date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-13,33.75,33.88,33.62,33.88,1975,1.29986194868668,1.30486882434088,1.29485507303248,1.30486882434088,51279.4840000866,0.0,1.0
1984-09-14,34.0,34.0,33.5,33.75,7831,1.30949055571399,1.30949055571399,1.29023334165937,1.29986194868668,203326.399597305,0.0,1.0
1984-09-17,33.5,34.0,33.5,34.0,11035,1.29023334165937,1.30949055571399,1.29023334165937,1.30949055571399,286516.003008079,0.0,1.0
1984-09-18,33.88,33.88,33.37,33.5,83209,1.30486882434088,1.30486882434088,1.28522646600517,1.29023334165937,2160463.08058897,0.0,1.0
1984-09-19,33.5,33.75,33.5,33.75,790,1.29023334165937,1.29986194868668,1.29023334165937,1.29986194868668,20511.7936000347,0.0,1.0
1984-09-20,33.5,33.88,33.5,33.5,1773,1.29023334165937,1.30486882434088,1.29023334165937,1.29023334165937,46034.6962694449,0.0,1.0
1984-09-21,33.75,33.75,33.75,33.75,369,1.29986194868668,1.29986194868668,1.29986194868668,1.29986194868668,9580.82511191492,0.0,1.0
1984-09-24,33.37,33.75,33.37,33.75,1975,1.28522646600517,1.29986194868668,1.28522646600517,1.29986194868668,51279.4840000866,0.0,1.0
1984-09-25,33.37,33.5,33.37,33.37,1589,1.28522646600517,1.29023334165937,1.28522646600517,1.28522646600517,41257.2658613355,0.0,1.0
1984-09-26,33.75,33.75,33.62,33.62,957,1.29986194868668,1.29986194868668,1.29485507303248,1.29485507303248,24847.8309813078,0.0,1.0
1984-09-27,34.37,34.37,34.0,34.0,2142,1.32374089411441,1.32374089411441,1.30949055571399,1.30949055571399,55615.5213813596,0.0,1.0
1984-09-28,34.37,34.37,34.37,34.37,369,1.32374089411441,1.32374089411441,1.32374089411441,1.32374089411441,9580.82511191488,0.0,1.0
1984-10-01,34.0,34.0,34.0,34.0,957,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,24847.8309813078,0.0,1.0
1984-10-02,33.5,33.75,33.5,33.75,19753,1.29023334165937,1.29986194868668,1.29023334165937,1.29986194868668,512872.732887955,0.0,1.0
1984-10-03,33.5,33.62,33.5,33.5,9596,1.29023334165937,1.29485507303248,1.29023334165937,1.29023334165937,249153.381501181,0.0,1.0
1984-10-04,33.75,33.75,33.37,33.5,9771,1.29986194868668,1.29986194868668,1.28522646600517,1.29023334165937,253697.133248023,0.0,1.0
1984-10-05,34.0,34.0,34.0,34.0,9,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,233.678661266217,0.0,1.0
1984-10-08,34.0,34.0,34.0,34.0,9,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,233.678661266217,0.0,1.0
1984-10-09,34.0,34.0,34.0,34.0,0,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,0,0.0,1.0
1984-10-10,34.0,34.37,34.0,34.0,790,1.30949055571399,1.32374089411441,1.30949055571399,1.30949055571399,20511.7936000346,0.0,1.0
1984-10-11,33.5,33.75,33.5,33.75,790,1.29023334165937,1.29986194868668,1.29023334165937,1.29986194868668,20511.7936000347,0.0,1.0
1984-10-12,33.5,33.5,33.5,33.5,9,1.29023334165937,1.29023334165937,1.29023334165937,1.29023334165937,233.678661266218,0.0,1.0
1984-10-15,33.5,33.5,33.5,33.5,167,1.29023334165937,1.29023334165937,1.29023334165937,1.29023334165937,4336.03738127315,0.0,1.0
1984-10-16,33.75,33.75,33.5,33.5,167,1.29986194868668,1.29986194868668,1.29023334165937,1.29023334165937,4336.03738127315,0.0,1.0
1984-10-17,34.0,34.0,33.88,33.88,1431,1.30949055571399,1.30949055571399,1.30486882434088,1.30486882434088,37154.9071413285,0.0,1.0
1984-10-18,34.0,34.0,34.0,34.0,369,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,9580.82511191491,0.0,1.0
1984-10-19,34.0,34.0,34.0,34.0,4793,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,124446.869272109,0.0,1.0
1984-10-22,34.37,34.37,34.0,34.0,1062,1.32374089411441,1.32374089411441,1.30949055571399,1.30949055571399,27574.0820294136,0.0,1.0
1984-10-23,34.0,34.0,34.0,34.0,5171,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,134261.37304529,0.0,1.0
1984-10-24,34.37,34.37,34.0,34.0,641,1.32374089411441,1.32374089411441,1.30949055571399,1.30949055571399,16643.1135412939,0.0,1.0
1984-10-25,34.37,34.37,34.0,34.37,3038,1.32374089411441,1.32374089411441,1.30949055571399,1.32374089411441,78879.5303251962,0.0,1.0
1984-10-26,34.0,34.0,34.0,34.0,369,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,9580.82511191491,0.0,1.0
1984-10-29,34.5,34.5,34.0,34.0,3371,1.32874776976861,1.32874776976861,1.30949055571399,1.30949055571399,87525.6407920463,0.0,1.0
1984-10-30,34.5,34.5,34.12,34.5,6400,1.32874776976861,1.32874776976861,1.3141122870871,1.32874776976861,166171.492455976,0.0,1.0
1984-10-31,34.5,34.75,34.5,34.5,1062,1.32874776976861,1.33837637679591,1.32874776976861,1.32874776976861,27574.0820294136,0.0,1.0
1984-11-01,35.0,35.0,34.62,34.62,8964,1.34800498382322,1.34800498382322,1.33336950114171,1.33336950114171,232743.946621153,0.0,1.0
1984-11-02,35.25,35.25,35.0,35.0,1773,1.35763359085053,1.35763359085053,1.34800498382322,1.34800498382322,46034.6962694449,0.0,1.0
1984-11-05,35.13,35.13,34.88,35.13,6163,1.35301185947742,1.35301185947742,1.34338325245012,1.35301185947742,160017.954375967,0.0,1.0
1984-11-06,35.25,35.25,34.88,35.13,4381,1.35763359085053,1.35763359085053,1.34338325245012,1.35301185947742,113749.579445256,0.0,1.0
1984-11-07,35.0,35.13,35.0,35.13,15574,1.34800498382322,1.35301185947742,1.34800498382322,1.35301185947742,404367.941173342,0.0,1.0
1984-11-08,35.0,35.0,34.75,35.0,553,1.34800498382322,1.34800498382322,1.33837637679591,1.34800498382322,14358.2555200243,0.0,1.0
1984-11-09,35.0,35.0,35.0,35.0,369,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,9580.82511191494,0.0,1.0
1984-11-12,34.75,34.88,34.75,34.88,369,1.33837637679591,1.34338325245012,1.33837637679591,1.34338325245012,9580.82511191495,0.0,1.0
1984-11-13,34.75,35.0,34.75,34.75,1352,1.33837637679591,1.34800498382322,1.33837637679591,1.33837637679591,35103.7277813252,0.0,1.0
1984-11-14,34.75,34.75,34.75,34.75,369,1.33837637679591,1.33837637679591,1.33837637679591,1.33837637679591,9580.82511191495,0.0,1.0
1984-11-15,34.75,34.75,34.75,34.75,957,1.33837637679591,1.33837637679591,1.33837637679591,1.33837637679591,24847.8309813079,0.0,1.0
1984-11-16,35.0,35.0,35.0,35.0,641,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,16643.113541294,0.0,1.0
1984-11-19,34.75,35.0,34.75,35.0,1975,1.33837637679591,1.34800498382322,1.33837637679591,1.34800498382322,51279.4840000868,0.0,1.0
1984-11-20,34.75,34.75,34.75,34.75,0,1.33837637679591,1.33837637679591,1.33837637679591,1.33837637679591,0,0.0,1.0
1984-11-21,34.62,34.88,34.62,34.75,369,1.33336950114171,1.34338325245012,1.33336950114171,1.33837637679591,9580.82511191495,0.0,1.0
1984-11-23,34.5,34.5,34.5,34.5,641,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,16643.1135412939,0.0,1.0
1984-11-26,35.0,35.0,34.88,34.88,2959,1.34800498382322,1.34800498382322,1.34338325245012,1.34338325245012,76828.3509651933,0.0,1.0
1984-11-27,35.0,35.0,34.75,35.0,1852,1.34800498382322,1.34800498382322,1.33837637679591,1.34800498382322,48085.8756294484,0.0,1.0
1984-11-28,34.75,35.0,34.75,35.0,119756,1.33837637679591,1.34800498382322,1.33837637679591,1.34800498382322,3109380.19539969,0.0,1.0
1984-11-29,34.88,34.88,34.5,34.75,1062,1.34338325245012,1.34338325245012,1.32874776976861,1.33837637679591,27574.0820294136,0.0,1.0
1984-11-30,34.5,34.75,34.5,34.75,3196,1.32874776976861,1.33837637679591,1.32874776976861,1.33837637679591,82981.8890452032,0.0,1.0
1984-12-03,34.0,34.37,34.0,34.37,553,1.30949055571399,1.32374089411441,1.30949055571399,1.32374089411441,14358.2555200242,0.0,1.0
1984-12-04,33.0,34.37,33.0,34.0,5768,1.27097612760475,1.32374089411441,1.27097612760475,1.30949055571399,149762.05757595,0.0,1.0
1984-12-05,32.5,33.37,32.5,33.0,3371,1.25171891355014,1.28522646600517,1.25171891355014,1.27097612760475,87525.6407920463,0.0,1.0
1984-12-06,32.5,32.75,32.25,32.5,1352,1.25171891355014,1.26134752057744,1.24209030652283,1.25171891355014,35103.727781325,0.0,1.0
1984-12-07,32.88,32.88,32.75,32.75,1185,1.26635439623165,1.26635439623165,1.26134752057744,1.26134752057744,30767.6904000519,0.0,1.0
1984-12-10,33.62,33.75,33.0,33.0,10781,1.29485507303248,1.29986194868668,1.27097612760475,1.27097612760475,279921.071901232,0.0,1.0
1984-12-11,33.37,33.62,33.37,33.62,8779,1.28522646600517,1.29485507303248,1.28522646600517,1.29485507303248,227940.551917347,0.0,1.0
1984-12-12,33.0,33.37,32.75,33.37,11984,1.27097612760475,1.28522646600517,1.26134752057744,1.28522646600517,311156.119623818,0.0,1.0
1984-12-13,33.0,33.0,32.75,33.0,790,1.27097612760475,1.27097612760475,1.26134752057744,1.27097612760475,20511.7936000347,0.0,1.0
1984-12-14,32.12,32.75,32.12,32.75,3450,1.23708343086863,1.26134752057744,1.23708343086863,1.26134752057744,89576.8201520498,0.0,1.0
1984-12-17,32.12,32.25,32.12,32.12,1975,1.23708343086863,1.24209030652283,1.23708343086863,1.23708343086863,51279.4840000865,0.0,1.0
1984-12-18,32.75,32.75,32.12,32.12,4381,1.26134752057744,1.26134752057744,1.23708343086863,1.23708343086863,113749.579445256,0.0,1.0
1984-12-19,33.5,33.5,32.75,32.75,17067,1.29023334165937,1.29023334165937,1.26134752057744,1.26134752057744,443132.634647837,0.0,1.0
1984-12-20,33.75,33.75,33.37,33.5,2959,1.29986194868668,1.29986194868668,1.28522646600517,1.29023334165937,76828.350965193,0.0,1.0
1984-12-21,33.37,33.62,33.37,33.62,1352,1.28522646600517,1.29485507303248,1.28522646600517,1.29485507303248,35103.7277813251,0.0,1.0
1984-12-24,33.0,33.0,33.0,33.0,2959,1.27097612760475,1.27097612760475,1.27097612760475,1.27097612760475,76828.3509651933,0.0,1.0
1984-12-26,32.75,33.0,32.75,33.0,1431,1.26134752057744,1.27097612760475,1.26134752057744,1.27097612760475,37154.9071413287,0.0,1.0
1984-12-27,33.25,33.25,33.0,33.0,2564,1.28060473463206,1.28060473463206,1.27097612760475,1.27097612760475,66572.4541651759,0.0,1.0
1984-12-28,33.75,33.75,33.37,33.37,11378,1.29986194868668,1.29986194868668,1.28522646600517,1.28522646600517,295421.756431891,0.0,1.0
1984-12-31,33.5,33.75,33.5,33.75,4161,1.29023334165937,1.29986194868668,1.29023334165937,1.29986194868668,108037.434392081,0.0,1.0
1985-01-02,33.5,33.5,33.5,33.5,13169,1.29023334165937,1.29023334165937,1.29023334165937,1.29023334165937,341923.810023869,0.0,1.0
1985-01-03,32.5,33.37,32.5,33.37,8779,1.25171891355014,1.28522646600517,1.25171891355014,1.28522646600517,227940.551917346,0.0,1.0
1985-01-04,32.5,32.5,32.5,32.5,1352,1.25171891355014,1.25171891355014,1.25171891355014,1.25171891355014,35103.727781325,0.0,1.0
1985-01-07,33.25,33.37,32.75,32.75,7462,1.28060473463206,1.28522646600517,1.26134752057744,1.26134752057744,193745.574485391,0.0,1.0
1985-01-08,33.88,33.88,33.37,33.37,60374,1.30486882434088,1.30486882434088,1.28522646600517,1.28522646600517,1567568.38836518,0.0,1.0
