.1279403458645,45.1422625631428,265592.624721229,0.0,1.0
2018-10-10,43.99,45.78,43.85,45.78,254076,43.3204216874488,45.0831758320392,43.1825526482071,45.0831758320392,258003.103493294,0.0,1.0
2018-10-11,43.63,44.47,43.53,43.9,266141,42.9659013008273,43.7931155362775,42.8674234156546,43.2317915907934,270254.585111576,0.0,1.0
2018-10-12,43.54,44.61,42.89,44.61,186213,42.8772712041719,43.9309845755192,42.2371649505496,43.9309845755192,189091.184963542,0.0,1.0
2018-10-15,44.18,44.65,43.44,43.5,206772,43.5075296692768,43.9703757295883,42.7787933189992,42.8378800501028,209967.953350633,0.0,1.0
2018-10-16,45.44,45.49,43.86,44.74,180730,44.7483510224522,44.7975899650385,43.1924004367243,44.0590058262437,183523.437453136,0.0,1.0
2018-10-17,45.28,45.51,44.65,45.36,110139,44.590786406176,44.8172855420731,43.9703757295883,44.6695687143141,111841.353829751,0.0,1.0
2018-10-18,44.59,45.16,44.11,45.16,159202,43.9112889984847,44.4726129439688,43.438595149656,44.4726129439688,161662.691802214,0.0,1.0
2018-10-19,43.98,44.69,43.53,44.49,171105,43.384432312811,44.0848176457372,42.9405261158859,43.8875260026594,173453.875015391,0.075,1.0
2018-10-22,44.7,44.73,43.64,44.07,132528,44.0946822278911,44.1242759743528,43.0490365195787,43.473213552196,134347.302229857,0.0,1.0
2018-10-23,45.28,45.42,44.14,44.16,366712,44.6668279928168,44.8049321429713,43.5422656272733,43.561994791581,371746.105693252,0.0,1.0
2018-10-24,44.23,45.92,44.2,45.47,446853,43.6310468666583,45.2981612506658,43.6014531201966,44.8542550537407,452987.255850223,0.0,1.0
2018-10-25,45.44,45.96,44.18,44.75,236870,44.824661307279,45.3376195792814,43.5817239558888,44.1440051386606,240121.67601704,0.0,1.0
2018-10-26,46.0,46.29,44.73,44.91,518497,45.3770779078969,45.6631507903598,44.1242759743528,44.3018384531228,525614.761893896,0.0,1.0
2018-10-29,46.25,46.93,45.88,46.65,839759,45.6236924617442,46.2944840482088,45.2587029220502,46.0182757478998,851286.944443759,0.0,1.0
2018-10-30,46.92,47.14,45.51,46.19,366990,46.2846194660549,46.5016402734405,44.8937133823563,45.5645049688208,372027.921988827,0.0,1.0
2018-10-31,47.58,48.23,46.95,47.51,349496,46.9356818882116,47.5768797282145,46.3142132125165,46.8666298131344,354293.769921271,0.0,1.0
2018-11-01,48.61,48.66,47.71,47.81,187386,47.9517338500624,48.0010567608318,47.0639214562122,47.1625672777511,189958.375404775,0.0,1.0
2018-11-02,48.88,49.64,48.63,48.82,158886,48.2180775682174,48.9677858119131,47.9714630143702,48.1588900752941,161067.136469977,0.0,1.0
2018-11-05,48.32,49.26,47.55,49.0,167480,47.6656609675995,48.5929316900653,46.90608814175,48.3364525540641,169779.112168421,0.0,1.0
2018-11-06,49.02,49.19,48.29,48.29,134820,48.3561817183719,48.523879614988,47.6360672211379,47.6360672211379,136670.766076824,0.0,1.0
2018-11-07,49.67,49.78,48.72,49.31,162422,48.9973795583748,49.1058899620676,48.0602442537552,48.6422546008347,164651.677553256,0.0,1.0
2018-11-08,49.74,49.92,49.07,49.72,76652,49.066431633452,49.2439941122221,48.4055046291413,49.0467024691442,77704.254274742,0.0,1.0
2018-11-09,49.0,49.72,48.6,49.7,166794,48.3364525540641,49.0467024691442,47.9418692679085,49.0269733048365,169083.694978622,0.0,1.0
2018-11-12,47.61,48.9,47.59,48.88,157390,46.9652756346733,48.2378067325252,46.9455464703655,48.2180775682174,159550.59985782,0.0,1.0
2018-11-13,46.88,47.7,46.25,47.5,182421,46.2451611374393,47.0540568740583,45.6236924617442,46.8567652309805,184925.217464029,0.0,1.0
2018-11-14,45.88,47.73,45.87,47.38,144613,45.2587029220502,47.08365062052,45.2488383398963,46.7383902451338,146598.201265894,0.0,1.0
2018-11-15,46.3,46.59,45.18,45.62,158540,45.6730153725136,45.9590882549765,44.5681821712779,45.0022237860491,160716.386692032,0.0,1.0
2018-11-16,45.61,46.27,45.2,45.89,222724,44.9923592038952,45.643421626052,44.5879113355857,45.2685675042041,225781.484228561,0.0,1.0
2018-11-19,43.71,45.72,43.56,45.64,198509,43.118088594656,45.100869607588,42.9701198623476,45.0219529503569,201234.068410801,0.0,1.0
2018-11-20,42.49,43.17,42.09,43.08,151671,41.9146095718813,42.5854011583459,41.5200262857257,42.4966199189609,153753.091244904,0.0,1.0
2018-11-21,43.04,43.59,42.56,42.91,135893,42.4571615903453,42.9997136088093,41.9836616469585,42.3289220223447,137758.495879527,0.0,1.0
2018-11-23,42.77,43.35,42.23,42.8,59494,42.1908178721903,42.7629636371159,41.6581304358802,42.2204116186519,60310.7147083115,0.0,1.0
2018-11-26,43.27,43.53,42.55,43.08,217016,42.6840469798848,42.9405261158859,41.9737970648046,42.4966199189609,219995.126620146,0.0,1.0
2018-11-27,42.42,43.14,42.13,43.14,132858,41.8455574968041,42.5558074118842,41.5594846143413,42.5558074118842,134681.832364892,0.0,1.0
2018-11-28,43.3,43.65,42.29,42.58,196247,42.7136407263464,43.0589011017326,41.7173179288035,42.0033908112663,198941.016394292,0.0,1.0
2018-11-29,43.06,43.32,42.92,43.23,214029,42.4768907546531,42.7333698906542,42.3387866044986,42.6445886512692,216967.122034242,0.0,1.0
2018-11-30,43.69,43.77,43.0,43.08,294582,43.0983594303482,43.1772760875793,42.4177032617297,42.4966199189609,298625.927996165,0.0,1.0
2018-12-03,44.62,44.86,43.94,44.39,185822,44.01576557066,44.2525155423534,43.3449739841954,43.7888801811205,188372.905310248,0.0,1.0
2018-12-04,41.83,44.61,41.75,44.39,161908,41.2635471497245,44.0059009885061,41.1846304924934,43.7888801811205,164130.621524747,0.0,1.0
2018-12-06,41.42,41.42,39.41,40.94,254415,40.859099281415,40.859099281415,38.876318268483,40.3855993380283,257907.528196374,0.0,1.0
2018-12-07,40.92,42.43,40.75,41.49,170718,40.3658701737205,41.855422078958,40.1981722771043,40.9281513564923,173061.562402487,0.0,1.0
2018-12-10,40.85,41.75,40.34,41.05,304502,40.2968180986433,41.1846304924934,39.7937244087948,40.4941097417211,308682.106600838,0.0,1.0
2018-12-11,40.74,41.8,40.3,41.34,184656,40.1883076949505,41.2339534032629,39.7542660801793,40.7801826241839,187190.898833126,0.0,1.0
2018-12-12,41.98,42.8,41.31,41.31,239755,41.4115158820329,42.2204116186519,40.7505888777222,40.7505888777222,243046.280379387,0.0,1.0
2018-12-13,41.22,42.17,41.07,42.0,156551,40.6618076383372,41.5989429429568,40.5138389060288,41.4312450463407,158700.082332687,0.0,1.0
2018-12-14,40.69,41.34,40.26,40.8,194429,40.138984784181,40.7801826241839,39.7148077515637,40.2474951878738,197098.059468557,0.0,1.0
2018-12-17,39.74,41.18,39.54,40.65,624089,39.2018494795614,40.6223493097216,39.0045578364836,40.0995264555654,632656.295283482,0.0,1.0
2018-12-18,42.36,42.57,40.1,40.1,423125,41.7863700038807,41.9935262291124,39.5569744371015,39.5569744371015,428933.52541356,0.0,1.0
2018-12-19,39.1,42.98,38.17,41.5,1480202,38.5705162217124,42.397974097422,37.6531100814006,40.9380159386461,1500521.74223741,0.0,1.0
2018-12-20,35.51,39.0093,35.3,38.55,893732,35.0291312284656,38.4810444615766,34.8219750032339,38.0279642032484,906000.868620177,0.0,1.0
2018-12-21,36.15,37.47,35.35,35.52,1151917,35.6604644863146,36.9625893306282,34.8712979140034,35.0389958106195,1167730.1501774,0.0,1.0
2018-12-24,34.76,36.04,34.64,35.97,201052,34.2892875669238,35.5519540826218,34.1709125810772,35.4829020075446,203811.977905931,0.0,1.0
2018-12-26,35.62,35.68,33.94,35.01,242380,35.1376416321584,35.1968291250818,33.4803918303048,34.5359021207711,245707.315544434,0.0,1.0
2018-12-27,36.93,36.98,35.07,35.07,300167,36.4299018943181,36.4792248050876,34.5950896136945,34.5950896136945,304287.597099704,0.0,1.0
2018-12-28,36.89,37.48,36.11,37.12,160993,36.3904435657026,36.9724539127821,35.6210061576991,36.617328955242,163203.060695788,0.0,1.0
2018-12-31,37.34,37.57,36.47,37.08,414243,36.8343497626276,37.0612351521671,35.9761311152391,36.5778706266265,419929.596142723,0.0,1.0
2019-01-02,37.45,37.45,36.49,36.7,425243,36.9428601663204,36.9428601663204,35.9958602795469,36.2030165047786,431080.600643873,0.0,1.0
2019-01-03,36.64,37.63,36.31,37.37,302904,36.1438290118553,37.1204226450905,35.8182978007769,36.8639435090893,307062.169765126,0.0,1.0
2019-01-04,37.57,38.29,37.1,37.2,325918,37.0612351521671,37.7714850672472,36.5975997909343,36.6962456124732,330392.098636896,0.0,1.0
2019-01-07,38.05,38.23,37.18,37.77,189439,37.5347350955539,37.7122975743239,36.6765164481654,37.2585267952449,192039.558335762,0.0,1.0
2019-01-08,39.03,39.06,38.36,38.67,238565,38.5014641466352,38.5310578930968,37.8405371423245,38.1463391890951,241839.944437899,0.0,1.0
2019-01-09,38.96,39.35,38.55,39.34,242369,38.4324120715579,38.8171307755597,38.0279642032484,38.8072661934058,245696.164539933,0.0,1.0
2019-01-10,38.91,39.1,38.39,38.83,374210,38.3830891607885,38.5705162217124,37.8701308887862,38.3041725035573,379347.035852309,0.0,1.0
2019-01-11,39.55,39.58,38.56,38.6,385689,39.0144224186375,39.0440161650991,38.0378287854023,38.0772871140179,390983.6159131,0.0,1.0
2019-01-14,37.77,39.25,37.72,39.25,262679,37.2585267952449,38.7184849540207,37.2092038844755,38.7184849540207,266284.973759784,0.0,1.0
2019-01-15,37.15,38.12,36.77,37.89,325395,36.6469227017037,37.6037871706311,36.2720685798559,37.3769017810916,329861.919059251,0.0,1.0
2019-01-16,36.7,37.56,36.4,37.09,283981,36.2030165047786,37.0513705700132,35.9070790401619,36.5877352087804,287879.400840102,0.0,1.0
2019-01-17,37.35,37.55,36.61,36.61,307701,36.8442143447815,37.0415059878593,36.1142352653936,36.1142352653936,311925.02145531,0.0,1.0
2019-01-18,37.67,38.02,37.28,37.52,163384,37.159880973706,37.5051413490922,36.7751622697043,37.0119122413977,165626.883583265,0.0,1.0
2019-01-22,36.77,37.28,36.13,37.28,232311,36.2720685798559,36.7751622697043,35.6407353220069,36.7751622697043,235500.091515154,0.0,1.0
2019-01-23,37.01,37.43,36.73,37.08,203146,36.5088185515492,36.9231310020126,36.2326102512403,36.5778706266265,205934.723671877,0.0,1.0
2019-01-24,37.11,37.24,36.94,37.06,137396,36.6074643730881,36.7357039410887,36.439766476472,36.5581414623187,139282.128585457,0.0,1.0
2019-01-25,37.21,37.52,37.07,37.51,86187,36.7800945607812,37.0865129782454,36.6417120496684,37.0766285131659,87194.3998050418,0.075,1.0
2019-01-28,36.87,37.27,36.53,36.84,123478,36.4440227480786,36.8394013512582,36.1079509353759,36.4143693528401,124921.2769806,0.0,1.0
2019-01-29,36.54,37.26,36.5,36.87,149194,36.1178354004554,36.8295168861787,36.0782975401375,36.4440227480786,150937.859358295,0.0,1.0
2019-01-30,36.93,37.2,36.1,36.86,529487,36.5033295385555,36.7702100957017,35.6829189369579,36.4341382829991,535675.92757112,0.0,1.0
2019-01-31,37.68,37.92,36.76,36.76,389214,37.2446644195173,37.481891581425,36.3352936322042,36.3352936322042,393763.341637596,0.0,1.0
2019-02-01,36.51,37.79,36.19,37.78,227160,36.088182005217,37.3533935353916,35.7718791226733,37.3435090703122,229815.167713382,0.0,1.0
2019-02-04,37.34,37.35,36.33,36.51,237460,36.9085926068146,36.9184770718941,35.9102616337861,36.088182005217,240235.559628543,0.0,1.0
2019-02-05,37.79,37.8,36.9,37.46,237800,37.3533935353916,37.3632780004711,36.4736761433171,37.0272061877685,240579.533730597,0.0,1.0
2019-02-06,37.37,37.66,37.24,37.66,105738,36.9382460020531,37.2248954893583,36.8097479560197,37.2248954893583,106973.922361673,0.0,1.0
2019-02-07,37.04,37.31,36.67,37.0,190512,36.6120586544299,36.8789392115761,36.2463334464888,36.572520794112,192738.80626612,0.0,1.0
2019-02-08,36.82,36.84,35.59,36.74,493352,36.3946004226811,36.4143693528401,35.1788112179039,36.3155247020452,499118.562342546,0.0,1.0
2019-02-11,36.94,37.05,36.25,37.04,314657,36.513214003635,36.6219431195094,35.8311859131502,36.6120586544299,318334.879499867,0.0,1.0
2019-02-12,37.33,37.36,36.87,37.18,331995,36.8987081417351,36.9283615369736,36.4440227480786,36.7504411655428,335875.535327542,0.0,1.0
2019-02-13,37.1,37.43,36.78,37.43,145994,36.6713654449069,36.99755279253,36.3550625623632,36.99755279253,147700.456044847,0.0,1.0
2019-02-14,37.24,37.55,36.85,36.85,190676,36.8097479560197,37.1161663734839,36.4242538179196,36.4242538179196,192904.723185935,0.0,1.0
2019-02-15,37.88,37.9,37.39,37.39,130301,37.4423537211071,37.462122651266,36.9580149322121,36.9580149322121,131824.027857992,0.0,1.0
2019-02-19,37.92,38.35,37.54,37.68,309024,37.481891581425,37.9069235798431,37.1062819084044,37.2446644195173,312636.037979663,0.0,1.0
2019-02-20,37.66,38.06,37.54,37.89,242594,37.2248954893583,37.6202740925379,37.1062819084044,37.4522381861865,245429.568569555,0.0,1.0
2019-02-21,37.45,37.65,36.99,37.62,221844,37.017321722689,37.2150110242788,36.5626363290325,37.1853576290403,224437.031458917,0.0,1.0
2019-02-22,38.06,38.105,37.27,37.57,193136,37.6202740925379,37.6647541853956,36.8394013512582,37.1359353036429,195393.476983147,0.0,1.0
2019-02-25,37.45,38.44,37.32,38.22,245611,37.017321722689,37.9958837655585,36.8888236766556,37.7784255338097,248481.832881016,0.0,1.0
2019-02-26,37.3,37.79,37.1,37.49,311705,36.8690547464966,37.3533935353916,36.6713654449069,37.056859583007,315348.374943211,0.0,1.0
2019-02-27,36.65,37.37,36.5,37.16,155321,36.2265645163298,36.9382460020531,36.0782975401375,36.7306722353838,157136.475015013,0.0,1.0
2019-02-28,36.53,36.94,36.43,36.67,133042,36.1079509353759,36.513214003635,36.009106284581,36.2463334464888,134597.066133667,0.0,1.0
2019-03-01,36.57,36.92,36.31,36.92,144809,36.1474887956939,36.493445073476,35.8904927036272,36.493445073476,146501.605130336,0.0,1.0
2019-03-04,35.2,36.77,35.13,36.58,318221,34.7933170798038,36.3451780972837,34.7241258242474,36.1573732607734,321940.537440219,0.0,1.0
2019-03-05,35.22,35.35,34.85,35.25,334016,34.8130860099628,34.9415840559962,34.4473608020217,34.8427394052013,337920.157857691,0.0,1.0
2019-03-06,34.32,35.52,34.31,35.25,180768,33.9234841528087,35.1096199623475,33.9135996877292,34.8427394052013,182880.913176672,0.0,1.0
2019-03-07,33.7,34.37,33.6,34.37,177140,33.3106473178804,33.9729064782062,33.2118026670855,33.9729064782062,179210.50717005,0.0,1.0
2019-03-08,33.69,34.1,33.31,33.64,506139,33.3007628528009,33.7060259210599,32.9251531797803,33.2513405274034,512055.023645375,0.0,1.0
2019-03-11,33.74,33.85,32.87,33.54,890653,33.3501851781983,33.4589142940727,32.4902367162827,33.1524958766085,901063.429166346,0.0,1.0
2019-03-12,34.08,34.48,33.77,33.77,452620,33.686256990901,34.0816355940805,33.3798385734368,33.3798385734368,457910.464916495,0.0,1.0
2019-03-13,34.02,34.34,33.7,34.27,291250,33.626950200424,33.9432530829677,33.3106473178804,33.8740618274113,294654.285950531,0.0,1.0
2019-03-14,34.22,34.66,33.84,34.02,496673,33.8246395020138,34.2595559655114,33.4490298289932,33.626950200424,502478.379968783,0.0,1.0
2019-03-15,34.19,34.55,33.91,34.45,1540014,33.7949861067753,34.150826849637,33.5182210845496,34.0519821988421,1558014.5082363,0.0,1.0
2019-03-18,35.14,35.46,33.97,34.09,595228,34.7340102893269,35.0503131718705,33.5775278750266,33.6961414559805,602185.3435803,0.0,1.0
2019-03-19,35.1,36.19,34.8,35.26,699467,34.6944724290089,35.7718791226733,34.3979384766242,34.8526238702807,707642.744827331,0.0,1.0
2019-03-20,33.17,34.1,31.51,32.75,1190284,32.7867706686674,33.7060259210599,31.1459494654721,32.3716231353288,1204196.6767325,0.0,1.0
2019-03-21,33.71,34.67,33.25,33.25,647233,33.3205317829598,34.2694404305909,32.8658463893033,32.8658463893033,654798.205866507,0.0,1.0
2019-03-22,32.59,33.52,32.41,33.5,442519,32.213471694057,33.1327269464495,32.0355513226262,33.1129580162906,447691.39901989,0.0,1.0
2019-03-25,32.36,32.66,32.14,32.62,424497,31.9861289972287,32.2826629496134,31.76867076548,32.2431250892955,429458.748233966,0.0,1.0
2019-03-26,32.23,32.84,32.07,32.45,668272,31.8576309511954,32.4605833210442,31.6994795099235,32.0750891829441,676083.12096389,0.0,1.0
2019-03-27,32.36,32.92,32.09,32.29,369400,31.9861289972287,32.5396590416802,31.7192484400825,31.9169377416723,373717.744996141,0.0,1.0
2019-03-28,32.35,32.65,32.07,32.55,407362,31.9762445321492,32.2727784845339,31.6994795099235,32.173933833739,412123.465178988,0.0,1.0
2019-03-29,32.51,32.81,32.24,32.59,392983,32.1343959734211,32.4309299258058,31.8675154162749,32.213471694057,397576.395727716,0.0,1.0
2019-04-01,33.48,33.56,32.75,32.8,316856,33.0931890861316,33.1722648067675,32.3716231353288,32.4210454607263,320559.582589326,0.0,1.0
2019-04-02,33.02,33.59,33.01,33.52,254132,32.638503692475,33.201918202006,32.6286192273956,33.1327269464495,257102.430891607,0.0,1.0
2019-04-03,32.91,33.42,32.82,33.26,240851,32.5297745766007,33.0338822956546,32.4408143908853,32.8757308543828,243666.195452262,0.0,1.0
2019-04-04,33.56,33.87,32.92,32.95,178269,33.1722648067675,33.4786832242317,32.5396590416802,32.5693124369186,180352.703526576,0.0,1.0
2019-04-05,33.88,34.05,33.42,33.61,180851,33.4885676893112,33.6566035956625,33.0338822956546,33.2216871321649,182964.883325114,0.0,1.0
2019-04-08,33.93,33.94,33.39,33.52,182266,33.5379900147086,33.5478744797881,33.0042289004162,33.1327269464495,184396.422602779,0.0,1.0
2019-04-09,33.14,33.66,32.98,33.61,186758,32.7571172734289,33.2711094575624,32.5989658321571,33.2216871321649,188940.927504032,0.0,1.0
2019-04-10,33.65,33.68,32.92,33.09,179112,33.2612249924829,33.2908783877214,32.5396590416802,32.7076949480315,181205.556961962,0.0,1.0
2019-04-11,33.67,33.9,33.35,33.76,118001,33.2809939226419,33.5083366194701,32.9646910400982,33.3699541083573,119380.258871926,0.0,1.0
2019-04-12,33.96,34.49,33.62,33.92,382551,33.5676434099471,34.09152005916,33.2315715972444,33.5281055496291,387022.460925876,0.0,1.0
2019-04-15,33.63,34.47,33.4,33.98,354298,33.2414560623239,34.0717511290011,33.0141133654957,33.5874123401061,358439.224733738,0.0,1.0
2019-04-16,33.63,33.87,33.16,33.71,188314,33.2414560623239,33.4786832242317,32.7768862035879,33.3205317829598,190515.114865196,0.0,1.0
2019-04-17,32.66,33.75,32.31,33.75,258191,32.2826629496134,33.3600696432778,31.9367066718313,33.3600696432778,261208.874657008,0.0,1.0
2019-04-18,32.93,33.24,32.7,32.72,184899,32.5495435067596,32.8559619242238,32.3222008099314,32.3419697400904,187060.198516626,0.0,1.0
2019-04-22,32.4,32.89,32.33,32.76,207500,32.0256668575467,32.5100056464417,31.9564756019903,32.3815076004083,209925.371106387,0.0,1.0
2019-04-23,33.23,33.57,32.55,32.55,162542,32.8460774591443,33.182149271847,32.173933833739,32.173933833739,164441.877929515,0.0,1.0
2019-04-24,33.98,34.14,33.23,33.28,222111,33.5874123401061,33.7455637813779,32.8460774591443,32.8954997845418,224707.152297882,0.0,1.0
2019-04-25,33.59,33.96,33.55,33.96,225075,33.201918202006,33.5676434099471,33.162380341688,33.5676434099471,227705.797116964,0.0,1.0
2019-04-26,33.71,33.88,33.45,33.6,126200,33.3205317829598,33.4885676893112,33.0635356908931,33.2118026670855,127675.093174101,0.0,1.0
2019-04-29,33.81,34.0,33.63,33.69,81919,33.4193764337547,33.607181270265,33.2414560623239,33.3007628528009,82876.5131357307,0.0,1.0
2019-04-30,33.77,33.88,33.6,33.77,136029,33.453972061533,33.5629426545673,33.2855629632072,33.453972061533,137314.018244251,0.075,1.0
2019-05-01,33.62,34.29,33.52,33.93,292094,33.3053757983043,33.9691057740588,33.2063116228186,33.6124747423101,294853.309551907,0.0,1.0
2019-05-02,32.8,33.57,32.79,33.48,130157,32.4930495593213,33.2558437105615,32.4831431417727,33.1666859526243,131386.547520139,0.0,1.0
2019-05-03,33.78,33.79,32.77,33.0,153884,33.4638784790815,33.4737848966301,32.4633303066756,32.6911779102928,155337.688165747,0.0,1.0
2019-05-06,33.94,33.97,33.13,33.14,144643,33.6223811598587,33.6521004125044,32.8199613384242,32.8298677559728,146009.391680474,0.0,1.0
2019-05-07,33.57,33.87,33.34,33.45,279226,33.2558437105615,33.5530362370187,33.0279961069443,33.1369666999786,281863.750069979,0.0,1.0
2019-05-08,33.66,34.21,33.42,33.59,130130,33.3450014684986,33.8898544336702,33.1072474473329,33.2756565456586,131359.292460611,0.0,1.0
2019-05-09,33.67,33.76,33.01,33.43,94478,33.3549078860472,33.4440656439844,32.7010843278414,33.1171538648814,95370.5005232734,0.0,1.0
2019-05-10,33.78,33.85,32.86,33.46,114999,33.4638784790815,33.5332234019215,32.5524880646128,33.1468731175272,116085.35521154,0.0,1.0
2019-05-13,31.98,33.24,31.71,33.06,251149,31.6807233203383,32.9289319314585,31.4132500465268,32.7506164155842,253521.516500345,0.0,1.0
2019-05-14,32.46,32.75,32.01,32.17,145363,32.1562313626698,32.4435174715784,31.710442572984,31.8689452537612,146736.193267899,0.0,1.0
2019-05-15,32.71,32.85,31.96,32.11,96240,32.4038918013841,32.5425816470642,31.6609104852411,31.8095067484697,97149.1455191668,0.0,1.0
2019-05-16,32.27,33.03,32.17,32.76,349857,31.9680094292469,32.7208971629385,31.8689452537612,32.453423889127,353161.976349741,0.0,1.0
2019-05-17,30.96,32.1,30.92,31.9,169367,30.6702687303838,31.7996003309212,30.6306430601895,31.6014719799497,170966.950635335,0.0,1.0
2019-05-20,31.1,31.46,30.56,30.72,164716,30.8089585760638,31.1655896078125,30.2740120284408,30.432514709218,166272.014269899,0.0,1.0
2019-05-21,31.56,31.58,30.7,31.3,421138,31.2646537832982,31.2844666183953,30.4127018741209,31.0070869270353,425116.342951484,0.0,1.0
2019-05-22,31.0,31.46,30.96,31.38,109354,30.7098944005781,31.1655896078125,30.6702687303838,31.0863382674239,110387.028876797,0.0,1.0
2019-05-23,30.14,30.73,29.93,30.58,237125,29.8579424914007,30.4424211267666,29.6499077228807,30.293824863538,239365.036691941,0.0,1.0
2019-05-24,30.84,30.95,30.39,30.39,147788,30.5513917198009,30.6603623128352,30.1056029301151,30.1056029301151,149184.101392213,0.0,1.0
2019-05-28,30.07,30.95,30.06,30.78,302172,29.7885975685607,30.6603623128352,29.7786911510122,30.4919532145095,305026.512882561,0.0,1.0
2019-05-29,30.97,31.04,29.84,29.84,302397,30.6801751479323,30.7495200707724,29.5607499649435,29.5607499649435,305253.638378631,0.0,1.0
2019-05-30,30.58,31.38,30.5,31.02,277070,30.293824863538,31.0863382674239,30.2145735231494,30.7297072356752,279687.383094301,0.0,1.0
2019-05-31,30.09,30.73,29.85,30.16,188097,29.8084104036579,30.4424211267666,29.5706563824921,29.8777553264979,189873.886374882,0.0,1.0
2019-06-03,30.6,30.83,29.97,29.97,186578,30.3136376986351,30.5414853022523,29.689533393075,29.689533393075,188340.536914745,0.0,1.0
2019-06-04,32.63,32.65,30.94,30.94,295344,32.3246404609956,32.3444532960927,30.6504558952866,30.6504558952866,298134.011161811,0.0,1.0
2019-06-05,33.36,33.78,32.52,32.7,354510,33.0478089420414,33.4638784790815,32.2156698679613,32.3939853838356,357858.931608477,0.0,1.0
2019-06-06,32.39,33.72,32.08,33.28,165119,32.0868864398298,33.4044399737901,31.779787495824,32.9685576016528,166678.821269527,0.0,1.0
2019-06-07,33.06,33.08,32.34,32.44,240258,32.7506164155842,32.7704292506814,32.0373543520869,32.1364185275727,242527.63304389,0.0,1.0
2019-06-10,33.77,34.31,33.34,33.34,248606,33.453972061533,33.9889186091559,33.0279961069443,33.0279961069443,250954.493671425,0.0,1.0
2019-06-11,32.95,34.13,32.82,34.06,193387,32.6416458225499,33.8106030932816,32.5128623944185,33.7412581704416,195213.859149159,0.0,1.0
2019-06-12,33.41,33.53,32.82,32.96,124465,33.0973410297843,33.2162180403672,32.5128623944185,32.6515522400985,125640.777192883,0.0,1.0
2019-06-13,33.93,33.96,33.17,33.51,167110,33.6124747423101,33.6421939949558,32.8595870086185,33.19640520527,168688.629548088,0.0,1.0
2019-06-14,33.37,33.92,33.3,33.78,139839,33.05771535959,33.6025683247616,32.98837043675,33.4638784790815,141160.009977709,0.0,1.0
2019-06-17,32.41,33.42,32.33,33.42,291983,32.1066992749269,33.1072474473329,32.0274479345384,33.1072474473329,294741.260973845,0.0,1.0
2019-06-18,33.24,33.72,32.68,32.68,233089,32.9289319314585,33.4044399737901,32.3741725487384,32.3741725487384,235290.910015763,0.0,1.0
2019-06-19,33.65,33.94,33.02,33.32,246626,33.3350950509501,33.6223811598587,32.7109907453899,33.0081832718471,248955.789306005,0.0,1.0
2019-06-20,33.98,34.29,33.55,34.08,238325,33.662006830053,33.9691057740588,33.2360308754643,33.7610710055387,240576.372670983,0.0,1.0
2019-06-21,34.96,35.09,33.44,33.79,1120626,34.6328357498132,34.7616191779447,33.12706028243,33.4737848966301,1131212.16070825,0.0,1.0
2019-06-24,34.7,35.62,34.65,35.14,326171,34.3752688935503,35.2866593080191,34.3257368058074,34.8111512656875,329252.223016751,0.0,1.0
2019-06-25,35.17,35.35,34.48,34.75,260714,34.8408705183332,35.0191860342076,34.1573277074817,34.4248009812932,263176.873699959,0.0,1.0
2019-06-26,35.21,35.58,35.07,35.37,205415,34.8804961885275,35.2470336378248,34.7418063428475,35.0389988693047,207355.483445757,0.0,1.0
2019-06-27,36.23,36.23,35.1,35.11,282535,35.890950778482,35.890950778482,34.7715255954932,34.7814320130418,285204.009032188,0.0,1.0
2019-06-28,36.79,37.05,36.28,36.34,613604,36.4457101612022,36.7032770174651,35.9404828662249,35.9999213715164,619400.501736728,0.0,1.0
2019-07-01,36.56,37.58,36.42,37.31,383120,36.217862557585,37.2283171475395,36.0791727119049,36.960843873728,386739.200242135,0.0,1.0
2019-07-02,36.95,37.16,36.17,36.51,306896,36.6042128419793,36.8122476104994,35.8315122731906,36.1683304698421,309795.13885339,0.0,1.0
2019-07-03,37.42,37.46,36.82,37.13,127753,37.0698144667623,37.1094401369566,36.4754294138479,36.7825283578537,128959.837775458,0.0,1.0
2019-07-05,37.91,37.92,36.99,37.21,169905,37.5552289266424,37.565135344191,36.6438385121736,36.8617796982423,171510.032932606,0.0,1.0
2019-07-08,37.66,37.95,37.11,37.88,446111,37.3075684879281,37.5948545968367,36.7627155227565,37.5255096739967,450325.254121996,0.0,1.0
2019-07-09,38.9,38.91,37.84,37.94,365692,38.5359642639512,38.5458706814998,37.4858840038024,37.5849481792881,369146.564039849,0.0,1.0
2019-07-10,39.21,39.71,39.07,39.43,794701,38.843063207957,39.3383840853856,38.7043733622769,39.0610043940256,802208.261567199,0.0,1.0
2019-07-11,42.62,44.01,40.73,41.35,1853350,42.2211515920206,43.5981436312723,40.3488386753401,40.9630365633517,1870857.94729787,0.0,1.0
2019-07-12,41.31,42.56,40.97,42.56,699785,40.9234108931574,42.1617130867291,40.5865926965059,42.1617130867291,706395.623411576,0.0,1.0
2019-07-15,41.18,41.6,40.34,41.18,276193,40.794627465026,41.2106970020661,39.9624883909458,40.794627465026,278802.098382951,0.0,1.0
2019-07-16,41.96,42.07,40.84,40.96,357471,41.5673280338147,41.676298626849,40.4578092683745,40.5766862789573,360847.903136763,0.0,1.0
2019-07-17,41.76,42.47,41.16,41.73,349032,41.3691996828432,42.072555328792,40.7748146299288,41.3394804301975,352329.18286415,0.0,1.0
2019-07-18,41.87,42.2,41.43,41.87,212832,41.5524684074918,41.8799657701494,41.1158052572817,41.5524684074918,214458.398779345,0.075,1.0
2019-07-19,42.16,42.67,41.94,42.01,340906,41.8402691201303,42.3464014078738,41.6219375450253,41.6914066825587,343511.102156965,0.0,1.0
2019-07-22,41.36,42.42,41.15,42.16,179339,41.0463361197483,42.0982973452545,40.8379287071481,41.8402691201303,180709.45524493,0.0,1.0
2019-07-23,41.64,41.95,41.37,41.53,228651,41.324212669882,41.63186170753,41.0562602822531,41.2150468823295,230398.282867689,0.0,1.0
2019-07-24,42.56,42.64,41.6,41.6,232912,42.2372356203213,42.3166289203595,41.2845160198629,41.2845160198629,234691.844161097,0.0,1.0
2019-07-25,42.2,42.6,41.93,42.38,182787,41.8799657701494,42.2769322703404,41.6120133825205,42.0586006952354,184183.803834386,0.0,1.0
2019-07-26,42.27,42.63,42.04,42.26,219597,41.9494349076828,42.3067047578547,41.721179170073,41.9395107451781,221275.094895259,0.0,1.0
2019-07-29,42.1,42.43,41.84,42.18,201144,41.7807241451017,42.1082215077592,41.5226959199775,41.8601174451399,202681.082563113,0.0,1.0
2019-07-30,42.38,42.41,41.4,41.7,196145,42.0586006952354,42.0883731827497,41.0860327697674,41.3837576449107,197643.881693422,0.0,1.0
2019-07-31,41.86,43.04,41.81,42.37,274420,41.5425442449871,42.7135954205505,41.4929234324632,42.0486765327306,276517.035939275,0.0,1.0
2019-08-01,40.95,42.26,40.7,41.9,213295,40.6394454570526,41.9395107451781,40.3913413944332,41.5822408950062,214924.936887499,0.0,1.0
2019-08-02,40.54,40.76,40.08,40.54,158461,40.2325547943568,40.4508863694618,39.7760433191372,40.2325547943568,159671.911784758,0.0,1.0
2019-08-05,39.46,39.85,38.91,39.69,222185,39.1607452438411,39.5477875815273,38.6149163060785,39.3890009814509,223882.871620756,0.0,1.0
2019-08-06,40.13,40.31,39.46,39.71,194042,39.825664131661,40.004299056747,39.1607452438411,39.4088493064605,195524.811193531,0.0,1.0
2019-08-07,39.87,40.18,39.33,39.52,194671,39.5676359065369,39.8752849441849,39.0317311312791,39.2202902188698,196158.617824264,0.0,1.0
2019-08-08,42.01,42.08,39.88,39.88,346564,41.6914066825587,41.7608758200921,39.5775600690417,39.5775600690417,349212.338908457,0.0,1.0
2019-08-09,40.96,41.98,40.64,41.98,182257,40.6493696195573,41.6616341950444,40.3317964194045,41.6616341950444,183649.753732179,0.0,1.0
2019-08-12,40.73,41.23,40.13,40.77,120295,40.4211138819475,40.9173220071863,39.825664131661,40.4608105319666,121214.258575596,0.0,1.0
2019-08-13,40.93,41.79,40.45,40.6,91429,40.619597132043,41.4730751074536,40.1432373318138,40.2920997693855,92127.6731976239,0.0,1.0
2019-08-14,39.87,40.48,39.38,40.21,158482,39.5676359065369,40.1730098193282,39.0813519438029,39.9050574316992,159693.072260506,0.0,1.0
2019-08-15,40.8,40.97,39.58,40.0,196381,40.4905830194809,40.6592937820621,39.2798351938984,39.696650019099,197881.685135161,0.0,1.0
2019-08-16,42.22,42.45,41.01,41.05,233471,41.899814095159,42.1280698327688,40.6989904320812,40.7386870821003,235255.115872671,0.0,1.0
2019-08-19,42.4,42.84,41.96,42.82,174755,42.0784490202449,42.515112170455,41.6417858700348,42.4952638454454,176090.425681685,0.0,1.0
2019-08-20,42.34,42.49,42.04,42.27,136857,42.0189040452163,42.1677664827879,41.721179170073,41.9494349076828,137902.820448733,0.0,1.0
2019-08-21,42.12,42.77,42.05,42.6,166449,41.8005724701112,42.4456430329216,41.7311033325778,42.2769322703404,167720.953702559,0.0,1.0
2019-08-22,42.15,42.44,41.6,42.25,124007,41.8303449576255,42.118145670264,41.2845160198629,41.9295865826733,124954.624574454,0.0,1.0
2019-08-23,41.0,42.55,40.69,41.95,163884,40.6890662695764,42.2273114578165,40.3814172319284,41.63186170753,165136.352736215,0.0,1.0
2019-08-26,41.13,41.48,40.69,41.35,111267,40.8180803821385,41.1654260698056,40.3814172319284,41.0364119572436,112117.269287425,0.0,1.0
2019-08-27,41.69,41.91,40.82,41.32,261733,41.3738334824059,41.5921650575109,40.5104313444905,41.0066394697292,263733.085662467,0.0,1.0
2019-08-28,42.09,42.49,41.45,41.52,131924,41.7707999825969,42.1677664827879,41.1356535822913,41.2051227198247,132932.123931393,0.0,1.0
2019-08-29,42.96,43.01,42.36,42.55,163931,42.6342021205123,42.6838229330362,42.0387523702258,42.2273114578165,165183.711896222,0.0,1.0
2019-08-30,42.96,43.39,42.56,43.17,175536,42.6342021205123,43.0609411082176,42.2372356203213,42.8426095331126,176877.393851164,0.0,1.0
2019-09-03,43.13,43.24,42.12,42.51,169061,42.8029128830935,42.912078670646,41.8005724701112,42.1876148077974,170352.913828911,0.0,1.0
2019-09-04,43.51,43.9,43.26,43.52,153015,43.1800310582749,43.5670733959611,42.9319269956555,43.1899552207797,154184.29507415,0.0,1.0
2019-09-05,44.54,44.78,43.75,44.13,259618,44.2022197962667,44.4403996963813,43.4182109583895,43.7953291335709,261601.923462148,0.0,1.0
2019-09-06,43.81,44.69,43.81,44.69,149867,43.4777559334181,44.3510822338383,43.4777559334181,44.3510822338383,151012.238995377,0.0,1.0
2019-09-09,44.64,45.0,43.56,44.0,222537,44.3014614213144,44.6587312714863,43.2296518707988,43.6663150210089,224237.561499958,0.0,1.0
2019-09-10,44.79,45.14,43.97,44.74,141422,44.4503238588861,44.7976695465532,43.6365425334945,44.4007030463622,142502.704819634,0.0,1.0
2019-09-11,45.63,45.73,44.45,44.9,218736,45.2839535092871,45.3831951343349,44.1129023337237,44.5594896464386,220407.515389597,0.0,1.0
2019-09-12,45.58,45.79,44.9,45.56,131659,45.2343326967633,45.4427401093635,44.5594896464386,45.2144843717537,132665.098880289,0.0,1.0
2019-09-13,45.42,46.25,45.38,46.0,188962,45.0755460966869,45.8992515845832,45.0358494466678,45.6511475219638,190405.991345956,0.0,1.0
2019-09-16,45.25,46.0,45.06,45.27,188884,44.9068353341057,45.6511475219638,44.718276246515,44.9266836591153,190327.395293178,0.0,1.0
2019-09-17,45.5,45.85,45.08,45.46,112590,45.1549393967251,45.5022850843922,44.7381245715245,45.115242746706,113450.37925954,0.0,1.0
2019-09-18,44.99,45.48,44.21,45.37,154883,44.6488071089816,45.1350910717155,43.8747224336091,45.025925284163,156066.569774006,0.0,1.0
2019-09-19,45.49,45.93,44.9,45.12,224645,45.1450152342203,45.5816783844304,44.5594896464386,44.7778212215436,226361.670208361,0.0,1.0
2019-09-20,45.32,45.61,44.3,45.52,462060,44.9763044716391,45.2641051842776,43.9640398961521,45.1747877217346,465590.924954819,0.0,1.0
2019-09-23,43.74,45.3,43.64,45.07,208779,43.4082867958847,44.9564561466296,43.309045170837,44.7282004090198,210374.42696001,0.0,1.0
2019-09-24,43.92,44.22,43.45,43.96,199857,43.5869217209707,43.8846465961139,43.1204860832463,43.6266183709898,201384.24769228,0.0,1.0
2019-09-25,45.32,45.64,43.61,43.89,347737,44.9763044716391,45.2938776717919,43.2792726833226,43.5571492334563,350394.30262523,0.0,1.0
2019-09-26,41.34,47.62,40.77,47.0,1290012,41.0264877947388,47.2588618477373,40.4608105319666,46.6435637724413,1299869.88763973,0.0,1.0
2019-09-27,41.85,41.89,41.02,41.24,332687,41.5326200824823,41.5723167325014,40.708914594586,40.927246169691,335229.295005938,0.0,1.0
2019-09-30,41.21,42.13,41.18,41.78,374940,40.8974736821767,41.810496632616,40.8677011946624,41.4631509449489,377805.179852313,0.0,1.0
2019-10-01,40.2,41.9,39.48,41.23,219379,39.8951332691945,41.5822408950062,39.1805935688507,40.9173220071863,221055.429004162,0.0,1.0
2019-10-02,39.74,40.45,39.43,39.83,176250,39.4386217939748,40.1432373318138,39.1309727563268,39.5279392565178,177596.850026591,0.0,1.0
2019-10-03,40.05,40.41,39.28,39.6,183522,39.7462708316228,40.1035406817947,38.9821103187552,39.299683518908,184924.420485561,0.0,1.0
2019-10-04,41.3,41.33,39.77,39.92,195672,41.0612223635055,41.0910489172804,39.5400681209834,39.6892008898581,196809.864267034,0.075,1.0
2019-10-07,41.13,41.65,40.89,41.15,132248,40.8922052254475,41.4091988242132,40.6535927952479,40.9120895946308,133017.043468594,0.0,1.0
2019-10-08,40.4,40.93,40.13,40.6,167041,40.1664257502572,40.6933615336145,39.8979867662827,40.3652694420901,168012.370380175,0.0,1.0
2019-10-09,41.06,41.14,40.44,40.77,138864,40.8226099333059,40.9021474100391,40.2061944886238,40.5342865801482,139671.516576605,0.0,1.0
2019-10-10,40.86,41.54,40.67,41.13,154061,40.623766241473,41.299834793705,40.4348647342317,40.8922052254475,154956.889584833,0.0,1.0
2019-10-11,40.93,41.82,40.89,41.55,220498,40.6933615336145,41.5782159622712,40.6535927952479,41.3097769782967,221780.231464657,0.0,1.0
2019-10-14,41.31,41.64,40.44,40.76,188842,41.0711645480971,41.3992566396215,40.2061944886238,40.5243443955565,189940.146714477,0.0,1.0
2019-10-15,41.11,41.63,40.84,41.25,277622,40.8723208562642,41.3893144550299,40.6038818722897,41.0115114405473,279236.416746097,0.0,1.0
2019-10-16,40.98,41.43,40.8,40.96,257092,40.7430724565728,41.1904707631969,40.5641131339231,40.7231880873895,258587.031481971,0.0,1.0
2019-10-17,41.29,41.76,40.88,40.88,242396,41.0512801789138,41.5185628547213,40.6436506106563,40.6436506106563,243805.571869618,0.0,1.0
2019-10-18,39.81,41.23,39.58,41.22,331018,39.57983685935,40.991627071364,39.3511666137421,40.9816848867723,332942.923105732,0.0,1.0
2019-10-21,40.26,40.64,39.88,40.27,384282,40.0272351659741,40.4050381804567,39.6494321514915,40.0371773505658,386516.661864059,0.0,1.0
2019-10-22,40.32,40.96,40.11,40.33,115518,40.086888273524,40.7231880873895,39.8781023970994,40.0968304581157,116189.755817895,0.0,1.0
2019-10-23,40.91,41.04,40.17,40.23,98429,40.6734771644312,40.8027255641226,39.9377555046493,39.9974086121992,99001.380524244,0.0,1.0
2019-10-24,40.78,41.05,40.55,41.05,130582,40.5442287647398,40.8126677487143,40.3155585191319,40.8126677487143,131341.355409654,0.0,1.0
2019-10-25,40.65,41.17,40.53,40.74,93299,40.4149803650484,40.9319739638141,40.2956741499486,40.5044600263732,93841.5487461157,0.0,1.0
2019-10-28,41.54,41.9,40.95,40.95,170369,41.299834793705,41.6577534390044,40.7132459027978,40.7132459027978,171359.723237409,0.0,1.0
2019-10-29,41.98,42.05,41.26,41.44,151131,41.7372909157375,41.8068862078791,41.0214536251389,41.2004129477886,152009.851161848,0.0,1.0
2019-10-30,41.3,41.89,40.97,41.81,201776,41.0612223635055,41.6478112544127,40.7331302719811,41.5682737776795,202949.360012393,0.0,1.0
2019-10-31,41.75,41.79,41.11,41.27,169121,41.5086206701296,41.5483894084962,40.8723208562642,41.0313958097306,170104.465915946,0.0,1.0
2019-11-01,42.79,42.8,41.7,42.05,123663,42.542607867661,42.5525500522527,41.4589097471714,41.8068862078791,124382.12030773,0.0,1.0
2019-11-04,42.99,43.3,42.74,43.18,123010,42.741451559494,43.0496592818351,42.4928969447028,42.9303530667353,123725.323007317,0.0,1.0
2019-11-05,43.53,43.72,42.88,42.88,125208,43.278329527443,43.4672310346843,42.6320875289858,42.6320875289858,125936.104732137,0.0,1.0
2019-11-06,43.5,43.66,42.44,43.38,157522,43.248502973668,43.4075779271344,42.1946314069533,43.1291967585682,158438.015858537,0.0,1.0
2019-11-07,44.19,44.6,43.65,43.92,135901,43.9345137104917,44.3421432787493,43.3976357425427,43.6660747265172,136691.286253292,0.0,1.0
2019-11-08,43.35,44.29,43.14,44.08,106407,43.0993702047933,44.0339355564082,42.8905843283687,43.8251496799836,107025.77388212,0.0,1.0
2019-11-11,43.47,43.62,42.92,42.98,63729,43.2186764198931,43.3678091887678,42.6718562673524,42.7315093749023,64099.5944226756,0.0,1.0
2019-11-12,44.29,44.3,43.31,43.4,98964,44.0339355564082,44.0438777409998,43.0596014664267,43.1490811277515,99539.4916356081,0.0,1.0
2019-11-13,44.25,44.48,43.69,43.82,132455,43.9941668180416,44.2228370636495,43.4374044809093,43.5666528806007,133225.247207009,0.0,1.0
2019-11-14,44.63,45.04,44.23,44.23,111486,44.3719698325242,44.7795994007818,43.9742824488583,43.9742824488583,112134.309087016,0.0,1.0
2019-11-15,44.74,45.16,44.57,44.92,96951,44.4813338630323,44.8989056158815,44.3123167249743,44.660293185682,97514.7857156527,0.0,1.0
2019-11-18,43.76,44.54,43.4,44.54,146565,43.5069997730509,44.2824901711994,43.1490811277515,44.2824901711994,147417.299134765,0.0,1.0
2019-11-19,44.13,44.77,43.97,44.0,204996,43.8748606029418,44.5111604168073,43.7157856494755,43.7456122032504,206188.084832193,0.0,1.0
2019-11-20,44.64,44.82,43.98,43.98,154919,44.3819120171159,44.5608713397655,43.7257278340671,43.7257278340671,155819.878993339,0.0,1.0
2019-11-21,44.56,44.73,44.02,44.59,168217,44.3023745403827,44.4713916784407,43.7654965724337,44.3322010941576,169195.209010015,0.0,1.0
2019-11-22,44.15,44.84,43.7,44.82,68320,43.8947449721251,44.5807557089488,43.447346665501,44.5608713397655,68717.2918287938,0.0,1.0
2019-11-25,44.77,45.08,43.92,44.21,112306,44.5111604168073,44.8193681391484,43.6660747265172,43.954398079675,112959.077519387,0.0,1.0
2019-11-26,44.99,45.25,44.49,44.61,107866,44.7298884778235,44.9883852772064,44.2327792482412,44.3520854633409,108493.258202645,0.0,1.0
2019-11-27,44.94,45.14,44.67,45.14,79603,44.6801775548653,44.8790212466983,44.4117385708908,44.8790212466983,80065.9042951913,0.0,1.0
2019-11-29,44.69,45.03,44.25,44.74,28945,44.4316229400741,44.7696572161901,43.9941668180416,44.4813338630323,29113.3198475474,0.0,1.0
2019-12-02,43.73,44.76,43.65,44.76,98570,43.4771732192759,44.5012182322156,43.3976357425427,44.5012182322156,99143.2004620053,0.0,1.0
2019-12-03,43.66,43.99,43.13,43.33,90958,43.4075779271344,43.7356700186588,42.880642143777,43.07948583561,91486.9354532116,0.0,1.0
2019-12-04,44.33,44.77,43.99,43.99,214766,44.0737042947748,44.5111604168073,43.7356700186588,43.7356700186588,216014.898959349,0.0,1.0
2019-12-05,44.64,44.8,44.12,44.47,143569,44.3819120171159,44.5409869705822,43.8649184183502,44.2128948790578,144403.876911125,0.0,1.0
2019-12-06,44.96,45.21,44.71,44.94,194343,44.7000619240486,44.9486165388398,44.4515073092574,44.6801775548653,195473.135917495,0.0,1.0
2019-12-09,44.9,45.07,44.57,44.74,159633,44.6404088164987,44.8094259545567,44.3123167249743,44.4813338630323,160561.291664313,0.0,1.0
2019-12-10,44.93,45.02,44.46,44.79,95383,44.6702353702737,44.7597150315985,44.2029526944662,44.5310447859906,95937.6675425326,0.0,1.0
2019-12-11,44.94,45.07,44.33,45.07,117274,44.6801775548653,44.8094259545567,44.0737042947748,44.8094259545567,117955.967241364,0.0,1.0
2019-12-12,45.03,45.15,44.74,44.9,168465,44.7696572161901,44.8889634312899,44.4813338630323,44.6404088164987,169444.651170049,0.0,1.0
2019-12-13,44.62,44.95,44.34,44.95,165933,44.3620276479326,44.6901197394569,44.0836464793664,44.6901197394569,166897.927181312,0.0,1.0
2019-12-16,44.97,45.47,44.39,44.62,150674,44.7100041086402,45.2071133382226,44.1333574023247,44.3620276479326,151550.193633075,0.0,1.0
2019-12-17,45.43,45.45,44.65,44.97,119882,45.167344599856,45.1872289690393,44.3918542017075,44.7100041086402,120579.133182369,0.0,1.0
2019-12-18,45.17,45.57,45.02,45.4,108252,44.9088478004732,45.3065351841391,44.7597150315985,45.1375180460811,108881.502854956,0.0,1.0
2019-12-19,45.67,45.68,44.87,45.28,257047,45.4059570300556,45.4158992146472,44.6105822627238,45.0182118309813,258541.769799706,0.0,1.0
2019-12-20,51.88,52.78,48.4,48.98,1369515,51.5800536614689,52.4748502747172,48.1201734235754,48.696820129891,1377478.95080372,0.0,1.0
2019-12-23,47.98,52.01,47.43,52.01,467737,47.7026016707262,51.7093020611603,47.1557815181856,51.7093020611603,470456.966161073,0.0,1.0
2019-12-24,47.96,48.43,47.6,47.91,93395,47.6827173015429,48.1499999773504,47.3247986562436,47.6330063785847,93938.107001613,0.0,1.0
2019-12-26,46.42,48.05,45.98,47.94,243580,46.1516208744292,47.7721969628678,45.7141647523967,47.6628329323596,244996.457020749,0.0,1.0
2019-12-27,45.29,46.65,45.27,46.3,279028,45.028154015573,46.3802911200371,45.0082696463897,46.0323146593294,280650.592863066,0.0,1.0
2019-12-30,45.25,45.8,45.01,45.5,154407,44.9883852772064,45.535205429747,44.7497728470068,45.2369398919976,155304.901630687,0.0,1.0