1985-01-09,33.0,34.0,33.0,33.88,38769,1.27097612760475,1.30949055571399,1.27097612760475,1.30486882434088,1006609.77984778,0.0,1.0
1985-01-10,33.37,33.37,33.37,33.37,5979,1.28522646600517,1.28522646600517,1.28522646600517,1.28522646600517,155240.523967857,0.0,1.0
1985-01-11,33.0,33.5,33.0,33.37,8647,1.27097612760475,1.29023334165937,1.27097612760475,1.28522646600517,224513.264885443,0.0,1.0
1985-01-14,33.5,33.5,33.0,33.0,8779,1.29023334165937,1.29023334165937,1.27097612760475,1.27097612760475,227940.551917347,0.0,1.0
1985-01-15,34.37,34.37,33.5,33.5,91847,1.32374089411441,1.32374089411441,1.29023334165937,1.29023334165937,2384742.66681313,0.0,1.0
1985-01-16,34.5,34.5,34.5,34.5,1975,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,51279.4840000865,0.0,1.0
1985-01-17,34.5,34.5,34.5,34.5,167,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,4336.03738127313,0.0,1.0
1985-01-18,34.62,34.75,34.5,34.5,1589,1.33336950114171,1.33837637679591,1.32874776976861,1.32874776976861,41257.2658613356,0.0,1.0
1985-01-21,35.5,35.5,34.88,34.88,3196,1.36726219787784,1.36726219787784,1.34338325245012,1.34338325245012,82981.8890452035,0.0,1.0
1985-01-22,36.0,36.13,35.62,35.62,21579,1.38651941193246,1.39152628758666,1.37188392925095,1.37188392925095,560283.5368293,0.0,1.0
1985-01-23,35.87,36.0,35.87,36.0,3450,1.38151253627826,1.38651941193246,1.38151253627826,1.38651941193246,89576.8201520499,0.0,1.0
1985-01-24,36.25,36.25,36.13,36.13,11457,1.39614801895977,1.39614801895977,1.39152628758666,1.39152628758666,297472.935791894,0.0,1.0
1985-01-25,36.0,36.38,36.0,36.25,40964,1.38651941193246,1.40115489461397,1.38651941193246,1.39614801895977,1063601.40890104,0.0,1.0
1985-01-28,36.62,36.75,36.25,36.25,9596,1.41039835736018,1.41540523301438,1.39614801895977,1.39614801895977,249153.381501181,0.0,1.0
1985-01-29,36.75,36.87,36.62,36.62,1185,1.41540523301438,1.42002696438749,1.41039835736018,1.41039835736018,30767.6904000521,0.0,1.0
1985-01-30,37.87,38.0,36.87,36.87,16549,1.45854139249673,1.46354826815093,1.42002696438749,1.42002696438749,429683.129477181,0.0,1.0
1985-01-31,37.75,38.0,37.75,37.87,15047,1.45391966112362,1.46354826815093,1.45391966112362,1.45854139249673,390684.757341419,0.0,1.0
1985-02-01,37.75,37.75,37.5,37.75,11457,1.45391966112362,1.45391966112362,1.44429105409631,1.45391966112362,297472.935791895,0.0,1.0
1985-02-04,38.0,38.0,37.5,37.75,3564,1.46354826815093,1.46354826815093,1.44429105409631,1.45391966112362,92536.749861422,0.0,1.0
1985-02-05,38.87,38.87,38.25,38.25,2660,1.49705582060596,1.49705582060596,1.47317687517824,1.47317687517824,69065.0265520155,0.0,1.0
1985-02-06,37.25,38.5,37.25,38.5,2379,1.434662447069,1.48280548220555,1.434662447069,1.48280548220555,61769.0594613702,0.0,1.0
1985-02-07,37.5,37.5,36.87,37.25,12642,1.44429105409631,1.44429105409631,1.42002696438749,1.434662447069,328240.626191947,0.0,1.0
1985-02-08,37.5,37.87,37.5,37.5,957,1.44429105409631,1.45854139249673,1.44429105409631,1.44429105409631,24847.8309813078,0.0,1.0
1985-02-11,37.87,38.0,37.5,37.5,9850,1.45854139249673,1.46354826815093,1.44429105409631,1.44429105409631,255748.312608026,0.0,1.0
1985-02-12,37.5,37.75,37.5,37.75,1589,1.44429105409631,1.45391966112362,1.44429105409631,1.45391966112362,41257.2658613355,0.0,1.0
1985-02-13,38.0,38.0,37.87,37.87,18656,1.46354826815093,1.46354826815093,1.45854139249673,1.45854139249673,484389.900509172,0.0,1.0
1985-02-14,38.37,38.63,38.0,38.0,5057,1.47779860655135,1.48781235785975,1.46354826815093,1.46354826815093,131301.443335918,0.0,1.0
1985-02-15,38.25,38.25,38.0,38.25,1975,1.47317687517824,1.47317687517824,1.46354826815093,1.47317687517824,51279.4840000865,0.0,1.0
1985-02-19,38.12,38.12,37.87,38.12,2774,1.46816999952404,1.46816999952404,1.45854139249673,1.46816999952404,72024.9562613873,0.0,1.0
1985-02-20,37.0,38.12,37.0,38.12,7989,1.42503384004169,1.46816999952404,1.42503384004169,1.46816999952404,207428.758317313,0.0,1.0
1985-02-21,36.38,36.75,36.25,36.75,3196,1.40115489461397,1.41540523301438,1.39614801895977,1.41540523301438,82981.8890452033,0.0,1.0
1985-02-22,36.75,36.87,36.75,36.75,11457,1.41540523301438,1.42002696438749,1.41540523301438,1.41540523301438,297472.935791896,0.0,1.0
1985-02-25,36.62,36.75,36.62,36.75,20789,1.41039835736018,1.41540523301438,1.41039835736018,1.41540523301438,539771.743229268,0.0,1.0
1985-02-26,35.75,36.38,35.62,36.38,7357,1.37689080490515,1.40115489461397,1.37188392925095,1.40115489461397,191019.323437285,0.0,1.0
1985-02-27,36.25,36.75,36.0,36.0,7190,1.39614801895977,1.41540523301438,1.38651941193246,1.38651941193246,186683.286056011,0.0,1.0
1985-02-28,35.62,36.25,35.62,36.25,1589,1.37188392925095,1.39614801895977,1.37188392925095,1.39614801895977,41257.2658613355,0.0,1.0
1985-03-01,35.5,35.62,35.5,35.62,6769,1.36726219787784,1.37188392925095,1.36726219787784,1.37188392925095,175752.317567892,0.0,1.0
1985-03-04,35.25,35.62,35.25,35.5,1975,1.35763359085053,1.37188392925095,1.35763359085053,1.36726219787784,51279.4840000867,0.0,1.0
1985-03-05,35.0,35.0,35.0,35.0,246,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,6387.21674127663,0.0,1.0
1985-03-06,35.25,35.75,35.13,35.13,5584,1.35763359085053,1.37689080490515,1.35301185947742,1.35301185947742,144984.62716784,0.0,1.0
1985-03-07,35.25,35.25,35.0,35.25,3371,1.35763359085053,1.35763359085053,1.34800498382322,1.35763359085053,87525.6407920467,0.0,1.0
1985-03-08,34.5,35.0,34.5,35.0,32246,1.32874776976861,1.34800498382322,1.32874776976861,1.34800498382322,837244.679021158,0.0,1.0
1985-03-11,34.5,34.5,34.37,34.5,553,1.32874776976861,1.32874776976861,1.32374089411441,1.32874776976861,14358.2555200242,0.0,1.0
1985-03-12,35.13,35.62,34.62,34.62,10781,1.35301185947742,1.37188392925095,1.33336950114171,1.33336950114171,279921.071901233,0.0,1.0
1985-03-13,35.13,35.13,35.13,35.13,2959,1.35301185947742,1.35301185947742,1.35301185947742,1.35301185947742,76828.3509651933,0.0,1.0
1985-03-14,34.75,35.0,34.75,35.0,1589,1.33837637679591,1.34800498382322,1.33837637679591,1.34800498382322,41257.2658613357,0.0,1.0
1985-03-15,34.62,34.62,34.62,34.62,9,1.33336950114171,1.33336950114171,1.33336950114171,1.33336950114171,233.678661266218,0.0,1.0
1985-03-18,34.88,34.88,34.88,34.88,1975,1.34338325245012,1.34338325245012,1.34338325245012,1.34338325245012,51279.4840000864,0.0,1.0
1985-03-19,34.37,34.62,34.0,34.62,31184,1.32374089411441,1.33336950114171,1.30949055571399,1.33336950114171,809670.596991744,0.0,1.0
1985-03-20,34.5,34.5,34.12,34.37,10245,1.32874776976861,1.32874776976861,1.3141122870871,1.32374089411441,266004.209408043,0.0,1.0
1985-03-21,34.62,34.62,34.0,34.5,1852,1.33336950114171,1.33336950114171,1.30949055571399,1.32874776976861,48085.8756294485,0.0,1.0
1985-03-22,34.5,34.62,34.5,34.62,4793,1.32874776976861,1.33336950114171,1.32874776976861,1.33336950114171,124446.869272109,0.0,1.0
1985-03-25,34.0,34.5,34.0,34.5,2564,1.30949055571399,1.32874776976861,1.30949055571399,1.32874776976861,66572.4541651757,0.0,1.0
1985-03-26,33.75,33.75,33.75,33.75,6163,1.29986194868668,1.29986194868668,1.29986194868668,1.29986194868668,160017.954375966,0.0,1.0
1985-03-27,33.5,33.88,33.5,33.75,2774,1.29023334165937,1.30486882434088,1.29023334165937,1.29986194868668,72024.9562613875,0.0,1.0
1985-03-28,34.12,34.37,33.5,33.5,2660,1.3141122870871,1.32374089411441,1.29023334165937,1.29023334165937,69065.0265520152,0.0,1.0
1985-03-29,33.88,34.12,33.75,34.12,21579,1.30486882434088,1.3141122870871,1.29986194868668,1.3141122870871,560283.536829301,0.0,1.0
1985-04-01,34.5,34.5,33.75,33.88,1975,1.32874776976861,1.32874776976861,1.29986194868668,1.30486882434088,51279.4840000865,0.0,1.0
1985-04-02,34.12,34.5,34.12,34.5,1773,1.3141122870871,1.32874776976861,1.3141122870871,1.32874776976861,46034.6962694447,0.0,1.0
1985-04-03,34.5,34.5,34.37,34.37,2247,1.32874776976861,1.32874776976861,1.32374089411441,1.32374089411441,58341.7724294655,0.0,1.0
1985-04-04,33.88,34.5,33.88,34.5,4635,1.30486882434088,1.32874776976861,1.30486882434088,1.32874776976861,120344.510552102,0.0,1.0
1985-04-08,34.37,34.37,33.75,33.88,13862,1.32374089411441,1.32374089411441,1.29986194868668,1.30486882434088,359917.066941366,0.0,1.0
1985-04-09,34.37,34.62,34.37,34.37,3196,1.32374089411441,1.33336950114171,1.32374089411441,1.32374089411441,82981.8890452032,0.0,1.0
1985-04-10,34.5,34.62,34.5,34.5,27742,1.32874776976861,1.33336950114171,1.32874776976861,1.32874776976861,720301.491205265,0.0,1.0
1985-04-11,34.5,34.5,34.5,34.5,65352,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,1696818.65234109,0.0,1.0
1985-04-12,34.5,34.5,34.5,34.5,0,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,0,0.0,1.0
1985-04-15,34.5,34.5,34.5,34.5,0,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,0,0.0,1.0
1985-04-16,34.62,34.75,34.62,34.62,641,1.33336950114171,1.33837637679591,1.33336950114171,1.33336950114171,16643.113541294,0.0,1.0
1985-04-17,34.12,34.75,34.12,34.62,10386,1.3141122870871,1.33837637679591,1.3141122870871,1.33336950114171,269665.175101214,0.0,1.0
1985-04-18,34.62,34.62,34.12,34.12,3986,1.33336950114171,1.33336950114171,1.3141122870871,1.3141122870871,103493.682645238,0.0,1.0
1985-04-19,34.5,34.5,34.12,34.5,957,1.32874776976861,1.32874776976861,1.3141122870871,1.32874776976861,24847.8309813077,0.0,1.0
1985-04-22,34.0,34.12,34.0,34.12,790,1.30949055571399,1.3141122870871,1.30949055571399,1.3141122870871,20511.7936000346,0.0,1.0
1985-04-23,34.37,34.37,33.88,34.0,1589,1.32374089411441,1.32374089411441,1.30486882434088,1.30949055571399,41257.2658613354,0.0,1.0
1985-04-24,34.5,34.5,34.37,34.37,3749,1.32874776976861,1.32874776976861,1.32374089411441,1.32374089411441,97340.1445652274,0.0,1.0
1985-04-25,34.37,34.37,34.37,34.37,9,1.32374089411441,1.32374089411441,1.32374089411441,1.32374089411441,233.678661266217,0.0,1.0
1985-04-26,33.37,34.0,33.37,34.0,7462,1.28522646600517,1.30949055571399,1.28522646600517,1.30949055571399,193745.574485391,0.0,1.0
1985-04-29,32.75,33.25,32.75,33.25,1062,1.26134752057744,1.28060473463206,1.26134752057744,1.28060473463206,27574.0820294138,0.0,1.0
1985-04-30,32.25,32.5,32.25,32.5,5584,1.24209030652283,1.25171891355014,1.24209030652283,1.25171891355014,144984.62716784,0.0,1.0
1985-05-01,31.75,32.25,31.75,32.25,4793,1.22283309246821,1.24209030652283,1.22283309246821,1.24209030652283,124446.869272109,0.0,1.0
1985-05-02,31.25,31.25,31.25,31.25,2564,1.20357587841359,1.20357587841359,1.20357587841359,1.20357587841359,66572.4541651759,0.0,1.0
1985-05-03,31.87,31.87,31.25,31.25,8542,1.22745482384132,1.22745482384132,1.20357587841359,1.20357587841359,221787.013837336,0.0,1.0