2019-12-31,45.1,45.51,44.75,45.38,189315,44.8392525083317,45.2468820765892,44.491276047624,45.1176336768978,190415.897285833,0.0,1.0
2020-01-02,45.75,45.77,44.89,45.32,167658,45.5600608912261,45.579977857736,44.7036313313036,45.1318461112649,168356.963312952,0.075,1.0
2020-01-03,45.71,45.82,44.57,45.05,197273,45.5202269582065,45.6297702740105,44.3849598671464,44.8629670633822,198095.427737632,0.0,1.0
2020-01-06,45.6,45.97,45.29,45.47,176803,45.4106836424024,45.7791475228342,45.1019706615001,45.2812233600886,177540.088660367,0.0,1.0
2020-01-07,45.54,45.63,45.08,45.34,147756,45.350932742873,45.4405590921672,44.892842513147,45.1517630777747,148371.992217899,0.0,1.0
2020-01-08,46.77,47.99,46.41,47.28,389167,46.5758261832272,47.7907611403266,46.2173207860504,47.0837088292278,390789.430516954,0.0,1.0
2020-01-09,46.78,47.35,46.32,46.87,161882,46.5857846664821,47.1534182120122,46.1276944367562,46.6754110157764,162556.883268483,0.0,1.0
2020-01-10,45.88,46.95,45.29,46.95,185780,45.68952117354,46.7550788818157,45.1019706615001,46.7550788818157,186554.513618677,0.0,1.0
2020-01-13,45.85,46.29,45.64,45.97,166520,45.6596457237753,46.0978189869914,45.4505175754221,45.7791475228342,167214.219010561,0.0,1.0
2020-01-14,45.63,46.1,45.22,45.61,169992,45.4405590921672,45.9086078051481,45.0322612787158,45.4206421256574,170700.693718733,0.0,1.0
2020-01-15,45.54,45.83,45.14,45.3,119669,45.350932742873,45.6397287572654,44.9525934126764,45.1119291447551,120167.897998888,0.0,1.0
2020-01-16,46.0,46.57,45.89,46.57,132939,45.8090229725989,46.376656518129,45.6994796567949,46.376656518129,133493.220400222,0.0,1.0
2020-01-17,45.82,46.47,45.79,46.38,113572,45.6297702740105,46.2770716855798,45.5998948242458,46.1874453362856,114045.479710951,0.0,1.0
2020-01-21,45.12,45.85,44.93,45.71,219942,44.9326764461666,45.6596457237753,44.7434652643233,45.5202269582065,220858.934408005,0.0,1.0
2020-01-22,45.25,45.42,44.51,45.12,161121,45.0621367284805,45.231430943814,44.3252089676169,44.9326764461666,161792.710672596,0.0,1.0
2020-01-23,45.01,45.59,44.86,45.11,201626,44.8231331303626,45.4007251591475,44.6737558815389,44.9227179629117,202466.575319622,0.0,1.0
2020-01-24,44.23,45.47,43.94,45.28,121654,44.0463714364794,45.2812233600886,43.7575754220869,45.0920121782452,122161.173429683,0.0,1.0
2020-01-27,44.42,45.03,43.32,43.51,261147,44.2355826183227,44.8430500968724,43.1401494602823,43.3293606421257,262235.717342968,0.0,1.0
2020-01-28,44.55,44.78,44.3,44.72,115938,44.3650429006366,44.5940880154996,44.1160808192638,44.5343371159701,116421.34352418,0.0,1.0
2020-01-29,43.59,44.55,43.4,44.5,182087,43.409028508165,44.3650429006366,43.2198173263216,44.315250484362,182846.117565314,0.0,1.0
2020-01-30,43.81,43.89,43.05,43.12,103028,43.628115139773,43.7077830058123,42.8712704123997,42.9409797951841,103457.521956643,0.0,1.0
2020-01-31,42.58,43.58,42.35,43.58,141539,42.4032216994188,43.39907002491,42.1741765845558,43.39907002491,142129.073652029,0.0,1.0
2020-02-03,42.51,43.32,42.3,42.8,202774,42.3335123166344,43.1401494602823,42.1243841682812,42.6223083310268,203619.36131184,0.0,1.0
2020-02-04,42.89,43.32,42.73,43.04,172948,42.7119346803211,43.1401494602823,42.5525989482425,42.8613119291448,173669.017231795,0.0,1.0
2020-02-05,44.5,44.54,43.06,43.35,162803,44.315250484362,44.3550844173817,42.8812288956546,43.1700249100471,163481.722901612,0.0,1.0
2020-02-06,44.32,44.97,43.7,44.77,99133,44.1359977857736,44.7832991973429,43.518571823969,44.5841295322447,99546.2837687604,0.0,1.0
2020-02-07,44.38,44.58,43.93,44.11,107351,44.1957486853031,44.3949183504013,43.747616938832,43.9268696374204,107798.544469149,0.0,1.0
2020-02-10,44.0,44.51,43.74,44.26,160043,43.8173263216164,44.3252089676169,43.5584057569887,44.0762468862441,160710.216509172,0.0,1.0
2020-02-11,44.37,45.0,44.03,44.19,175255,44.1857902020482,44.8131746471077,43.8472017713811,44.0065375034597,175985.635075042,0.0,1.0
2020-02-12,44.83,44.93,44.17,44.59,170144,44.6438804317741,44.7434652643233,43.9866205369499,44.4048768336562,170853.327404114,0.0,1.0
2020-02-13,44.81,45.33,44.54,44.57,182115,44.6239634652643,45.1418045945198,44.3550844173817,44.3849598671464,182874.234296832,0.0,1.0
2020-02-14,45.02,45.23,44.54,44.87,163937,44.8330916136175,45.0422197619707,44.3550844173817,44.6837143647938,164620.450528071,0.0,1.0
2020-02-18,44.83,45.36,44.64,44.87,168299,44.6438804317741,45.1716800442845,44.4546692499308,44.6837143647938,169000.635630906,0.0,1.0
2020-02-19,45.26,45.49,44.61,44.87,140066,45.0720952117354,45.3011403265984,44.4247938001661,44.6837143647938,140649.932740411,0.0,1.0
2020-02-20,44.76,45.67,44.06,44.99,117658,44.5741710489898,45.4803930251868,43.8770772211459,44.8032161638528,118148.514174541,0.0,1.0
2020-02-21,45.73,45.84,44.33,44.74,196913,45.5401439247163,45.6496872405204,44.1459562690285,44.5542540824799,197733.926903835,0.0,1.0
2020-02-24,44.12,44.53,43.51,44.2,130337,43.9368281206753,44.3451259341268,43.3293606421257,44.0164959867146,130880.37270706,0.0,1.0
2020-02-25,40.35,44.14,40.29,44.14,216241,40.1824799335732,43.9567450871852,40.1227290340437,43.9567450871852,217142.505002779,0.0,1.0
2020-02-26,38.83,40.74,38.62,40.6,146924,38.6687904788265,40.5708607805148,38.4596623304733,40.431442014946,147536.523624236,0.0,1.0
2020-02-27,35.75,37.94,35.74,37.94,224570,35.6015776363133,37.7824854691392,35.5916191530584,37.7824854691392,225506.228460256,0.0,1.0
2020-02-28,34.55,35.56,33.74,34.4,408629,34.4065596457238,35.41236645447,33.5999225020758,34.2571823969001,410332.567259588,0.0,1.0
2020-03-02,36.41,36.54,33.12,34.74,268792,36.2588375311376,36.3882978134514,32.9824965402712,34.5957708275671,269912.589216231,0.0,1.0
2020-03-03,36.5,37.97,36.16,36.49,244371,36.3484638804318,37.812360918904,36.0098754497647,36.3385053971769,245389.778488049,0.0,1.0
2020-03-04,38.02,38.22,36.51,37.22,181949,37.8621533351785,38.0613230002768,36.3584223636867,37.0654746747855,182707.542245692,0.0,1.0
2020-03-05,37.66,37.81,36.66,36.86,357913,37.5036479380017,37.6530251868254,36.5077996125104,36.7069692776086,359405.133129516,0.0,1.0
2020-03-06,36.37,37.86,35.29,36.04,395808,36.2190035981179,37.7028176030999,35.1434874065873,35.8903736507058,397458.116731518,0.0,1.0
2020-03-09,30.25,33.6,29.96,33.33,331749,30.1244118461113,33.4605037365071,29.8356158317188,33.1916246886244,333132.055864369,0.0,1.0
2020-03-10,30.69,31.72,28.74,31.47,376300,30.5625851093274,31.5883088845834,28.6206808746194,31.3393468032106,377868.788215676,0.0,1.0
2020-03-11,28.0,30.0,27.69,29.6,365059,27.8837531137559,29.8754497647384,27.5750401328536,29.4771104345419,366580.924680378,0.0,1.0
2020-03-12,22.09,25.02,21.05,25.01,549561,21.9982895101024,24.9161251037919,20.9626072515915,24.906166620537,551852.110339078,0.0,1.0
2020-03-13,19.0,23.83,18.77,23.59,589658,18.9211181843343,23.7310655964572,18.6920730694714,23.4920619983393,592116.274041135,0.0,1.0
2020-03-16,15.3,17.5,15.22,17.31,753529,15.2364793800166,17.4273456960974,15.1568115139773,17.2381345142541,756670.449416343,0.0,1.0
2020-03-17,14.25,17.07,13.48,15.69,904580,14.1908386382508,16.9991309161362,13.4240354276225,15.6248602269582,908351.17843246,0.0,1.0
2020-03-18,9.44,13.52,9.0,13.11,964010,9.4008081926377,13.4638693606421,8.96263492942153,13.0555715471907,968028.941078377,0.0,1.0
2020-03-19,12.88,13.42,8.56,9.48,899802,12.8265264323277,13.364284528093,8.52446166620537,9.44064212565735,903553.259032796,0.0,1.0
2020-03-20,13.37,15.07,12.13,13.35,1317438,13.3144921118184,15.0074342651536,12.0796401882092,13.2945751453086,1322930.37632018,0.0,1.0
2020-03-23,13.21,13.88,11.68,13.45,618553,13.1551563797398,13.822374757819,11.6315084417382,13.3941599778577,621131.736798223,0.0,1.0
2020-03-24,15.26,15.76,14.12,14.45,783982,15.196645446997,15.6945696097426,14.0613783559369,14.390008303349,787250.40744858,0.0,1.0
2020-03-25,16.44,18.4,15.08,16.79,1620409,16.3717464710767,18.3236091890396,15.0173927484085,16.7202933849986,1627164.45719844,0.0,1.0
2020-03-26,19.95,20.17,16.61,17.26,827323,19.8671740935511,20.0862607251591,16.5410406864102,17.1883420979795,830772.095330738,0.0,1.0
2020-03-27,17.99,19.84,17.68,19.67,693099,17.99,19.84,17.68,19.67,693099,0.075,1.0
2020-03-30,18.09,18.26,16.5,17.95,489813,18.09,18.26,16.5,17.95,489813,0.0,1.0
2020-03-31,17.76,18.49,17.51,18.12,406588,17.76,18.49,17.51,18.12,406588,0.0,1.0
2020-04-01,16.49,17.32,16.24,16.89,951906,16.49,17.32,16.24,16.89,951906,0.0,1.0
2020-04-02,17.19,17.29,16.26,16.55,561573,17.19,17.29,16.26,16.55,561573,0.0,1.0
2020-04-03,14.92,17.73,14.66,17.12,473929,14.92,17.73,14.66,17.12,473929,0.0,1.0
2020-04-06,17.23,17.58,15.86,15.87,364604,17.23,17.58,15.86,15.87,364604,0.0,1.0
2020-04-07,17.88,19.18,17.53,18.25,501398,17.88,19.18,17.53,18.25,501398,0.0,1.0
2020-04-08,18.49,19.25,18.05,18.6,497848,18.49,19.25,18.05,18.6,497848,0.0,1.0
2020-04-09,19.88,20.7,19.31,19.52,410625,19.88,20.7,19.31,19.52,410625,0.0,1.0
2020-04-13,18.14,20.18,17.82,20.06,340912,18.14,20.18,17.82,20.06,340912,0.0,1.0
2020-04-14,18.33,19.49,17.9,18.54,338381,18.33,19.49,17.9,18.54,338381,0.0,1.0
2020-04-15,17.12,17.49,16.35,17.24,334865,17.12,17.49,16.35,17.24,334865,0.0,1.0
2020-04-16,16.66,17.47,16.17,17.47,321923,16.66,17.47,16.17,17.47,321923,0.0,1.0
2020-04-17,18.11,18.9,17.51,17.56,335347,18.11,18.9,17.51,17.56,335347,0.0,1.0
2020-04-20,17.19,17.77,16.79,17.29,262859,17.19,17.77,16.79,17.29,262859,0.0,1.0
2020-04-21,16.01,17.1,15.71,16.53,681760,16.01,17.1,15.71,16.53,681760,0.0,1.0
2020-04-22,16.12,16.71,16.03,16.54,273260,16.12,16.71,16.03,16.54,273260,0.0,1.0
2020-04-23,16.56,17.46,16.13,16.13,267331,16.56,17.46,16.13,16.13,267331,0.0,1.0
2020-04-24,16.35,17.01,15.81,16.87,228664,16.35,17.01,15.81,16.87,228664,0.0,1.0
2020-04-27,16.83,17.14,16.17,16.45,252438,16.83,17.14,16.17,16.45,252438,0.0,1.0
2020-04-28,18.78,19.16,17.46,17.6,401989,18.78,19.16,17.46,17.6,401989,0.0,1.0
2020-04-29,20.3,20.83,19.6,19.6,499506,20.3,20.83,19.6,19.6,499506,0.0,1.0
2020-04-30,19.58,20.24,19.04,19.82,429274,19.58,20.24,19.04,19.82,429274,0.0,1.0
2020-05-01,18.33,19.22,17.63,19.02,352667,18.33,19.22,17.63,19.02,352667,0.0,1.0
2020-05-04,17.97,18.29,17.27,17.51,447105,17.97,18.29,17.27,17.51,447105,0.0,1.0
2020-05-05,17.59,18.98,17.4,18.49,304208,17.59,18.98,17.4,18.49,304208,0.0,1.0
2020-05-06,16.34,17.79,16.3,17.62,244192,16.34,17.79,16.3,17.62,244192,0.0,1.0
2020-05-07,16.69,17.49,16.55,16.62,378688,16.69,17.49,16.55,16.62,378688,0.0,1.0
2020-05-08,18.2,18.34,16.93,17.39,475886,18.2,18.34,16.93,17.39,475886,0.0,1.0
2020-05-11,17.34,17.73,16.95,17.73,299713,17.34,17.73,16.95,17.73,299713,0.0,1.0
2020-05-12,16.26,17.86,16.19,17.44,432500,16.26,17.86,16.19,17.44,432500,0.0,1.0
2020-05-13,15.21,16.2,14.86,16.13,466859,15.21,16.2,14.86,16.13,466859,0.0,1.0
2020-05-14,15.08,15.38,13.8,14.84,490337,15.08,15.38,13.8,14.84,490337,0.0,1.0
2020-05-15,15.24,15.6,14.75,14.98,405359,15.24,15.6,14.75,14.98,405359,0.0,1.0
2020-05-18,17.65,17.83,16.21,16.48,489104,17.65,17.83,16.21,16.48,489104,0.0,1.0
2020-05-19,17.13,17.97,16.84,17.47,290070,17.13,17.97,16.84,17.47,290070,0.0,1.0
2020-05-20,17.76,18.08,17.58,17.65,250578,17.76,18.08,17.58,17.65,250578,0.0,1.0
2020-05-21,17.94,18.34,17.52,17.75,270719,17.94,18.34,17.52,17.75,270719,0.0,1.0
2020-05-22,17.92,18.2,17.67,18.2,207385,17.92,18.2,17.67,18.2,207385,0.0,1.0
2020-05-26,19.26,19.73,18.65,18.65,407914,19.26,19.73,18.65,18.65,407914,0.0,1.0
2020-05-27,21.27,21.31,19.91,20.32,546716,21.27,21.31,19.91,20.32,546716,0.0,1.0
2020-05-28,20.74,22.28,20.51,21.95,642483,20.74,22.28,20.51,21.95,642483,0.0,1.0
2020-05-29,20.17,20.58,19.33,20.04,483680,20.17,20.58,19.33,20.04,483680,0.0,1.0
2020-06-01,20.08,21.17,19.92,20.42,609379,20.08,21.17,19.92,20.42,609379,0.0,1.0
2020-06-02,20.57,21.19,20.3,20.37,441342,20.57,21.19,20.3,20.37,441342,0.0,1.0
2020-06-03,24.94,25.29,21.43,21.53,1066270,24.94,25.29,21.43,21.53,1066270,0.0,1.0
2020-06-04,25.6,27.45,25.01,27.45,1000951,25.6,27.45,25.01,27.45,1000951,0.0,1.0
2020-06-05,27.19,28.66,26.8,27.5,781711,27.19,28.66,26.8,27.5,781711,0.0,1.0
2020-06-08,28.98,30.48,28.11,28.7,877317,28.98,30.48,28.11,28.7,877317,0.0,1.0
2020-06-09,27.12,28.4,26.91,28.03,459138,27.12,28.4,26.91,28.03,459138,0.0,1.0
2020-06-10,24.51,26.6,23.89,26.42,597329,24.51,26.6,23.89,26.42,597329,0.0,1.0
2020-06-11,20.8,23.12,20.69,22.06,530279,20.8,23.12,20.69,22.06,530279,0.0,1.0
2020-06-12,23.28,24.16,22.45,24.16,650341,23.28,24.16,22.45,24.16,650341,0.0,1.0
2020-06-15,22.96,23.07,21.41,21.54,486367,22.96,23.07,21.41,21.54,486367,0.0,1.0
2020-06-16,24.13,25.0,23.35,24.88,433536,24.13,25.0,23.35,24.88,433536,0.0,1.0
2020-06-17,22.54,24.41,22.38,24.06,412064,22.54,24.41,22.38,24.06,412064,0.0,1.0
2020-06-18,22.55,23.11,21.69,21.91,343390,22.55,23.11,21.69,21.91,343390,0.0,1.0
2020-06-19,21.34,23.28,21.24,23.09,1263654,21.34,23.28,21.24,23.09,1263654,0.0,1.0
2020-06-22,20.96,21.07,20.21,20.98,367876,20.96,21.07,20.21,20.98,367876,0.0,1.0
2020-06-23,20.91,21.4,20.03,21.35,468009,20.91,21.4,20.03,21.35,468009,0.0,1.0
2020-06-24,19.07,20.6,19.03,20.41,742817,19.07,20.6,19.03,20.41,742817,0.0,1.0
2020-06-25,19.2,19.4,18.31,18.51,715824,19.2,19.4,18.31,18.51,715824,0.0,1.0
2020-06-26,19.06,19.19,18.67,19.0,548559,19.06,19.19,18.67,19.0,548559,0.0,1.0
2020-06-29,21.0,21.03,19.51,19.79,395717,21.0,21.03,19.51,19.79,395717,0.0,1.0
2020-06-30,20.67,21.33,20.06,21.0,450213,20.67,21.33,20.06,21.0,450213,0.0,1.0
2020-07-01,21.01,21.96,20.65,20.67,497678,21.01,21.96,20.65,20.67,497678,0.0,1.0
2020-07-02,20.8,22.0,20.72,21.71,336118,20.8,22.0,20.72,21.71,336118,0.0,1.0
2020-07-06,21.09,21.65,20.43,21.47,319739,21.09,21.65,20.43,21.47,319739,0.0,1.0
2020-07-07,19.4,20.88,19.32,20.56,439251,19.4,20.88,19.32,20.56,439251,0.0,1.0
2020-07-08,19.4,19.75,18.78,19.42,339869,19.4,19.75,18.78,19.42,339869,0.0,1.0
2020-07-09,17.83,19.28,17.77,19.15,447000,17.83,19.28,17.77,19.15,447000,0.0,1.0
2020-07-10,19.01,19.02,17.52,17.69,350119,19.01,19.02,17.52,17.69,350119,0.0,1.0
2020-07-13,18.94,19.78,18.39,19.15,313694,18.94,19.78,18.39,19.15,313694,0.0,1.0
2020-07-14,19.1,19.32,18.55,18.74,257967,19.1,19.32,18.55,18.74,257967,0.0,1.0
2020-07-15,19.46,19.88,18.78,19.33,403842,19.46,19.88,18.78,19.33,403842,0.0,1.0
2020-07-16,19.18,19.59,18.88,19.15,257812,19.18,19.59,18.88,19.15,257812,0.0,1.0
2020-07-17,19.08,19.58,18.81,19.24,238967,19.08,19.58,18.81,19.24,238967,0.0,1.0
2020-07-20,18.19,18.98,17.99,18.98,276514,18.19,18.98,17.99,18.98,276514,0.0,1.0
2020-07-21,19.17,19.76,18.67,18.95,380879,19.17,19.76,18.67,18.95,380879,0.0,1.0
2020-07-22,19.01,19.63,18.14,19.37,794344,19.01,19.63,18.14,19.37,794344,0.0,1.0
2020-07-23,19.23,19.69,18.55,18.88,596440,19.23,19.69,18.55,18.88,596440,0.0,1.0
2020-07-24,17.99,19.33,17.96,19.09,537226,17.99,19.33,17.96,19.09,537226,0.0,1.0
2020-07-27,17.72,18.48,17.57,18.15,330835,17.72,18.48,17.57,18.15,330835,0.0,1.0
2020-07-28,17.14,17.93,17.13,17.61,302217,17.14,17.93,17.13,17.61,302217,0.0,1.0
2020-07-29,17.47,17.51,16.93,17.2,252964,17.47,17.51,16.93,17.2,252964,0.0,1.0
2020-07-30,16.78,17.21,16.5727,16.97,250933,16.78,17.21,16.5727,16.97,250933,0.0,1.0
2020-07-31,17.22,17.285,16.53,16.73,335176,17.22,17.285,16.53,16.73,335176,0.0,1.0
2020-08-03,17.16,17.31,16.56,17.29,459491,17.16,17.31,16.56,17.29,459491,0.0,1.0
2020-08-04,17.38,17.63,17.14,17.17,301647,17.38,17.63,17.14,17.17,301647,0.0,1.0
2020-08-05,18.18,18.21,17.6,17.69,363062,18.18,18.21,17.6,17.69,363062,0.0,1.0
2020-08-06,18.14,18.49,17.94,18.18,260184,18.14,18.49,17.94,18.18,260184,0.0,1.0
2020-08-07,18.77,18.8,17.87,18.05,267278,18.77,18.8,17.87,18.05,267278,0.0,1.0
2020-08-10,19.67,19.94,18.89,18.94,272067,19.67,19.94,18.89,18.94,272067,0.0,1.0
2020-08-11,20.28,20.83,20.14,20.24,387503,20.28,20.83,20.14,20.24,387503,0.0,1.0
2020-08-12,19.91,20.7465,19.35,20.67,293079,19.91,20.7465,19.35,20.67,293079,0.0,1.0
2020-08-13,19.54,20.1399,19.45,19.63,185042,19.54,20.1399,19.45,19.63,185042,0.0,1.0
2020-08-14,20.13,20.39,19.15,19.28,271114,20.13,20.39,19.15,19.28,271114,0.0,1.0
2020-08-17,19.37,20.175,19.215,20.13,191690,19.37,20.175,19.215,20.13,191690,0.0,1.0
2020-08-18,18.9,19.41,18.8,19.37,177502,18.9,19.41,18.8,19.37,177502,0.0,1.0
2020-08-19,19.51,19.8,18.78,18.97,256250,19.51,19.8,18.78,18.97,256250,0.0,1.0
2020-08-20,19.25,19.28,18.67,19.24,218221,19.25,19.28,18.67,19.24,218221,0.0,1.0
2020-08-21,18.8,19.15,18.57,18.98,321150,18.8,19.15,18.57,18.98,321150,0.0,1.0
2020-08-24,19.85,20.05,18.84,18.97,304973,19.85,20.05,18.84,18.97,304973,0.0,1.0
2020-08-25,19.9,20.29,19.57,20.03,168278,19.9,20.29,19.57,20.03,168278,0.0,1.0
2020-08-26,19.0,19.72,18.76,19.72,300682,19.0,19.72,18.76,19.72,300682,0.0,1.0
2020-08-27,19.89,20.25,19.09,19.09,299929,19.89,20.25,19.09,19.09,299929,0.0,1.0
2020-08-28,20.49,20.5,19.88,20.0,209290,20.49,20.5,19.88,20.0,209290,0.0,1.0
2020-08-31,20.18,20.51,20.08,20.51,409133,20.18,20.51,20.08,20.51,409133,0.0,1.0
2020-09-01,20.31,20.38,19.51,19.99,263183,20.31,20.38,19.51,19.99,263183,0.0,1.0
2020-09-02,20.52,20.67,20.19,20.37,166811,20.52,20.67,20.19,20.37,166811,0.0,1.0
2020-09-03,20.11,21.45,19.94,20.65,295530,20.11,21.45,19.94,20.65,295530,0.0,1.0
2020-09-04,20.23,20.79,19.7,20.57,184432,20.23,20.79,19.7,20.57,184432,0.0,1.0
2020-09-08,19.59,20.15,19.49,19.92,239010,19.59,20.15,19.49,19.92,239010,0.0,1.0
2020-09-09,18.63,19.76,18.52,19.75,291826,18.63,19.76,18.52,19.75,291826,0.0,1.0
2020-09-10,18.02,19.02,17.92,18.71,433144,18.02,19.02,17.92,18.71,433144,0.0,1.0
2020-09-11,18.26,18.53,17.9775,18.24,305168,18.26,18.53,17.9775,18.24,305168,0.0,1.0
2020-09-14,19.01,19.05,18.35,18.57,270887,19.01,19.05,18.35,18.57,270887,0.0,1.0
2020-09-15,18.6,19.25,18.56,19.03,225238,18.6,19.25,18.56,19.03,225238,0.0,1.0
2020-09-16,19.44,19.93,18.372,18.65,482245,19.44,19.93,18.372,18.65,482245,0.0,1.0
2020-09-17,19.94,20.13,18.9783,19.01,271739,19.94,20.13,18.9783,19.01,271739,0.0,1.0
2020-09-18,19.83,20.35,19.55,20.05,712600,19.83,20.35,19.55,20.05,712600,0.0,1.0
2020-09-21,18.27,19.2503,17.93,19.11,500655,18.27,19.2503,17.93,19.11,500655,0.0,1.0
2020-09-22,18.02,18.8699,17.76,18.36,326974,18.02,18.8699,17.76,18.36,326974,0.0,1.0
2020-09-23,17.48,18.56,17.38,18.06,372363,17.48,18.56,17.38,18.06,372363,0.0,1.0
2020-09-24,17.83,17.97,16.9,17.43,431300,17.83,17.97,16.9,17.43,431300,0.0,1.0
2020-09-25,19.55,20.2339,18.3,18.36,916550,19.55,20.2339,18.3,18.36,916550,0.0,1.0
2020-09-28,19.86,20.9,19.85,20.04,498494,19.86,20.9,19.85,20.04,498494,0.0,1.0
2020-09-29,19.11,19.72,18.82,19.7,270461,19.11,19.72,18.82,19.7,270461,0.0,1.0
2020-09-30,18.8,19.715,18.66,19.24,457497,18.8,19.715,18.66,19.24,457497,0.0,1.0
2020-10-01,19.09,19.5,18.8474,18.95,296375,19.09,19.5,18.8474,18.95,296375,0.0,1.0
2020-10-02,19.48,19.59,18.37,18.48,230515,19.48,19.59,18.37,18.48,230515,0.0,1.0
2020-10-05,19.4,19.86,19.38,19.62,232109,19.4,19.86,19.38,19.62,232109,0.0,1.0
2020-10-06,19.03,19.94,19.01,19.68,229420,19.03,19.94,19.01,19.68,229420,0.0,1.0
2020-10-07,19.33,19.83,19.07,19.42,294994,19.33,19.83,19.07,19.42,294994,0.0,1.0
2020-10-08,20.41,20.55,19.39,19.71,256581,20.41,20.55,19.39,19.71,256581,0.0,1.0
2020-10-09,20.48,20.75,20.1384,20.66,277079,20.48,20.75,20.1384,20.66,277079,0.0,1.0
2020-10-12,20.67,20.86,20.2,20.49,221746,20.67,20.86,20.2,20.49,221746,0.0,1.0
2020-10-13,19.93,20.65,19.78,20.32,337546,19.93,20.65,19.78,20.32,337546,0.0,1.0
2020-10-14,19.73,20.3,19.69,19.95,162506,19.73,20.3,19.69,19.95,162506,0.0,1.0
2020-10-15,19.98,20.0,19.105,19.34,166743,19.98,20.0,19.105,19.34,166743,0.0,1.0
2020-10-16,19.87,20.3,19.78,20.09,143449,19.87,20.3,19.78,20.09,143449,0.0,1.0
2020-10-19,19.9,20.45,19.78,19.91,150317,19.9,20.45,19.78,19.91,150317,0.0,1.0
2020-10-20,20.09,20.4,19.91,20.03,254910,20.09,20.4,19.91,20.03,254910,0.0,1.0
2020-10-21,19.86,20.13,19.74,20.13,183342,19.86,20.13,19.74,20.13,183342,0.0,1.0
2020-10-22,20.66,21.1,19.84,19.84,287129,20.66,21.1,19.84,19.84,287129,0.0,1.0
2020-10-23,20.57,21.1,20.31,20.82,236994,20.57,21.1,20.31,20.82,236994,0.0,1.0
2020-10-26,20.0,20.18,19.77,20.09,220368,20.0,20.18,19.77,20.09,220368,0.0,1.0
2020-10-27,19.31,19.89,19.28,19.89,246226,19.31,19.89,19.28,19.89,246226,0.0,1.0
2020-10-28,18.67,19.34,18.61,18.66,286762,18.67,19.34,18.61,18.66,286762,0.0,1.0
2020-10-29,19.44,19.55,18.2201,18.52,206302,19.44,19.55,18.2201,18.52,206302,0.0,1.0
2020-10-30,19.46,19.635,18.99,19.56,178222,19.46,19.635,18.99,19.56,178222,0.0,1.0
2020-11-02,20.35,20.53,19.57,20.0,245528,20.35,20.53,19.57,20.0,245528,0.0,1.0
2020-11-03,20.75,20.99,20.46,20.86,168992,20.75,20.99,20.46,20.86,168992,0.0,1.0
2020-11-04,20.04,20.76,19.595,19.98,203615,20.04,20.76,19.595,19.98,203615,0.0,1.0