1985-05-06,32.37,32.37,31.87,31.87,3564,1.24671203789594,1.24671203789594,1.22745482384132,1.22745482384132,92536.7498614218,0.0,1.0
1985-05-07,33.25,33.25,32.63,32.63,2142,1.28060473463206,1.28060473463206,1.25672578920434,1.25672578920434,55615.5213813599,0.0,1.0
1985-05-08,32.63,33.25,32.25,33.25,16364,1.25672578920434,1.28060473463206,1.24209030652283,1.28060473463206,424879.734773375,0.0,1.0
1985-05-09,32.5,32.5,32.25,32.5,17971,1.25171891355014,1.25171891355014,1.24209030652283,1.25171891355014,466604.357957242,0.0,1.0
1985-05-10,33.37,33.37,32.25,32.5,16250,1.28522646600517,1.28522646600517,1.24209030652283,1.25171891355014,421919.805064004,0.0,1.0
1985-05-13,33.75,33.75,33.5,33.5,1352,1.29986194868668,1.29986194868668,1.29023334165937,1.29023334165937,35103.7277813251,0.0,1.0
1985-05-14,33.88,33.88,33.88,33.88,9,1.30486882434088,1.30486882434088,1.30486882434088,1.30486882434088,233.678661266218,0.0,1.0
1985-05-15,34.5,34.5,34.0,34.0,4793,1.32874776976861,1.32874776976861,1.30949055571399,1.30949055571399,124446.869272109,0.0,1.0
1985-05-16,34.5,34.5,34.5,34.5,790,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,20511.7936000346,0.0,1.0
1985-05-17,34.62,34.75,34.5,34.5,6163,1.33336950114171,1.33837637679591,1.32874776976861,1.32874776976861,160017.954375967,0.0,1.0
1985-05-20,35.25,35.25,34.88,34.88,2959,1.35763359085053,1.35763359085053,1.34338325245012,1.34338325245012,76828.3509651932,0.0,1.0
1985-05-21,35.25,35.25,35.0,35.25,553,1.35763359085053,1.35763359085053,1.34800498382322,1.35763359085053,14358.2555200243,0.0,1.0
1985-05-22,35.0,35.25,35.0,35.25,4793,1.34800498382322,1.35763359085053,1.34800498382322,1.35763359085053,124446.869272109,0.0,1.0
1985-05-23,34.88,35.25,34.88,35.0,4381,1.34338325245012,1.35763359085053,1.34338325245012,1.34800498382322,113749.579445255,0.0,1.0
1985-05-24,34.75,35.13,34.75,34.88,3749,1.33837637679591,1.35301185947742,1.33837637679591,1.34338325245012,97340.144565228,0.0,1.0
1985-05-28,35.0,35.0,34.75,34.75,4267,1.34800498382322,1.34800498382322,1.33837637679591,1.33837637679591,110789.649735884,0.0,1.0
1985-05-29,35.5,35.5,35.13,35.13,1185,1.36726219787784,1.36726219787784,1.35301185947742,1.35301185947742,30767.690400052,0.0,1.0
1985-05-30,35.0,35.75,35.0,35.5,3986,1.34800498382322,1.37689080490515,1.34800498382322,1.36726219787784,103493.682645238,0.0,1.0
1985-05-31,35.13,35.5,35.13,35.13,1185,1.35301185947742,1.36726219787784,1.35301185947742,1.35301185947742,30767.6904000521,0.0,1.0
1985-06-03,35.13,35.25,35.0,35.13,11193,1.35301185947742,1.35763359085053,1.34800498382322,1.35301185947742,290618.361728087,0.0,1.0
1985-06-04,35.62,35.62,35.5,35.5,1589,1.37188392925095,1.37188392925095,1.36726219787784,1.36726219787784,41257.2658613355,0.0,1.0
1985-06-05,35.5,35.75,35.5,35.62,10245,1.36726219787784,1.37689080490515,1.36726219787784,1.37188392925095,266004.209408044,0.0,1.0
1985-06-06,35.25,35.25,35.0,35.25,2247,1.35763359085053,1.35763359085053,1.34800498382322,1.35763359085053,58341.7724294657,0.0,1.0
1985-06-07,35.25,35.25,35.25,35.25,8375,1.35763359085053,1.35763359085053,1.35763359085053,1.35763359085053,217450.976456064,0.0,1.0
1985-06-10,35.25,35.5,35.0,35.25,3450,1.35763359085053,1.36726219787784,1.34800498382322,1.35763359085053,89576.8201520502,0.0,1.0
1985-06-11,35.13,35.25,35.13,35.25,1185,1.35301185947742,1.35763359085053,1.35301185947742,1.35763359085053,30767.6904000521,0.0,1.0
1985-06-12,35.5,35.62,35.5,35.5,1062,1.36726219787784,1.37188392925095,1.36726219787784,1.36726219787784,27574.0820294137,0.0,1.0
1985-06-13,35.62,35.75,35.62,35.62,8375,1.37188392925095,1.37689080490515,1.37188392925095,1.37188392925095,217450.976456063,0.0,1.0
1985-06-14,35.62,35.62,35.25,35.62,6769,1.37188392925095,1.37188392925095,1.35763359085053,1.37188392925095,175752.317567892,0.0,1.0
1985-06-17,35.0,35.25,35.0,35.25,15047,1.34800498382322,1.35763359085053,1.34800498382322,1.35763359085053,390684.75734142,0.0,1.0
1985-06-18,35.0,35.0,35.0,35.0,1062,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,27574.0820294137,0.0,1.0
1985-06-19,35.13,35.5,35.13,35.13,3564,1.35301185947742,1.36726219787784,1.35301185947742,1.35301185947742,92536.7498614224,0.0,1.0
1985-06-20,35.13,35.13,35.13,35.13,369,1.35301185947742,1.35301185947742,1.35301185947742,1.35301185947742,9580.82511191494,0.0,1.0
1985-06-21,35.13,35.25,35.13,35.13,6953,1.35301185947742,1.35763359085053,1.35301185947742,1.35301185947742,180529.747976002,0.0,1.0
1985-06-24,35.13,35.25,35.13,35.13,1352,1.35301185947742,1.35763359085053,1.35301185947742,1.35301185947742,35103.7277813252,0.0,1.0
1985-06-25,35.0,35.13,35.0,35.13,3564,1.34800498382322,1.35301185947742,1.34800498382322,1.35301185947742,92536.7498614224,0.0,1.0
1985-06-26,35.13,35.13,35.0,35.0,1185,1.35301185947742,1.35301185947742,1.34800498382322,1.34800498382322,30767.6904000521,0.0,1.0
1985-06-27,35.13,35.13,35.13,35.13,7989,1.35301185947742,1.35301185947742,1.35301185947742,1.35301185947742,207428.758317313,0.0,1.0
1985-06-28,35.0,35.13,35.0,35.13,6646,1.34800498382322,1.35301185947742,1.34800498382322,1.35301185947742,172558.709197254,0.0,1.0
1985-07-01,35.5,35.5,35.13,35.13,3845,1.36726219787784,1.36726219787784,1.35301185947742,1.35301185947742,99832.7169520674,0.0,1.0
1985-07-02,35.5,35.5,35.13,35.5,641,1.36726219787784,1.36726219787784,1.35301185947742,1.36726219787784,16643.1135412939,0.0,1.0
1985-07-03,34.62,35.5,34.62,35.5,10781,1.33336950114171,1.36726219787784,1.33336950114171,1.36726219787784,279921.071901233,0.0,1.0
1985-07-05,34.62,35.0,34.62,34.62,5979,1.33336950114171,1.34800498382322,1.33336950114171,1.33336950114171,155240.523967858,0.0,1.0
1985-07-08,34.12,34.5,34.12,34.5,4161,1.3141122870871,1.32874776976861,1.3141122870871,1.32874776976861,108037.434392081,0.0,1.0
1985-07-09,34.12,34.37,33.62,34.12,16549,1.3141122870871,1.32374089411441,1.29485507303248,1.3141122870871,429683.12947718,0.0,1.0
1985-07-10,33.88,34.12,33.88,34.12,3450,1.30486882434088,1.3141122870871,1.30486882434088,1.3141122870871,89576.8201520501,0.0,1.0
1985-07-11,33.88,34.12,33.75,33.88,5347,1.30486882434088,1.3141122870871,1.29986194868668,1.30486882434088,138831.089087829,0.0,1.0
1985-07-12,34.62,34.62,34.12,34.12,9771,1.33336950114171,1.33336950114171,1.3141122870871,1.3141122870871,253697.133248024,0.0,1.0
1985-07-15,34.75,34.88,34.5,34.62,1431,1.33837637679591,1.34338325245012,1.32874776976861,1.33336950114171,37154.9071413287,0.0,1.0
1985-07-16,35.0,35.0,34.5,34.75,18779,1.34800498382322,1.34800498382322,1.32874776976861,1.33837637679591,487583.508879812,0.0,1.0
1985-07-17,34.62,35.25,34.62,35.0,3450,1.33336950114171,1.35763359085053,1.33336950114171,1.34800498382322,89576.8201520503,0.0,1.0
1985-07-18,34.62,34.88,34.62,34.62,3371,1.33336950114171,1.34338325245012,1.33336950114171,1.33336950114171,87525.6407920468,0.0,1.0
1985-07-19,35.0,35.0,34.5,34.62,4381,1.34800498382322,1.34800498382322,1.32874776976861,1.33336950114171,113749.579445256,0.0,1.0
1985-07-22,34.62,34.75,34.62,34.75,553,1.33336950114171,1.33837637679591,1.33336950114171,1.33837637679591,14358.2555200243,0.0,1.0
1985-07-23,35.13,35.13,34.75,34.75,2379,1.35301185947742,1.35301185947742,1.33837637679591,1.33837637679591,61769.0594613703,0.0,1.0
1985-07-24,35.5,35.5,34.88,35.13,2660,1.36726219787784,1.36726219787784,1.34338325245012,1.35301185947742,69065.0265520154,0.0,1.0
1985-07-25,35.62,35.62,35.13,35.5,9438,1.37188392925095,1.37188392925095,1.35301185947742,1.36726219787784,245051.022781173,0.0,1.0
1985-07-26,35.87,36.0,35.75,35.75,790,1.38151253627826,1.38651941193246,1.37689080490515,1.37689080490515,20511.7936000346,0.0,1.0
1985-07-29,36.0,36.25,36.0,36.0,11747,1.38651941193246,1.39614801895977,1.38651941193246,1.38651941193246,305002.581543806,0.0,1.0
1985-07-30,35.75,36.0,35.62,36.0,2142,1.37689080490515,1.38651941193246,1.37188392925095,1.38651941193246,55615.5213813597,0.0,1.0
1985-07-31,36.0,36.0,35.87,35.87,957,1.38651941193246,1.38651941193246,1.38151253627826,1.38151253627826,24847.8309813078,0.0,1.0
1985-08-01,36.62,36.62,36.25,36.25,553,1.41039835736018,1.41039835736018,1.39614801895977,1.39614801895977,14358.2555200243,0.0,1.0
1985-08-02,36.75,36.75,36.25,36.62,3986,1.41540523301438,1.41540523301438,1.39614801895977,1.41039835736018,103493.682645238,0.0,1.0
1985-08-05,36.25,36.62,36.25,36.62,1352,1.39614801895977,1.41039835736018,1.39614801895977,1.41039835736018,35103.727781325,0.0,1.0
1985-08-06,36.0,36.13,36.0,36.13,2247,1.38651941193246,1.39152628758666,1.38651941193246,1.39152628758666,58341.7724294656,0.0,1.0
1985-08-07,35.75,36.0,35.75,36.0,3845,1.37689080490515,1.38651941193246,1.37689080490515,1.38651941193246,99832.7169520673,0.0,1.0
1985-08-08,35.75,35.75,35.75,35.75,369,1.37689080490515,1.37689080490515,1.37689080490515,1.37689080490515,9580.82511191491,0.0,1.0
1985-08-09,35.0,35.5,35.0,35.5,1589,1.34800498382322,1.36726219787784,1.34800498382322,1.36726219787784,41257.2658613356,0.0,1.0
1985-08-12,34.75,34.88,34.75,34.88,553,1.33837637679591,1.34338325245012,1.33837637679591,1.34338325245012,14358.2555200243,0.0,1.0
1985-08-13,34.75,35.0,34.5,34.75,9060,1.33837637679591,1.34800498382322,1.32874776976861,1.33837637679591,235236.519007993,0.0,1.0
1985-08-14,34.88,34.88,34.88,34.88,957,1.34338325245012,1.34338325245012,1.34338325245012,1.34338325245012,24847.8309813077,0.0,1.0
1985-08-15,35.75,35.75,34.88,34.88,6646,1.37689080490515,1.37689080490515,1.34338325245012,1.34338325245012,172558.709197253,0.0,1.0
1985-08-16,34.88,35.62,34.88,35.62,2959,1.34338325245012,1.37188392925095,1.34338325245012,1.37188392925095,76828.3509651928,0.0,1.0
1985-08-19,34.62,34.75,34.62,34.75,167,1.33336950114171,1.33837637679591,1.33336950114171,1.33837637679591,4336.03738127316,0.0,1.0
1985-08-20,34.88,34.88,34.5,34.62,1975,1.34338325245012,1.34338325245012,1.32874776976861,1.33336950114171,51279.4840000864,0.0,1.0
1985-08-21,34.5,35.0,34.5,34.88,1062,1.32874776976861,1.34800498382322,1.32874776976861,1.34338325245012,27574.0820294136,0.0,1.0
1985-08-22,34.75,34.75,34.5,34.5,790,1.33837637679591,1.33837637679591,1.32874776976861,1.32874776976861,20511.7936000347,0.0,1.0
1985-08-23,34.75,34.75,34.5,34.75,790,1.33837637679591,1.33837637679591,1.32874776976861,1.33837637679591,20511.7936000347,0.0,1.0
1985-08-26,34.75,35.0,34.75,34.75,1062,1.33837637679591,1.34800498382322,1.33837637679591,1.33837637679591,27574.0820294138,0.0,1.0
1985-08-27,34.62,34.62,34.62,34.62,369,1.33336950114171,1.33336950114171,1.33336950114171,1.33336950114171,9580.82511191495,0.0,1.0
1985-08-28,34.62,34.62,34.62,34.62,0,1.33336950114171,1.33336950114171,1.33336950114171,1.33336950114171,0,0.0,1.0
1985-08-29,34.88,34.88,34.88,34.88,9,1.34338325245012,1.34338325245012,1.34338325245012,1.34338325245012,233.678661266217,0.0,1.0
1985-08-30,34.5,34.62,34.5,34.62,1431,1.32874776976861,1.33336950114171,1.32874776976861,1.33336950114171,37154.9071413285,0.0,1.0
1985-09-03,34.12,34.37,34.12,34.37,790,1.3141122870871,1.32374089411441,1.3141122870871,1.32374089411441,20511.7936000346,0.0,1.0
1985-09-04,33.75,34.12,33.75,34.12,3371,1.29986194868668,1.3141122870871,1.29986194868668,1.3141122870871,87525.6407920466,0.0,1.0
1985-09-05,33.5,34.0,33.5,33.75,2774,1.29023334165937,1.30949055571399,1.29023334165937,1.29986194868668,72024.9562613875,0.0,1.0
1985-09-06,33.5,33.75,33.5,33.5,5171,1.29023334165937,1.29986194868668,1.29023334165937,1.29023334165937,134261.37304529,0.0,1.0
1985-09-09,33.5,33.75,33.5,33.5,2774,1.29023334165937,1.29986194868668,1.29023334165937,1.29023334165937,72024.9562613875,0.0,1.0
1985-09-10,33.5,33.75,33.5,33.5,1431,1.29023334165937,1.29986194868668,1.29023334165937,1.29023334165937,37154.9071413286,0.0,1.0
1985-09-11,33.37,33.5,33.37,33.5,1185,1.28522646600517,1.29023334165937,1.28522646600517,1.29023334165937,30767.690400052,0.0,1.0
1985-09-12,32.5,32.88,32.5,32.88,3564,1.25171891355014,1.26635439623165,1.25171891355014,1.26635439623165,92536.7498614218,0.0,1.0
1985-09-13,32.25,32.5,32.25,32.5,9850,1.24209030652283,1.25171891355014,1.24209030652283,1.25171891355014,255748.312608026,0.0,1.0
1985-09-16,32.25,32.25,32.12,32.25,9771,1.24209030652283,1.24209030652283,1.23708343086863,1.24209030652283,253697.133248023,0.0,1.0
1985-09-17,31.63,32.25,31.63,32.25,1975,1.2182113610951,1.24209030652283,1.2182113610951,1.24209030652283,51279.4840000867,0.0,1.0
1985-09-18,31.75,31.87,31.75,31.75,19990,1.22283309246821,1.22745482384132,1.22283309246821,1.22283309246821,519026.270967965,0.0,1.0
1985-09-19,32.12,32.12,32.12,32.12,11984,1.23708343086863,1.23708343086863,1.23708343086863,1.23708343086863,311156.119623816,0.0,1.0
1985-09-20,32.25,32.25,32.25,32.25,1352,1.24209030652283,1.24209030652283,1.24209030652283,1.24209030652283,35103.727781325,0.0,1.0
1985-09-23,32.5,32.63,32.37,32.37,2379,1.25171891355014,1.25672578920434,1.24671203789594,1.24671203789594,61769.05946137,0.0,1.0
1985-09-24,32.5,32.5,32.5,32.5,0,1.25171891355014,1.25171891355014,1.25171891355014,1.25171891355014,0,0.0,1.0
1985-09-25,32.25,32.5,32.25,32.5,12967,1.24209030652283,1.25171891355014,1.24209030652283,1.25171891355014,336679.022293226,0.0,1.0
1985-09-26,32.25,32.37,32.25,32.25,641,1.24209030652283,1.24671203789594,1.24209030652283,1.24209030652283,16643.1135412939,0.0,1.0
1985-09-30,32.25,32.25,32.25,32.25,369,1.24209030652283,1.24209030652283,1.24209030652283,1.24209030652283,9580.8251119149,0.0,1.0
1985-10-01,31.75,32.12,31.75,32.12,3371,1.22283309246821,1.23708343086863,1.22283309246821,1.23708343086863,87525.6407920466,0.0,1.0
1985-10-02,32.37,32.37,32.12,32.12,7190,1.24671203789594,1.24671203789594,1.23708343086863,1.23708343086863,186683.286056011,0.0,1.0
1985-10-03,32.5,32.5,32.25,32.37,369,1.25171891355014,1.25171891355014,1.24209030652283,1.24671203789594,9580.82511191489,0.0,1.0
1985-10-04,32.37,32.37,32.37,32.37,9,1.24671203789594,1.24671203789594,1.24671203789594,1.24671203789594,233.678661266217,0.0,1.0
1985-10-07,32.5,32.5,32.25,32.37,369,1.25171891355014,1.25171891355014,1.24209030652283,1.24671203789594,9580.82511191489,0.0,1.0
1985-10-08,32.5,32.5,32.5,32.5,0,1.25171891355014,1.25171891355014,1.25171891355014,1.25171891355014,0,0.0,1.0
1985-10-09,32.63,32.63,32.37,32.5,553,1.25672578920434,1.25672578920434,1.24671203789594,1.25171891355014,14358.2555200242,0.0,1.0
1985-10-10,32.63,32.88,32.63,32.63,790,1.25672578920434,1.26635439623165,1.25672578920434,1.25672578920434,20511.7936000346,0.0,1.0
1985-10-11,32.88,32.88,32.88,32.88,167,1.26635439623165,1.26635439623165,1.26635439623165,1.26635439623165,4336.03738127313,0.0,1.0
1985-10-14,33.0,33.0,33.0,33.0,167,1.27097612760475,1.27097612760475,1.27097612760475,1.27097612760475,4336.03738127316,0.0,1.0
1985-10-15,32.63,32.88,32.63,32.88,553,1.25672578920434,1.26635439623165,1.25672578920434,1.26635439623165,14358.2555200242,0.0,1.0
1985-10-16,32.5,32.5,32.5,32.5,9,1.25171891355014,1.25171891355014,1.25171891355014,1.25171891355014,233.678661266217,0.0,1.0
1985-10-17,32.88,32.88,32.5,32.5,1185,1.26635439623165,1.26635439623165,1.25171891355014,1.25171891355014,30767.6904000519,0.0,1.0
1985-10-18,33.0,33.0,33.0,33.0,1431,1.27097612760475,1.27097612760475,1.27097612760475,1.27097612760475,37154.9071413287,0.0,1.0
1985-10-21,33.25,33.25,32.88,33.0,1589,1.28060473463206,1.28060473463206,1.26635439623165,1.27097612760475,41257.2658613356,0.0,1.0
1985-10-22,32.88,33.25,32.88,33.25,790,1.26635439623165,1.28060473463206,1.26635439623165,1.28060473463206,20511.7936000346,0.0,1.0
1985-10-23,32.5,33.25,32.5,32.88,1975,1.25171891355014,1.28060473463206,1.25171891355014,1.26635439623165,51279.4840000864,0.0,1.0
1985-10-24,32.37,32.37,32.37,32.37,957,1.24671203789594,1.24671203789594,1.24671203789594,1.24671203789594,24847.8309813077,0.0,1.0
1985-10-25,32.12,32.37,32.12,32.37,3986,1.23708343086863,1.24671203789594,1.23708343086863,1.24671203789594,103493.682645238,0.0,1.0
1985-10-28,31.87,32.25,31.87,32.12,1975,1.22745482384132,1.24209030652283,1.22745482384132,1.23708343086863,51279.4840000865,0.0,1.0
1985-10-29,31.87,31.87,31.87,31.87,5347,1.22745482384132,1.22745482384132,1.22745482384132,1.22745482384132,138831.089087829,0.0,1.0
1985-10-30,32.5,32.5,32.25,32.25,7585,1.25171891355014,1.25171891355014,1.24209030652283,1.24209030652283,196939.182856028,0.0,1.0
1985-10-31,32.37,32.37,32.37,32.37,9,1.24671203789594,1.24671203789594,1.24671203789594,1.24671203789594,233.678661266217,0.0,1.0
1985-11-01,32.75,32.75,32.63,32.63,5057,1.26134752057744,1.26134752057744,1.25672578920434,1.25672578920434,131301.443335918,0.0,1.0
1985-11-04,32.5,32.63,32.5,32.63,246,1.25171891355014,1.25672578920434,1.25171891355014,1.25672578920434,6387.21674127659,0.0,1.0
1985-11-05,32.88,32.88,32.63,32.63,1589,1.26635439623165,1.26635439623165,1.25672578920434,1.25672578920434,41257.2658613354,0.0,1.0
1985-11-06,32.88,32.88,32.88,32.88,369,1.26635439623165,1.26635439623165,1.26635439623165,1.26635439623165,9580.82511191488,0.0,1.0
1985-11-07,33.0,33.0,33.0,33.0,1589,1.27097612760475,1.27097612760475,1.27097612760475,1.27097612760475,41257.2658613356,0.0,1.0
1985-11-08,33.75,33.75,32.75,33.0,2774,1.29986194868668,1.29986194868668,1.26134752057744,1.27097612760475,72024.9562613875,0.0,1.0
1985-11-11,33.75,33.75,33.5,33.75,1062,1.29986194868668,1.29986194868668,1.29023334165937,1.29986194868668,27574.0820294137,0.0,1.0
1985-11-12,34.75,34.75,34.0,34.0,5057,1.33837637679591,1.33837637679591,1.30949055571399,1.30949055571399,131301.443335918,0.0,1.0
1985-11-13,34.5,34.88,34.5,34.75,1589,1.32874776976861,1.34338325245012,1.32874776976861,1.33837637679591,41257.2658613354,0.0,1.0
1985-11-14,34.88,34.88,34.5,34.5,1185,1.34338325245012,1.34338325245012,1.32874776976861,1.32874776976861,30767.6904000519,0.0,1.0
1985-11-15,35.0,35.0,35.0,35.0,790,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,20511.7936000347,0.0,1.0
1985-11-18,35.5,35.5,35.13,35.13,1185,1.36726219787784,1.36726219787784,1.35301185947742,1.35301185947742,30767.690400052,0.0,1.0
1985-11-19,35.5,35.5,35.13,35.5,1185,1.36726219787784,1.36726219787784,1.35301185947742,1.36726219787784,30767.690400052,0.0,1.0
1985-11-20,35.25,35.75,35.25,35.5,1589,1.35763359085053,1.37689080490515,1.35763359085053,1.36726219787784,41257.2658613356,0.0,1.0
1985-11-21,35.13,35.87,35.13,35.25,15047,1.35301185947742,1.38151253627826,1.35301185947742,1.35763359085053,390684.757341421,0.0,1.0
1985-11-22,35.75,35.87,35.5,35.5,2379,1.37689080490515,1.38151253627826,1.36726219787784,1.36726219787784,61769.0594613701,0.0,1.0
1985-11-25,37.38,37.38,35.87,35.87,54159,1.4396693227232,1.4396693227232,1.38151253627826,1.38151253627826,1406200.29061301,0.0,1.0
1985-11-26,37.75,37.87,37.5,37.5,9174,1.45391966112362,1.45854139249673,1.44429105409631,1.44429105409631,238196.448717364,0.0,1.0
1985-11-27,38.0,38.0,37.38,37.75,790,1.46354826815093,1.46354826815093,1.4396693227232,1.45391966112362,20511.7936000346,0.0,1.0
1985-11-29,38.37,38.37,38.12,38.12,1062,1.47779860655135,1.47779860655135,1.46816999952404,1.46816999952404,27574.0820294136,0.0,1.0
1985-12-02,38.5,38.87,38.25,38.37,3986,1.48280548220555,1.49705582060596,1.47317687517824,1.47779860655135,103493.682645238,0.0,1.0
1985-12-03,38.87,38.87,38.25,38.5,3038,1.49705582060596,1.49705582060596,1.47317687517824,1.48280548220555,78879.5303251967,0.0,1.0
1985-12-04,39.0,39.0,38.37,38.87,9850,1.50206269626016,1.50206269626016,1.47779860655135,1.49705582060596,255748.312608027,0.0,1.0
1985-12-05,39.0,39.37,38.87,39.0,10245,1.50206269626016,1.51631303466058,1.49705582060596,1.50206269626016,266004.209408045,0.0,1.0
1985-12-06,38.37,38.63,38.37,38.63,1352,1.47779860655135,1.48781235785975,1.47779860655135,1.48781235785975,35103.727781325,0.0,1.0
1985-12-09,38.63,39.0,38.37,38.37,14652,1.48781235785975,1.50206269626016,1.47779860655135,1.47779860655135,380428.860541401,0.0,1.0
1985-12-10,38.63,38.63,38.25,38.63,2774,1.48781235785975,1.48781235785975,1.47317687517824,1.48781235785975,72024.9562613873,0.0,1.0
1985-12-11,38.37,39.0,38.25,38.63,3749,1.47779860655135,1.50206269626016,1.47317687517824,1.48781235785975,97340.1445652274,0.0,1.0
1985-12-12,38.63,39.0,38.63,38.63,3564,1.48781235785975,1.50206269626016,1.48781235785975,1.48781235785975,92536.7498614219,0.0,1.0
1985-12-13,38.37,38.37,38.25,38.37,4635,1.47779860655135,1.47779860655135,1.47317687517824,1.47779860655135,120344.510552102,0.0,1.0
1985-12-16,37.87,38.12,37.5,38.12,1589,1.45854139249673,1.46816999952404,1.44429105409631,1.46816999952404,41257.2658613354,0.0,1.0
1985-12-17,37.38,37.75,37.38,37.75,641,1.4396693227232,1.45391966112362,1.4396693227232,1.45391966112362,16643.113541294,0.0,1.0
1985-12-18,37.38,37.5,37.25,37.38,1589,1.4396693227232,1.44429105409631,1.434662447069,1.4396693227232,41257.2658613356,0.0,1.0
1985-12-19,36.87,37.38,36.87,37.38,6646,1.42002696438749,1.4396693227232,1.42002696438749,1.4396693227232,172558.709197254,0.0,1.0
1985-12-20,37.38,37.38,36.75,36.87,15364,1.4396693227232,1.4396693227232,1.41540523301438,1.42002696438749,398915.43907713,0.0,1.0