2020-11-05,20.52,20.78,20.03,20.03,148784,20.52,20.78,20.03,20.03,148784,0.0,1.0
2020-11-06,20.06,20.54,19.965,20.54,127486,20.06,20.54,19.965,20.54,127486,0.0,1.0
2020-11-09,23.63,23.9999,22.35,22.35,529884,23.63,23.9999,22.35,22.35,529884,0.0,1.0
2020-11-10,24.67,24.76,23.51,23.66,670961,24.67,24.76,23.51,23.66,670961,0.0,1.0
2020-11-11,24.04,24.92,23.67,24.92,343729,24.04,24.92,23.67,24.92,343729,0.0,1.0
2020-11-12,23.25,23.68,22.91,23.5,274858,23.25,23.68,22.91,23.5,274858,0.0,1.0
2020-11-13,24.78,24.91,23.51,23.51,177606,24.78,24.91,23.51,23.51,177606,0.0,1.0
2020-11-16,26.66,26.98,25.7,25.7,240240,26.66,26.98,25.7,25.7,240240,0.0,1.0
2020-11-17,27.11,27.33,25.39,26.03,241123,27.11,27.33,25.39,26.03,241123,0.0,1.0
2020-11-18,26.21,27.83,26.2,27.66,286256,26.21,27.83,26.2,27.66,286256,0.0,1.0
2020-11-19,26.5,27.0,25.6368,26.08,188303,26.5,27.0,25.6368,26.08,188303,0.0,1.0
2020-11-20,26.53,26.81,25.92,26.33,230399,26.53,26.81,25.92,26.33,230399,0.0,1.0
2020-11-23,29.25,29.51,26.93,27.09,301884,29.25,29.51,26.93,27.09,301884,0.0,1.0
2020-11-24,29.83,30.662,29.36,29.5,535034,29.83,30.662,29.36,29.5,535034,0.0,1.0
2020-11-25,29.19,29.32,28.02,29.27,441780,29.19,29.32,28.02,29.27,441780,0.0,1.0
2020-11-27,29.57,29.625,28.9,29.14,230543,29.57,29.625,28.9,29.14,230543,0.0,1.0
2020-11-30,28.37,29.35,28.06,29.32,379806,28.37,29.35,28.06,29.32,379806,0.0,1.0
2020-12-01,30.66,30.75,29.4103,29.97,327791,30.66,30.75,29.4103,29.97,327791,0.0,1.0
2020-12-02,32.25,32.41,29.96,30.51,411441,32.25,32.41,29.96,30.51,411441,0.0,1.0
2020-12-03,33.19,33.98,32.11,32.5,460743,33.19,33.98,32.11,32.5,460743,0.0,1.0
2020-12-04,34.75,34.94,33.48,34.1,351866,34.75,34.94,33.48,34.1,351866,0.0,1.0
2020-12-07,34.03,34.66,33.25,34.38,259128,34.03,34.66,33.25,34.38,259128,0.0,1.0
2020-12-08,34.27,34.61,33.2278,33.51,350001,34.27,34.61,33.2278,33.51,350001,0.0,1.0
2020-12-09,34.87,35.13,33.65,34.78,528088,34.87,35.13,33.65,34.78,528088,0.0,1.0
2020-12-10,34.06,35.1,33.887,34.63,303674,34.06,35.1,33.887,34.63,303674,0.0,1.0
2020-12-11,34.02,34.18,33.08,33.63,222247,34.02,34.18,33.08,33.63,222247,0.0,1.0
2020-12-14,33.76,34.42,33.16,34.29,280148,33.76,34.42,33.16,34.29,280148,0.0,1.0
2020-12-15,35.34,35.53,32.94,33.86,319227,35.34,35.53,32.94,33.86,319227,0.0,1.0
2020-12-16,34.29,35.84,34.165,35.84,326671,34.29,35.84,34.165,35.84,326671,0.0,1.0
2020-12-17,34.63,34.88,33.6,34.44,346858,34.63,34.88,33.6,34.44,346858,0.0,1.0
2020-12-18,35.18,36.77,32.06,33.52,1531648,35.18,36.77,32.06,33.52,1531648,0.0,1.0
2020-12-21,35.53,35.955,34.31,34.66,664162,35.53,35.955,34.31,34.66,664162,0.0,1.0
2020-12-22,35.87,36.6,35.3,35.93,376509,35.87,36.6,35.3,35.93,376509,0.0,1.0
2020-12-23,35.96,37.53,35.45,36.3,309756,35.96,37.53,35.45,36.3,309756,0.0,1.0
2020-12-24,35.49,36.94,34.99,36.19,134364,35.49,36.94,34.99,36.19,134364,0.0,1.0
2020-12-28,35.78,36.27,35.13,35.76,275679,35.78,36.27,35.13,35.76,275679,0.0,1.0
2020-12-29,35.42,36.03,34.86,35.94,259054,35.42,36.03,34.86,35.94,259054,0.0,1.0
2020-12-30,36.18,36.645,35.67,35.67,173492,36.18,36.645,35.67,35.67,173492,0.0,1.0
2020-12-31,36.22,36.771,36.13,36.35,294489,36.22,36.771,36.13,36.35,294489,0.0,1.0
2021-01-04,34.36,36.6,34.1,36.2,331469,34.36,36.6,34.1,36.2,331469,0.0,1.0
2021-01-05,36.01,36.46,34.62,34.62,304381,36.01,36.46,34.62,34.62,304381,0.0,1.0
2021-01-06,38.45,38.56,36.76,36.76,507539,38.45,38.56,36.76,36.76,507539,0.0,1.0
2021-01-07,38.62,39.03,38.04,38.82,319915,38.62,39.03,38.04,38.82,319915,0.0,1.0
2021-01-08,37.95,38.87,37.21,38.87,276563,37.95,38.87,37.21,38.87,276563,0.0,1.0
2021-01-11,37.8,38.215,37.13,37.13,203801,37.8,38.215,37.13,37.13,203801,0.0,1.0
2021-01-12,38.77,39.25,37.86,38.36,349698,38.77,39.25,37.86,38.36,349698,0.0,1.0
2021-01-13,38.84,39.03,37.5,38.44,393544,38.84,39.03,37.5,38.44,393544,0.0,1.0
2021-01-14,39.71,40.74,39.08,39.17,331645,39.71,40.74,39.08,39.17,331645,0.0,1.0
2021-01-15,38.2,39.375,38.14,38.95,375372,38.2,39.375,38.14,38.95,375372,0.0,1.0
2021-01-19,37.78,39.4,37.71,38.61,244173,37.78,39.4,37.71,38.61,244173,0.0,1.0
2021-01-20,37.43,38.585,37.23,37.99,156199,37.43,38.585,37.23,37.99,156199,0.0,1.0
2021-01-21,37.02,37.65,36.12,37.43,325665,37.02,37.65,36.12,37.43,325665,0.0,1.0
2021-01-22,37.16,37.22,36.2109,36.37,257624,37.16,37.22,36.2109,36.37,257624,0.0,1.0
2021-01-25,36.86,37.285,36.0952,36.83,208343,36.86,37.285,36.0952,36.83,208343,0.0,1.0
2021-01-26,35.01,37.4899,34.95,37.44,187999,35.01,37.4899,34.95,37.44,187999,0.0,1.0
2021-01-27,33.82,35.2,33.21,33.76,313803,33.82,35.2,33.21,33.76,313803,0.0,1.0
2021-01-28,35.12,35.56,34.24,34.25,238102,35.12,35.56,34.24,34.25,238102,0.0,1.0
2021-01-29,33.55,35.14,33.49,35.0,231035,33.55,35.14,33.49,35.0,231035,0.0,1.0
2021-02-01,34.53,34.8,33.09,33.91,150789,34.53,34.8,33.09,33.91,150789,0.0,1.0
2021-02-02,35.79,35.88,34.59,35.02,180321,35.79,35.88,34.59,35.02,180321,0.0,1.0
2021-02-03,36.28,36.38,35.44,35.62,159841,36.28,36.38,35.44,35.62,159841,0.0,1.0
2021-02-04,37.36,37.42,36.36,36.36,121765,37.36,37.42,36.36,36.36,121765,0.0,1.0
2021-02-05,37.01,37.92,36.65,37.8,140601,37.01,37.92,36.65,37.8,140601,0.0,1.0
2021-02-08,38.63,38.73,37.05,37.48,156731,38.63,38.73,37.05,37.48,156731,0.0,1.0
2021-02-09,38.1,38.9,37.75,38.46,153750,38.1,38.9,37.75,38.46,153750,0.0,1.0
2021-02-10,37.69,38.44,37.51,38.44,150027,37.69,38.44,37.51,38.44,150027,0.0,1.0
2021-02-11,38.0,38.5,36.73,37.72,178258,38.0,38.5,36.73,37.72,178258,0.0,1.0
2021-02-12,38.39,38.99,37.4863,37.69,139336,38.39,38.99,37.4863,37.69,139336,0.0,1.0
2021-02-16,38.98,39.7858,38.63,38.79,186651,38.98,39.7858,38.63,38.79,186651,0.0,1.0
2021-02-17,39.21,39.36,38.48,38.78,116524,39.21,39.36,38.48,38.78,116524,0.0,1.0
2021-02-18,38.66,39.0,38.24,38.76,156985,38.66,39.0,38.24,38.76,156985,0.0,1.0
2021-02-19,40.63,40.7,38.94,38.94,167652,40.63,40.7,38.94,38.94,167652,0.0,1.0
2021-02-22,41.07,41.875,40.09,40.09,263221,41.07,41.875,40.09,40.09,263221,0.0,1.0
2021-02-23,42.0,42.11,40.33,41.0,184359,42.0,42.11,40.33,41.0,184359,0.0,1.0
2021-02-24,42.77,43.035,41.525,41.99,253906,42.77,43.035,41.525,41.99,253906,0.0,1.0
2021-02-25,39.95,42.82,39.57,42.82,167846,39.95,42.82,39.57,42.82,167846,0.0,1.0
2021-02-26,39.78,40.68,38.85,39.82,202656,39.78,40.68,38.85,39.82,202656,0.0,1.0
2021-03-01,42.06,42.26,40.84,41.03,279172,42.06,42.26,40.84,41.03,279172,0.0,1.0
2021-03-02,40.81,42.34,40.64,41.86,195099,40.81,42.34,40.64,41.86,195099,0.0,1.0
2021-03-03,40.95,42.0,40.75,40.91,168666,40.95,42.0,40.75,40.91,168666,0.0,1.0
2021-03-04,40.77,41.88,39.61,41.03,287547,40.77,41.88,39.61,41.03,287547,0.0,1.0
2021-03-05,41.77,41.84,39.04,41.74,259383,41.77,41.84,39.04,41.74,259383,0.0,1.0
2021-03-08,42.11,43.46,41.76,42.4,189532,42.11,43.46,41.76,42.4,189532,0.0,1.0
2021-03-09,41.9,42.8807,41.71,42.68,197727,41.9,42.8807,41.71,42.68,197727,0.0,1.0
2021-03-10,43.2,43.67,41.3,42.24,319260,43.2,43.67,41.3,42.24,319260,0.0,1.0
2021-03-11,44.79,45.12,43.25,43.71,341519,44.79,45.12,43.25,43.71,341519,0.0,1.0
2021-03-12,43.97,45.49,43.9,44.82,330555,43.97,45.49,43.9,44.82,330555,0.0,1.0
2021-03-15,44.12,44.845,43.35,43.91,228314,44.12,44.845,43.35,43.91,228314,0.0,1.0
2021-03-16,43.25,44.02,42.52,44.02,180087,43.25,44.02,42.52,44.02,180087,0.0,1.0
2021-03-17,44.62,44.66,42.52,43.04,261590,44.62,44.66,42.52,43.04,261590,0.0,1.0
2021-03-18,42.29,44.58,42.25,44.2,264395,42.29,44.58,42.25,44.2,264395,0.0,1.0
2021-03-19,42.28,42.97,40.395,42.38,736969,42.28,42.97,40.395,42.38,736969,0.0,1.0
2021-03-22,41.58,42.95,41.03,42.72,241368,41.58,42.95,41.03,42.72,241368,0.0,1.0
2021-03-23,39.98,41.62,39.57,41.03,335991,39.98,41.62,39.57,41.03,335991,0.0,1.0
2021-03-24,40.72,45.0,40.66,41.27,501590,40.72,45.0,40.66,41.27,501590,0.0,1.0
2021-03-25,42.86,43.16,40.3,40.54,472401,42.86,43.16,40.3,40.54,472401,0.0,1.0
2021-03-26,42.88,44.2,42.3,43.68,363202,42.88,44.2,42.3,43.68,363202,0.0,1.0
2021-03-29,41.56,44.365,41.52,42.99,310019,41.56,44.365,41.52,42.99,310019,0.0,1.0
2021-03-30,42.03,42.35,41.55,41.56,334405,42.03,42.35,41.55,41.56,334405,0.0,1.0
2021-03-31,41.65,42.63,41.365,42.07,279401,41.65,42.63,41.365,42.07,279401,0.0,1.0
2021-04-01,42.11,42.64,41.67,41.85,238136,42.11,42.64,41.67,41.85,238136,0.0,1.0
2021-04-05,41.99,43.29,41.78,42.55,333305,41.99,43.29,41.78,42.55,333305,0.0,1.0
2021-04-06,41.61,42.67,41.19,41.9,263713,41.61,42.67,41.19,41.9,263713,0.0,1.0
2021-04-07,40.66,42.0095,40.45,41.55,204063,40.66,42.0095,40.45,41.55,204063,0.0,1.0
2021-04-08,41.01,41.1,39.85,40.7,384334,41.01,41.1,39.85,40.7,384334,0.0,1.0
2021-04-09,40.89,41.1277,40.22,40.9,183876,40.89,41.1277,40.22,40.9,183876,0.0,1.0
2021-04-12,40.92,41.22,40.33,41.11,144326,40.92,41.22,40.33,41.11,144326,0.0,1.0
2021-04-13,40.23,40.75,39.85,40.66,257263,40.23,40.75,39.85,40.66,257263,0.0,1.0
2021-04-14,41.08,41.68,40.46,40.51,158866,41.08,41.68,40.46,40.51,158866,0.0,1.0
2021-04-15,40.76,41.31,40.2801,41.31,151706,40.76,41.31,40.2801,41.31,151706,0.0,1.0
2021-04-16,40.65,41.51,40.26,41.18,137437,40.65,41.51,40.26,41.18,137437,0.0,1.0
2021-04-19,39.78,40.21,39.29,40.21,293291,39.78,40.21,39.29,40.21,293291,0.0,1.0
2021-04-20,38.51,39.73,37.96,39.5,261386,38.51,39.73,37.96,39.5,261386,0.0,1.0
2021-04-21,39.87,40.0613,38.26,38.36,425675,39.87,40.0613,38.26,38.36,425675,0.0,1.0
2021-04-22,39.82,41.42,39.56,40.21,416812,39.82,41.42,39.56,40.21,416812,0.0,1.0
2021-04-23,40.38,40.67,39.61,39.96,440032,40.38,40.67,39.61,39.96,440032,0.0,1.0
2021-04-26,40.27,41.2,40.12,40.69,363776,40.27,41.2,40.12,40.69,363776,0.0,1.0
2021-04-27,40.3,40.76,39.68,40.47,627360,40.3,40.76,39.68,40.47,627360,0.0,1.0
2021-04-28,39.91,40.61,39.68,40.14,340650,39.91,40.61,39.68,40.14,340650,0.0,1.0
2021-04-29,40.6,40.82,39.68,40.43,419940,40.6,40.82,39.68,40.43,419940,0.0,1.0
2021-04-30,40.24,40.83,39.7912,39.94,250307,40.24,40.83,39.7912,39.94,250307,0.0,1.0
2021-05-03,40.04,40.93,39.74,40.67,328253,40.04,40.93,39.74,40.67,328253,0.0,1.0
2021-05-04,39.8,40.39,39.07,40.01,385714,39.8,40.39,39.07,40.01,385714,0.0,1.0
2021-05-05,39.44,39.95,39.3,39.77,130200,39.44,39.95,39.3,39.77,130200,0.0,1.0
2021-05-06,39.83,39.88,38.46,39.64,183309,39.83,39.88,38.46,39.64,183309,0.0,1.0
2021-05-07,40.35,40.47,39.46,39.69,271232,40.35,40.47,39.46,39.69,271232,0.0,1.0
2021-05-10,39.42,40.83,39.4,40.57,267054,39.42,40.83,39.4,40.57,267054,0.0,1.0
2021-05-11,38.98,39.52,37.9,38.35,258599,38.98,39.52,37.9,38.35,258599,0.0,1.0
2021-05-12,37.24,39.25,37.15,38.6,245660,37.24,39.25,37.15,38.6,245660,0.0,1.0
2021-05-13,39.19,39.49,37.38,37.38,311780,39.19,39.49,37.38,37.38,311780,0.0,1.0
2021-05-14,39.88,40.03,38.655,39.56,202649,39.88,40.03,38.655,39.56,202649,0.0,1.0
2021-05-17,40.26,40.38,38.93,39.46,192343,40.26,40.38,38.93,39.46,192343,0.0,1.0
2021-05-18,39.97,40.48,39.82,40.21,367911,39.97,40.48,39.82,40.21,367911,0.0,1.0
2021-05-19,39.51,39.66,38.935,39.15,333172,39.51,39.66,38.935,39.15,333172,0.0,1.0
2021-05-20,39.66,39.81,39.0,39.5,215597,39.66,39.81,39.0,39.5,215597,0.0,1.0
2021-05-21,39.04,40.74,38.89,40.24,585425,39.04,40.74,38.89,40.24,585425,0.0,1.0
2021-05-24,39.5,39.71,38.73,39.29,154614,39.5,39.71,38.73,39.29,154614,0.0,1.0
2021-05-25,39.42,40.3199,39.25,39.67,204195,39.42,40.3199,39.25,39.67,204195,0.0,1.0
2021-05-26,40.21,40.24,39.03,39.45,169982,40.21,40.24,39.03,39.45,169982,0.0,1.0
2021-05-27,41.37,41.57,40.63,40.9,359609,41.37,41.57,40.63,40.9,359609,0.0,1.0
2021-05-28,41.75,41.82,40.72,41.5,228119,41.75,41.82,40.72,41.5,228119,0.0,1.0
2021-06-01,42.56,42.97,41.75,42.06,367833,42.56,42.97,41.75,42.06,367833,0.0,1.0
2021-06-02,41.53,42.75,41.28,42.75,291952,41.53,42.75,41.28,42.75,291952,0.0,1.0
2021-06-03,41.29,41.58,40.47,41.23,170948,41.29,41.58,40.47,41.23,170948,0.0,1.0
2021-06-04,41.43,41.76,40.92,41.5,262569,41.43,41.76,40.92,41.5,262569,0.0,1.0
2021-06-07,40.94,41.54,40.59,41.38,308101,40.94,41.54,40.59,41.38,308101,0.0,1.0
2021-06-08,41.48,42.0,40.82,41.25,236348,41.48,42.0,40.82,41.25,236348,0.0,1.0
2021-06-09,40.26,41.56,40.24,41.56,332148,40.26,41.56,40.24,41.56,332148,0.0,1.0
2021-06-10,39.72,40.91,39.52,40.6,348076,39.72,40.91,39.52,40.6,348076,0.0,1.0
2021-06-11,41.07,41.11,39.86,40.03,459402,41.07,41.11,39.86,40.03,459402,0.0,1.0
2021-06-14,40.78,41.5,40.2912,41.17,266683,40.78,41.5,40.2912,41.17,266683,0.0,1.0
2021-06-15,41.72,42.1,40.49,40.82,517763,41.72,42.1,40.49,40.82,517763,0.0,1.0
2021-06-16,41.14,42.0,40.95,41.48,290839,41.14,42.0,40.95,41.48,290839,0.0,1.0
2021-06-17,40.51,41.47,39.95,41.28,349545,40.51,41.47,39.95,41.28,349545,0.0,1.0
2021-06-18,39.63,40.65,39.45,39.73,1035598,39.63,40.65,39.45,39.73,1035598,0.0,1.0
2021-06-21,40.41,40.67,39.73,39.8,504510,40.41,40.67,39.73,39.8,504510,0.0,1.0
2021-06-22,40.25,40.48,39.2,40.05,274782,40.25,40.48,39.2,40.05,274782,0.0,1.0
2021-06-23,39.0,40.23,38.87,40.23,349367,39.0,40.23,38.87,40.23,349367,0.0,1.0
2021-06-24,39.81,39.86,38.14,39.17,355928,39.81,39.86,38.14,39.17,355928,0.0,1.0
2021-06-25,39.71,40.46,39.58,39.88,610452,39.71,40.46,39.58,39.88,610452,0.0,1.0
2021-06-28,38.54,39.59,38.17,39.39,333531,38.54,39.59,38.17,39.39,333531,0.0,1.0
2021-06-29,38.24,39.78,38.23,39.26,362638,38.24,39.78,38.23,39.26,362638,0.0,1.0
2021-06-30,38.75,38.93,37.65,37.96,389761,38.75,38.93,37.65,37.96,389761,0.0,1.0
2021-07-01,38.98,39.21,38.6,39.19,193022,38.98,39.21,38.6,39.19,193022,0.0,1.0
2021-07-02,38.12,38.89,38.0,38.64,213525,38.12,38.89,38.0,38.64,213525,0.0,1.0
2021-07-06,37.34,38.01,36.51,38.0,291941,37.34,38.01,36.51,38.0,291941,0.0,1.0
2021-07-07,36.85,37.4,36.14,36.96,351871,36.85,37.4,36.14,36.96,351871,0.0,1.0
2021-07-08,36.75,37.42,35.39,35.9,331055,36.75,37.42,35.39,35.9,331055,0.0,1.0
2021-07-09,37.57,37.84,37.12,37.54,156543,37.57,37.84,37.12,37.54,156543,0.0,1.0
2021-07-12,37.74,37.78,36.72,37.18,210585,37.74,37.78,36.72,37.18,210585,0.0,1.0
2021-07-13,36.84,37.48,36.39,37.19,361156,36.84,37.48,36.39,37.19,361156,0.0,1.0
2021-07-14,36.73,37.79,36.68,37.2,227828,36.73,37.79,36.68,37.2,227828,0.0,1.0
2021-07-15,36.43,36.93,36.13,36.51,276821,36.43,36.93,36.13,36.51,276821,0.0,1.0
2021-07-16,36.37,37.76,36.22,37.76,239640,36.37,37.76,36.22,37.76,239640,0.0,1.0
2021-07-19,34.28,35.53,34.14,35.53,491784,34.28,35.53,34.14,35.53,491784,0.0,1.0
2021-07-20,36.3,36.65,34.33,34.41,366595,36.3,36.65,34.33,34.41,366595,0.0,1.0
2021-07-21,37.39,38.53,35.43,35.695,381540,37.39,38.53,35.43,35.695,381540,0.0,1.0
2021-07-22,36.38,37.3,36.32,37.16,392224,36.38,37.3,36.32,37.16,392224,0.0,1.0
2021-07-23,36.44,37.12,36.25,36.69,266752,36.44,37.12,36.25,36.69,266752,0.0,1.0
2021-07-26,36.38,36.84,35.99,36.44,225907,36.38,36.84,35.99,36.44,225907,0.0,1.0
2021-07-27,35.97,36.55,35.64,35.84,166215,35.97,36.55,35.64,35.84,166215,0.0,1.0
2021-07-28,35.99,36.85,35.34,36.41,221825,35.99,36.85,35.34,36.41,221825,0.0,1.0
2021-07-29,36.82,37.08,35.92,36.29,273001,36.82,37.08,35.92,36.29,273001,0.0,1.0
2021-07-30,35.76,37.0,35.505,36.81,313153,35.76,37.0,35.505,36.81,313153,0.0,1.0
2021-08-02,35.03,37.0075,35.0,35.95,194191,35.03,37.0075,35.0,35.95,194191,0.0,1.0
2021-08-03,35.04,35.08,33.61,35.0,401064,35.04,35.08,33.61,35.0,401064,0.0,1.0
2021-08-04,33.0,34.6,32.98,34.42,317287,33.0,34.6,32.98,34.42,317287,0.0,1.0
2021-08-05,34.0,34.51,33.28,33.28,170270,34.0,34.51,33.28,33.28,170270,0.0,1.0
2021-08-06,34.45,34.81,34.07,34.54,124094,34.45,34.81,34.07,34.54,124094,0.0,1.0
2021-08-09,33.66,34.33,33.38,34.09,157224,33.66,34.33,33.38,34.09,157224,0.0,1.0
2021-08-10,34.49,34.57,33.45,33.58,148009,34.49,34.57,33.45,33.58,148009,0.0,1.0
2021-08-11,35.01,35.02,34.0105,34.39,186332,35.01,35.02,34.0105,34.39,186332,0.0,1.0
2021-08-12,34.67,35.13,34.24,35.13,158337,34.67,35.13,34.24,35.13,158337,0.0,1.0
2021-08-13,34.07,34.81,33.95,34.75,139755,34.07,34.81,33.95,34.75,139755,0.0,1.0
2021-08-16,33.69,34.02,32.89,33.75,184673,33.69,34.02,32.89,33.75,184673,0.0,1.0
2021-08-17,33.26,33.495,32.56,33.14,186219,33.26,33.495,32.56,33.14,186219,0.0,1.0
2021-08-18,32.69,33.6,32.59,33.03,129498,32.69,33.6,32.59,33.03,129498,0.0,1.0
2021-08-19,32.15,32.89,31.61,32.2,229439,32.15,32.89,31.61,32.2,229439,0.0,1.0
2021-08-20,32.36,32.86,32.02,32.07,188712,32.36,32.86,32.02,32.07,188712,0.0,1.0
2021-08-23,32.65,33.105,32.23,32.88,226450,32.65,33.105,32.23,32.88,226450,0.0,1.0
2021-08-24,33.18,33.43,32.835,32.95,253930,33.18,33.43,32.835,32.95,253930,0.0,1.0
2021-08-25,33.65,33.78,32.98,33.18,216621,33.65,33.78,32.98,33.18,216621,0.0,1.0
2021-08-26,33.1,33.72,33.06,33.72,280745,33.1,33.72,33.06,33.72,280745,0.0,1.0
2021-08-27,34.4,34.63,33.22,33.22,220889,34.4,34.63,33.22,33.22,220889,0.0,1.0
2021-08-30,33.8,34.635,33.62,34.43,188128,33.8,34.635,33.62,34.43,188128,0.0,1.0
2021-08-31,33.85,34.21,33.5006,33.6,238934,33.85,34.21,33.5006,33.6,238934,0.0,1.0
2021-09-01,34.03,34.32,33.53,33.99,164976,34.03,34.32,33.53,33.99,164976,0.0,1.0
2021-09-02,33.97,34.5,33.9,34.25,115228,33.97,34.5,33.9,34.25,115228,0.0,1.0
2021-09-03,33.73,34.05,33.43,33.77,215675,33.73,34.05,33.43,33.77,215675,0.0,1.0
2021-09-07,33.61,33.93,33.42,33.58,183432,33.61,33.93,33.42,33.58,183432,0.0,1.0
2021-09-08,32.97,33.88,32.89,33.54,291463,32.97,33.88,32.89,33.54,291463,0.0,1.0
2021-09-09,32.87,33.41,32.58,32.91,187999,32.87,33.41,32.58,32.91,187999,0.0,1.0
2021-09-10,32.1,33.1418,32.06,33.12,205948,32.1,33.1418,32.06,33.12,205948,0.0,1.0
2021-09-13,33.15,33.18,32.25,32.51,316956,33.15,33.18,32.25,32.51,316956,0.0,1.0
2021-09-14,32.59,33.41,32.23,33.41,180728,32.59,33.41,32.23,33.41,180728,0.0,1.0
2021-09-15,32.92,33.06,32.47,32.71,158794,32.92,33.06,32.47,32.71,158794,0.0,1.0
2021-09-16,32.05,33.19,32.01,33.15,151536,32.05,33.19,32.01,33.15,151536,0.0,1.0
2021-09-17,31.91,32.44,31.67,32.19,665981,31.91,32.44,31.67,32.19,665981,0.0,1.0
2021-09-20,31.85,31.97,30.9,31.33,292530,31.85,31.97,30.9,31.33,292530,0.0,1.0
2021-09-21,31.64,32.05,31.23,32.0,199976,31.64,32.05,31.23,32.0,199976,0.0,1.0
2021-09-22,32.35,32.78,32.0,32.0,282315,32.35,32.78,32.0,32.0,282315,0.0,1.0
2021-09-23,33.24,33.6099,32.78,32.83,397060,33.24,33.6099,32.78,32.83,397060,0.0,1.0
2021-09-24,32.9,34.55,31.727,32.57,581341,32.9,34.55,31.727,32.57,581341,0.0,1.0
2021-09-27,32.51,33.67,32.5,33.26,380178,32.51,33.67,32.5,33.26,380178,0.0,1.0
2021-09-28,32.25,32.72,31.85,32.59,375708,32.25,32.72,31.85,32.59,375708,0.0,1.0
2021-09-29,32.57,33.0,32.12,32.62,248057,32.57,33.0,32.12,32.62,248057,0.0,1.0
2021-09-30,32.43,33.23,32.4,32.79,420063,32.43,33.23,32.4,32.79,420063,0.0,1.0
2021-10-01,33.65,33.86,32.76,32.99,306567,33.65,33.86,32.76,32.99,306567,0.0,1.0
2021-10-04,33.84,33.96,33.14,33.53,283492,33.84,33.96,33.14,33.53,283492,0.0,1.0
2021-10-05,33.95,34.12,33.33,33.94,193492,33.95,34.12,33.33,33.94,193492,0.0,1.0
2021-10-06,33.33,33.78,32.35,33.36,212411,33.33,33.78,32.35,33.36,212411,0.0,1.0
2021-10-07,34.08,34.32,33.64,33.69,336584,34.08,34.32,33.64,33.69,336584,0.0,1.0
2021-10-08,33.73,34.49,33.7,33.94,224729,33.73,34.49,33.7,33.94,224729,0.0,1.0
2021-10-11,33.01,33.95,32.975,33.71,117473,33.01,33.95,32.975,33.71,117473,0.0,1.0
2021-10-12,33.54,33.64,32.77,32.93,153925,33.54,33.64,32.77,32.93,153925,0.0,1.0
2021-10-13,33.35,33.51,32.91,33.51,231986,33.35,33.51,32.91,33.51,231986,0.0,1.0
2021-10-14,32.94,33.68,32.92,33.68,205222,32.94,33.68,32.92,33.68,205222,0.0,1.0
2021-10-15,33.84,34.22,33.26,33.68,363767,33.84,34.22,33.26,33.68,363767,0.0,1.0
2021-10-18,33.08,33.62,33.07,33.56,222717,33.08,33.62,33.07,33.56,222717,0.0,1.0
2021-10-19,33.4,33.42,32.48,33.32,203346,33.4,33.42,32.48,33.32,203346,0.0,1.0
2021-10-20,33.77,33.77,33.075,33.19,228652,33.77,33.77,33.075,33.19,228652,0.0,1.0
2021-10-21,33.85,34.065,33.39,33.66,227790,33.85,34.065,33.39,33.66,227790,0.0,1.0
2021-10-22,34.96,35.2,34.1,34.29,505267,34.96,35.2,34.1,34.29,505267,0.0,1.0
2021-10-25,34.51,35.15,34.45,35.0,233514,34.51,35.15,34.45,35.0,233514,0.0,1.0
2021-10-26,34.82,35.04,33.84,34.27,302714,34.82,35.04,33.84,34.27,302714,0.0,1.0
2021-10-27,34.75,35.43,34.38,34.8,258059,34.75,35.43,34.38,34.8,258059,0.0,1.0
2021-10-28,35.59,35.91,34.8,34.91,156040,35.59,35.91,34.8,34.91,156040,0.0,1.0
2021-10-29,35.37,35.9,35.3,35.54,266650,35.37,35.9,35.3,35.54,266650,0.0,1.0
2021-11-01,36.25,36.455,35.33,35.45,182998,36.25,36.455,35.33,35.45,182998,0.0,1.0
2021-11-02,36.16,36.55,35.38,36.35,280353,36.16,36.55,35.38,36.35,280353,0.0,1.0
2021-11-03,36.93,37.21,35.84,36.0,196715,36.93,37.21,35.84,36.0,196715,0.0,1.0
2021-11-04,36.93,37.58,36.73,37.18,209208,36.93,37.58,36.73,37.18,209208,0.0,1.0
2021-11-05,39.39,39.43,37.44,37.66,245591,39.39,39.43,37.44,37.66,245591,0.0,1.0
2021-11-08,38.92,39.64,38.66,39.5,182388,38.92,39.64,38.66,39.5,182388,0.0,1.0
2021-11-09,38.93,39.0,38.38,38.68,182933,38.93,39.0,38.38,38.68,182933,0.0,1.0
2021-11-10,38.9,39.24,38.51,38.89,157540,38.9,39.24,38.51,38.89,157540,0.0,1.0
2021-11-11,38.43,39.06,38.18,39.01,125989,38.43,39.06,38.18,39.01,125989,0.0,1.0
2021-11-12,38.2,38.67,37.97,38.41,181734,38.2,38.67,37.97,38.41,181734,0.0,1.0
2021-11-15,38.02,38.82,37.84,38.82,162551,38.02,38.82,37.84,38.82,162551,0.0,1.0
2021-11-16,37.06,38.05,36.98,37.89,163247,37.06,38.05,36.98,37.89,163247,0.0,1.0
2021-11-17,37.58,37.61,36.68,37.14,160535,37.58,37.61,36.68,37.14,160535,0.0,1.0
2021-11-18,36.99,37.65,36.67,37.63,175876,36.99,37.65,36.67,37.63,175876,0.0,1.0
2021-11-19,36.36,36.43,35.53,36.25,336754,36.36,36.43,35.53,36.25,336754,0.0,1.0
2021-11-22,36.94,37.57,36.31,36.64,221348,36.94,37.57,36.31,36.64,221348,0.0,1.0
2021-11-23,36.91,37.77,36.75,37.15,162871,36.91,37.77,36.75,37.15,162871,0.0,1.0
2021-11-24,37.31,37.47,36.32,36.51,214273,37.31,37.47,36.32,36.51,214273,0.0,1.0
2021-11-26,34.35,35.98,33.5,35.65,208404,34.35,35.98,33.5,35.65,208404,0.0,1.0
2021-11-29,34.17,35.03,34.1,34.95,321625,34.17,35.03,34.1,34.95,321625,0.0,1.0
2021-11-30,32.66,33.67,32.51,33.55,280880,32.66,33.67,32.51,33.55,280880,0.0,1.0
2021-12-01,31.92,33.82,31.89,33.63,341350,31.92,33.82,31.89,33.63,341350,0.0,1.0
2021-12-02,33.55,33.89,32.15,32.37,358977,33.55,33.89,32.15,32.37,358977,0.0,1.0
2021-12-03,33.33,34.1766,32.99,33.74,247834,33.33,34.1766,32.99,33.74,247834,0.0,1.0
2021-12-06,34.36,34.89,33.75,33.96,407171,34.36,34.89,33.75,33.96,407171,0.0,1.0
2021-12-07,35.01,35.51,34.735,35.1,311608,35.01,35.51,34.735,35.1,311608,0.0,1.0
2021-12-08,35.2,35.83,34.85,35.28,264075,35.2,35.83,34.85,35.28,264075,0.0,1.0
2021-12-09,35.12,35.27,34.73,34.8,223428,35.12,35.27,34.73,34.8,223428,0.0,1.0
2021-12-10,35.42,35.71,34.9,35.39,238091,35.42,35.71,34.9,35.39,238091,0.0,1.0
2021-12-13,35.0,35.57,34.78,35.0,465539,35.0,35.57,34.78,35.0,465539,0.0,1.0
2021-12-14,34.93,35.6,34.81,34.81,419403,34.93,35.6,34.81,34.81,419403,0.0,1.0
2021-12-15,35.83,35.91,34.31,34.77,542628,35.83,35.91,34.31,34.77,542628,0.0,1.0
2021-12-16,35.04,36.36,34.91,36.3,325384,35.04,36.36,34.91,36.3,325384,0.0,1.0
2021-12-17,35.75,36.32,34.59,35.12,949407,35.75,36.32,34.59,35.12,949407,0.0,1.0
2021-12-20,35.41,35.76,34.33,35.06,373789,35.41,35.76,34.33,35.06,373789,0.0,1.0
2021-12-21,37.15,37.46,35.87,35.87,532399,37.15,37.46,35.87,35.87,532399,0.0,1.0
2021-12-22,38.05,39.1,36.01,36.01,804984,38.05,39.1,36.01,36.01,804984,0.0,1.0
2021-12-23,38.5,38.75,37.69,38.21,259403,38.5,38.75,37.69,38.21,259403,0.0,1.0
2021-12-27,38.7,38.84,38.02,38.3,215929,38.7,38.84,38.02,38.3,215929,0.0,1.0
2021-12-28,38.99,39.095,38.3,38.37,181145,38.99,39.095,38.3,38.37,181145,0.0,1.0
2021-12-29,39.08,39.13,38.58,38.95,155453,39.08,39.13,38.58,38.95,155453,0.0,1.0
2021-12-30,38.55,39.46,38.45,39.16,195592,38.55,39.46,38.45,39.16,195592,0.0,1.0
2021-12-31,39.03,39.095,38.34,38.35,214467,39.03,39.095,38.34,38.35,214467,0.0,1.0
2022-01-03,39.87,40.6,38.74,39.0,333811,39.87,40.6,38.74,39.0,333811,0.0,1.0
2022-01-04,41.48,41.59,39.54,40.11,405373,41.48,41.59,39.54,40.11,405373,0.0,1.0
2022-01-05,41.16,42.315,41.06,41.55,431763,41.16,42.315,41.06,41.55,431763,0.0,1.0
2022-01-06,41.8,41.93,40.86,41.15,302731,41.8,41.93,40.86,41.15,302731,0.0,1.0
2022-01-07,41.67,42.83,41.595,42.22,475582,41.67,42.83,41.595,42.22,475582,0.0,1.0
2022-01-10,41.41,41.79,40.75,41.52,273703,41.41,41.79,40.75,41.52,273703,0.0,1.0
2022-01-11,42.01,42.03,40.95,41.34,334279,42.01,42.03,40.95,41.34,334279,0.0,1.0
2022-01-12,41.76,42.2059,41.4,42.01,294189,41.76,42.2059,41.4,42.01,294189,0.0,1.0
2022-01-13,42.66,42.93,41.78,42.17,419434,42.66,42.93,41.78,42.17,419434,0.0,1.0
2022-01-14,42.81,42.86,41.59,42.03,305452,42.81,42.86,41.59,42.03,305452,0.0,1.0
2022-01-18,42.27,42.57,41.9606,42.3,368035,42.27,42.57,41.9606,42.3,368035,0.0,1.0
2022-01-19,41.39,42.8,41.38,42.26,351965,41.39,42.8,41.38,42.26,351965,0.0,1.0
2022-01-20,40.85,42.04,40.8,41.37,421179,40.85,42.04,40.8,41.37,421179,0.0,1.0
2022-01-21,39.83,41.13,39.83,40.63,493145,39.83,41.13,39.83,40.63,493145,0.0,1.0
2022-01-24,40.07,40.25,38.64,39.16,327549,40.07,40.25,38.64,39.16,327549,0.0,1.0
2022-01-25,40.26,40.56,38.28,39.33,478247,40.26,40.56,38.28,39.33,478247,0.0,1.0
2022-01-26,39.96,41.245,39.67,40.74,387203,39.96,41.245,39.67,40.74,387203,0.0,1.0
2022-01-27,39.7,41.06,39.6,40.74,357829,39.7,41.06,39.6,40.74,357829,0.0,1.0
2022-01-28,39.41,39.505,38.24,39.34,311051,39.41,39.505,38.24,39.34,311051,0.0,1.0
2022-01-31,40.27,40.38,38.92,38.98,369953,40.27,40.38,38.92,38.98,369953,0.0,1.0
2022-02-01,40.77,40.83,39.78,40.2,379053,40.77,40.83,39.78,40.2,379053,0.0,1.0
2022-02-02,40.67,41.04,40.33,40.51,338046,40.67,41.04,40.33,40.51,338046,0.0,1.0
2022-02-03,40.26,40.83,40.15,40.15,310504,40.26,40.83,40.15,40.15,310504,0.0,1.0
2022-02-04,39.65,40.07,39.15,39.86,198028,39.65,40.07,39.15,39.86,198028,0.0,1.0
2022-02-07,39.48,40.1,39.36,39.61,252504,39.48,40.1,39.36,39.61,252504,0.0,1.0
2022-02-08,41.05,41.06,39.36,39.59,407329,41.05,41.06,39.36,39.59,407329,0.0,1.0
2022-02-09,41.97,42.0,41.23,41.44,189303,41.97,42.0,41.23,41.44,189303,0.0,1.0
2022-02-10,41.81,42.5,41.16,41.16,283658,41.81,42.5,41.16,41.16,283658,0.0,1.0
2022-02-11,41.62,42.6499,41.16,42.03,355390,41.62,42.6499,41.16,42.03,355390,0.0,1.0
2022-02-14,41.89,42.38,41.535,42.04,300650,41.89,42.38,41.535,42.04,300650,0.0,1.0
2022-02-15,43.05,43.07,41.55,42.34,543399,43.05,43.07,41.55,42.34,543399,0.0,1.0
2022-02-16,44.41,44.6,42.96,43.03,459792,44.41,44.6,42.96,43.03,459792,0.0,1.0
2022-02-17,43.93,44.35,43.431,43.89,241513,43.93,44.35,43.431,43.89,241513,0.0,1.0
2022-02-18,43.11,44.395,43.05,43.79,188115,43.11,44.395,43.05,43.79,188115,0.0,1.0
2022-02-22,42.28,43.11,42.09,42.97,227501,42.28,43.11,42.09,42.97,227501,0.0,1.0
2022-02-23,41.75,43.5296,41.48,42.64,267183,41.75,43.5296,41.48,42.64,267183,0.0,1.0
2022-02-24,42.17,42.26,39.41,40.4,306513,42.17,42.26,39.41,40.4,306513,0.0,1.0
2022-02-25,43.58,43.7,42.04,42.39,203232,43.58,43.7,42.04,42.39,203232,0.0,1.0
2022-02-28,44.94,45.41,44.06,44.68,565024,44.94,45.41,44.06,44.68,565024,0.0,1.0
2022-03-01,43.68,44.9,43.07,44.9,378875,43.68,44.9,43.07,44.9,378875,0.0,1.0
2022-03-02,45.4,45.99,43.96,44.07,306384,45.4,45.99,43.96,44.07,306384,0.0,1.0
2022-03-03,44.4,46.09,43.99,45.49,319541,44.4,46.09,43.99,45.49,319541,0.0,1.0
2022-03-04,43.81,44.19,43.26,43.82,256882,43.81,44.19,43.26,43.82,256882,0.0,1.0
2022-03-07,43.61,44.71,43.42,43.91,402092,43.61,44.71,43.42,43.91,402092,0.0,1.0
2022-03-08,44.02,44.91,42.74,43.81,416343,44.02,44.91,42.74,43.81,416343,0.0,1.0
2022-03-09,45.4,45.67,44.28,44.71,376151,45.4,45.67,44.28,44.71,376151,0.0,1.0
2022-03-10,45.33,45.83,44.55,44.67,338190,45.33,45.83,44.55,44.67,338190,0.0,1.0
2022-03-11,45.33,45.92,45.1,45.51,218581,45.33,45.92,45.1,45.51,218581,0.0,1.0
2022-03-14,44.34,45.83,44.07,45.83,283626,44.34,45.83,44.07,45.83,283626,0.0,1.0
2022-03-15,43.92,44.7,43.53,44.38,322169,43.92,44.7,43.53,44.38,322169,0.0,1.0
2022-03-16,44.74,44.93,43.96,44.15,299429,44.74,44.93,43.96,44.15,299429,0.0,1.0
2022-03-17,44.81,44.985,44.1,44.4,488467,44.81,44.985,44.1,44.4,488467,0.0,1.0
2022-03-18,45.42,45.6617,44.22,45.15,794463,45.42,45.6617,44.22,45.15,794463,0.0,1.0
2022-03-21,46.18,46.43,44.96,45.11,387467,46.18,46.43,44.96,45.11,387467,0.0,1.0
2022-03-22,46.89,47.1636,46.14,46.25,319914,46.89,47.1636,46.14,46.25,319914,0.0,1.0
2022-03-23,50.4,50.46,47.0,47.0,962193,50.4,50.46,47.0,47.0,962193,0.0,1.0
2022-03-24,50.93,51.21,49.19,50.44,762000,50.93,51.21,49.19,50.44,762000,0.0,1.0
2022-03-25,50.93,51.26,50.06,50.78,440734,50.93,51.26,50.06,50.78,440734,0.0,1.0
2022-03-28,48.36,50.55,48.1,50.55,403445,48.36,50.55,48.1,50.55,403445,0.0,1.0
2022-03-29,48.21,48.88,47.791,48.31,438113,48.21,48.88,47.791,48.31,438113,0.0,1.0
2022-03-30,48.29,49.435,48.2,48.2,270049,48.29,49.435,48.2,48.2,270049,0.0,1.0
2022-03-31,48.43,49.28,47.81,48.16,467744,48.43,49.28,47.81,48.16,467744,0.0,1.0
2022-04-01,48.62,48.88,47.71,48.59,416951,48.62,48.88,47.71,48.59,416951,0.0,1.0
2022-04-04,48.14,48.71,47.51,48.64,378095,48.14,48.71,47.51,48.64,378095,0.0,1.0
2022-04-05,47.08,48.81,47.08,48.26,327301,47.08,48.81,47.08,48.26,327301,0.0,1.0
2022-04-06,47.85,47.99,46.34,46.65,569866,47.85,47.99,46.34,46.65,569866,0.0,1.0
2022-04-07,49.29,49.33,48.04,48.12,801888,49.29,49.33,48.04,48.12,801888,0.0,1.0
2022-04-08,48.86,49.95,48.15,49.16,710904,48.86,49.95,48.15,49.16,710904,0.0,1.0
2022-04-11,48.95,50.18,48.91,49.07,760314,48.95,50.18,48.91,49.07,760314,0.0,1.0
2022-04-12,50.23,50.47,49.33,49.33,555562,50.23,50.47,49.33,49.33,555562,0.0,1.0
2022-04-13,50.74,51.27,49.78,50.3,621825,50.74,51.27,49.78,50.3,621825,0.0,1.0
2022-04-14,50.52,51.397,50.36,50.94,309886,50.52,51.397,50.36,50.94,309886,0.0,1.0
2022-04-18,50.53,51.18,50.21,50.54,313714,50.53,51.18,50.21,50.54,313714,0.0,1.0
2022-04-19,51.06,51.69,50.24,50.4,335298,51.06,51.69,50.24,50.4,335298,0.0,1.0
2022-04-20,51.14,52.0,51.02,51.5,275330,51.14,52.0,51.02,51.5,275330,0.0,1.0
2022-04-21,49.49,51.79,49.3606,51.74,363706,49.49,51.79,49.3606,51.74,363706,0.0,1.0
2022-04-22,48.85,49.785,48.79,49.4,352622,48.85,49.785,48.79,49.4,352622,0.0,1.0
2022-04-25,48.68,48.71,47.12,48.46,496224,48.68,48.71,47.12,48.46,496224,0.0,1.0
2022-04-26,47.71,48.98,47.57,48.43,311485,47.71,48.98,47.57,48.43,311485,0.0,1.0
2022-04-27,47.79,48.37,46.87,47.55,329690,47.79,48.37,46.87,47.55,329690,0.0,1.0
2022-04-28,48.4,48.6,47.02,48.22,215339,48.4,48.6,47.02,48.22,215339,0.0,1.0
2022-04-29,46.98,48.89,46.88,48.32,273780,46.98,48.89,46.88,48.32,273780,0.0,1.0
2022-05-02,46.71,47.63,45.68,46.87,269641,46.71,47.63,45.68,46.87,269641,0.0,1.0
2022-05-03,46.71,47.27,46.2,46.65,281896,46.71,47.27,46.2,46.65,281896,0.0,1.0
2022-05-04,48.43,48.6,46.78,46.94,228311,48.43,48.6,46.78,46.94,228311,0.0,1.0
2022-05-05,46.95,48.54,46.47,47.86,217492,46.95,48.54,46.47,47.86,217492,0.0,1.0
2022-05-06,46.93,47.16,46.25,47.0,272890,46.93,47.16,46.25,47.0,272890,0.0,1.0
2022-05-09,45.21,46.65,44.41,46.35,470915,45.21,46.65,44.41,46.35,470915,0.0,1.0
2022-05-10,45.61,46.51,44.645,45.7,292248,45.61,46.51,44.645,45.7,292248,0.0,1.0
2022-05-11,45.49,47.06,45.38,45.77,257208,45.49,47.06,45.38,45.77,257208,0.0,1.0
2022-05-12,45.51,45.96,44.615,45.63,275167,45.51,45.96,44.615,45.63,275167,0.0,1.0
2022-05-13,45.6,46.29,45.33,45.88,230435,45.6,46.29,45.33,45.88,230435,0.0,1.0
2022-05-16,45.35,46.33,45.27,45.32,140713,45.35,46.33,45.27,45.32,140713,0.0,1.0
2022-05-17,47.14,47.52,46.07,46.07,152695,47.14,47.52,46.07,46.07,152695,0.0,1.0
2022-05-18,46.16,47.77,45.96,46.88,262307,46.16,47.77,45.96,46.88,262307,0.0,1.0
2022-05-19,45.45,46.37,44.82,45.71,183932,45.45,46.37,44.82,45.71,183932,0.0,1.0
2022-05-20,44.85,46.32,44.05,45.78,198158,44.85,46.32,44.05,45.78,198158,0.0,1.0
2022-05-23,46.6,46.9,44.66,45.43,199380,46.6,46.9,44.66,45.43,199380,0.0,1.0
2022-05-24,46.46,46.67,45.41,46.2,217687,46.46,46.67,45.41,46.2,217687,0.0,1.0
2022-05-25,47.19,47.77,46.19,46.19,158977,47.19,47.77,46.19,46.19,158977,0.0,1.0
2022-05-26,48.36,48.77,47.575,47.72,147196,48.36,48.77,47.575,47.72,147196,0.0,1.0
2022-05-27,49.66,49.66,48.63,48.69,149635,49.66,49.66,48.63,48.69,149635,0.0,1.0
2022-05-31,48.22,49.09,47.67,48.92,412886,48.22,49.09,47.67,48.92,412886,0.0,1.0
2022-06-01,48.56,48.92,47.4,48.34,190034,48.56,48.92,47.4,48.34,190034,0.0,1.0
2022-06-02,50.13,50.8337,48.99,49.01,661967,50.13,50.8337,48.99,49.01,661967,0.0,1.0
2022-06-03,48.74,49.98,48.46,49.79,388893,48.74,49.98,48.46,49.79,388893,0.0,1.0
2022-06-06,49.84,50.7815,48.75,49.3,295866,49.84,50.7815,48.75,49.3,295866,0.0,1.0
2022-06-07,52.35,52.83,49.3519,49.67,771144,52.35,52.83,49.3519,49.67,771144,0.0,1.0
2022-06-08,50.87,52.47,50.1,52.31,290673,50.87,52.47,50.1,52.31,290673,0.0,1.0
2022-06-09,47.98,50.57,47.87,50.57,458653,47.98,50.57,47.87,50.57,458653,0.0,1.0
2022-06-10,45.81,47.03,45.51,47.03,410750,45.81,47.03,45.51,47.03,410750,0.0,1.0
2022-06-13,43.96,44.74,43.14,44.37,321395,43.96,44.74,43.14,44.37,321395,0.0,1.0
2022-06-14,43.09,44.17,42.49,44.17,284344,43.09,44.17,42.49,44.17,284344,0.0,1.0
2022-06-15,43.38,44.14,42.84,43.64,293777,43.38,44.14,42.84,43.64,293777,0.0,1.0
2022-06-16,40.18,42.62,39.96,42.57,343242,40.18,42.62,39.96,42.57,343242,0.0,1.0
2022-06-17,40.19,40.83,39.36,40.44,792953,40.19,40.83,39.36,40.44,792953,0.0,1.0
2022-06-21,40.52,41.46,39.95,41.05,316133,40.52,41.46,39.95,41.05,316133,0.0,1.0
2022-06-22,41.11,41.47,39.4,39.75,469683,41.11,41.47,39.4,39.75,469683,0.0,1.0
2022-06-23,39.93,40.9199,39.175,40.84,309788,39.93,40.9199,39.175,40.84,309788,0.0,1.0
2022-06-24,41.39,41.67,40.03,40.45,510685,41.39,41.67,40.03,40.45,510685,0.0,1.0
2022-06-27,41.4,42.135,41.28,41.62,190292,41.4,42.135,41.28,41.62,190292,0.0,1.0
2022-06-28,41.86,42.9,41.725,41.89,238762,41.86,42.9,41.725,41.89,238762,0.0,1.0
2022-06-29,41.52,41.67,40.91,41.67,255508,41.52,41.67,40.91,41.67,255508,0.0,1.0
2022-06-30,41.84,42.36,40.72,41.12,245701,41.84,42.36,40.72,41.12,245701,0.0,1.0
2022-07-01,42.0,42.29,40.75,41.66,205644,42.0,42.29,40.75,41.66,205644,0.0,1.0
2022-07-05,40.67,40.895,39.485,40.84,256335,40.67,40.895,39.485,40.84,256335,0.0,1.0
2022-07-06,41.08,41.47,39.99,40.6,208031,41.08,41.47,39.99,40.6,208031,0.0,1.0
2022-07-07,42.07,42.52,41.57,41.57,242848,42.07,42.52,41.57,41.57,242848,0.0,1.0
2022-07-08,42.25,43.12,41.83,42.63,166247,42.25,43.12,41.83,42.63,166247,0.0,1.0
2022-07-11,41.32,42.255,41.12,41.92,267629,41.32,42.255,41.12,41.92,267629,0.0,1.0
2022-07-12,41.45,42.12,41.01,41.01,240632,41.45,42.12,41.01,41.01,240632,0.0,1.0
2022-07-13,41.17,41.57,39.9513,40.52,421473,41.17,41.57,39.9513,40.52,421473,0.0,1.0
2022-07-14,41.46,41.535,40.14,40.31,119918,41.46,41.535,40.14,40.31,119918,0.0,1.0
2022-07-15,41.67,42.36,41.1,42.36,206517,41.67,42.36,41.1,42.36,206517,0.0,1.0
2022-07-18,41.88,42.98,41.68,42.56,335652,41.88,42.98,41.68,42.56,335652,0.0,1.0
2022-07-19,44.24,44.6,41.86,41.86,358544,44.24,44.6,41.86,41.86,358544,0.0,1.0
2022-07-20,45.02,45.14,43.54,44.0,258531,45.02,45.14,43.54,44.0,258531,0.0,1.0
2022-07-21,43.53,43.87,40.56,41.57,668927,43.53,43.87,40.56,41.57,668927,0.0,1.0
2022-07-22,41.34,43.52,41.13,43.52,361334,41.34,43.52,41.13,43.52,361334,0.0,1.0
2022-07-25,42.32,42.97,41.045,41.5,374063,42.32,42.97,41.045,41.5,374063,0.0,1.0
2022-07-26,42.28,43.96,42.27,42.61,328483,42.28,43.96,42.27,42.61,328483,0.0,1.0
2022-07-27,43.63,43.94,42.46,43.08,274449,43.63,43.94,42.46,43.08,274449,0.0,1.0
2022-07-28,44.18,44.22,43.17,43.64,244231,44.18,44.22,43.17,43.64,244231,0.0,1.0
2022-07-29,44.53,44.93,43.95,43.95,336741,44.53,44.93,43.95,43.95,336741,0.0,1.0
2022-08-01,44.84,45.39,44.07,44.53,336359,44.84,45.39,44.07,44.53,336359,0.0,1.0
2022-08-02,44.78,45.405,44.295,44.55,210519,44.78,45.405,44.295,44.55,210519,0.0,1.0
2022-08-03,44.75,45.4129,43.72,44.96,214432,44.75,45.4129,43.72,44.96,214432,0.0,1.0
2022-08-04,45.05,45.57,44.62,45.06,191852,45.05,45.57,44.62,45.06,191852,0.0,1.0
2022-08-05,45.13,45.3,43.74,44.36,260752,45.13,45.3,43.74,44.36,260752,0.0,1.0
2022-08-08,45.04,45.9308,44.59,45.22,207833,45.04,45.9308,44.59,45.22,207833,0.0,1.0
2022-08-09,45.55,45.56,44.675,45.19,218979,45.55,45.56,44.675,45.19,218979,0.0,1.0
2022-08-10,46.63,47.23,46.25,46.25,337686,46.63,47.23,46.25,46.25,337686,0.0,1.0
2022-08-11,46.32,47.28,46.12,46.75,126861,46.32,47.28,46.12,46.75,126861,0.0,1.0
2022-08-12,47.1,47.19,46.18,46.83,90147,47.1,47.19,46.18,46.83,90147,0.0,1.0
2022-08-15,47.89,47.92,46.82,46.82,164710,47.89,47.92,46.82,46.82,164710,0.0,1.0
2022-08-16,47.83,48.08,47.24,47.56,354035,47.83,48.08,47.24,47.56,354035,0.0,1.0
2022-08-17,47.13,47.66,47.0,47.66,153438,47.13,47.66,47.0,47.66,153438,0.0,1.0
2022-08-18,47.34,47.71,47.03,47.03,93639,47.34,47.71,47.03,47.03,93639,0.0,1.0
2022-08-19,46.54,47.28,46.41,47.28,149246,46.54,47.28,46.41,47.28,149246,0.0,1.0
2022-08-22,45.06,45.9,44.9,45.9,162915,45.06,45.9,44.9,45.9,162915,0.0,1.0
2022-08-23,45.26,45.81,44.96,45.16,169178,45.26,45.81,44.96,45.16,169178,0.0,1.0
2022-08-24,45.94,46.21,45.55,45.61,99719,45.94,46.21,45.55,45.61,99719,0.0,1.0
2022-08-25,46.47,47.215,45.93,45.93,247738,46.47,47.215,45.93,45.93,247738,0.0,1.0
2022-08-26,44.82,46.9783,44.73,46.84,136259,44.82,46.9783,44.73,46.84,136259,0.0,1.0
2022-08-29,44.69,44.785,43.975,44.2,228561,44.69,44.785,43.975,44.2,228561,0.0,1.0
2022-08-30,43.6,45.25,43.41,45.12,124139,43.6,45.25,43.41,45.12,124139,0.0,1.0
2022-08-31,42.88,43.5702,42.76,43.43,212232,42.88,43.5702,42.76,43.43,212232,0.0,1.0
2022-09-01,41.98,42.66,41.38,42.66,186609,41.98,42.66,41.38,42.66,186609,0.0,1.0
2022-09-02,42.57,43.47,42.13,42.77,222511,42.57,43.47,42.13,42.77,222511,0.0,1.0
2022-09-06,42.3,42.98,41.9304,42.79,208500,42.3,42.98,41.9304,42.79,208500,0.0,1.0
2022-09-07,42.43,42.57,41.37,42.12,195968,42.43,42.57,41.37,42.12,195968,0.0,1.0
2022-09-08,41.89,42.17,41.42,42.03,158849,41.89,42.17,41.42,42.03,158849,0.0,1.0
2022-09-09,43.03,43.07,42.02,42.25,140260,43.03,43.07,42.02,42.25,140260,0.0,1.0
2022-09-12,43.61,43.9,42.9,43.21,192064,43.61,43.9,42.9,43.21,192064,0.0,1.0
2022-09-13,41.27,42.7,40.995,42.58,192437,41.27,42.7,40.995,42.58,192437,0.0,1.0
2022-09-14,41.0,41.81,40.31,41.39,303898,41.0,41.81,40.31,41.39,303898,0.0,1.0
2022-09-15,39.85,40.64,39.62,40.62,456912,39.85,40.64,39.62,40.62,456912,0.0,1.0
2022-09-16,38.33,39.15,37.92,39.15,1042792,38.33,39.15,37.92,39.15,1042792,0.0,1.0
2022-09-19,39.69,40.03,38.31,38.31,270719,39.69,40.03,38.31,38.31,270719,0.0,1.0
2022-09-20,39.52,39.6,38.91,39.36,199022,39.52,39.6,38.91,39.36,199022,0.0,1.0
2022-09-21,38.95,40.43,38.9,40.16,242980,38.95,40.43,38.9,40.16,242980,0.0,1.0
2022-09-22,38.02,38.77,37.49,38.77,207727,38.02,38.77,37.49,38.77,207727,0.0,1.0
2022-09-23,35.31,36.5392,33.75,36.51,879012,35.31,36.5392,33.75,36.51,879012,0.0,1.0
2022-09-26,34.97,35.725,34.51,34.88,608291,34.97,35.725,34.51,34.88,608291,0.0,1.0
2022-09-27,35.01,36.3,34.88,35.36,384843,35.01,36.3,34.88,35.36,384843,0.0,1.0
2022-09-28,35.92,36.385,34.845,35.26,296926,35.92,36.385,34.845,35.26,296926,0.0,1.0
2022-09-29,35.77,36.06,34.94,35.72,312229,35.77,36.06,34.94,35.72,312229,0.0,1.0
2022-09-30,35.82,36.6,35.485,35.66,496989,35.82,36.6,35.485,35.66,496989,0.0,1.0
2022-10-03,36.9,37.34,36.08,36.6,259765,36.9,37.34,36.08,36.6,259765,0.0,1.0
2022-10-04,38.31,38.32,37.66,37.66,241252,38.31,38.32,37.66,37.66,241252,0.0,1.0
2022-10-05,38.32,38.56,37.22,37.61,233888,38.32,38.56,37.22,37.61,233888,0.0,1.0
2022-10-06,38.12,38.55,37.73,38.16,260022,38.12,38.55,37.73,38.16,260022,0.0,1.0
2022-10-07,38.28,38.575,37.5,37.82,241154,38.28,38.575,37.5,37.82,241154,0.0,1.0
2022-10-10,38.34,39.37,38.31,38.8,166094,38.34,39.37,38.31,38.8,166094,0.0,1.0
2022-10-11,38.46,39.15,38.0,38.2,274649,38.46,39.15,38.0,38.2,274649,0.0,1.0
2022-10-12,38.18,38.48,37.49,38.48,214156,38.18,38.48,37.49,38.48,214156,0.0,1.0
2022-10-13,39.4,39.63,37.19,37.44,216452,39.4,39.63,37.19,37.44,216452,0.0,1.0
2022-10-14,38.37,39.5986,38.3,39.49,194463,38.37,39.5986,38.3,39.49,194463,0.0,1.0
2022-10-17,39.58,39.72,38.9,39.2,328216,39.58,39.72,38.9,39.2,328216,0.0,1.0
2022-10-18,40.59,41.31,40.02,40.18,313941,40.59,41.31,40.02,40.18,313941,0.0,1.0
2022-10-19,41.25,42.01,40.58,40.58,289481,41.25,42.01,40.58,40.58,289481,0.0,1.0
2022-10-20,41.67,41.98,41.325,41.45,352957,41.67,41.98,41.325,41.45,352957,0.0,1.0
2022-10-21,42.71,43.13,41.66,41.88,305068,42.71,43.13,41.66,41.88,305068,0.0,1.0
2022-10-24,43.07,43.36,42.41,43.18,259352,43.07,43.36,42.41,43.18,259352,0.0,1.0
2022-10-25,43.41,43.77,42.83,42.88,282385,43.41,43.77,42.83,42.88,282385,0.0,1.0
2022-10-26,43.42,44.39,43.19,43.59,230587,43.42,44.39,43.19,43.59,230587,0.0,1.0
2022-10-27,44.21,45.17,43.695,44.06,236473,44.21,45.17,43.695,44.06,236473,0.0,1.0
2022-10-28,44.98,45.21,43.89,44.45,216226,44.98,45.21,43.89,44.45,216226,0.0,1.0
2022-10-31,44.32,45.3,44.18,44.62,394731,44.32,45.3,44.18,44.62,394731,0.0,1.0
2022-11-01,44.94,45.56,44.6,44.86,280052,44.94,45.56,44.6,44.86,280052,0.0,1.0
2022-11-02,42.64,44.665,42.64,44.52,290936,42.64,44.665,42.64,44.52,290936,0.0,1.0
2022-11-03,42.46,42.98,41.8524,41.97,239752,42.46,42.98,41.8524,41.97,239752,0.0,1.0
2022-11-04,43.07,43.41,42.28,43.06,269886,43.07,43.41,42.28,43.06,269886,0.0,1.0
2022-11-07,43.85,43.915,43.02,43.27,220159,43.85,43.915,43.02,43.27,220159,0.0,1.0
2022-11-08,44.29,44.7,43.74,43.98,262537,44.29,44.7,43.74,43.98,262537,0.0,1.0
2022-11-09,43.57,44.45,43.52,43.99,129374,43.57,44.45,43.52,43.99,129374,0.0,1.0
2022-11-10,45.81,45.86,44.79,45.17,166009,45.81,45.86,44.79,45.17,166009,0.0,1.0
2022-11-11,44.92,46.0699,44.64,45.65,156480,44.92,46.0699,44.64,45.65,156480,0.0,1.0
2022-11-14,44.29,44.91,43.945,44.62,140147,44.29,44.91,43.945,44.62,140147,0.0,1.0