1985-12-23,37.0,37.12,37.0,37.12,2379,1.42503384004169,1.4296555714148,1.42503384004169,1.4296555714148,61769.0594613703,0.0,1.0
1985-12-24,36.25,36.75,36.25,36.75,2959,1.39614801895977,1.41540523301438,1.39614801895977,1.41540523301438,76828.3509651929,0.0,1.0
1985-12-26,36.75,36.75,36.62,36.62,2564,1.41540523301438,1.41540523301438,1.41039835736018,1.41039835736018,66572.454165176,0.0,1.0
1985-12-27,37.25,37.25,36.87,36.87,1185,1.434662447069,1.434662447069,1.42002696438749,1.42002696438749,30767.690400052,0.0,1.0
1985-12-30,37.0,37.0,36.75,37.0,2564,1.42503384004169,1.42503384004169,1.41540523301438,1.42503384004169,66572.4541651759,0.0,1.0
1985-12-31,37.5,37.5,37.0,37.0,4381,1.44429105409631,1.44429105409631,1.42503384004169,1.42503384004169,113749.579445255,0.0,1.0
1986-01-02,36.87,37.5,36.87,37.5,3986,1.42002696438749,1.44429105409631,1.42002696438749,1.44429105409631,103493.682645238,0.0,1.0
1986-01-03,37.38,37.38,37.0,37.0,2379,1.4396693227232,1.4396693227232,1.42503384004169,1.42503384004169,61769.0594613703,0.0,1.0
1986-01-06,36.87,37.0,36.87,37.0,957,1.42002696438749,1.42503384004169,1.42002696438749,1.42503384004169,24847.8309813078,0.0,1.0
1986-01-07,36.87,36.87,36.75,36.87,3371,1.42002696438749,1.42002696438749,1.41540523301438,1.42002696438749,87525.6407920467,0.0,1.0
1986-01-08,36.75,36.87,36.75,36.87,1975,1.41540523301438,1.42002696438749,1.41540523301438,1.42002696438749,51279.4840000868,0.0,1.0
1986-01-09,35.75,36.38,35.75,36.38,4267,1.37689080490515,1.40115489461397,1.37689080490515,1.40115489461397,110789.649735883,0.0,1.0
1986-01-10,36.38,36.62,36.0,36.0,3196,1.40115489461397,1.41039835736018,1.38651941193246,1.38651941193246,82981.8890452033,0.0,1.0
1986-01-13,36.38,36.38,36.13,36.38,1852,1.40115489461397,1.40115489461397,1.39152628758666,1.40115489461397,48085.8756294482,0.0,1.0
1986-01-14,36.75,36.87,36.75,36.75,4267,1.41540523301438,1.42002696438749,1.41540523301438,1.41540523301438,110789.649735884,0.0,1.0
1986-01-15,37.0,37.0,36.75,36.75,790,1.42503384004169,1.42503384004169,1.41540523301438,1.41540523301438,20511.7936000347,0.0,1.0
1986-01-16,37.12,37.12,37.0,37.0,7462,1.4296555714148,1.4296555714148,1.42503384004169,1.42503384004169,193745.574485391,0.0,1.0
1986-01-17,37.12,37.12,37.12,37.12,246,1.4296555714148,1.4296555714148,1.4296555714148,1.4296555714148,6387.21674127662,0.0,1.0
1986-01-20,37.38,37.75,37.38,37.38,26153,1.4396693227232,1.45391966112362,1.4396693227232,1.4396693227232,679044.225343933,0.0,1.0
1986-01-21,37.38,37.5,37.38,37.38,4635,1.4396693227232,1.44429105409631,1.4396693227232,1.4396693227232,120344.510552102,0.0,1.0
1986-01-22,37.38,37.38,37.38,37.38,641,1.4396693227232,1.4396693227232,1.4396693227232,1.4396693227232,16643.113541294,0.0,1.0
1986-01-23,37.75,37.87,37.75,37.75,11984,1.45391966112362,1.45854139249673,1.45391966112362,1.45391966112362,311156.119623817,0.0,1.0
1986-01-24,37.5,37.5,37.5,37.5,9,1.44429105409631,1.44429105409631,1.44429105409631,1.44429105409631,233.678661266218,0.0,1.0
1986-01-27,37.5,37.5,37.5,37.5,0,1.44429105409631,1.44429105409631,1.44429105409631,1.44429105409631,0,0.0,1.0
1986-01-28,37.38,37.5,37.38,37.5,246,1.4396693227232,1.44429105409631,1.4396693227232,1.44429105409631,6387.21674127662,0.0,1.0
1986-01-29,36.38,37.38,36.38,37.38,6953,1.40115489461397,1.4396693227232,1.40115489461397,1.4396693227232,180529.747976001,0.0,1.0
1986-01-30,36.75,36.87,36.75,36.75,10956,1.41540523301438,1.42002696438749,1.41540523301438,1.41540523301438,284464.823648076,0.0,1.0
1986-01-31,36.75,36.75,36.62,36.75,246,1.41540523301438,1.41540523301438,1.41039835736018,1.41540523301438,6387.21674127663,0.0,1.0
1986-02-03,36.38,36.62,36.38,36.62,369,1.40115489461397,1.41039835736018,1.40115489461397,1.41039835736018,9580.8251119149,0.0,1.0
1986-02-04,36.62,36.75,36.62,36.62,5584,1.41039835736018,1.41540523301438,1.41039835736018,1.41039835736018,144984.62716784,0.0,1.0
1986-02-05,36.62,36.62,36.62,36.62,2959,1.41039835736018,1.41039835736018,1.41039835736018,1.41039835736018,76828.3509651933,0.0,1.0
1986-02-06,36.62,36.62,36.62,36.62,957,1.41039835736018,1.41039835736018,1.41039835736018,1.41039835736018,24847.8309813079,0.0,1.0
1986-02-07,37.5,37.5,36.75,36.75,5584,1.44429105409631,1.44429105409631,1.41540523301438,1.41540523301438,144984.62716784,0.0,1.0
1986-02-10,38.0,38.0,37.75,37.75,1352,1.46354826815093,1.46354826815093,1.45391966112362,1.45391966112362,35103.7277813251,0.0,1.0
1986-02-11,38.25,38.25,38.0,38.0,2247,1.47317687517824,1.47317687517824,1.46354826815093,1.46354826815093,58341.7724294655,0.0,1.0
1986-02-12,39.0,39.5,38.5,38.5,8964,1.50206269626016,1.52131991031478,1.48280548220555,1.48280548220555,232743.946621153,0.0,1.0
1986-02-13,39.0,39.0,39.0,39.0,246,1.50206269626016,1.50206269626016,1.50206269626016,1.50206269626016,6387.21674127662,0.0,1.0
1986-02-14,39.75,40.0,39.25,39.25,2959,1.53094851734209,1.5405771243694,1.51169130328747,1.51169130328747,76828.350965193,0.0,1.0
1986-02-18,40.5,40.5,40.12,40.12,2660,1.55983433842402,1.55983433842402,1.54519885574251,1.54519885574251,69065.0265520152,0.0,1.0
1986-02-19,40.62,40.75,40.5,40.5,2774,1.56445606979712,1.56946294545132,1.55983433842402,1.55983433842402,72024.9562613876,0.0,1.0
1986-02-20,40.88,40.88,40.62,40.62,15460,1.57446982110553,1.57446982110553,1.56445606979712,1.56445606979712,401408.011463968,0.0,1.0
1986-02-21,41.37,41.37,40.75,40.88,32000,1.59334189087905,1.59334189087905,1.56946294545132,1.57446982110553,830857.462279884,0.0,1.0
1986-02-24,41.75,41.75,41.25,41.37,5584,1.60797737356056,1.60797737356056,1.58872015950594,1.59334189087905,144984.62716784,0.0,1.0
1986-02-25,43.0,43.0,42.25,42.25,6400,1.6561204086971,1.6561204086971,1.62723458761518,1.62723458761518,166171.492455977,0.0,1.0
1986-02-26,45.37,45.37,42.75,43.0,47574,1.74739960331599,1.74739960331599,1.64649180166979,1.6561204086971,1235225.40345323,0.0,1.0
1986-02-27,44.0,45.25,44.0,45.25,13441,1.69463483680634,1.74277787194288,1.69463483680634,1.74277787194288,348986.098453247,0.0,1.0
1986-02-28,45.25,45.75,44.0,44.0,14389,1.74277787194288,1.7620350859975,1.69463483680634,1.69463483680634,373600.25077329,0.0,1.0
1986-03-03,44.5,44.87,44.5,44.87,1431,1.71389205086096,1.72814238926137,1.71389205086096,1.72814238926137,37154.9071413285,0.0,1.0
1986-03-04,43.5,44.12,42.87,44.12,15996,1.67537762275172,1.69925656817945,1.6511135330429,1.69925656817945,415324.873957157,0.0,1.0
1986-03-05,44.0,44.25,43.5,43.5,3196,1.69463483680634,1.70426344383365,1.67537762275172,1.67537762275172,82981.8890452034,0.0,1.0
1986-03-06,44.0,44.25,44.0,44.0,5584,1.69463483680634,1.70426344383365,1.69463483680634,1.69463483680634,144984.62716784,0.0,1.0
1986-03-07,44.0,44.25,43.75,44.0,11984,1.69463483680634,1.70426344383365,1.68500622977903,1.69463483680634,311156.119623816,0.0,1.0
1986-03-10,43.13,43.75,43.13,43.75,790,1.6611272843513,1.68500622977903,1.6611272843513,1.68500622977903,20511.7936000347,0.0,1.0
1986-03-11,42.25,43.38,42.25,43.13,10781,1.62723458761518,1.67075589137861,1.62723458761518,1.6611272843513,279921.071901232,0.0,1.0
1986-03-12,41.5,42.75,41.5,42.25,47759,1.59834876653325,1.64649180166979,1.59834876653325,1.62723458761518,1240028.79815703,0.0,1.0
1986-03-13,41.5,42.0,41.5,41.5,3986,1.59834876653325,1.61760598058787,1.59834876653325,1.59834876653325,103493.682645238,0.0,1.0
1986-03-14,42.5,42.5,42.0,42.0,6769,1.63686319464249,1.63686319464249,1.61760598058787,1.61760598058787,175752.317567891,0.0,1.0
1986-03-17,42.87,42.87,42.62,42.62,2774,1.6511135330429,1.6511135330429,1.64148492601559,1.64148492601559,72024.9562613876,0.0,1.0
1986-03-18,44.63,44.87,43.0,43.0,5768,1.71889892651516,1.72814238926137,1.6561204086971,1.6561204086971,149762.057575949,0.0,1.0
1986-03-19,44.0,44.25,44.0,44.25,957,1.69463483680634,1.70426344383365,1.69463483680634,1.70426344383365,24847.8309813078,0.0,1.0
1986-03-20,44.0,44.0,44.0,44.0,246,1.69463483680634,1.69463483680634,1.69463483680634,1.69463483680634,6387.2167412766,0.0,1.0
1986-03-21,44.25,44.25,43.38,44.0,5171,1.70426344383365,1.70426344383365,1.67075589137861,1.69463483680634,134261.37304529,0.0,1.0
1986-03-24,43.75,44.63,43.75,44.25,5979,1.68500622977903,1.71889892651516,1.68500622977903,1.70426344383365,155240.523967857,0.0,1.0
1986-03-25,43.13,43.5,43.13,43.5,2142,1.6611272843513,1.67537762275172,1.6611272843513,1.67537762275172,55615.5213813599,0.0,1.0
1986-03-26,43.0,43.0,43.0,43.0,1975,1.6561204086971,1.6561204086971,1.6561204086971,1.6561204086971,51279.4840000867,0.0,1.0
1986-03-27,44.0,44.63,43.5,43.5,10386,1.69463483680634,1.71889892651516,1.67537762275172,1.67537762275172,269665.175101215,0.0,1.0
1986-03-31,44.0,44.0,43.62,44.0,4161,1.69463483680634,1.69463483680634,1.67999935412483,1.69463483680634,108037.434392081,0.0,1.0
1986-04-01,43.5,44.0,43.5,44.0,9596,1.67537762275172,1.69463483680634,1.67537762275172,1.69463483680634,249153.38150118,0.0,1.0
1986-04-02,43.13,43.5,43.13,43.5,957,1.6611272843513,1.67537762275172,1.6611272843513,1.67537762275172,24847.8309813078,0.0,1.0
1986-04-03,42.87,43.38,42.87,43.13,1773,1.6511135330429,1.67075589137861,1.6511135330429,1.6611272843513,46034.6962694449,0.0,1.0
1986-04-04,42.5,42.87,42.5,42.87,3564,1.63686319464249,1.6511135330429,1.63686319464249,1.6511135330429,92536.7498614219,0.0,1.0
1986-04-07,42.5,42.5,42.5,42.5,2660,1.63686319464249,1.63686319464249,1.63686319464249,1.63686319464249,69065.0265520152,0.0,1.0
1986-04-08,42.5,43.0,42.5,42.5,14942,1.63686319464249,1.6561204086971,1.63686319464249,1.63686319464249,387958.506293312,0.0,1.0
1986-04-09,42.5,42.87,42.5,42.5,790,1.63686319464249,1.6511135330429,1.63686319464249,1.63686319464249,20511.7936000346,0.0,1.0
1986-04-10,43.13,43.13,42.75,42.75,15574,1.6611272843513,1.6611272843513,1.64649180166979,1.64649180166979,404367.941173342,0.0,1.0
1986-04-11,43.62,43.87,43.38,43.38,6646,1.67999935412483,1.68962796115214,1.67075589137861,1.67075589137861,172558.709197253,0.0,1.0
1986-04-14,42.5,43.5,42.5,43.5,15574,1.63686319464249,1.67537762275172,1.63686319464249,1.67537762275172,404367.94117334,0.0,1.0
1986-04-15,42.37,42.37,42.37,42.37,3038,1.63185631898829,1.63185631898829,1.63185631898829,1.63185631898829,78879.5303251963,0.0,1.0
1986-04-16,42.5,42.5,42.0,42.37,6953,1.63686319464249,1.63686319464249,1.61760598058787,1.63185631898829,180529.747976001,0.0,1.0
1986-04-17,42.37,42.37,41.87,42.37,4267,1.63185631898829,1.63185631898829,1.61259910493367,1.63185631898829,110789.649735883,0.0,1.0
1986-04-18,42.37,42.37,42.0,42.37,1589,1.63185631898829,1.63185631898829,1.61760598058787,1.63185631898829,41257.2658613354,0.0,1.0