2022-11-15,45.09,45.34,43.94,44.66,372749,45.09,45.34,43.94,44.66,372749,0.0,1.0
2022-11-16,45.46,45.73,44.535,44.78,197429,45.46,45.73,44.535,44.78,197429,0.0,1.0
2022-11-17,46.04,46.11,44.915,45.0,172991,46.04,46.11,44.915,45.0,172991,0.0,1.0
2022-11-18,46.01,46.75,45.45,46.75,189331,46.01,46.75,45.45,46.75,189331,0.0,1.0
2022-11-21,46.06,46.27,45.36,45.8,111967,46.06,46.27,45.36,45.8,111967,0.0,1.0
2022-11-22,46.68,46.68,46.17,46.56,90544,46.68,46.68,46.17,46.56,90544,0.0,1.0
2022-11-23,46.46,46.83,46.12,46.53,96942,46.46,46.83,46.12,46.53,96942,0.0,1.0
2022-11-25,46.55,46.67,46.14,46.47,81779,46.55,46.67,46.14,46.47,81779,0.0,1.0
2022-11-28,44.98,46.285,44.83,46.04,102688,44.98,46.285,44.83,46.04,102688,0.0,1.0
2022-11-29,45.3,45.415,44.9363,45.0,102962,45.3,45.415,44.9363,45.0,102962,0.0,1.0
2022-11-30,46.56,46.58,44.77,45.21,230578,46.56,46.58,44.77,45.21,230578,0.0,1.0
2022-12-01,46.93,47.2,46.32,46.7,141300,46.93,47.2,46.32,46.7,141300,0.0,1.0
2022-12-02,47.56,47.815,46.32,46.32,109538,47.56,47.815,46.32,46.32,109538,0.0,1.0
2022-12-05,46.92,47.63,46.81,47.61,127792,46.92,47.63,46.81,47.61,127792,0.0,1.0
2022-12-06,46.19,47.27,45.63,47.27,128400,46.19,47.27,45.63,47.27,128400,0.0,1.0
2022-12-07,46.41,46.9,45.72,45.96,177908,46.41,46.9,45.72,45.96,177908,0.0,1.0
2022-12-08,46.23,47.41,46.11,46.87,135478,46.23,47.41,46.11,46.87,135478,0.0,1.0
2022-12-09,45.42,46.265,45.42,45.97,107236,45.42,46.265,45.42,45.97,107236,0.0,1.0
2022-12-12,46.23,46.25,45.18,45.41,179317,46.23,46.25,45.18,45.41,179317,0.0,1.0
2022-12-13,45.95,47.29,45.82,47.09,175600,45.95,47.29,45.82,47.09,175600,0.0,1.0
2022-12-14,45.49,46.085,45.13,46.05,138613,45.49,46.085,45.13,46.05,138613,0.0,1.0
2022-12-15,43.48,45.0,43.38,45.0,166541,43.48,45.0,43.38,45.0,166541,0.0,1.0
2022-12-16,44.49,44.67,42.85,42.95,688485,44.49,44.67,42.85,42.95,688485,0.0,1.0
2022-12-19,44.59,45.58,44.35,44.35,354153,44.59,45.58,44.35,44.35,354153,0.0,1.0
2022-12-20,45.21,45.46,44.25,44.49,195750,45.21,45.46,44.25,44.49,195750,0.0,1.0
2022-12-21,43.12,45.49,41.17,45.31,700485,43.12,45.49,41.17,45.31,700485,0.0,1.0
2022-12-22,42.05,42.4099,41.53,42.35,456719,42.05,42.4099,41.53,42.35,456719,0.0,1.0
2022-12-23,42.89,42.91,42.2,42.3,186216,42.89,42.91,42.2,42.3,186216,0.0,1.0
2022-12-27,44.31,44.5,43.1,43.5,288060,44.31,44.5,43.1,43.5,288060,0.0,1.0
2022-12-28,43.69,44.39,43.6,44.14,187616,43.69,44.39,43.6,44.14,187616,0.0,1.0
2022-12-29,44.7,44.7,43.95,43.95,201792,44.7,44.7,43.95,43.95,201792,0.0,1.0
2022-12-30,44.9,44.965,44.4,44.59,166692,44.9,44.965,44.4,44.59,166692,0.0,1.0
2023-01-03,44.6,45.58,44.21,45.09,260280,44.6,45.58,44.21,45.09,260280,0.0,1.0
2023-01-04,45.24,45.66,44.56,44.56,258372,45.24,45.66,44.56,44.56,258372,0.0,1.0
2023-01-05,44.82,45.04,44.5,44.86,132574,44.82,45.04,44.5,44.86,132574,0.0,1.0
2023-01-06,46.09,46.52,45.2,45.2,301279,46.09,46.52,45.2,45.2,301279,0.0,1.0
2023-01-09,46.18,47.15,45.94,46.84,372930,46.18,47.15,45.94,46.84,372930,0.0,1.0
2023-01-10,46.83,46.91,45.6601,45.95,159752,46.83,46.91,45.6601,45.95,159752,0.0,1.0
2023-01-11,48.4,48.41,46.91,46.91,164807,48.4,48.41,46.91,46.91,164807,0.0,1.0
2023-01-12,49.47,49.5,48.14,48.71,232771,49.47,49.5,48.14,48.71,232771,0.0,1.0
2023-01-13,49.25,49.66,48.71,48.89,253461,49.25,49.66,48.71,48.89,253461,0.0,1.0
2023-01-17,49.26,49.61,48.81,49.15,264386,49.26,49.61,48.81,49.15,264386,0.0,1.0
2023-01-18,48.55,50.13,48.55,49.41,282614,48.55,50.13,48.55,49.41,282614,0.0,1.0
2023-01-19,48.04,48.435,47.0,48.06,278308,48.04,48.435,47.0,48.06,278308,0.0,1.0
2023-01-20,48.2,48.445,47.65,48.38,234672,48.2,48.445,47.65,48.38,234672,0.0,1.0
2023-01-23,48.25,48.33,47.84,48.12,216566,48.25,48.33,47.84,48.12,216566,0.0,1.0
2023-01-24,48.15,48.39,47.87,48.32,143014,48.15,48.39,47.87,48.32,143014,0.0,1.0
2023-01-25,49.47,49.49,47.68,47.73,151201,49.47,49.49,47.68,47.73,151201,0.0,1.0
2023-01-26,50.49,50.52,49.265,49.6,236595,50.49,50.52,49.265,49.6,236595,0.0,1.0
2023-01-27,50.2,50.91,49.72,50.46,192539,50.2,50.91,49.72,50.46,192539,0.0,1.0
2023-01-30,49.91,50.53,49.73,49.94,202262,49.91,50.53,49.73,49.94,202262,0.0,1.0
2023-01-31,51.44,51.44,50.09,50.14,220865,51.44,51.44,50.09,50.14,220865,0.0,1.0
2023-02-01,52.03,52.4,51.05,51.5,178690,52.03,52.4,51.05,51.5,178690,0.0,1.0
2023-02-02,52.1,52.74,51.67,52.13,235699,52.1,52.74,51.67,52.13,235699,0.0,1.0
2023-02-03,51.94,52.84,51.88,51.88,237153,51.94,52.84,51.88,51.88,237153,0.0,1.0
2023-02-06,51.49,52.16,50.8468,51.67,132919,51.49,52.16,50.8468,51.67,132919,0.0,1.0
2023-02-07,52.24,52.4,51.14,51.47,177233,52.24,52.4,51.14,51.47,177233,0.0,1.0
2023-02-08,51.93,52.135,51.59,51.73,172084,51.93,52.135,51.59,51.73,172084,0.0,1.0
2023-02-09,50.76,52.465,50.76,52.24,122663,50.76,52.465,50.76,52.24,122663,0.0,1.0
2023-02-10,51.41,51.55,50.165,50.62,129785,51.41,51.55,50.165,50.62,129785,0.0,1.0
2023-02-13,52.21,52.36,51.11,51.39,126031,52.21,52.36,51.11,51.39,126031,0.0,1.0
2023-02-14,53.65,53.86,51.62,51.92,267369,53.65,53.86,51.62,51.92,267369,0.0,1.0
2023-02-15,54.74,54.76,52.9201,53.46,339414,54.74,54.76,52.9201,53.46,339414,0.0,1.0
2023-02-16,54.41,54.625,53.65,53.88,174389,54.41,54.625,53.65,53.88,174389,0.0,1.0
2023-02-17,54.42,54.97,53.81,54.54,263944,54.42,54.97,53.81,54.54,263944,0.0,1.0
2023-02-21,53.44,54.33,53.0,54.25,171766,53.44,54.33,53.0,54.25,171766,0.0,1.0
2023-02-22,53.94,54.825,53.23,53.32,213332,53.94,54.825,53.23,53.32,213332,0.0,1.0
2023-02-23,55.0,55.04,53.93,54.08,199416,55.0,55.04,53.93,54.08,199416,0.0,1.0
2023-02-24,54.71,54.71,53.95,54.34,156838,54.71,54.71,53.95,54.34,156838,0.0,1.0
2023-02-27,54.91,55.5,54.765,55.14,116029,54.91,55.5,54.765,55.14,116029,0.0,1.0
2023-02-28,54.39,54.915,54.08,54.87,218118,54.39,54.915,54.08,54.87,218118,0.0,1.0
2023-03-01,55.19,55.24,53.76,54.3,139760,55.19,55.24,53.76,54.3,139760,0.0,1.0
2023-03-02,56.07,56.34,54.8,54.9,180113,56.07,56.34,54.8,54.9,180113,0.0,1.0
2023-03-03,56.6,56.71,55.7,56.41,138859,56.6,56.71,55.7,56.41,138859,0.0,1.0
2023-03-06,54.94,56.6,54.63,56.6,206906,54.94,56.6,54.63,56.6,206906,0.0,1.0
2023-03-07,54.68,55.445,54.59,55.08,237324,54.68,55.445,54.59,55.08,237324,0.0,1.0
2023-03-08,54.67,54.9,53.96,54.77,178041,54.67,54.9,53.96,54.77,178041,0.0,1.0
2023-03-09,53.95,55.5888,53.82,54.8,223683,53.95,55.5888,53.82,54.8,223683,0.0,1.0
2023-03-10,52.58,53.71,51.98,53.68,203616,52.58,53.71,51.98,53.68,203616,0.0,1.0
2023-03-13,51.81,52.1,50.73,51.37,215080,51.81,52.1,50.73,51.37,215080,0.0,1.0
2023-03-14,52.86,53.725,52.27,53.29,168187,52.86,53.725,52.27,53.29,168187,0.0,1.0
2023-03-15,50.75,52.005,49.06,51.28,359526,50.75,52.005,49.06,51.28,359526,0.0,1.0
2023-03-16,52.28,52.5,49.745,49.92,288463,52.28,52.5,49.745,49.92,288463,0.0,1.0
2023-03-17,50.64,51.83,50.31,51.83,892644,50.64,51.83,50.31,51.83,892644,0.0,1.0
2023-03-20,51.86,52.88,51.43,51.43,220362,51.86,52.88,51.43,51.43,220362,0.0,1.0
2023-03-21,52.62,53.25,52.38,52.93,272103,52.62,53.25,52.38,52.93,272103,0.0,1.0
2023-03-22,55.26,56.86,52.54,53.54,456481,55.26,56.86,52.54,53.54,456481,0.0,1.0
2023-03-23,53.84,55.505,53.4,55.5,259427,53.84,55.505,53.4,55.5,259427,0.0,1.0
2023-03-24,54.65,54.69,52.835,53.19,309353,54.65,54.69,52.835,53.19,309353,0.0,1.0
2023-03-27,54.55,55.18,54.3,55.09,190905,54.55,55.18,54.3,55.09,190905,0.0,1.0
2023-03-28,54.91,55.06,53.84,54.25,178881,54.91,55.06,53.84,54.25,178881,0.0,1.0
2023-03-29,54.75,55.27,54.19,55.27,279928,54.75,55.27,54.19,55.27,279928,0.0,1.0
2023-03-30,54.48,54.9,54.01,54.8,169200,54.48,54.9,54.01,54.8,169200,0.0,1.0
2023-03-31,54.55,55.26,54.23,54.79,270597,54.55,55.26,54.23,54.79,270597,0.0,1.0
2023-04-03,55.2,55.272,54.42,54.64,266900,55.2,55.272,54.42,54.64,266900,0.0,1.0
2023-04-04,53.32,55.11,53.015,55.11,204288,53.32,55.11,53.015,55.11,204288,0.0,1.0
2023-04-05,53.02,53.28,52.43,52.98,202380,53.02,53.28,52.43,52.98,202380,0.0,1.0
2023-04-06,53.32,53.5,52.58,53.22,149057,53.32,53.5,52.58,53.22,149057,0.0,1.0
2023-04-10,53.43,53.79,53.0,53.0,268572,53.43,53.79,53.0,53.0,268572,0.0,1.0
2023-04-11,53.57,54.22,53.32,53.64,213044,53.57,54.22,53.32,53.64,213044,0.0,1.0
2023-04-12,54.42,54.71,53.74,53.91,124254,54.42,54.71,53.74,53.91,124254,0.0,1.0
2023-04-13,54.79,54.88,54.0,54.56,105858,54.79,54.88,54.0,54.56,105858,0.0,1.0
2023-04-14,54.13,54.7,53.71,54.5,138293,54.13,54.7,53.71,54.5,138293,0.0,1.0
2023-04-17,54.33,54.75,53.96,54.46,80009,54.33,54.75,53.96,54.46,80009,0.0,1.0
2023-04-18,54.55,55.19,54.195,54.55,96226,54.55,55.19,54.195,54.55,96226,0.0,1.0
2023-04-19,54.53,54.79,54.33,54.48,115445,54.53,54.79,54.33,54.48,115445,0.0,1.0
2023-04-20,54.48,54.85,53.83,54.43,131542,54.48,54.85,53.83,54.43,131542,0.0,1.0
2023-04-21,54.25,54.8,53.99,54.72,140205,54.25,54.8,53.99,54.72,140205,0.0,1.0
2023-04-24,53.88,54.53,53.88,54.22,103448,53.88,54.53,53.88,54.22,103448,0.0,1.0
2023-04-25,52.71,53.62,52.6,53.41,131039,52.71,53.62,52.6,53.41,131039,0.0,1.0
2023-04-26,51.36,52.64,51.23,52.32,131468,51.36,52.64,51.23,52.32,131468,0.0,1.0
2023-04-27,52.27,52.36,51.38,51.55,126764,52.27,52.36,51.38,51.55,126764,0.0,1.0
2023-04-28,52.78,52.91,52.05,52.05,133758,52.78,52.91,52.05,52.05,133758,0.0,1.0
2023-05-01,53.79,54.2,52.59,52.59,192342,53.79,54.2,52.59,52.59,192342,0.0,1.0
2023-05-02,53.75,54.08,52.53,53.74,116376,53.75,54.08,52.53,53.74,116376,0.0,1.0
2023-05-03,53.84,54.43,53.48,53.76,161083,53.84,54.43,53.48,53.76,161083,0.0,1.0
2023-05-04,51.74,53.32,50.921,53.32,91367,51.74,53.32,50.921,53.32,91367,0.0,1.0
2023-05-05,53.13,53.28,52.1,52.38,127460,53.13,53.28,52.1,52.38,127460,0.0,1.0
2023-05-08,52.52,53.13,51.85,53.13,96269,52.52,53.13,51.85,53.13,96269,0.0,1.0
2023-05-09,52.3,52.86,52.23,52.58,129972,52.3,52.86,52.23,52.58,129972,0.0,1.0
2023-05-10,52.57,52.965,52.16,52.93,114478,52.57,52.965,52.16,52.93,114478,0.0,1.0
2023-05-11,52.43,52.48,51.62,52.04,100642,52.43,52.48,51.62,52.04,100642,0.0,1.0
2023-05-12,51.68,52.87,51.38,52.51,114857,51.68,52.87,51.38,52.51,114857,0.0,1.0
2023-05-15,53.1,53.215,51.37,51.86,127853,53.1,53.215,51.37,51.86,127853,0.0,1.0
2023-05-16,52.63,53.14,51.92,52.79,88616,52.63,53.14,51.92,52.79,88616,0.0,1.0
2023-05-17,53.85,54.15,52.99,53.22,122034,53.85,54.15,52.99,53.22,122034,0.0,1.0
2023-05-18,54.14,54.25,53.43,53.66,89702,54.14,54.25,53.43,53.66,89702,0.0,1.0
2023-05-19,53.27,54.26,52.96,54.2,210378,53.27,54.26,52.96,54.2,210378,0.0,1.0
2023-05-22,53.97,54.04,53.19,53.26,105368,53.97,54.04,53.19,53.26,105368,0.0,1.0
2023-05-23,53.43,54.4,53.19,53.62,102843,53.43,54.4,53.19,53.62,102843,0.0,1.0
2023-05-24,52.42,53.03,52.205,53.03,117536,52.42,53.03,52.205,53.03,117536,0.0,1.0
2023-05-25,51.71,52.41,51.44,52.12,114728,51.71,52.41,51.44,52.12,114728,0.0,1.0
2023-05-26,52.22,52.43,51.58,51.58,87043,52.22,52.43,51.58,51.58,87043,0.0,1.0
2023-05-30,51.69,52.42,51.4,52.08,77044,51.69,52.42,51.4,52.08,77044,0.0,1.0
2023-05-31,50.11,51.5,50.08,51.5,146192,50.11,51.5,50.08,51.5,146192,0.0,1.0
2023-06-01,51.51,51.66,50.06,50.35,102899,51.51,51.66,50.06,50.35,102899,0.0,1.0
2023-06-02,54.13,54.24,52.27,52.27,118352,54.13,54.24,52.27,52.27,118352,0.0,1.0
2023-06-05,51.84,54.0,51.48,53.72,123200,51.84,54.0,51.48,53.72,123200,0.0,1.0
2023-06-06,53.55,54.07,51.9,51.9,196451,53.55,54.07,51.9,51.9,196451,0.0,1.0
2023-06-07,55.13,55.57,53.88,53.88,166024,55.13,55.57,53.88,53.88,166024,0.0,1.0
2023-06-08,54.96,55.41,54.69,54.82,148622,54.96,55.41,54.69,54.82,148622,0.0,1.0
2023-06-09,55.18,55.63,54.47,54.71,219036,55.18,55.63,54.47,54.71,219036,0.0,1.0
2023-06-12,54.85,55.14,54.405,55.08,192097,54.85,55.14,54.405,55.08,192097,0.0,1.0
2023-06-13,56.09,56.36,54.94,55.27,196129,56.09,56.36,54.94,55.27,196129,0.0,1.0
2023-06-14,55.51,56.4,55.27,56.4,193534,55.51,56.4,55.27,56.4,193534,0.0,1.0
2023-06-15,55.81,55.85,54.86,55.5,219578,55.81,55.85,54.86,55.5,219578,0.0,1.0
2023-06-16,55.45,56.295,54.88,56.28,734840,55.45,56.295,54.88,56.28,734840,0.0,1.0
2023-06-20,55.28,55.88,54.88,55.68,247550,55.28,55.88,54.88,55.68,247550,0.0,1.0
2023-06-21,57.27,57.48,55.09,55.09,212729,57.27,57.48,55.09,55.09,212729,0.0,1.0
2023-06-22,56.35,57.27,56.11,57.27,131075,56.35,57.27,56.11,57.27,131075,0.0,1.0
2023-06-23,55.12,56.325,54.97,55.8,375308,55.12,56.325,54.97,55.8,375308,0.0,1.0
2023-06-26,55.22,55.675,54.695,55.0,188390,55.22,55.675,54.695,55.0,188390,0.0,1.0
2023-06-27,56.5,56.7,55.38,55.38,119921,56.5,56.7,55.38,55.38,119921,0.0,1.0
2023-06-28,56.82,56.89,56.08,56.73,106490,56.82,56.89,56.08,56.73,106490,0.0,1.0
2023-06-29,57.93,57.95,57.04,57.05,92968,57.93,57.95,57.04,57.05,92968,0.0,1.0
2023-06-30,57.76,58.36,57.68,58.36,104447,57.76,58.36,57.68,58.36,104447,0.0,1.0
2023-07-03,57.68,57.98,57.38,57.38,69032,57.68,57.98,57.38,57.38,69032,0.0,1.0
2023-07-05,57.59,57.85,56.7,57.38,124557,57.59,57.85,56.7,57.38,124557,0.0,1.0
2023-07-06,56.99,57.35,56.0,57.09,276632,56.99,57.35,56.0,57.09,276632,0.0,1.0
2023-07-07,57.36,57.825,57.195,57.37,107905,57.36,57.825,57.195,57.37,107905,0.0,1.0
2023-07-10,58.33,58.35,57.32,57.32,132549,58.33,58.35,57.32,57.32,132549,0.0,1.0
2023-07-11,58.03,58.875,58.01,58.57,119071,58.03,58.875,58.01,58.57,119071,0.0,1.0
2023-07-12,57.87,58.8772,57.87,58.74,182417,57.87,58.8772,57.87,58.74,182417,0.0,1.0
2023-07-13,58.35,58.5193,57.815,58.03,132617,58.35,58.5193,57.815,58.03,132617,0.0,1.0
2023-07-14,58.34,58.85,57.63,58.35,162732,58.34,58.85,57.63,58.35,162732,0.0,1.0
2023-07-17,58.4,59.07,58.16,58.16,199202,58.4,59.07,58.16,58.16,199202,0.0,1.0
2023-07-18,59.82,60.135,58.65,58.65,271506,59.82,60.135,58.65,58.65,271506,0.0,1.0
2023-07-19,58.75,63.875,58.44,62.61,472134,58.75,63.875,58.44,62.61,472134,0.0,1.0
2023-07-20,59.75,59.79,58.37,59.27,263717,59.75,59.79,58.37,59.27,263717,0.0,1.0
2023-07-21,60.0,60.42,59.485,60.12,346327,60.0,60.42,59.485,60.12,346327,0.0,1.0
2023-07-24,58.27,60.01,58.27,59.81,169957,58.27,60.01,58.27,59.81,169957,0.0,1.0
2023-07-25,58.47,58.82,57.3,57.61,260718,58.47,58.82,57.3,57.61,260718,0.0,1.0
2023-07-26,57.82,58.8031,57.78,58.2,236796,57.82,58.8031,57.78,58.2,236796,0.0,1.0
2023-07-27,58.21,58.76,57.735,58.07,177165,58.21,58.76,57.735,58.07,177165,0.0,1.0
2023-07-28,58.3,58.99,58.235,58.27,191933,58.3,58.99,58.235,58.27,191933,0.0,1.0
2023-07-31,59.8,59.8,58.3,58.31,246952,59.8,59.8,58.3,58.31,246952,0.0,1.0
2023-08-01,59.93,60.23,59.135,59.63,243316,59.93,60.23,59.135,59.63,243316,0.0,1.0
2023-08-02,59.0,59.72,58.81,59.24,95718,59.0,59.72,58.81,59.24,95718,0.0,1.0
2023-08-03,59.24,59.595,58.36,59.0,133802,59.24,59.595,58.36,59.0,133802,0.0,1.0
2023-08-04,59.96,60.54,59.26,59.54,256621,59.96,60.54,59.26,59.54,256621,0.0,1.0
2023-08-07,60.84,61.225,59.64,60.14,171794,60.84,61.225,59.64,60.14,171794,0.0,1.0
2023-08-08,60.58,61.0,60.23,60.37,104241,60.58,61.0,60.23,60.37,104241,0.0,1.0
2023-08-09,59.89,60.7,59.54,60.7,136328,59.89,60.7,59.54,60.7,136328,0.0,1.0
2023-08-10,59.51,60.445,58.905,60.11,195008,59.51,60.445,58.905,60.11,195008,0.0,1.0
2023-08-11,60.09,60.26,59.35,59.55,118696,60.09,60.26,59.35,59.55,118696,0.0,1.0
2023-08-14,59.69,60.32,59.44,59.92,107785,59.69,60.32,59.44,59.92,107785,0.0,1.0
2023-08-15,59.28,59.645,58.89,59.5,102666,59.28,59.645,58.89,59.5,102666,0.0,1.0
2023-08-16,58.87,59.98,58.75,59.33,81145,58.87,59.98,58.75,59.33,81145,0.0,1.0
2023-08-17,58.74,59.415,58.65,59.17,104083,58.74,59.415,58.65,59.17,104083,0.0,1.0
2023-08-18,59.67,60.135,57.931,58.19,171118,59.67,60.135,57.931,58.19,171118,0.0,1.0
2023-08-21,60.18,60.47,59.6,59.6,88069,60.18,60.47,59.6,59.6,88069,0.0,1.0
2023-08-22,61.05,61.335,59.9,60.41,109975,61.05,61.335,59.9,60.41,109975,0.0,1.0
2023-08-23,62.14,62.41,60.94,61.25,88294,62.14,62.41,60.94,61.25,88294,0.0,1.0
2023-08-24,61.13,62.445,61.005,61.74,114242,61.13,62.445,61.005,61.74,114242,0.0,1.0
2023-08-25,60.47,61.53,60.19,61.21,76006,60.47,61.53,60.19,61.21,76006,0.0,1.0
2023-08-28,61.48,61.7338,60.75,60.75,138394,61.48,61.7338,60.75,60.75,138394,0.0,1.0
2023-08-29,61.71,62.01,60.96,61.04,60489,61.71,62.01,60.96,61.04,60489,0.0,1.0
2023-08-30,62.0,62.7874,61.7,61.7,171506,62.0,62.7874,61.7,61.7,171506,0.0,1.0
2023-08-31,61.6,62.28,61.48,61.89,140227,61.6,62.28,61.48,61.89,140227,0.0,1.0
2023-09-01,61.51,62.26,61.33,61.98,144170,61.51,62.26,61.33,61.98,144170,0.0,1.0
2023-09-05,58.56,61.06,58.01,61.06,175104,58.56,61.06,58.01,61.06,175104,0.0,1.0
2023-09-06,58.81,59.51,58.39,58.63,118807,58.81,59.51,58.39,58.63,118807,0.0,1.0
2023-09-07,58.35,58.91,58.01,58.91,119581,58.35,58.91,58.01,58.91,119581,0.0,1.0
2023-09-08,57.81,58.68,57.75,58.4,102707,57.81,58.68,57.75,58.4,102707,0.0,1.0
2023-09-11,59.18,59.31,58.3,58.8,214866,59.18,59.31,58.3,58.8,214866,0.0,1.0
2023-09-12,59.46,59.7,58.83,59.0,133803,59.46,59.7,58.83,59.0,133803,0.0,1.0
2023-09-13,59.05,59.7399,58.42,59.56,141069,59.05,59.7399,58.42,59.56,141069,0.0,1.0
2023-09-14,59.61,60.383,58.945,59.7,202140,59.61,60.383,58.945,59.7,202140,0.0,1.0
2023-09-15,59.71,60.13,58.32,59.42,572002,59.71,60.13,58.32,59.42,572002,0.0,1.0
2023-09-18,61.74,61.97,59.7,59.85,202355,61.74,61.97,59.7,59.85,202355,0.0,1.0
2023-09-19,61.03,62.925,61.02,61.74,226924,61.03,62.925,61.02,61.74,226924,0.0,1.0
2023-09-20,60.26,61.85,60.22,61.42,132487,60.26,61.85,60.22,61.42,132487,0.0,1.0
2023-09-21,59.95,60.975,59.1,60.16,210166,59.95,60.975,59.1,60.16,210166,0.0,1.0
2023-09-22,60.08,60.3,59.48,60.0,205650,60.08,60.3,59.48,60.0,205650,0.0,1.0
2023-09-25,61.33,61.9,59.5,59.73,261764,61.33,61.9,59.5,59.73,261764,0.0,1.0
2023-09-26,59.22,61.7,59.22,60.97,376108,59.22,61.7,59.22,60.97,376108,0.0,1.0
2023-09-27,60.68,62.3099,59.58,61.18,497644,60.68,62.3099,59.58,61.18,497644,0.0,1.0
2023-09-28,59.43,61.445,59.38,60.84,516106,59.43,61.445,59.38,60.84,516106,0.0,1.0
2023-09-29,59.53,60.13,59.04,59.81,291583,59.53,60.13,59.04,59.81,291583,0.0,1.0
2023-10-02,58.23,60.1674,58.16,59.25,283838,58.23,60.1674,58.16,59.25,283838,0.0,1.0
2023-10-03,58.64,59.2,57.69,57.85,222383,58.64,59.2,57.69,57.85,222383,0.0,1.0
2023-10-04,59.05,59.345,57.86,58.72,174979,59.05,59.345,57.86,58.72,174979,0.0,1.0
2023-10-05,59.19,59.4885,58.62,59.0,234507,59.19,59.4885,58.62,59.0,234507,0.0,1.0
2023-10-06,59.51,59.81,58.3,58.98,214216,59.51,59.81,58.3,58.98,214216,0.0,1.0
2023-10-09,60.34,60.97,59.51,59.51,182900,60.34,60.97,59.51,59.51,182900,0.0,1.0
2023-10-10,60.82,61.19,60.3,60.73,186702,60.82,61.19,60.3,60.73,186702,0.0,1.0
2023-10-11,61.64,61.745,60.77,60.84,142965,61.64,61.745,60.77,60.84,142965,0.0,1.0
2023-10-12,58.92,61.54,58.4,61.54,217940,58.92,61.54,58.4,61.54,217940,0.0,1.0
2023-10-13,58.07,58.95,57.42,58.9,176365,58.07,58.95,57.42,58.9,176365,0.0,1.0
2023-10-16,58.46,59.5778,58.24,58.5,142524,58.46,59.5778,58.24,58.5,142524,0.0,1.0
2023-10-17,59.22,60.09,58.65,58.65,228116,59.22,60.09,58.65,58.65,228116,0.0,1.0
2023-10-18,59.11,59.75,57.86,58.95,187784,59.11,59.75,57.86,58.95,187784,0.0,1.0
2023-10-19,58.44,59.36,58.44,58.88,201993,58.44,59.36,58.44,58.88,201993,0.0,1.0
2023-10-20,58.14,58.71,57.8,58.55,140456,58.14,58.71,57.8,58.55,140456,0.0,1.0
2023-10-23,57.46,58.75,57.45,57.99,123432,57.46,58.75,57.45,57.99,123432,0.0,1.0
2023-10-24,57.59,58.15,57.065,58.15,116947,57.59,58.15,57.065,58.15,116947,0.0,1.0
2023-10-25,57.61,58.13,57.53,57.6,98881,57.61,58.13,57.53,57.6,98881,0.0,1.0
2023-10-26,58.04,58.63,57.3401,57.66,102129,58.04,58.63,57.3401,57.66,102129,0.0,1.0
2023-10-27,56.94,58.3271,56.59,58.11,100454,56.94,58.3271,56.59,58.11,100454,0.0,1.0
2023-10-30,58.14,58.27,57.19,57.42,95343,58.14,58.27,57.19,57.42,95343,0.0,1.0
2023-10-31,59.36,59.6675,58.08,58.19,148596,59.36,59.6675,58.08,58.19,148596,0.0,1.0
2023-11-01,59.56,60.0198,58.929,59.25,145585,59.56,60.0198,58.929,59.25,145585,0.0,1.0
2023-11-02,60.63,61.0225,60.14,60.28,141073,60.63,61.0225,60.14,60.28,141073,0.0,1.0
2023-11-03,62.95,63.41,61.25,61.25,214363,62.95,63.41,61.25,61.25,214363,0.0,1.0
2023-11-06,62.38,62.74,61.38,62.74,126747,62.38,62.74,61.38,62.74,126747,0.0,1.0
2023-11-07,62.75,63.11,61.98,62.33,106471,62.75,63.11,61.98,62.33,106471,0.0,1.0
2023-11-08,62.2,62.84,61.93,62.5,119152,62.2,62.84,61.93,62.5,119152,0.0,1.0
2023-11-09,62.46,63.43,62.095,62.64,167234,62.46,63.43,62.095,62.64,167234,0.0,1.0
2023-11-10,64.05,65.12,62.61,62.61,367701,64.05,65.12,62.61,62.61,367701,0.0,1.0
2023-11-13,65.01,65.64,63.64,64.2,298445,65.01,65.64,63.64,64.2,298445,0.0,1.0
2023-11-14,67.69,67.71,65.815,66.0,248499,67.69,67.71,65.815,66.0,248499,0.0,1.0
2023-11-15,67.37,68.09,66.93,67.61,278419,67.37,68.09,66.93,67.61,278419,0.0,1.0
2023-11-16,66.5,67.73,66.08,67.36,166001,66.5,67.73,66.08,67.36,166001,0.0,1.0
2023-11-17,66.84,67.23,65.55,66.5,211650,66.84,67.23,65.55,66.5,211650,0.0,1.0
2023-11-20,66.8,67.77,66.625,66.94,130360,66.8,67.77,66.625,66.94,130360,0.0,1.0