1986-04-21,41.37,42.0,41.37,42.0,790,1.59334189087905,1.61760598058787,1.59334189087905,1.61760598058787,20511.7936000346,0.0,1.0
1986-04-22,41.37,41.5,41.37,41.37,5057,1.59334189087905,1.59834876653325,1.59334189087905,1.59334189087905,131301.443335918,0.0,1.0
1986-04-23,41.5,41.5,41.25,41.37,2959,1.59834876653325,1.59834876653325,1.58872015950594,1.59334189087905,76828.3509651931,0.0,1.0
1986-04-24,41.37,41.62,41.37,41.5,1773,1.59334189087905,1.60297049790636,1.59334189087905,1.59834876653325,46034.6962694448,0.0,1.0
1986-04-25,41.13,41.25,41.13,41.25,1852,1.58409842813283,1.58872015950594,1.58409842813283,1.58872015950594,48085.8756294484,0.0,1.0
1986-04-28,40.75,41.13,40.75,41.13,1431,1.56946294545132,1.58409842813283,1.56946294545132,1.58409842813283,37154.9071413287,0.0,1.0
1986-04-29,40.75,40.75,40.5,40.75,167,1.56946294545132,1.56946294545132,1.55983433842402,1.56946294545132,4336.03738127316,0.0,1.0
1986-04-30,40.12,40.62,40.12,40.62,3986,1.54519885574251,1.56445606979712,1.54519885574251,1.56445606979712,103493.682645238,0.0,1.0
1986-05-01,39.37,39.75,39.37,39.75,1431,1.51631303466058,1.53094851734209,1.51631303466058,1.53094851734209,37154.9071413286,0.0,1.0
1986-05-02,39.37,39.37,39.37,39.37,553,1.51631303466058,1.51631303466058,1.51631303466058,1.51631303466058,14358.2555200243,0.0,1.0
1986-05-05,39.5,39.5,39.25,39.37,3564,1.52131991031478,1.52131991031478,1.51169130328747,1.51631303466058,92536.7498614222,0.0,1.0
1986-05-06,39.25,39.5,39.12,39.5,1975,1.51169130328747,1.52131991031478,1.50668442763327,1.52131991031478,51279.4840000867,0.0,1.0
1986-05-07,39.5,39.5,39.25,39.25,7752,1.52131991031478,1.52131991031478,1.51169130328747,1.51169130328747,201275.220237302,0.0,1.0
1986-05-08,39.5,39.5,39.37,39.5,3986,1.52131991031478,1.52131991031478,1.51631303466058,1.52131991031478,103493.682645238,0.0,1.0
1986-05-09,39.37,39.37,39.37,39.37,2959,1.51631303466058,1.51631303466058,1.51631303466058,1.51631303466058,76828.3509651931,0.0,1.0
1986-05-12,39.37,39.37,39.37,39.37,167,1.51631303466058,1.51631303466058,1.51631303466058,1.51631303466058,4336.03738127315,0.0,1.0
1986-05-13,39.25,39.37,39.25,39.37,1185,1.51169130328747,1.51631303466058,1.51169130328747,1.51631303466058,30767.690400052,0.0,1.0
1986-05-14,39.12,39.25,39.12,39.25,790,1.50668442763327,1.51169130328747,1.50668442763327,1.51169130328747,20511.7936000347,0.0,1.0
1986-05-15,38.87,39.12,38.87,39.12,2142,1.49705582060596,1.50668442763327,1.49705582060596,1.50668442763327,55615.5213813599,0.0,1.0
1986-05-16,38.37,38.5,38.25,38.5,4267,1.47779860655135,1.48280548220555,1.47317687517824,1.48280548220555,110789.649735883,0.0,1.0
1986-05-19,38.37,38.37,38.25,38.37,369,1.47779860655135,1.47779860655135,1.47317687517824,1.47779860655135,9580.82511191488,0.0,1.0
1986-05-20,38.37,38.37,38.0,38.37,1975,1.47779860655135,1.47779860655135,1.46354826815093,1.47779860655135,51279.4840000864,0.0,1.0
1986-05-21,38.37,38.37,38.37,38.37,0,1.47779860655135,1.47779860655135,1.47779860655135,1.47779860655135,0,0.0,1.0
1986-05-22,38.37,38.5,38.12,38.37,9850,1.47779860655135,1.48280548220555,1.46816999952404,1.47779860655135,255748.312608026,0.0,1.0
1986-05-23,38.5,38.5,38.5,38.5,4978,1.48280548220555,1.48280548220555,1.48280548220555,1.48280548220555,129250.263975914,0.0,1.0
1986-05-27,39.63,39.63,38.5,38.5,14942,1.52632678596898,1.52632678596898,1.48280548220555,1.48280548220555,387958.506293314,0.0,1.0
1986-05-28,40.25,40.25,40.12,40.12,641,1.55020573139671,1.55020573139671,1.54519885574251,1.54519885574251,16643.1135412939,0.0,1.0
1986-05-29,40.12,40.5,40.12,40.25,1589,1.54519885574251,1.55983433842402,1.54519885574251,1.55020573139671,41257.2658613354,0.0,1.0
1986-05-30,39.63,39.75,39.63,39.75,1589,1.52632678596898,1.53094851734209,1.52632678596898,1.53094851734209,41257.2658613355,0.0,1.0
1986-06-02,39.63,39.75,39.63,39.63,2774,1.52632678596898,1.53094851734209,1.52632678596898,1.52632678596898,72024.9562613875,0.0,1.0
1986-06-03,39.63,39.63,39.63,39.63,9,1.52632678596898,1.52632678596898,1.52632678596898,1.52632678596898,233.678661266218,0.0,1.0
1986-06-04,39.63,40.0,39.63,39.63,790,1.52632678596898,1.5405771243694,1.52632678596898,1.52632678596898,20511.7936000347,0.0,1.0
1986-06-05,38.12,39.37,38.0,39.37,7041,1.46816999952404,1.51631303466058,1.46354826815093,1.51631303466058,182814.60599727,0.0,1.0
1986-06-06,37.5,37.87,37.5,37.87,4978,1.44429105409631,1.45854139249673,1.44429105409631,1.45854139249673,129250.263975915,0.0,1.0
1986-06-09,37.25,37.87,37.12,37.5,5452,1.434662447069,1.45854139249673,1.4296555714148,1.44429105409631,141557.340135935,0.0,1.0
1986-06-10,37.87,37.87,37.5,37.5,2564,1.45854139249673,1.45854139249673,1.44429105409631,1.44429105409631,66572.4541651756,0.0,1.0
1986-06-11,37.87,38.0,37.87,37.87,553,1.45854139249673,1.46354826815093,1.45854139249673,1.45854139249673,14358.2555200242,0.0,1.0
1986-06-12,38.25,38.63,38.0,38.0,9964,1.47317687517824,1.48781235785975,1.46354826815093,1.46354826815093,258708.242317398,0.0,1.0
1986-06-13,39.0,39.0,38.12,38.25,8647,1.50206269626016,1.50206269626016,1.46816999952404,1.47317687517824,224513.264885443,0.0,1.0
1986-06-16,39.25,39.25,39.25,39.25,1062,1.51169130328747,1.51169130328747,1.51169130328747,1.51169130328747,27574.0820294137,0.0,1.0
1986-06-17,39.37,39.37,39.37,39.37,5347,1.51631303466058,1.51631303466058,1.51631303466058,1.51631303466058,138831.089087829,0.0,1.0
1986-06-18,39.5,40.0,39.5,39.5,5979,1.52131991031478,1.5405771243694,1.52131991031478,1.52131991031478,155240.523967857,0.0,1.0
1986-06-19,39.37,39.37,39.37,39.37,369,1.51631303466058,1.51631303466058,1.51631303466058,1.51631303466058,9580.82511191492,0.0,1.0
1986-06-20,38.87,39.25,38.87,39.25,6242,1.49705582060596,1.51169130328747,1.49705582060596,1.51169130328747,162069.13373597,0.0,1.0
1986-06-23,39.0,39.0,38.63,38.87,1185,1.50206269626016,1.50206269626016,1.48781235785975,1.49705582060596,30767.690400052,0.0,1.0
1986-06-24,39.0,39.0,38.63,39.0,3371,1.50206269626016,1.50206269626016,1.48781235785975,1.50206269626016,87525.6407920468,0.0,1.0
1986-06-25,39.25,39.5,39.25,39.25,9174,1.51169130328747,1.52131991031478,1.51169130328747,1.51169130328747,238196.448717365,0.0,1.0
1986-06-26,39.12,39.25,39.12,39.25,553,1.50668442763327,1.51169130328747,1.50668442763327,1.51169130328747,14358.2555200243,0.0,1.0
1986-06-27,39.25,39.25,39.25,39.25,957,1.51169130328747,1.51169130328747,1.51169130328747,1.51169130328747,24847.8309813078,0.0,1.0
1986-06-30,39.5,39.5,39.5,39.5,7357,1.52131991031478,1.52131991031478,1.52131991031478,1.52131991031478,191019.323437285,0.0,1.0
1986-07-01,39.75,39.75,39.5,39.5,31368,1.53094851734209,1.53094851734209,1.52131991031478,1.52131991031478,814448.027399856,0.0,1.0
1986-07-02,40.0,40.12,40.0,40.0,246,1.5405771243694,1.54519885574251,1.5405771243694,1.5405771243694,6387.2167412766,0.0,1.0
1986-07-03,39.75,39.75,39.5,39.75,1589,1.53094851734209,1.53094851734209,1.52131991031478,1.53094851734209,41257.2658613355,0.0,1.0
1986-07-07,39.0,39.5,39.0,39.5,1062,1.50206269626016,1.52131991031478,1.50206269626016,1.52131991031478,27574.0820294137,0.0,1.0
1986-07-08,38.63,39.0,38.63,39.0,2660,1.48781235785975,1.50206269626016,1.48781235785975,1.50206269626016,69065.0265520152,0.0,1.0
1986-07-09,39.0,39.0,38.87,38.87,553,1.50206269626016,1.50206269626016,1.49705582060596,1.49705582060596,14358.2555200243,0.0,1.0
1986-07-10,39.12,39.12,38.63,39.0,2247,1.50668442763327,1.50668442763327,1.48781235785975,1.50206269626016,58341.7724294657,0.0,1.0
1986-07-11,39.12,39.12,39.12,39.12,2959,1.50668442763327,1.50668442763327,1.50668442763327,1.50668442763327,76828.3509651931,0.0,1.0
1986-07-14,39.25,39.5,39.12,39.12,3986,1.51169130328747,1.52131991031478,1.50668442763327,1.50668442763327,103493.682645238,0.0,1.0
1986-07-15,37.5,38.0,37.5,38.0,6567,1.44429105409631,1.46354826815093,1.44429105409631,1.46354826815093,170507.52983725,0.0,1.0
1986-07-16,37.75,37.87,37.75,37.75,1185,1.45391966112362,1.45854139249673,1.45391966112362,1.45391966112362,30767.690400052,0.0,1.0
1986-07-17,37.75,37.75,37.75,37.75,641,1.45391966112362,1.45391966112362,1.45391966112362,1.45391966112362,16643.1135412939,0.0,1.0
1986-07-18,38.25,38.25,37.87,37.87,957,1.47317687517824,1.47317687517824,1.45854139249673,1.45854139249673,24847.8309813077,0.0,1.0
1986-07-21,38.25,38.25,38.25,38.25,0,1.47317687517824,1.47317687517824,1.47317687517824,1.47317687517824,0,0.0,1.0
1986-07-22,38.25,38.5,38.25,38.25,25767,1.47317687517824,1.48280548220555,1.47317687517824,1.47317687517824,669022.007205179,0.0,1.0
1986-07-23,37.87,38.12,37.87,38.12,5856,1.45854139249673,1.46816999952404,1.45854139249673,1.46816999952404,152046.915597219,0.0,1.0
1986-07-24,37.5,37.75,37.5,37.75,1185,1.44429105409631,1.45391966112362,1.44429105409631,1.45391966112362,30767.690400052,0.0,1.0
1986-07-25,37.5,37.5,37.5,37.5,369,1.44429105409631,1.44429105409631,1.44429105409631,1.44429105409631,9580.82511191492,0.0,1.0
1986-07-28,36.75,37.5,36.75,37.5,3986,1.41540523301438,1.44429105409631,1.41540523301438,1.44429105409631,103493.682645238,0.0,1.0
1986-07-29,34.75,36.75,34.75,36.75,9438,1.33837637679591,1.41540523301438,1.33837637679591,1.41540523301438,245051.022781174,0.0,1.0
1986-07-30,35.13,35.13,34.88,34.88,4793,1.35301185947742,1.35301185947742,1.34338325245012,1.34338325245012,124446.869272109,0.0,1.0
1986-07-31,34.5,35.0,34.5,35.0,1185,1.32874776976861,1.34800498382322,1.32874776976861,1.34800498382322,30767.6904000519,0.0,1.0
1986-08-01,34.0,34.5,34.0,34.5,1975,1.30949055571399,1.32874776976861,1.30949055571399,1.32874776976861,51279.4840000866,0.0,1.0
1986-08-04,34.0,34.0,34.0,34.0,641,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,16643.1135412939,0.0,1.0
1986-08-05,34.12,34.12,34.12,34.12,11378,1.3141122870871,1.3141122870871,1.3141122870871,1.3141122870871,295421.756431891,0.0,1.0
1986-08-06,34.12,34.5,34.12,34.12,1062,1.3141122870871,1.32874776976861,1.3141122870871,1.3141122870871,27574.0820294136,0.0,1.0
1986-08-07,35.0,35.0,34.5,34.5,1589,1.34800498382322,1.34800498382322,1.32874776976861,1.32874776976861,41257.2658613356,0.0,1.0
1986-08-08,35.0,35.0,35.0,35.0,0,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,0,0.0,1.0
1986-08-11,35.0,35.0,35.0,35.0,790,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,20511.7936000347,0.0,1.0
1986-08-12,34.75,34.75,34.75,34.75,3749,1.33837637679591,1.33837637679591,1.33837637679591,1.33837637679591,97340.144565228,0.0,1.0
1986-08-13,34.5,34.5,34.5,34.5,369,1.32874776976861,1.32874776976861,1.32874776976861,1.32874776976861,9580.82511191489,0.0,1.0
1986-08-14,33.5,34.37,33.37,34.37,6953,1.29023334165937,1.32374089411441,1.28522646600517,1.32374089411441,180529.747976001,0.0,1.0
1986-08-15,33.75,33.75,33.37,33.5,641,1.29986194868668,1.29986194868668,1.28522646600517,1.29023334165937,16643.1135412939,0.0,1.0
1986-08-18,34.5,34.5,33.88,33.88,9596,1.32874776976861,1.32874776976861,1.30486882434088,1.30486882434088,249153.38150118,0.0,1.0
1986-08-19,35.0,35.25,34.75,34.75,1852,1.34800498382322,1.35763359085053,1.33837637679591,1.33837637679591,48085.8756294484,0.0,1.0
1986-08-20,35.75,35.75,35.0,35.0,1589,1.37689080490515,1.37689080490515,1.34800498382322,1.34800498382322,41257.2658613355,0.0,1.0
1986-08-21,36.0,36.0,35.5,35.75,7190,1.38651941193246,1.38651941193246,1.36726219787784,1.37689080490515,186683.286056011,0.0,1.0
1986-08-22,36.0,36.0,36.0,36.0,9,1.38651941193246,1.38651941193246,1.38651941193246,1.38651941193246,233.678661266217,0.0,1.0
1986-08-25,36.0,36.25,36.0,36.0,4267,1.38651941193246,1.39614801895977,1.38651941193246,1.38651941193246,110789.649735883,0.0,1.0
1986-08-26,35.62,36.25,35.62,36.0,790,1.37188392925095,1.39614801895977,1.37188392925095,1.38651941193246,20511.7936000346,0.0,1.0
1986-08-27,34.75,35.75,34.75,35.62,16961,1.33837637679591,1.37689080490515,1.33837637679591,1.37188392925095,440380.419304036,0.0,1.0
1986-08-28,34.0,34.5,33.75,34.5,6953,1.30949055571399,1.32874776976861,1.29986194868668,1.32874776976861,180529.747976001,0.0,1.0
1986-08-29,34.0,34.0,34.0,34.0,0,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,0,0.0,1.0
1986-09-02,33.88,34.12,33.88,34.0,1589,1.30486882434088,1.3141122870871,1.30486882434088,1.30949055571399,41257.2658613355,0.0,1.0
1986-09-03,33.88,33.88,33.88,33.88,1975,1.30486882434088,1.30486882434088,1.30486882434088,1.30486882434088,51279.4840000866,0.0,1.0
1986-09-04,35.0,35.0,33.88,33.88,27189,1.34800498382322,1.34800498382322,1.30486882434088,1.30486882434088,705943.235685245,0.0,1.0
1986-09-05,35.75,35.75,35.25,35.25,3196,1.37689080490515,1.37689080490515,1.35763359085053,1.35763359085053,82981.8890452034,0.0,1.0
1986-09-08,36.0,36.0,35.62,35.75,553,1.38651941193246,1.38651941193246,1.37188392925095,1.37689080490515,14358.2555200242,0.0,1.0
1986-09-09,36.75,36.75,36.13,36.13,3038,1.41540523301438,1.41540523301438,1.39152628758666,1.39152628758666,78879.5303251968,0.0,1.0
1986-09-10,36.62,36.75,36.38,36.75,7585,1.41039835736018,1.41540523301438,1.40115489461397,1.41540523301438,196939.182856029,0.0,1.0
1986-09-11,35.62,36.75,35.62,36.62,37452,1.37188392925095,1.41540523301438,1.37188392925095,1.41039835736018,972414.802415819,0.0,1.0
1986-09-12,35.0,35.25,35.0,35.25,553,1.34800498382322,1.35763359085053,1.34800498382322,1.35763359085053,14358.2555200243,0.0,1.0
1986-09-15,35.0,35.5,34.75,35.0,4635,1.34800498382322,1.36726219787784,1.33837637679591,1.34800498382322,120344.510552102,0.0,1.0
1986-09-16,34.37,35.0,34.37,35.0,5452,1.32374089411441,1.34800498382322,1.32374089411441,1.34800498382322,141557.340135935,0.0,1.0
1986-09-17,34.0,34.0,34.0,34.0,2959,1.30949055571399,1.30949055571399,1.30949055571399,1.30949055571399,76828.350965193,0.0,1.0
1986-09-18,33.75,34.0,33.75,34.0,2774,1.29986194868668,1.30949055571399,1.29986194868668,1.30949055571399,72024.9562613875,0.0,1.0
1986-09-19,32.5,34.0,32.5,33.75,23045,1.25171891355014,1.30949055571399,1.25171891355014,1.29986194868668,598347.194319996,0.0,1.0
1986-09-22,32.75,32.88,32.75,32.75,553,1.26134752057744,1.26635439623165,1.26134752057744,1.26134752057744,14358.2555200243,0.0,1.0
1986-09-23,32.5,33.0,32.5,32.75,1589,1.25171891355014,1.27097612760475,1.25171891355014,1.26134752057744,41257.2658613354,0.0,1.0
1986-09-24,32.25,32.25,32.12,32.25,5584,1.24209030652283,1.24209030652283,1.23708343086863,1.24209030652283,144984.62716784,0.0,1.0
1986-09-25,32.75,32.75,32.25,32.25,10667,1.26134752057744,1.26134752057744,1.24209030652283,1.24209030652283,276961.142191861,0.0,1.0
1986-09-26,33.0,33.0,32.75,32.75,553,1.27097612760475,1.27097612760475,1.26134752057744,1.26134752057744,14358.2555200243,0.0,1.0
1986-09-29,32.88,32.88,32.88,32.88,369,1.26635439623165,1.26635439623165,1.26635439623165,1.26635439623165,9580.82511191488,0.0,1.0
1986-09-30,32.88,32.88,32.88,32.88,9,1.26635439623165,1.26635439623165,1.26635439623165,1.26635439623165,233.678661266217,0.0,1.0
1986-10-01,32.75,33.0,32.75,32.88,9174,1.26134752057744,1.27097612760475,1.26134752057744,1.26635439623165,238196.448717365,0.0,1.0
1986-10-02,32.25,32.5,32.25,32.5,2142,1.24209030652283,1.25171891355014,1.24209030652283,1.25171891355014,55615.5213813596,0.0,1.0
1986-10-03,32.75,32.75,32.25,32.25,1431,1.26134752057744,1.26134752057744,1.24209030652283,1.24209030652283,37154.9071413287,0.0,1.0
1986-10-06,33.37,33.37,33.0,33.0,1185,1.28522646600517,1.28522646600517,1.27097612760475,1.27097612760475,30767.690400052,0.0,1.0
1986-10-07,33.5,33.5,33.37,33.37,1185,1.29023334165937,1.29023334165937,1.28522646600517,1.28522646600517,30767.690400052,0.0,1.0
1986-10-08,33.75,33.75,33.75,33.75,2379,1.29986194868668,1.29986194868668,1.29986194868668,1.29986194868668,61769.0594613701,0.0,1.0
1986-10-09,33.37,33.5,33.37,33.5,167,1.28522646600517,1.29023334165937,1.28522646600517,1.29023334165937,4336.03738127315,0.0,1.0
1986-10-10,32.88,33.25,32.88,33.25,1062,1.26635439623165,1.28060473463206,1.26635439623165,1.28060473463206,27574.0820294136,0.0,1.0
1986-10-13,33.37,33.37,33.0,33.0,1975,1.28522646600517,1.28522646600517,1.27097612760475,1.27097612760475,51279.4840000866,0.0,1.0
1986-10-14,33.37,33.37,33.0,33.37,33589,1.28522646600517,1.28522646600517,1.27097612760475,1.28522646600517,872114.72814122,0.0,1.0
1986-10-15,33.37,33.37,33.37,33.37,369,1.28522646600517,1.28522646600517,1.28522646600517,1.28522646600517,9580.82511191492,0.0,1.0
1986-10-16,33.5,33.75,33.5,33.5,3371,1.29023334165937,1.29986194868668,1.29023334165937,1.29023334165937,87525.6407920466,0.0,1.0
1986-10-17,33.0,33.75,32.5,33.5,8375,1.27097612760475,1.29986194868668,1.25171891355014,1.29023334165937,217450.976456064,0.0,1.0
1986-10-20,33.0,33.5,33.0,33.0,6242,1.27097612760475,1.29023334165937,1.27097612760475,1.27097612760475,162069.13373597,0.0,1.0
1986-10-21,33.0,33.0,32.63,33.0,1773,1.27097612760475,1.27097612760475,1.25672578920434,1.27097612760475,46034.696269445,0.0,1.0
1986-10-22,32.5,32.75,32.5,32.75,3196,1.25171891355014,1.26134752057744,1.25171891355014,1.26134752057744,82981.8890452032,0.0,1.0
1986-10-23,33.37,33.37,32.5,32.5,2774,1.28522646600517,1.28522646600517,1.25171891355014,1.25171891355014,72024.9562613875,0.0,1.0
1986-10-24,33.37,33.37,32.75,33.37,3038,1.28522646600517,1.28522646600517,1.26134752057744,1.28522646600517,78879.5303251966,0.0,1.0
1986-10-27,33.37,33.37,33.37,33.37,167,1.28522646600517,1.28522646600517,1.28522646600517,1.28522646600517,4336.03738127315,0.0,1.0
1986-10-28,33.37,33.37,33.37,33.37,0,1.28522646600517,1.28522646600517,1.28522646600517,1.28522646600517,0,0.0,1.0
1986-10-29,33.5,33.88,33.5,33.5,2959,1.29023334165937,1.30486882434088,1.29023334165937,1.29023334165937,76828.3509651931,0.0,1.0
1986-10-30,34.0,34.12,33.75,33.75,1431,1.30949055571399,1.3141122870871,1.29986194868668,1.29986194868668,37154.9071413285,0.0,1.0
1986-10-31,34.0,34.37,33.75,34.0,2564,1.30949055571399,1.32374089411441,1.29986194868668,1.30949055571399,66572.4541651757,0.0,1.0
1986-11-03,33.75,33.88,33.75,33.88,8375,1.29986194868668,1.30486882434088,1.29986194868668,1.30486882434088,217450.976456063,0.0,1.0
1986-11-04,34.5,34.75,33.88,33.88,8375,1.32874776976861,1.33837637679591,1.30486882434088,1.30486882434088,217450.976456063,0.0,1.0
1986-11-05,35.5,35.5,34.62,34.62,1852,1.36726219787784,1.36726219787784,1.33336950114171,1.33336950114171,48085.8756294483,0.0,1.0
1986-11-06,34.37,35.13,34.37,35.13,6242,1.32374089411441,1.35301185947742,1.32374089411441,1.35301185947742,162069.133735969,0.0,1.0
1986-11-07,34.0,34.37,34.0,34.37,957,1.30949055571399,1.32374089411441,1.30949055571399,1.32374089411441,24847.8309813078,0.0,1.0
1986-11-10,34.0,34.0,33.75,34.0,790,1.30949055571399,1.30949055571399,1.29986194868668,1.30949055571399,20511.7936000346,0.0,1.0
1986-11-11,34.75,34.75,33.88,34.0,2142,1.33837637679591,1.33837637679591,1.30486882434088,1.30949055571399,55615.52138136,0.0,1.0
1986-11-12,34.5,34.5,34.37,34.5,1431,1.32874776976861,1.32874776976861,1.32374089411441,1.32874776976861,37154.9071413285,0.0,1.0
1986-11-13,33.88,34.37,33.75,34.37,3749,1.30486882434088,1.32374089411441,1.29986194868668,1.32374089411441,97340.1445652277,0.0,1.0
1986-11-14,33.62,34.0,33.62,33.88,3196,1.29485507303248,1.30949055571399,1.29485507303248,1.30486882434088,82981.8890452034,0.0,1.0
1986-11-17,33.5,33.62,33.5,33.62,790,1.29023334165937,1.29485507303248,1.29023334165937,1.29485507303248,20511.7936000347,0.0,1.0
1986-11-18,33.62,34.0,33.62,33.62,3196,1.29485507303248,1.30949055571399,1.29485507303248,1.29485507303248,82981.8890452034,0.0,1.0
1986-11-19,32.88,33.62,32.75,33.62,3564,1.26635439623165,1.29485507303248,1.26134752057744,1.29485507303248,92536.7498614218,0.0,1.0
1986-11-20,34.0,34.0,33.0,33.0,3986,1.30949055571399,1.30949055571399,1.27097612760475,1.27097612760475,103493.682645238,0.0,1.0
1986-11-21,33.0,33.88,32.88,33.88,216371,1.27097612760475,1.30486882434088,1.26635439623165,1.30486882434088,5617920.62409254,0.0,1.0
1986-11-24,33.25,33.25,32.88,33.0,1773,1.28060473463206,1.28060473463206,1.26635439623165,1.27097612760475,46034.6962694449,0.0,1.0
1986-11-25,32.88,32.88,32.88,32.88,7831,1.26635439623165,1.26635439623165,1.26635439623165,1.26635439623165,203326.399597305,0.0,1.0
1986-11-26,33.5,33.5,33.0,33.0,21175,1.29023334165937,1.29023334165937,1.27097612760475,1.27097612760475,549793.961368018,0.0,1.0
1986-11-28,33.88,33.88,33.75,33.75,3196,1.30486882434088,1.30486882434088,1.29986194868668,1.29986194868668,82981.8890452035,0.0,1.0
1986-12-01,33.62,33.88,33.62,33.88,8542,1.29485507303248,1.30486882434088,1.29485507303248,1.30486882434088,221787.013837337,0.0,1.0
1986-12-02,34.0,34.0,33.62,33.62,2247,1.30949055571399,1.30949055571399,1.29485507303248,1.29485507303248,58341.7724294656,0.0,1.0
1986-12-03,34.37,34.5,34.0,34.0,5452,1.32374089411441,1.32874776976861,1.30949055571399,1.30949055571399,141557.340135935,0.0,1.0
1986-12-04,33.0,34.0,33.0,34.0,8375,1.27097612760475,1.30949055571399,1.27097612760475,1.30949055571399,217450.976456064,0.0,1.0