2023-11-21,67.44,67.52,66.44,66.53,178556,67.44,67.52,66.44,66.53,178556,0.0,1.0
2023-11-22,68.49,68.53,67.29,67.69,143277,68.49,68.53,67.29,67.69,143277,0.0,1.0
2023-11-24,68.89,68.94,68.415,68.55,50430,68.89,68.94,68.415,68.55,50430,0.0,1.0
2023-11-27,69.95,70.42,67.93,68.5,319142,69.95,70.42,67.93,68.5,319142,0.0,1.0
2023-11-28,68.64,70.06,68.61,69.7,502009,68.64,70.06,68.61,69.7,502009,0.0,1.0
2023-11-29,68.36,69.53,68.07,69.05,138466,68.36,69.53,68.07,69.05,138466,0.0,1.0
2023-11-30,69.3,69.34,68.24,68.51,174382,69.3,69.34,68.24,68.51,174382,0.0,1.0
2023-12-01,69.85,70.18,69.28,69.3,292827,69.85,70.18,69.28,69.3,292827,0.0,1.0
2023-12-04,70.58,70.64,69.24,69.84,242876,70.58,70.64,69.24,69.84,242876,0.0,1.0
2023-12-05,69.96,70.68,69.47,70.32,130574,69.96,70.68,69.47,70.32,130574,0.0,1.0
2023-12-06,69.32,71.52,69.05,69.97,181709,69.32,71.52,69.05,69.97,181709,0.0,1.0
2023-12-07,69.32,69.45,68.675,69.36,282134,69.32,69.45,68.675,69.36,282134,0.0,1.0
2023-12-08,69.5,69.89,68.75,69.06,211232,69.5,69.89,68.75,69.06,211232,0.0,1.0
2023-12-11,70.86,70.89,69.44,69.5,144102,70.86,70.89,69.44,69.5,144102,0.0,1.0
2023-12-12,70.88,71.71,70.6,71.21,191959,70.88,71.71,70.6,71.21,191959,0.0,1.0
2023-12-13,71.39,71.65,70.09,70.71,312234,71.39,71.65,70.09,70.71,312234,0.0,1.0
2023-12-14,70.97,72.32,69.69,72.21,197371,70.97,72.32,69.69,72.21,197371,0.0,1.0
2023-12-15,70.96,71.3,70.06,71.04,992048,70.96,71.3,70.06,71.04,992048,0.0,1.0
2023-12-18,70.66,71.6182,70.15,71.33,269951,70.66,71.6182,70.15,71.33,269951,0.0,1.0
2023-12-19,72.28,72.54,70.775,70.99,272546,72.28,72.54,70.775,70.99,272546,0.0,1.0
2023-12-20,70.96,72.76,70.92,72.28,222953,70.96,72.76,70.92,72.28,222953,0.0,1.0
2023-12-21,70.79,73.9499,70.1801,71.97,576474,70.79,73.9499,70.1801,71.97,576474,0.0,1.0
2023-12-22,63.57,70.4912,63.32,69.09,967644,63.57,70.4912,63.32,69.09,967644,0.0,1.0
2023-12-26,63.8,64.76,63.08,63.78,419369,63.8,64.76,63.08,63.78,419369,0.0,1.0
2023-12-27,63.09,64.5,62.82,63.97,297327,63.09,64.5,62.82,63.97,297327,0.0,1.0
2023-12-28,62.74,63.518,62.2,63.13,231269,62.74,63.518,62.2,63.13,231269,0.0,1.0
2023-12-29,62.4,62.91,62.0,62.58,250289,62.4,62.91,62.0,62.58,250289,0.0,1.0
2024-01-02,62.2,62.8799,61.54,61.98,281086,62.2,62.8799,61.54,61.98,281086,0.0,1.0
2024-01-03,61.17,62.13,60.85,61.83,230400,61.17,62.13,60.85,61.83,230400,0.0,1.0
2024-01-04,60.71,61.9637,60.69,61.85,300000,60.71,61.9637,60.69,61.85,300000,0.0,1.0
2024-01-05,60.0,61.4055,59.925,60.5,250480,60.0,61.4055,59.925,60.5,250480,0.0,1.0
2024-01-08,58.87,59.47,55.0,59.47,1570118,58.87,59.47,55.0,59.47,1570118,0.0,1.0
2024-01-09,58.62,58.85,57.115,58.18,336006,58.62,58.85,57.115,58.18,336006,0.0,1.0
2024-01-10,57.29,59.18,56.69,58.75,319326,57.29,59.18,56.69,58.75,319326,0.0,1.0
2024-01-11,58.93,59.53,57.14,57.46,434803,58.93,59.53,57.14,57.46,434803,0.0,1.0
2024-01-12,59.56,59.96,58.97,58.97,250891,59.56,59.96,58.97,58.97,250891,0.0,1.0
2024-01-16,57.81,59.37,57.21,59.25,390719,57.81,59.37,57.21,59.25,390719,0.0,1.0
2024-01-17,57.14,58.2899,57.03,57.47,235942,57.14,58.2899,57.03,57.47,235942,0.0,1.0
2024-01-18,58.08,58.325,56.57,57.23,238585,58.08,58.325,56.57,57.23,238585,0.0,1.0
2024-01-19,58.81,59.325,57.475,58.45,376653,58.81,59.325,57.475,58.45,376653,0.0,1.0
2024-01-22,59.0,59.635,58.3,59.19,221137,59.0,59.635,58.3,59.19,221137,0.0,1.0
2024-01-23,58.55,59.63,58.32,59.63,224417,58.55,59.63,58.32,59.63,224417,0.0,1.0
2024-01-24,57.63,59.34,57.01,59.34,223751,57.63,59.34,57.01,59.34,223751,0.0,1.0
2024-01-25,57.7,58.36,56.725,57.99,227432,57.7,58.36,56.725,57.99,227432,0.0,1.0
2024-01-26,57.81,58.91,57.49,58.47,179138,57.81,58.91,57.49,58.47,179138,0.0,1.0
2024-01-29,59.31,59.61,57.76,58.1,208460,59.31,59.61,57.76,58.1,208460,0.0,1.0
2024-01-30,61.53,62.29,58.95,59.19,448110,61.53,62.29,58.95,59.19,448110,0.0,1.0
2024-01-31,60.82,62.18,60.77,61.92,354423,60.82,62.18,60.77,61.92,354423,0.0,1.0
2024-02-01,62.13,62.48,60.78,60.98,307094,62.13,62.48,60.78,60.98,307094,0.0,1.0
2024-02-02,62.05,62.46,61.62,61.62,240939,62.05,62.46,61.62,61.62,240939,0.0,1.0
2024-02-05,59.95,61.66,59.93,61.66,299660,59.95,61.66,59.93,61.66,299660,0.0,1.0
2024-02-06,60.83,61.305,59.95,60.19,135312,60.83,61.305,59.95,60.19,135312,0.0,1.0
2024-02-07,60.48,61.0,60.17,60.84,136753,60.48,61.0,60.17,60.84,136753,0.0,1.0
2024-02-08,61.35,61.41,60.14,60.48,117797,61.35,61.41,60.14,60.48,117797,0.0,1.0
2024-02-09,63.25,63.65,61.32,61.56,278088,63.25,63.65,61.32,61.56,278088,0.0,1.0
2024-02-12,63.2,64.14,63.0,63.41,301941,63.2,64.14,63.0,63.41,301941,0.0,1.0
2024-02-13,62.75,63.66,61.43,62.31,276740,62.75,63.66,61.43,62.31,276740,0.0,1.0
2024-02-14,66.94,67.52,63.01,63.17,631370,66.94,67.52,63.01,63.17,631370,0.0,1.0
2024-02-15,68.8,69.85,66.94,66.94,605437,68.8,69.85,66.94,66.94,605437,0.0,1.0
2024-02-16,68.26,69.585,68.02,68.56,315165,68.26,69.585,68.02,68.56,315165,0.0,1.0
2024-02-20,66.61,68.43,66.49,67.71,567894,66.61,68.43,66.49,67.71,567894,0.0,1.0
2024-02-21,66.51,67.59,65.795,66.61,239237,66.51,67.59,65.795,66.61,239237,0.0,1.0
2024-02-22,66.11,66.77,65.7,66.33,176369,66.11,66.77,65.7,66.33,176369,0.0,1.0
2024-02-23,65.96,66.295,65.59,66.0,132703,65.96,66.295,65.59,66.0,132703,0.0,1.0
2024-02-26,65.63,66.025,65.38,65.7,185334,65.63,66.025,65.38,65.7,185334,0.0,1.0
2024-02-27,64.99,65.68,64.75,65.68,197935,64.99,65.68,64.75,65.68,197935,0.0,1.0
2024-02-28,66.37,66.79,64.39,64.68,214202,66.37,66.79,64.39,64.68,214202,0.0,1.0
2024-02-29,66.78,67.23,66.26,66.92,294972,66.78,67.23,66.26,66.92,294972,0.0,1.0
2024-03-01,66.62,67.02,66.205,66.84,139785,66.62,67.02,66.205,66.84,139785,0.0,1.0
2024-03-04,66.48,67.2,65.37,66.38,234385,66.48,67.2,65.37,66.38,234385,0.0,1.0
2024-03-05,64.91,67.01,64.745,66.7,227061,64.91,67.01,64.745,66.7,227061,0.0,1.0
2024-03-06,65.43,65.48,64.95,65.12,166272,65.43,65.48,64.95,65.12,166272,0.0,1.0
2024-03-07,66.03,66.19,65.5601,65.9,140761,66.03,66.19,65.5601,65.9,140761,0.0,1.0
2024-03-08,64.5,66.45,64.065,66.36,195623,64.5,66.45,64.065,66.36,195623,0.0,1.0
2024-03-11,63.45,65.12,63.02,64.46,265898,63.45,65.12,63.02,64.46,265898,0.0,1.0
2024-03-12,63.8,63.96,62.66,63.21,197938,63.8,63.96,62.66,63.21,197938,0.0,1.0
2024-03-13,64.61,64.955,63.87,63.98,215005,64.61,64.955,63.87,63.98,215005,0.0,1.0
2024-03-14,64.31,65.5,63.6,65.0,248403,64.31,65.5,63.6,65.0,248403,0.0,1.0
2024-03-15,62.85,64.73,62.8,63.62,1109917,62.85,64.73,62.8,63.62,1109917,0.0,1.0
2024-03-18,62.94,63.42,62.42,62.79,345347,62.94,63.42,62.42,62.79,345347,0.0,1.0
2024-03-19,63.1,64.38,62.99,63.4,308140,63.1,64.38,62.99,63.4,308140,0.0,1.0
2024-03-20,64.35,64.83,62.77,62.8,364368,64.35,64.83,62.77,62.8,364368,0.0,1.0
2024-03-21,63.92,65.455,63.84,65.1,407782,63.92,65.455,63.84,65.1,407782,0.0,1.0
2024-03-22,60.12,62.5,58.24,62.17,994283,60.12,62.5,58.24,62.17,994283,0.0,1.0
2024-03-25,59.52,60.63,59.5,60.63,346366,59.52,60.63,59.5,60.63,346366,0.0,1.0
2024-03-26,59.98,60.15,58.73,59.8,353126,59.98,60.15,58.73,59.8,353126,0.0,1.0
2024-03-27,60.18,60.71,59.78,60.47,353436,60.18,60.71,59.78,60.47,353436,0.0,1.0
2024-03-28,59.87,61.12,59.82,60.18,414102,59.87,61.12,59.82,60.18,414102,0.0,1.0
2024-04-01,58.9,59.87,58.6,59.87,530315,58.9,59.87,58.6,59.87,530315,0.0,1.0
2024-04-02,58.39,58.88,57.64,58.69,447344,58.39,58.88,57.64,58.69,447344,0.0,1.0
2024-04-03,58.93,59.21,58.01,58.01,424194,58.93,59.21,58.01,58.01,424194,0.0,1.0
2024-04-04,60.09,61.5,59.235,59.56,659001,60.09,61.5,59.235,59.56,659001,0.0,1.0
2024-04-05,61.41,61.75,59.53,60.01,436382,61.41,61.75,59.53,60.01,436382,0.0,1.0
2024-04-08,62.03,62.875,61.68,61.68,235372,62.03,62.875,61.68,61.68,235372,0.0,1.0
2024-04-09,61.52,63.66,61.12,61.87,320789,61.52,63.66,61.12,61.87,320789,0.0,1.0
2024-04-10,62.01,62.22,60.15,60.36,363714,62.01,62.22,60.15,60.36,363714,0.0,1.0
2024-04-11,62.13,62.39,60.82,62.03,253465,62.13,62.39,60.82,62.03,253465,0.0,1.0
2024-04-12,60.79,62.27,60.28,61.81,257383,60.79,62.27,60.28,61.81,257383,0.0,1.0
2024-04-15,60.66,62.425,60.49,61.48,209135,60.66,62.425,60.49,61.48,209135,0.0,1.0
2024-04-16,61.12,61.31,60.12,60.38,171075,61.12,61.31,60.12,60.38,171075,0.0,1.0
2024-04-17,61.87,62.37,61.0425,61.55,418530,61.87,62.37,61.0425,61.55,418530,0.0,1.0
2024-04-18,63.03,64.48,61.98,61.98,533464,63.03,64.48,61.98,61.98,533464,0.0,1.0
2024-04-19,64.12,64.37,63.02,63.02,428818,64.12,64.37,63.02,63.02,428818,0.0,1.0
2024-04-22,66.22,66.77,64.5,64.71,592150,66.22,66.77,64.5,64.71,592150,0.0,1.0
2024-04-23,67.79,68.49,66.4,66.4,556038,67.79,68.49,66.4,66.4,556038,0.0,1.0
2024-04-24,67.93,68.48,67.1575,67.93,394339,67.93,68.48,67.1575,67.93,394339,0.0,1.0
2024-04-25,67.42,67.64,66.82,67.63,363763,67.42,67.64,66.82,67.63,363763,0.0,1.0
2024-04-26,68.27,68.673,67.5,67.73,233015,68.27,68.673,67.5,67.73,233015,0.0,1.0
2024-04-29,69.21,69.72,68.245,68.46,320781,69.21,69.72,68.245,68.46,320781,0.0,1.0
2024-04-30,69.14,69.58,68.88,68.9,229286,69.14,69.58,68.88,68.9,229286,0.0,1.0
2024-05-01,68.98,70.17,68.82,69.16,268051,68.98,70.17,68.82,69.16,268051,0.0,1.0
2024-05-02,69.89,70.14,69.42,69.66,260491,69.89,70.14,69.42,69.66,260491,0.0,1.0
2024-05-03,69.92,70.99,68.755,70.99,307857,69.92,70.99,68.755,70.99,307857,0.0,1.0
2024-05-06,71.1,71.31,69.77,70.51,202966,71.1,71.31,69.77,70.51,202966,0.0,1.0
2024-05-07,71.06,71.29,70.73,70.84,268157,71.06,71.29,70.73,70.84,268157,0.0,1.0
2024-05-08,71.99,72.07,70.8801,71.2,144753,71.99,72.07,70.8801,71.2,144753,0.0,1.0
2024-05-09,72.09,72.3835,71.46,71.96,193311,72.09,72.3835,71.46,71.96,193311,0.0,1.0
2024-05-10,72.18,72.6461,71.95,72.57,139639,72.18,72.6461,71.95,72.57,139639,0.0,1.0
2024-05-13,71.75,72.75,71.57,72.37,275485,71.75,72.75,71.57,72.37,275485,0.0,1.0
2024-05-14,72.1,72.63,71.89,72.63,216719,72.1,72.63,71.89,72.63,216719,0.0,1.0
2024-05-15,71.95,72.45,71.71,72.29,140824,71.95,72.45,71.71,72.29,140824,0.0,1.0
2024-05-16,72.1,73.18,71.7,71.82,261541,72.1,73.18,71.7,71.82,261541,0.0,1.0
2024-05-17,71.24,72.469,71.0,72.3,130762,71.24,72.469,71.0,72.3,130762,0.0,1.0
2024-05-20,71.52,72.04,71.08,71.08,162660,71.52,72.04,71.08,71.08,162660,0.0,1.0
2024-05-21,71.65,72.6,71.34,71.36,124072,71.65,72.6,71.34,71.36,124072,0.0,1.0
2024-05-22,71.83,72.14,71.01,71.38,196249,71.83,72.14,71.01,71.38,196249,0.0,1.0
2024-05-23,70.09,72.0,69.77,72.0,189249,70.09,72.0,69.77,72.0,189249,0.0,1.0
2024-05-24,71.33,71.61,69.99,70.55,182929,71.33,71.61,69.99,70.55,182929,0.0,1.0
2024-05-28,70.8,72.025,70.505,71.71,150173,70.8,72.025,70.505,71.71,150173,0.0,1.0
2024-05-29,69.32,70.735,69.29,69.99,134623,69.32,70.735,69.29,69.99,134623,0.0,1.0
2024-05-30,69.83,70.24,69.54,69.54,136447,69.83,70.24,69.54,69.54,136447,0.0,1.0
2024-05-31,70.99,71.01,69.79,69.95,312681,70.99,71.01,69.79,69.95,312681,0.0,1.0
2024-06-03,70.21,71.37,69.737,71.3,145827,70.21,71.37,69.737,71.3,145827,0.0,1.0
2024-06-04,69.24,70.01,68.7728,70.01,154102,69.24,70.01,68.7728,70.01,154102,0.0,1.0
2024-06-05,69.48,70.03,68.9,69.59,121827,69.48,70.03,68.9,69.59,121827,0.0,1.0
2024-06-06,67.55,69.26,67.13,69.08,185294,67.55,69.26,67.13,69.08,185294,0.0,1.0
2024-06-07,66.96,67.65,66.7613,67.28,140496,66.96,67.65,66.7613,67.28,140496,0.0,1.0
2024-06-10,66.28,66.9,65.43,66.17,225848,66.28,66.9,65.43,66.17,225848,0.0,1.0
2024-06-11,65.31,65.753,64.36,65.64,247579,65.31,65.753,64.36,65.64,247579,0.0,1.0
2024-06-12,67.12,67.67,66.16,66.79,281827,67.12,67.67,66.16,66.79,281827,0.0,1.0
2024-06-13,67.48,67.5,66.17,67.0,325328,67.48,67.5,66.17,67.0,325328,0.0,1.0
2024-06-14,67.0,67.02,65.7625,66.85,236959,67.0,67.02,65.7625,66.85,236959,0.0,1.0
2024-06-17,67.6,68.62,66.2836,66.34,299365,67.6,68.62,66.2836,66.34,299365,0.0,1.0
2024-06-18,70.68,70.74,67.02,67.51,391939,70.68,70.74,67.02,67.51,391939,0.0,1.0
2024-06-20,69.75,70.81,69.07,70.41,272295,69.75,70.81,69.07,70.41,272295,0.0,1.0
2024-06-21,70.99,71.18,69.11,69.84,1203646,70.99,71.18,69.11,69.84,1203646,0.0,1.0
2024-06-24,71.71,72.21,71.13,71.46,212443,71.71,72.21,71.13,71.46,212443,0.0,1.0
2024-06-25,70.86,71.94,70.655,71.58,194550,70.86,71.94,70.655,71.58,194550,0.0,1.0
2024-06-26,72.53,72.77,70.28,70.28,290193,72.53,72.77,70.28,70.28,290193,0.0,1.0
2024-06-27,71.96,72.81,71.7,72.71,221937,71.96,72.81,71.7,72.71,221937,0.0,1.0
2024-06-28,72.7,73.5,72.04,72.46,624074,72.7,73.5,72.04,72.46,624074,0.0,1.0
2024-07-01,70.45,73.22,70.16,73.22,176658,70.45,73.22,70.16,73.22,176658,0.0,1.0
2024-07-02,72.05,72.47,70.13,70.2,162174,72.05,72.47,70.13,70.2,162174,0.0,1.0
2024-07-03,72.01,72.94,71.68,72.43,90371,72.01,72.94,71.68,72.43,90371,0.0,1.0
2024-07-05,71.14,71.98,70.59,71.91,121230,71.14,71.98,70.59,71.91,121230,0.0,1.0
2024-07-08,72.35,72.48,71.3,71.58,149073,72.35,72.48,71.3,71.58,149073,0.0,1.0
2024-07-09,71.94,72.8,71.6989,72.02,207377,71.94,72.8,71.6989,72.02,207377,0.0,1.0
2024-07-10,72.29,73.0,72.0,72.25,218316,72.29,73.0,72.0,72.25,218316,0.0,1.0
2024-07-11,73.48,74.01,72.05,73.06,290987,73.48,74.01,72.05,73.06,290987,0.0,1.0
2024-07-12,74.19,75.04,73.62,74.26,319051,74.19,75.04,73.62,74.26,319051,0.0,1.0
2024-07-15,73.93,75.795,73.91,74.96,300053,73.93,75.795,73.91,74.96,300053,0.0,1.0
2024-07-16,75.54,75.82,73.82,74.32,498166,75.54,75.82,73.82,74.32,498166,0.0,1.0
2024-07-17,74.2,76.34,73.92,75.48,295775,74.2,76.34,73.92,75.48,295775,0.0,1.0
2024-07-18,73.29,75.39,72.975,73.49,350384,73.29,75.39,72.975,73.49,350384,0.0,1.0
2024-07-19,64.42,67.98,63.96,67.98,1117085,64.42,67.98,63.96,67.98,1117085,0.0,1.0
2024-07-22,67.02,67.9,64.2937,64.33,748560,67.02,67.9,64.2937,64.33,748560,0.0,1.0
2024-07-23,67.69,68.31,66.44,67.03,415945,67.69,68.31,66.44,67.03,415945,0.0,1.0
2024-07-24,65.58,68.18,65.49,67.16,405604,65.58,68.18,65.49,67.16,405604,0.0,1.0
2024-07-25,66.28,67.79,65.85,65.89,304877,66.28,67.79,65.85,65.89,304877,0.0,1.0
2024-07-26,66.62,67.96,66.17,67.2,306482,66.62,67.96,66.17,67.2,306482,0.0,1.0
2024-07-29,65.74,67.21,65.39,66.97,211326,65.74,67.21,65.39,66.97,211326,0.0,1.0
2024-07-30,64.43,66.89,64.21,66.25,253579,64.43,66.89,64.21,66.25,253579,0.0,1.0
2024-07-31,64.6,65.585,64.11,65.08,291637,64.6,65.585,64.11,65.08,291637,0.0,1.0
2024-08-01,63.21,64.815,62.06,64.56,373351,63.21,64.815,62.06,64.56,373351,0.0,1.0
2024-08-02,60.19,61.47,57.585,61.47,564764,60.19,61.47,57.585,61.47,564764,0.0,1.0
2024-08-05,57.07,57.62,54.71,57.62,635128,57.07,57.62,54.71,57.62,635128,0.0,1.0
2024-08-06,59.15,59.59,56.75,57.61,306318,59.15,59.59,56.75,57.61,306318,0.0,1.0
2024-08-07,58.37,60.38,57.4,59.87,238165,58.37,60.38,57.4,59.87,238165,0.0,1.0
2024-08-08,60.21,60.61,58.37,58.78,213745,60.21,60.61,58.37,58.78,213745,0.0,1.0
2024-08-09,60.17,60.68,59.4594,60.66,313152,60.17,60.68,59.4594,60.66,313152,0.0,1.0
2024-08-12,60.06,60.42,59.495,60.42,184226,60.06,60.42,59.495,60.42,184226,0.0,1.0
2024-08-13,61.25,61.5,59.935,60.56,166973,61.25,61.5,59.935,60.56,166973,0.0,1.0
2024-08-14,61.41,61.9899,60.83,61.44,140215,61.41,61.9899,60.83,61.44,140215,0.0,1.0
2024-08-15,63.31,63.37,61.91,62.79,167662,63.31,63.37,61.91,62.79,167662,0.0,1.0
2024-08-16,63.13,64.2432,62.95,63.17,135099,63.13,64.2432,62.95,63.17,135099,0.0,1.0
2024-08-19,63.62,63.65,62.95,63.24,145235,63.62,63.65,62.95,63.24,145235,0.0,1.0
2024-08-20,63.02,63.54,62.69,63.52,155721,63.02,63.54,62.69,63.52,155721,0.0,1.0
2024-08-21,63.33,63.65,62.731,63.59,178978,63.33,63.65,62.731,63.59,178978,0.0,1.0
2024-08-22,63.77,64.0238,62.95,62.95,87882,63.77,64.0238,62.95,62.95,87882,0.0,1.0
2024-08-23,64.89,65.22,64.045,64.12,167971,64.89,65.22,64.045,64.12,167971,0.0,1.0
2024-08-26,64.53,65.94,64.49,65.38,135580,64.53,65.94,64.49,65.38,135580,0.0,1.0
2024-08-27,64.62,65.08,63.77,64.47,120938,64.62,65.08,63.77,64.47,120938,0.0,1.0
2024-08-28,64.43,65.27,64.33,64.52,82118,64.43,65.27,64.33,64.52,82118,0.0,1.0
2024-08-29,65.58,66.57,64.46,65.0,188449,65.58,66.57,64.46,65.0,188449,0.0,1.0
2024-08-30,65.78,66.36,65.13,65.71,168591,65.78,66.36,65.13,65.71,168591,0.0,1.0
2024-09-03,64.88,65.245,63.1396,64.93,308541,64.88,65.245,63.1396,64.93,308541,0.0,1.0
2024-09-04,66.11,66.33,64.33,64.52,213411,66.11,66.33,64.33,64.52,213411,0.0,1.0
2024-09-05,66.05,67.13,65.366,66.48,129138,66.05,67.13,65.366,66.48,129138,0.0,1.0
2024-09-06,63.92,66.93,63.799,66.32,253506,63.92,66.93,63.799,66.32,253506,0.0,1.0
2024-09-09,64.89,65.48,64.32,64.37,225312,64.89,65.48,64.32,64.37,225312,0.0,1.0
2024-09-10,63.97,66.0082,63.95,65.18,344743,63.97,66.0082,63.95,65.18,344743,0.0,1.0
2024-09-11,64.53,64.74,62.515,63.37,248979,64.53,64.74,62.515,63.37,248979,0.0,1.0
2024-09-12,65.9,66.27,64.855,64.96,182949,65.9,66.27,64.855,64.96,182949,0.0,1.0
2024-09-13,67.64,68.36,66.1,66.23,252039,67.64,68.36,66.1,66.23,252039,0.0,1.0
2024-09-16,67.25,68.215,66.8,68.01,262834,67.25,68.215,66.8,68.01,262834,0.0,1.0
2024-09-17,67.97,68.49,67.31,67.82,215274,67.97,68.49,67.31,67.82,215274,0.0,1.0
2024-09-18,68.89,70.1,67.5012,68.1,411552,68.89,70.1,67.5012,68.1,411552,0.0,1.0
2024-09-19,69.55,70.135,68.68,70.0,318169,69.55,70.135,68.68,70.0,318169,0.0,1.0
2024-09-20,69.28,70.2419,68.66,69.01,1109915,69.28,70.2419,68.66,69.01,1109915,0.0,1.0
2024-09-23,69.1,70.5634,68.93,69.64,612479,69.1,70.5634,68.93,69.64,612479,0.0,1.0
2024-09-24,65.99,71.26,65.7512,71.01,927102,65.99,71.26,65.7512,71.01,927102,0.0,1.0
2024-09-25,63.67,66.545,62.7434,65.78,575099,63.67,66.545,62.7434,65.78,575099,0.0,1.0
2024-09-26,63.79,64.97,63.71,64.67,454986,63.79,64.97,63.71,64.67,454986,0.0,1.0
2024-09-27,64.68,65.445,63.89,64.04,374903,64.68,65.445,63.89,64.04,374903,0.0,1.0
2024-09-30,65.36,65.54,64.3448,64.53,347369,65.36,65.54,64.3448,64.53,347369,0.0,1.0
2024-10-01,65.52,66.61,64.86,65.01,351497,65.52,66.61,64.86,65.01,351497,0.0,1.0
2024-10-02,65.4,65.83,64.7601,65.3,220038,65.4,65.83,64.7601,65.3,220038,0.0,1.0
2024-10-03,65.27,65.57,64.75,65.21,217856,65.27,65.57,64.75,65.21,217856,0.0,1.0
2024-10-04,65.48,67.1,65.33,66.32,187823,65.48,67.1,65.33,66.32,187823,0.0,1.0
2024-10-07,64.25,65.14,63.82,65.01,177474,64.25,65.14,63.82,65.01,177474,0.0,1.0
2024-10-08,63.65,64.91,63.585,64.79,353774,63.65,64.91,63.585,64.79,353774,0.0,1.0
2024-10-09,62.56,63.63,62.41,63.46,335782,62.56,63.63,62.41,63.46,335782,0.0,1.0
2024-10-10,59.45,62.005,59.37,61.92,412442,59.45,62.005,59.37,61.92,412442,0.0,1.0
2024-10-11,61.51,61.54,59.36,59.36,599130,61.51,61.54,59.36,59.36,599130,0.0,1.0
2024-10-14,61.45,61.7,61.1,61.35,230226,61.45,61.7,61.1,61.35,230226,0.0,1.0
2024-10-15,60.46,61.365,60.27,61.32,219325,60.46,61.365,60.27,61.32,219325,0.0,1.0
2024-10-16,61.94,62.99,60.675,60.74,280809,61.94,62.99,60.675,60.74,280809,0.0,1.0
2024-10-17,62.4,62.81,61.99,62.26,213919,62.4,62.81,61.99,62.26,213919,0.0,1.0
2024-10-18,61.97,62.72,61.9,62.62,290123,61.97,62.72,61.9,62.62,290123,0.0,1.0
2024-10-21,62.81,63.42,61.77,62.28,369930,62.81,63.42,61.77,62.28,369930,0.0,1.0
2024-10-22,61.67,62.8,61.496,62.78,163126,61.67,62.8,61.496,62.78,163126,0.0,1.0
2024-10-23,61.49,62.095,61.22,61.53,266390,61.49,62.095,61.22,61.53,266390,0.0,1.0
2024-10-24,61.23,61.82,60.5,61.19,230732,61.23,61.82,60.5,61.19,230732,0.0,1.0
2024-10-25,61.15,61.82,60.48,61.68,185338,61.15,61.82,60.48,61.68,185338,0.0,1.0
2024-10-28,60.85,61.69,60.8,61.57,209558,60.85,61.69,60.8,61.57,209558,0.0,1.0
2024-10-29,60.81,61.018,59.94,60.49,217634,60.81,61.018,59.94,60.49,217634,0.0,1.0
2024-10-30,60.56,61.885,60.395,60.58,219344,60.56,61.885,60.395,60.58,219344,0.0,1.0
2024-10-31,58.7,60.66,58.64,60.62,215607,58.7,60.66,58.64,60.62,215607,0.0,1.0
2024-11-01,58.4,59.915,58.21,59.43,174317,58.4,59.915,58.21,59.43,174317,0.0,1.0
2024-11-04,59.15,59.59,58.25,58.55,171944,59.15,59.59,58.25,58.55,171944,0.0,1.0
2024-11-05,59.82,59.959,58.82,59.34,278038,59.82,59.959,58.82,59.34,278038,0.0,1.0
2024-11-06,65.71,65.86,62.83,63.03,461794,65.71,65.86,62.83,63.03,461794,0.0,1.0
2024-11-07,62.57,65.535,62.4,65.5,289197,62.57,65.535,62.4,65.5,289197,0.0,1.0
2024-11-08,65.87,66.26,62.37,62.62,308982,65.87,66.26,62.37,62.62,308982,0.0,1.0
2024-11-11,67.33,68.18,66.12,66.84,309219,67.33,68.18,66.12,66.84,309219,0.0,1.0
2024-11-12,67.86,68.24,66.79,67.56,250619,67.86,68.24,66.79,67.56,250619,0.0,1.0
2024-11-13,68.32,69.5,67.95,68.41,302116,68.32,69.5,67.95,68.41,302116,0.0,1.0
2024-11-14,67.05,68.63,66.525,68.63,297462,67.05,68.63,66.525,68.63,297462,0.0,1.0
2024-11-15,66.15,67.42,65.36,67.42,209840,66.15,67.42,65.36,67.42,209840,0.0,1.0
2024-11-18,66.5,66.73,65.78,66.17,133623,66.5,66.73,65.78,66.17,133623,0.0,1.0
2024-11-19,67.35,67.41,66.21,66.21,86434,67.35,67.41,66.21,66.21,86434,0.0,1.0
2024-11-20,67.54,68.13,66.75,67.65,174356,67.54,68.13,66.75,67.65,174356,0.0,1.0
2024-11-21,67.84,69.0,67.57,68.27,169566,67.84,69.0,67.57,68.27,169566,0.0,1.0
2024-11-22,69.08,69.175,67.81,68.19,229701,69.08,69.175,67.81,68.19,229701,0.0,1.0
2024-11-25,70.82,72.27,69.63,69.63,324425,70.82,72.27,69.63,69.63,324425,0.0,1.0
2024-11-26,69.19,70.66,68.96,69.74,165347,69.19,70.66,68.96,69.74,165347,0.0,1.0
2024-11-27,69.02,70.38,68.21,69.7,158613,69.02,70.38,68.21,69.7,158613,0.0,1.0
2024-11-29,69.52,69.82,68.91,69.67,110286,69.52,69.82,68.91,69.67,110286,0.0,1.0
2024-12-02,69.57,70.2,68.85,69.96,185405,69.57,70.2,68.85,69.96,185405,0.0,1.0
2024-12-03,68.4,70.14,68.375,69.84,142423,68.4,70.14,68.375,69.84,142423,0.0,1.0
2024-12-04,70.28,70.47,68.45,68.45,169070,70.28,70.47,68.45,68.45,169070,0.0,1.0
2024-12-05,68.45,69.95,68.435,69.95,139310,68.45,69.95,68.435,69.95,139310,0.0,1.0
2024-12-06,67.63,69.23,67.58,69.23,166674,67.63,69.23,67.58,69.23,166674,0.0,1.0
2024-12-09,65.96,68.04,65.92,68.04,117001,65.96,68.04,65.92,68.04,117001,0.0,1.0
2024-12-10,66.93,67.37,65.61,65.61,136888,66.93,67.37,65.61,65.61,136888,0.0,1.0
2024-12-11,67.37,68.4,67.08,67.51,134083,67.37,68.4,67.08,67.51,134083,0.0,1.0
2024-12-12,63.69,67.28,63.5925,66.83,431089,63.69,67.28,63.5925,66.83,431089,0.0,1.0
2024-12-13,63.22,63.955,62.7,63.43,269392,63.22,63.955,62.7,63.43,269392,0.0,1.0
2024-12-16,63.91,64.3199,63.0396,63.35,171689,63.91,64.3199,63.0396,63.35,171689,0.0,1.0
2024-12-17,62.8,64.36,62.59,63.51,161595,62.8,64.36,62.59,63.51,161595,0.0,1.0
2024-12-18,60.59,63.22,60.14,63.03,217749,60.59,63.22,60.14,63.03,217749,0.0,1.0
2024-12-19,60.6,61.7327,60.13,61.05,222139,60.6,61.7327,60.13,61.05,222139,0.0,1.0
2024-12-20,60.57,61.63,59.58,59.72,1140700,60.57,61.63,59.58,59.72,1140700,0.0,1.0
2024-12-23,59.86,60.81,59.51,60.6,165651,59.86,60.81,59.51,60.6,165651,0.0,1.0
2024-12-24,60.93,60.975,59.48,59.8,68735,60.93,60.975,59.48,59.8,68735,0.0,1.0
2024-12-26,61.05,61.32,59.81,60.22,127455,61.05,61.32,59.81,60.22,127455,0.0,1.0
2024-12-27,60.4,61.1796,59.44,60.54,187895,60.4,61.1796,59.44,60.54,187895,0.0,1.0
2024-12-30,61.12,62.08,59.1804,59.65,226395,61.12,62.08,59.1804,59.65,226395,0.0,1.0
2024-12-31,61.28,62.46,61.155,61.51,163993,61.28,62.46,61.155,61.51,163993,0.0,1.0
2025-01-02,61.59,62.73,61.23,62.21,213678,61.59,62.73,61.23,62.21,213678,0.0,1.0
2025-01-03,62.5,62.78,61.11,61.87,349905,62.5,62.78,61.11,61.87,349905,0.0,1.0
2025-01-06,62.13,63.67,61.92,62.84,279029,62.13,63.67,61.92,62.84,279029,0.0,1.0
2025-01-07,61.75,62.55,60.79,62.35,472255,61.75,62.55,60.79,62.35,472255,0.0,1.0
2025-01-08,67.09,68.92,64.4832,66.0,817492,67.09,68.92,64.4832,66.0,817492,0.0,1.0
2025-01-10,67.72,67.84,64.87,65.94,675419,67.72,67.84,64.87,65.94,675419,0.0,1.0
2025-01-13,69.45,69.924,66.465,66.51,467764,69.45,69.924,66.465,66.51,467764,0.0,1.0
2025-01-14,69.47,69.99,68.75,69.64,262260,69.47,69.99,68.75,69.64,262260,0.0,1.0
2025-01-15,69.51,70.43,68.8,70.43,185247,69.51,70.43,68.8,70.43,185247,0.0,1.0
2025-01-16,70.61,70.785,69.73,70.3,253326,70.61,70.785,69.73,70.3,253326,0.0,1.0
2025-01-17,70.21,71.5,70.05,71.49,165600,70.21,71.5,70.05,71.49,165600,0.0,1.0
2025-01-21,72.21,72.65,70.765,70.85,185482,72.21,72.65,70.765,70.85,185482,0.0,1.0
2025-01-22,71.11,72.3049,70.98,71.77,185922,71.11,72.3049,70.98,71.77,185922,0.0,1.0
2025-01-23,70.36,71.69,69.8912,71.19,182020,70.36,71.69,69.8912,71.19,182020,0.0,1.0
2025-01-24,70.53,70.59,69.14,69.91,147533,70.53,70.59,69.14,69.91,147533,0.0,1.0
2025-01-27,68.89,70.18,68.01,70.1,217474,68.89,70.18,68.01,70.1,217474,0.0,1.0
2025-01-28,68.79,70.25,68.585,69.5,178018,68.79,70.25,68.585,69.5,178018,0.0,1.0
2025-01-29,68.28,68.98,67.91,68.81,204220,68.28,68.98,67.91,68.81,204220,0.0,1.0
2025-01-30,68.84,69.17,68.0,68.96,167975,68.84,69.17,68.0,68.96,167975,0.0,1.0
2025-01-31,67.76,68.955,67.46,68.84,222981,67.76,68.955,67.46,68.84,222981,0.0,1.0
2025-02-03,67.05,68.14,65.7001,66.49,170206,67.05,68.14,65.7001,66.49,170206,0.0,1.0
2025-02-04,67.37,68.17,66.75,66.94,149133,67.37,68.17,66.75,66.94,149133,0.0,1.0
2025-02-05,67.99,68.26,67.4,67.99,177059,67.99,68.26,67.4,67.99,177059,0.0,1.0
2025-02-06,68.05,68.36,66.79,68.12,141299,68.05,68.36,66.79,68.12,141299,0.0,1.0
2025-02-07,67.32,68.28,66.8689,67.89,106927,67.32,68.28,66.8689,67.89,106927,0.0,1.0
2025-02-10,68.46,68.66,67.035,67.44,150211,68.46,68.66,67.035,67.44,150211,0.0,1.0
2025-02-11,69.06,69.155,67.34,67.92,128813,69.06,69.155,67.34,67.92,128813,0.0,1.0
2025-02-12,68.02,68.97,68.0,68.01,175639,68.02,68.97,68.0,68.01,175639,0.0,1.0
2025-02-13,66.15,68.51,66.14,68.51,138343,66.15,68.51,66.14,68.51,138343,0.0,1.0
2025-02-14,64.83,66.56,64.365,66.56,193589,64.83,66.56,64.365,66.56,193589,0.0,1.0
2025-02-18,65.03,65.41,64.38,65.0,174834,65.03,65.41,64.38,65.0,174834,0.0,1.0
2025-02-19,64.29,65.42,64.07,64.75,238533,64.29,65.42,64.07,64.75,238533,0.0,1.0
2025-02-20,64.11,64.36,63.28,64.19,175843,64.11,64.36,63.28,64.19,175843,0.0,1.0
2025-02-21,61.87,64.66,61.745,64.66,207900,61.87,64.66,61.745,64.66,207900,0.0,1.0
2025-02-24,62.11,62.82,61.525,62.44,248669,62.11,62.82,61.525,62.44,248669,0.0,1.0
2025-02-25,63.42,63.6,62.43,62.43,250197,63.42,63.6,62.43,62.43,250197,0.0,1.0
2025-02-26,63.66,64.61,63.1505,63.73,138026,63.66,64.61,63.1505,63.73,138026,0.0,1.0
2025-02-27,64.84,65.6,63.93,64.09,151885,64.84,65.6,63.93,64.09,151885,0.0,1.0
2025-02-28,65.02,65.47,63.95,64.54,163500,65.02,65.47,63.95,64.54,163500,0.0,1.0
2025-03-03,63.23,65.4518,62.9,65.15,200594,63.23,65.4518,62.9,65.15,200594,0.0,1.0
2025-03-04,62.66,63.72,61.18,62.37,213440,62.66,63.72,61.18,62.37,213440,0.0,1.0
2025-03-05,64.1,64.26,62.66,62.73,137772,64.1,64.26,62.66,62.73,137772,0.0,1.0
2025-03-06,64.09,64.87,62.87,63.55,256609,64.09,64.87,62.87,63.55,256609,0.0,1.0
2025-03-07,64.52,65.835,63.1,63.73,253741,64.52,65.835,63.1,63.73,253741,0.0,1.0
2025-03-10,64.12,65.08,63.24,63.54,362618,64.12,65.08,63.24,63.54,362618,0.0,1.0
2025-03-11,65.38,66.0,63.62,64.09,246600,65.38,66.0,63.62,64.09,246600,0.0,1.0
2025-03-12,66.25,66.69,63.94,65.76,241409,66.25,66.69,63.94,65.76,241409,0.0,1.0
2025-03-13,66.2,66.91,65.35,66.51,188166,66.2,66.91,65.35,66.51,188166,0.0,1.0
2025-03-14,67.24,67.45,66.38,66.82,148471,67.24,67.45,66.38,66.82,148471,0.0,1.0
2025-03-17,67.96,68.22,67.04,67.04,179683,67.96,68.22,67.04,67.04,179683,0.0,1.0
2025-03-18,67.76,68.395,67.39,67.79,164706,67.76,68.395,67.39,67.79,164706,0.0,1.0
2025-03-19,68.78,69.26,66.76,68.28,313523,68.78,69.26,66.76,68.28,313523,0.0,1.0
2025-03-20,67.81,69.075,67.58,68.5,197504,67.81,69.075,67.58,68.5,197504,0.0,1.0
2025-03-21,67.93,68.07,66.66,67.25,730124,67.93,68.07,66.66,67.25,730124,0.0,1.0
2025-03-24,69.97,70.07,68.42,68.83,251015,69.97,70.07,68.42,68.83,251015,0.0,1.0
2025-03-25,69.62,70.85,69.27,69.9,262713,69.62,70.85,69.27,69.9,262713,0.0,1.0
2025-03-26,69.7,70.64,69.37,69.56,230892,69.7,70.64,69.37,69.56,230892,0.0,1.0
2025-03-27,68.35,70.435,67.94,69.78,419354,68.35,70.435,67.94,69.78,419354,0.0,1.0
2025-03-28,57.14,65.085,56.02,63.58,1450840,57.14,65.085,56.02,63.58,1450840,0.0,1.0
2025-03-31,55.99,56.88,54.22,56.48,624514,55.99,56.88,54.22,56.48,624514,0.0,1.0
2025-04-01,55.37,55.78,54.64,55.52,399409,55.37,55.78,54.64,55.52,399409,0.0,1.0
2025-04-02,57.61,58.0,54.56,54.58,484571,57.61,58.0,54.56,54.58,484571,0.0,1.0
2025-04-03,53.58,55.675,53.145,54.73,496134,53.58,55.675,53.145,54.73,496134,0.0,1.0
2025-04-04,50.08,52.075,48.8,51.65,463717,50.08,52.075,48.8,51.65,463717,0.0,1.0
2025-04-07,48.98,51.61,46.51,48.36,632243,48.98,51.61,46.51,48.36,632243,0.0,1.0
2025-04-08,48.56,52.16,48.0,50.01,419448,48.56,52.16,48.0,50.01,419448,0.0,1.0
2025-04-09,54.18,55.2,47.95,48.36,547123,54.18,55.2,47.95,48.36,547123,0.0,1.0
2025-04-10,52.1,53.63,50.78,52.54,340198,52.1,53.63,50.78,52.54,340198,0.0,1.0
2025-04-11,53.39,53.62,50.5801,51.88,244114,53.39,53.62,50.5801,51.88,244114,0.0,1.0
2025-04-14,54.21,55.0474,53.28,54.36,215131,54.21,55.0474,53.28,54.36,215131,0.0,1.0
2025-04-15,53.23,54.5,52.8,53.92,205736,53.23,54.5,52.8,53.92,205736,0.0,1.0
2025-04-16,52.76,53.645,52.0401,52.94,220476,52.76,53.645,52.0401,52.94,220476,0.0,1.0
2025-04-17,52.81,53.555,52.15,52.72,249542,52.81,53.555,52.15,52.72,249542,0.0,1.0
2025-04-21,51.02,52.11,50.5,52.11,219210,51.02,52.11,50.5,52.11,219210,0.0,1.0
2025-04-22,50.91,51.9,50.275,51.5,302371,50.91,51.9,50.275,51.5,302371,0.0,1.0
2025-04-23,51.76,52.95,51.75,52.85,300207,51.76,52.95,51.75,52.85,300207,0.0,1.0
2025-04-24,52.64,53.64,51.756,51.87,244744,52.64,53.64,51.756,51.87,244744,0.0,1.0
2025-04-25,52.85,52.86,51.83,51.83,267288,52.85,52.86,51.83,51.83,267288,0.0,1.0
2025-04-28,53.49,53.79,52.82,52.87,204720,53.49,53.79,52.82,52.87,204720,0.0,1.0
2025-04-29,53.88,54.187618,53.39,53.39,272518,53.88,54.187618,53.39,53.39,272518,0.0,1.0
2025-04-30,53.46,53.605,52.49,53.31,293379,53.46,53.605,52.49,53.31,293379,0.0,1.0
2025-05-01,55.1,55.58,53.2,53.88,226525,55.1,55.58,53.2,53.88,226525,0.0,1.0
2025-05-02,56.76,57.32,55.53,56.01,288466,56.76,57.32,55.53,56.01,288466,0.0,1.0
2025-05-05,57.04,57.29,55.9,56.1,267599,57.04,57.29,55.9,56.1,267599,0.0,1.0
2025-05-06,58.78,59.23,55.96,56.21,251368,58.78,59.23,55.96,56.21,251368,0.0,1.0
2025-05-07,59.05,59.87,58.45,59.08,209686,59.05,59.87,58.45,59.08,209686,0.0,1.0
2025-05-08,59.57,60.19,58.4264,59.78,178023,59.57,60.19,58.4264,59.78,178023,0.0,1.0
2025-05-09,59.82,60.14,58.73,60.02,201929,59.82,60.14,58.73,60.02,201929,0.0,1.0
2025-05-12,61.22,62.52,60.51,62.52,277306,61.22,62.52,60.51,62.52,277306,0.0,1.0
2025-05-13,61.38,61.97,60.8491,61.47,187903,61.38,61.97,60.8491,61.47,187903,0.0,1.0
2025-05-14,61.06,61.7,60.86,61.19,230742,61.06,61.7,60.86,61.19,230742,0.0,1.0
2025-05-15,62.16,62.42,61.06,61.38,183188,62.16,62.42,61.06,61.38,183188,0.0,1.0
2025-05-16,62.68,63.05,61.63,62.23,208835,62.68,63.05,61.63,62.23,208835,0.0,1.0
2025-05-19,62.95,63.015,61.07,61.98,162256,62.95,63.015,61.07,61.98,162256,0.0,1.0
2025-05-20,61.95,62.9,61.81,62.51,126636,61.95,62.9,61.81,62.51,126636,0.0,1.0
2025-05-21,60.36,61.61,60.21,61.61,178308,60.36,61.61,60.21,61.61,178308,0.0,1.0
2025-05-22,60.09,60.57,59.67,60.38,141158,60.09,60.57,59.67,60.38,141158,0.0,1.0
2025-05-23,59.76,60.12,58.83,58.95,120977,59.76,60.12,58.83,58.95,120977,0.0,1.0
2025-05-27,61.75,61.94,60.21,60.53,218245,61.75,61.94,60.21,60.53,218245,0.0,1.0
2025-05-28,62.72,63.2,61.56,62.0,230188,62.72,63.2,61.56,62.0,230188,0.0,1.0
2025-05-29,62.15,62.85,61.555,62.85,169293,62.15,62.85,61.555,62.85,169293,0.0,1.0
2025-05-30,61.41,62.5,60.605,62.32,250564,61.41,62.5,60.605,62.32,250564,0.0,1.0
2025-06-02,62.26,62.335,60.74,61.26,190442,62.26,62.335,60.74,61.26,190442,0.0,1.0
2025-06-03,64.5,64.52,62.205,62.58,412609,64.5,64.52,62.205,62.58,412609,0.0,1.0
2025-06-04,65.32,65.99,64.48,64.87,218763,65.32,65.99,64.48,64.87,218763,0.0,1.0
2025-06-05,66.29,66.53,64.985,65.57,235015,66.29,66.53,64.985,65.57,235015,0.0,1.0
2025-06-06,66.88,67.73,65.79,67.36,310091,66.88,67.73,65.79,67.36,310091,0.0,1.0
2025-06-09,67.35,68.15,66.855,67.3,259731,67.35,68.15,66.855,67.3,259731,0.0,1.0
2025-06-10,67.77,68.1,67.075,67.55,200912,67.77,68.1,67.075,67.55,200912,0.0,1.0
2025-06-11,68.21,69.09,67.335,68.15,298641,68.21,69.09,67.335,68.15,298641,0.0,1.0
2025-06-12,68.77,69.151,67.47,67.47,283396,68.77,69.151,67.47,67.47,283396,0.0,1.0
2025-06-13,68.63,69.31,67.515,68.5,271822,68.63,69.31,67.515,68.5,271822,0.0,1.0
2025-06-16,67.95,69.36,67.775,68.97,202628,67.95,69.36,67.775,68.97,202628,0.0,1.0
2025-06-17,67.68,68.49,67.325,67.65,200729,67.68,68.49,67.325,67.65,200729,0.0,1.0
2025-06-18,66.95,68.385,66.68,67.33,270230,66.95,68.385,66.68,67.33,270230,0.0,1.0
2025-06-20,67.52,68.345,66.75,67.44,695711,67.52,68.345,66.75,67.44,695711,0.0,1.0
2025-06-23,68.37,68.47,67.16,67.5,285278,68.37,68.47,67.16,67.5,285278,0.0,1.0
2025-06-24,67.84,68.75,67.7,68.75,186423,67.84,68.75,67.7,68.75,186423,0.0,1.0
2025-06-25,67.26,68.145,67.125,67.95,175087,67.26,68.145,67.125,67.95,175087,0.0,1.0
2025-06-26,68.58,68.58,67.04,67.35,240653,68.58,68.58,67.04,67.35,240653,0.0,1.0
2025-06-27,69.04,69.49,68.18,68.77,452216,69.04,69.49,68.18,68.77,452216,0.0,1.0
2025-06-30,68.79,69.62,68.16,69.0,226280,68.79,69.62,68.16,69.0,226280,0.0,1.0
2025-07-01,69.47,70.28,68.3,68.8,204053,69.47,70.28,68.3,68.8,204053,0.0,1.0
2025-07-02,71.08,71.175,68.665,69.5,274396,71.08,71.175,68.665,69.5,274396,0.0,1.0
2025-07-03,71.46,71.98,70.9525,71.5,121060,71.46,71.98,70.9525,71.5,121060,0.0,1.0
2025-07-07,70.6,71.795,70.26,71.45,207146,70.6,71.795,70.26,71.45,207146,0.0,1.0
2025-07-08,71.65,72.03,69.1688,70.53,485769,71.65,72.03,69.1688,70.53,485769,0.0,1.0
2025-07-09,73.26,74.195,71.65,71.94,416155,73.26,74.195,71.65,71.94,416155,0.0,1.0
2025-07-10,74.55,74.7,73.1114,73.53,284467,74.55,74.7,73.1114,73.53,284467,0.0,1.0
2025-07-11,74.84,76.2618,74.12,75.28,570520,74.84,76.2618,74.12,75.28,570520,0.0,1.0
2025-07-14,74.72,74.819,73.87,74.49,447507,74.72,74.819,73.87,74.49,447507,0.0,1.0
2025-07-15,73.39,75.0,73.37,74.61,432675,73.39,75.0,73.37,74.61,432675,0.0,1.0
2025-07-16,74.88,76.0,73.26,73.79,696706,74.88,76.0,73.26,73.79,696706,0.0,1.0
2025-07-17,85.1,86.43,78.18,78.18,1812322,85.1,86.43,78.18,78.18,1812322,0.0,1.0
2025-07-18,83.64,85.261,81.29,84.97,914857,83.64,85.261,81.29,84.97,914857,0.0,1.0
2025-07-21,80.55,83.87,80.47,83.69,445303,80.55,83.87,80.47,83.69,445303,0.0,1.0
2025-07-22,79.01,80.41,78.0,79.89,391789,79.01,80.41,78.0,79.89,391789,0.0,1.0
2025-07-23,79.45,79.63,76.42,79.58,786726,79.45,79.63,76.42,79.58,786726,0.0,1.0
2025-07-24,77.5,79.26,77.37,78.92,609990,77.5,79.26,77.37,78.92,609990,0.0,1.0
2025-07-25,76.48,78.585,76.3,78.53,382629,76.48,78.585,76.3,78.53,382629,0.0,1.0
2025-07-28,76.8,77.28,75.26,76.98,376930,76.8,77.28,75.26,76.98,376930,0.0,1.0
2025-07-29,76.1,77.05,74.91,76.97,304830,76.1,77.05,74.91,76.97,304830,0.0,1.0
2025-07-30,75.82,76.725,74.885,76.19,367062,75.82,76.725,74.885,76.19,367062,0.0,1.0
2025-07-31,74.71,75.67,74.16,75.11,356286,74.71,75.67,74.16,75.11,356286,0.0,1.0
2025-08-01,72.99,73.76,71.65,73.76,339535,72.99,73.76,71.65,73.76,339535,0.0,1.0
2025-08-04,73.54,73.97,72.75,73.28,385310,73.54,73.97,72.75,73.28,385310,0.0,1.0
2025-08-05,72.4,74.25,72.08,73.05,294227,72.4,74.25,72.08,73.05,294227,0.0,1.0
2025-08-06,72.08,72.57,71.43,72.37,244798,72.08,72.57,71.43,72.37,244798,0.0,1.0
2025-08-07,72.06,73.4862,71.57,72.86,274493,72.06,73.4862,71.57,72.86,274493,0.0,1.0
2025-08-08,74.79,76.33,72.6,72.81,708359,74.79,76.33,72.6,72.81,708359,0.0,1.0
2025-08-11,75.4,77.92,74.3695,76.68,787697,75.4,77.92,74.3695,76.68,787697,0.0,1.0
2025-08-12,78.01,78.1298,75.55,75.62,496109,78.01,78.1298,75.55,75.62,496109,0.0,1.0
2025-08-13,78.68,78.75,76.1001,78.63,442595,78.68,78.75,76.1001,78.63,442595,0.0,1.0
2025-08-14,77.15,78.0,76.325,77.8,348751,77.15,78.0,76.325,77.8,348751,0.0,1.0
2025-08-15,75.38,77.1,75.12,77.1,375367,75.38,77.1,75.12,77.1,375367,0.0,1.0
2025-08-18,75.75,76.095,74.7432,75.1,247534,75.75,76.095,74.7432,75.1,247534,0.0,1.0
2025-08-19,73.85,75.7899,73.39,75.7,242826,73.85,75.7899,73.39,75.7,242826,0.0,1.0
2025-08-20,71.77,73.865,71.67,73.58,363961,71.77,73.865,71.67,73.58,363961,0.0,1.0
2025-08-21,71.73,72.555,71.73,71.77,187912,71.73,72.555,71.73,71.77,187912,0.0,1.0
2025-08-22,75.82,76.35,72.0,72.13,422874,75.82,76.35,72.0,72.13,422874,0.0,1.0
2025-08-25,75.09,76.29,74.98,75.82,236686,75.09,76.29,74.98,75.82,236686,0.0,1.0
2025-08-26,76.79,76.95,75.35,75.35,238898,76.79,76.95,75.35,75.35,238898,0.0,1.0
2025-08-27,75.82,77.265,75.8,76.7,257622,75.82,77.265,75.8,76.7,257622,0.0,1.0
2025-08-28,75.81,76.385,74.94,75.92,259656,75.81,76.385,74.94,75.92,259656,0.0,1.0
2025-08-29,75.66,76.44,74.76,76.0,206271,75.66,76.44,74.76,76.0,206271,0.0,1.0
2025-09-02,76.37,76.48,74.0313,74.69,267592,76.37,76.48,74.0313,74.69,267592,0.0,1.0
2025-09-03,75.68,77.0,75.16,76.13,385495,75.68,77.0,75.16,76.13,385495,0.0,1.0
2025-09-04,77.11,77.16,75.58,76.0,243371,77.11,77.16,75.58,76.0,243371,0.0,1.0
2025-09-05,75.3,78.25,75.07,77.9,326334,75.3,78.25,75.07,77.9,326334,0.0,1.0
2025-09-08,74.77,75.98,74.37,75.4,237479,74.77,75.98,74.37,75.4,237479,0.0,1.0
2025-09-09,73.92,74.74,73.05,74.74,213024,73.92,74.74,73.05,74.74,213024,0.0,1.0
2025-09-10,74.05,75.16,73.381,73.45,196140,74.05,75.16,73.381,73.45,196140,0.0,1.0
2025-09-11,75.32,75.61,73.9572,74.25,197733,75.32,75.61,73.9572,74.25,197733,0.0,1.0
2025-09-12,74.19,75.19,73.93,75.06,161130,74.19,75.19,73.93,75.06,161130,0.0,1.0
2025-09-15,74.43,74.66,73.26,74.23,364681,74.43,74.66,73.26,74.23,364681,0.0,1.0
2025-09-16,75.75,77.14,74.243,74.9,424481,75.75,77.14,74.243,74.9,424481,0.0,1.0
2025-09-17,74.76,76.28,74.41,75.46,414334,74.76,76.28,74.41,75.46,414334,0.0,1.0
2025-09-18,75.93,76.13,74.285,74.79,358360,75.93,76.13,74.285,74.79,358360,0.0,1.0
2025-09-19,75.3,76.44,74.56,76.21,851391,75.3,76.44,74.56,76.21,851391,0.0,1.0
2025-09-22,76.9,77.4998,75.31,75.31,651296,76.9,77.4998,75.31,75.31,651296,0.0,1.0
2025-09-23,78.35,78.87,76.35,77.16,1330269,78.35,78.87,76.35,77.16,1330269,0.0,1.0
2025-09-24,81.62,82.605,74.25,77.5,1431794,81.62,82.605,74.25,77.5,1431794,0.0,1.0
2025-09-25,82.66,82.94,79.32,80.12,799302,82.66,82.94,79.32,80.12,799302,0.0,1.0
2025-09-26,86.34,87.67,83.255,83.4,995146,86.34,87.67,83.255,83.4,995146,0.0,1.0
2025-09-29,87.9,88.54,85.705,87.55,655462,87.9,88.54,85.705,87.55,655462,0.0,1.0
2025-09-30,89.67,89.69,87.065,87.16,683841,89.67,89.69,87.065,87.16,683841,0.0,1.0
2025-10-01,84.34,84.88,82.34,84.62,2693767,84.34,84.88,82.34,84.62,2693767,0.0,1.0
2025-10-02,83.95,85.896,82.9,85.5,1659631,83.95,85.896,82.9,85.5,1659631,0.0,1.0
2025-10-03,81.8,84.7962,81.69,84.06,773350,81.8,84.7962,81.69,84.06,773350,0.0,1.0
2025-10-06,83.35,83.73,82.46,82.87,789049,83.35,83.73,82.46,82.87,789049,0.0,1.0
2025-10-07,83.06,83.81,81.66,83.3,456399,83.06,83.81,81.66,83.3,456399,0.0,1.0
2025-10-08,84.01,84.03,82.8,83.41,450490,84.01,84.03,82.8,83.41,450490,0.0,1.0
2025-10-09,81.27,84.49,80.64,84.01,459560,81.27,84.49,80.64,84.01,459560,0.0,1.0
2025-10-10,78.32,81.4112,77.77,81.0,616806,78.32,81.4112,77.77,81.0,616806,0.0,1.0
2025-10-13,81.28,81.38,78.3394,79.27,299934,81.28,81.38,78.3394,79.27,299934,0.0,1.0
2025-10-14,82.93,83.49,79.68,80.41,343860,82.93,83.49,79.68,80.41,343860,0.0,1.0
2025-10-15,82.79,84.0,81.855,83.79,276628,82.79,84.0,81.855,83.79,276628,0.0,1.0
2025-10-16,82.86,84.82,82.73,83.38,645506,82.86,84.82,82.73,83.38,645506,0.0,1.0
2025-10-17,83.01,83.01,81.63,82.38,290845,83.01,83.01,81.63,82.38,290845,0.0,1.0
2025-10-20,84.02,84.895,83.8,84.01,306194,84.02,84.895,83.8,84.01,306194,0.0,1.0
2025-10-21,84.73,85.21,83.645,84.61,221433,84.73,85.21,83.645,84.61,221433,0.0,1.0
2025-10-22,81.33,85.325,80.74,85.02,359698,81.33,85.325,80.74,85.02,359698,0.0,1.0
2025-10-23,85.69,86.065,81.38,81.38,374128,85.69,86.065,81.38,81.38,374128,0.0,1.0
2025-10-24,86.48,87.3409,86.15,86.51,225690,86.48,87.3409,86.15,86.51,225690,0.0,1.0
2025-10-27,84.59,87.545,84.23,87.25,345255,84.59,87.545,84.23,87.25,345255,0.0,1.0
2025-10-28,84.56,85.35,83.79,84.97,390543,84.56,85.35,83.79,84.97,390543,0.0,1.0
2025-10-29,84.84,86.58,83.95,84.58,336371,84.84,86.58,83.95,84.58,336371,0.0,1.0
2025-10-30,84.22,86.33,83.48,84.87,391562,84.22,86.33,83.48,84.87,391562,0.0,1.0
2025-10-31,84.21,85.1699,83.721,84.6,331240,84.21,85.1699,83.721,84.6,331240,0.0,1.0
2025-11-03,85.73,85.81,82.29,84.5,348209,85.73,85.81,82.29,84.5,348209,0.0,1.0
2025-11-04,83.96,84.78,83.0,83.96,275430,83.96,84.78,83.0,83.96,275430,0.0,1.0
2025-11-05,83.6,84.184,82.29,83.34,313902,83.6,84.184,82.29,83.34,313902,0.0,1.0
2025-11-06,82.25,84.065,81.97,83.25,296065,82.25,84.065,81.97,83.25,296065,0.0,1.0
2025-11-07,82.42,83.25,80.25,81.65,241172,82.42,83.25,80.25,81.65,241172,0.0,1.0
2025-11-10,83.31,84.307,82.5,83.25,364165,83.31,84.307,82.5,83.25,364165,0.0,1.0
2025-11-11,83.84,84.065,82.35,83.01,359966,83.84,84.065,82.35,83.01,359966,0.0,1.0
2025-11-12,83.65,86.24,82.43,83.85,467618,83.65,86.24,82.43,83.85,467618,0.0,1.0
2025-11-13,80.08,83.575,79.77,83.0,414665,80.08,83.575,79.77,83.0,414665,0.0,1.0
2025-11-14,81.81,82.4,78.53,79.0,422554,81.81,82.4,78.53,79.0,422554,0.0,1.0
2025-11-17,78.95,82.22,78.645,81.53,305698,78.95,82.22,78.645,81.53,305698,0.0,1.0
2025-11-18,77.76,79.25,76.9,77.96,274922,77.76,79.25,76.9,77.96,274922,0.0,1.0
2025-11-19,78.56,78.8945,77.155,77.45,289901,78.56,78.8945,77.155,77.45,289901,0.0,1.0
2025-11-20,77.35,81.435,77.18,80.3,382727,77.35,81.435,77.18,80.3,382727,0.0,1.0
2025-11-21,77.69,78.465,76.1,77.27,430023,77.69,78.465,76.1,77.27,430023,0.0,1.0
2025-11-24,79.67,79.93,77.17,78.05,447367,79.67,79.93,77.17,78.05,447367,0.0,1.0
2025-11-25,82.51,83.2,79.88,79.88,474586,82.51,83.2,79.88,79.88,474586,0.0,1.0
2025-11-26,82.98,84.95,82.54,82.54,487791,82.98,84.95,82.54,82.54,487791,0.0,1.0