1986-12-05,33.37,33.37,32.63,33.0,5979,1.28522646600517,1.28522646600517,1.25672578920434,1.27097612760475,155240.523967857,0.0,1.0
1986-12-08,33.0,33.0,32.75,33.0,2379,1.27097612760475,1.27097612760475,1.26134752057744,1.27097612760475,61769.0594613703,0.0,1.0
1986-12-09,32.88,33.0,32.88,33.0,5584,1.26635439623165,1.27097612760475,1.26635439623165,1.27097612760475,144984.627167839,0.0,1.0
1986-12-10,33.25,33.37,32.63,32.88,1852,1.28060473463206,1.28522646600517,1.25672578920434,1.26635439623165,48085.8756294484,0.0,1.0
1986-12-11,32.88,33.5,32.88,33.25,1589,1.26635439623165,1.29023334165937,1.26635439623165,1.28060473463206,41257.2658613354,0.0,1.0
1986-12-12,32.75,33.0,32.75,32.88,4793,1.26134752057744,1.27097612760475,1.26134752057744,1.26635439623165,124446.869272109,0.0,1.0
1986-12-15,32.12,32.5,32.12,32.5,18656,1.23708343086863,1.25171891355014,1.23708343086863,1.25171891355014,484389.900509171,0.0,1.0
1986-12-16,32.12,32.25,31.12,32.12,23186,1.23708343086863,1.24209030652283,1.19856900275939,1.23708343086863,602008.160013167,0.0,1.0
1986-12-17,32.5,32.5,32.12,32.12,15574,1.25171891355014,1.25171891355014,1.23708343086863,1.23708343086863,404367.94117334,0.0,1.0
1986-12-18,32.25,32.5,32.25,32.5,1352,1.24209030652283,1.25171891355014,1.24209030652283,1.25171891355014,35103.727781325,0.0,1.0
1986-12-19,34.0,34.0,32.5,32.5,15574,1.30949055571399,1.30949055571399,1.25171891355014,1.25171891355014,404367.941173341,0.0,1.0
1986-12-22,34.0,34.0,33.62,34.0,3196,1.30949055571399,1.30949055571399,1.29485507303248,1.30949055571399,82981.8890452034,0.0,1.0
1986-12-23,33.5,34.0,33.0,34.0,8252,1.29023334165937,1.30949055571399,1.27097612760475,1.30949055571399,214257.368085425,0.0,1.0
1986-12-24,34.0,34.0,33.75,33.75,1975,1.30949055571399,1.30949055571399,1.29986194868668,1.29986194868668,51279.4840000866,0.0,1.0
1986-12-26,33.88,34.0,33.88,34.0,1589,1.30486882434088,1.30949055571399,1.30486882434088,1.30949055571399,41257.2658613355,0.0,1.0
1986-12-29,33.75,33.88,33.5,33.88,5856,1.29986194868668,1.30486882434088,1.29023334165937,1.30486882434088,152046.915597219,0.0,1.0
1986-12-30,33.37,33.62,33.37,33.62,50779,1.28522646600517,1.29485507303248,1.28522646600517,1.29485507303248,1318440.9711597,0.0,1.0
1986-12-31,33.37,33.5,33.37,33.37,22764,1.28522646600517,1.29023334165937,1.28522646600517,1.28522646600517,591051.227229353,0.0,1.0
1987-01-02,33.62,33.75,33.25,33.37,6400,1.29485507303248,1.29986194868668,1.28060473463206,1.28522646600517,166171.492455977,0.0,1.0
1987-01-05,34.5,34.5,33.37,33.62,33975,1.32874776976861,1.32874776976861,1.28522646600517,1.29485507303248,882136.946279968,0.0,1.0
1987-01-06,34.5,34.62,34.0,34.5,22396,1.32874776976861,1.33336950114171,1.30949055571399,1.32874776976861,581496.366413132,0.0,1.0
1987-01-07,35.13,35.13,34.75,34.75,1975,1.35301185947742,1.35301185947742,1.33837637679591,1.33837637679591,51279.4840000868,0.0,1.0
1987-01-08,35.75,35.75,35.0,35.13,2774,1.37689080490515,1.37689080490515,1.34800498382322,1.35301185947742,72024.9562613875,0.0,1.0
1987-01-09,35.62,35.75,35.62,35.75,1975,1.37188392925095,1.37689080490515,1.37188392925095,1.37689080490515,51279.4840000866,0.0,1.0
1987-01-12,35.75,35.75,35.75,35.75,369,1.37689080490515,1.37689080490515,1.37689080490515,1.37689080490515,9580.82511191491,0.0,1.0
1987-01-13,35.87,36.0,35.62,35.75,1589,1.38151253627826,1.38651941193246,1.37188392925095,1.37689080490515,41257.2658613354,0.0,1.0
1987-01-14,35.62,35.75,35.62,35.75,4267,1.37188392925095,1.37689080490515,1.37188392925095,1.37689080490515,110789.649735883,0.0,1.0
1987-01-15,36.0,36.0,35.75,35.75,369,1.38651941193246,1.38651941193246,1.37689080490515,1.37689080490515,9580.82511191491,0.0,1.0
1987-01-16,35.87,36.25,35.75,36.0,7585,1.38151253627826,1.39614801895977,1.37689080490515,1.38651941193246,196939.182856028,0.0,1.0
1987-01-19,36.0,36.25,35.75,35.87,5171,1.38651941193246,1.39614801895977,1.37689080490515,1.38151253627826,134261.37304529,0.0,1.0
1987-01-20,36.25,36.75,36.13,36.13,3986,1.39614801895977,1.41540523301438,1.39152628758666,1.39152628758666,103493.682645238,0.0,1.0
1987-01-21,36.0,36.13,35.87,36.13,4381,1.38651941193246,1.39152628758666,1.38151253627826,1.39152628758666,113749.579445255,0.0,1.0
1987-01-22,35.62,36.13,35.62,36.0,13441,1.37188392925095,1.39152628758666,1.37188392925095,1.38651941193246,348986.098453247,0.0,1.0
1987-01-23,35.62,36.0,35.62,35.62,15179,1.37188392925095,1.38651941193246,1.37188392925095,1.37188392925095,394112.044373324,0.0,1.0
1987-01-26,35.75,35.75,35.62,35.62,15460,1.37689080490515,1.37689080490515,1.37188392925095,1.37188392925095,401408.011463969,0.0,1.0
1987-01-27,35.0,35.62,35.0,35.62,957,1.34800498382322,1.37188392925095,1.34800498382322,1.37188392925095,24847.8309813079,0.0,1.0
1987-01-28,35.0,35.0,35.0,35.0,167,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,4336.03738127316,0.0,1.0
1987-01-29,34.62,34.75,34.62,34.75,369,1.33336950114171,1.33837637679591,1.33336950114171,1.33837637679591,9580.82511191495,0.0,1.0
1987-01-30,35.25,35.25,34.37,34.62,4556,1.35763359085053,1.35763359085053,1.32374089411441,1.33336950114171,118293.331192099,0.0,1.0
1987-02-02,35.13,35.62,35.13,35.25,11984,1.35301185947742,1.37188392925095,1.35301185947742,1.35763359085053,311156.119623818,0.0,1.0
1987-02-03,34.75,35.25,34.75,35.13,42667,1.33837637679591,1.35763359085053,1.33837637679591,1.35301185947742,1107818.60447175,0.0,1.0
1987-02-04,35.5,35.5,34.75,34.75,33975,1.36726219787784,1.36726219787784,1.33837637679591,1.33837637679591,882136.946279972,0.0,1.0
1987-02-05,36.25,36.38,35.75,35.75,5171,1.39614801895977,1.40115489461397,1.37689080490515,1.37689080490515,134261.37304529,0.0,1.0
1987-02-06,37.25,37.5,36.25,36.25,12256,1.434662447069,1.44429105409631,1.39614801895977,1.39614801895977,318218.408053196,0.0,1.0
1987-02-09,36.75,37.0,36.62,37.0,3986,1.41540523301438,1.42503384004169,1.41039835736018,1.42503384004169,103493.682645238,0.0,1.0
1987-02-10,36.75,36.75,36.13,36.75,103462,1.41540523301438,1.41540523301438,1.39152628758666,1.41540523301438,2686317.96132505,0.0,1.0
1987-02-11,36.75,36.75,36.75,36.75,369,1.41540523301438,1.41540523301438,1.41540523301438,1.41540523301438,9580.82511191495,0.0,1.0
1987-02-12,36.87,37.0,36.87,36.87,790,1.42002696438749,1.42503384004169,1.42002696438749,1.42002696438749,20511.7936000347,0.0,1.0
1987-02-13,38.0,38.0,37.0,37.0,3986,1.46354826815093,1.46354826815093,1.42503384004169,1.42503384004169,103493.682645238,0.0,1.0
1987-02-17,38.0,38.0,37.75,38.0,2959,1.46354826815093,1.46354826815093,1.45391966112362,1.46354826815093,76828.350965193,0.0,1.0
1987-02-18,38.0,38.0,37.5,38.0,4161,1.46354826815093,1.46354826815093,1.44429105409631,1.46354826815093,108037.434392081,0.0,1.0
1987-02-19,38.5,38.5,37.87,38.0,12800,1.48280548220555,1.48280548220555,1.45854139249673,1.46354826815093,332342.984911953,0.0,1.0
1987-02-20,39.0,39.0,38.87,38.87,553,1.50206269626016,1.50206269626016,1.49705582060596,1.49705582060596,14358.2555200243,0.0,1.0
1987-02-23,38.87,39.0,38.5,39.0,28559,1.49705582060596,1.50206269626016,1.48280548220555,1.50206269626016,741514.320789102,0.0,1.0
1987-02-24,38.63,38.63,38.63,38.63,369,1.48781235785975,1.48781235785975,1.48781235785975,1.48781235785975,9580.82511191489,0.0,1.0
1987-02-25,39.0,39.25,38.63,38.63,2379,1.50206269626016,1.51169130328747,1.48781235785975,1.48781235785975,61769.0594613703,0.0,1.0
1987-02-26,39.0,39.0,39.0,39.0,957,1.50206269626016,1.50206269626016,1.50206269626016,1.50206269626016,24847.8309813078,0.0,1.0
1987-02-27,39.0,39.0,38.87,39.0,9359,1.50206269626016,1.50206269626016,1.49705582060596,1.50206269626016,242999.84342117,0.0,1.0
1987-03-02,39.25,39.75,38.87,39.0,8173,1.51169130328747,1.53094851734209,1.49705582060596,1.50206269626016,212206.188725422,0.0,1.0
1987-03-03,39.25,39.5,39.12,39.25,2379,1.51169130328747,1.52131991031478,1.50668442763327,1.51169130328747,61769.0594613702,0.0,1.0
1987-03-04,37.0,39.12,37.0,39.12,12563,1.42503384004169,1.50668442763327,1.42503384004169,1.50668442763327,326189.446831944,0.0,1.0
1987-03-05,35.25,36.87,35.0,36.87,4635,1.35763359085053,1.42002696438749,1.34800498382322,1.42002696438749,120344.510552102,0.0,1.0
1987-03-06,36.38,36.38,35.5,35.5,3564,1.40115489461397,1.40115489461397,1.36726219787784,1.36726219787784,92536.749861422,0.0,1.0
1987-03-09,36.38,36.38,36.13,36.38,790,1.40115489461397,1.40115489461397,1.39152628758666,1.40115489461397,20511.7936000346,0.0,1.0
1987-03-10,37.25,37.25,36.25,36.38,13046,1.434662447069,1.434662447069,1.39614801895977,1.40115489461397,338730.201653231,0.0,1.0
1987-03-11,36.87,37.75,36.75,37.25,5979,1.42002696438749,1.45391966112362,1.41540523301438,1.434662447069,155240.523967857,0.0,1.0
1987-03-12,37.12,37.12,37.12,37.12,167,1.4296555714148,1.4296555714148,1.4296555714148,1.4296555714148,4336.03738127315,0.0,1.0
1987-03-13,36.75,36.87,36.62,36.87,7585,1.41540523301438,1.42002696438749,1.41039835736018,1.42002696438749,196939.182856029,0.0,1.0
1987-03-16,36.25,36.75,36.25,36.75,957,1.39614801895977,1.41540523301438,1.39614801895977,1.41540523301438,24847.8309813077,0.0,1.0
1987-03-17,36.0,36.25,36.0,36.25,790,1.38651941193246,1.39614801895977,1.38651941193246,1.39614801895977,20511.7936000346,0.0,1.0
1987-03-18,36.0,36.0,36.0,36.0,2774,1.38651941193246,1.38651941193246,1.38651941193246,1.38651941193246,72024.9562613874,0.0,1.0
1987-03-19,35.5,35.75,35.5,35.75,1589,1.36726219787784,1.37689080490515,1.36726219787784,1.37689080490515,41257.2658613355,0.0,1.0
1987-03-20,35.5,35.5,35.5,35.5,10561,1.36726219787784,1.36726219787784,1.36726219787784,1.36726219787784,274208.926848058,0.0,1.0
1987-03-23,35.62,35.87,35.25,35.5,28559,1.37188392925095,1.38151253627826,1.35763359085053,1.36726219787784,741514.3207891,0.0,1.0
1987-03-24,35.62,35.75,35.62,35.62,957,1.37188392925095,1.37689080490515,1.37188392925095,1.37188392925095,24847.8309813078,0.0,1.0
1987-03-25,35.62,35.87,35.62,35.62,3038,1.37188392925095,1.38151253627826,1.37188392925095,1.37188392925095,78879.5303251965,0.0,1.0
1987-03-26,36.75,36.75,35.13,35.62,153969,1.41540523301438,1.41540523301438,1.35301185947742,1.37188392925095,3997696.64405537,0.0,1.0
1987-03-27,37.0,37.5,37.0,37.0,12379,1.42503384004169,1.44429105409631,1.42503384004169,1.42503384004169,321412.016423835,0.0,1.0
1987-03-30,36.38,37.0,36.38,37.0,1852,1.40115489461397,1.42503384004169,1.40115489461397,1.42503384004169,48085.8756294482,0.0,1.0
1987-03-31,36.62,36.62,35.75,36.38,3986,1.41039835736018,1.41039835736018,1.37689080490515,1.40115489461397,103493.682645238,0.0,1.0
1987-04-01,37.12,37.12,36.25,36.62,8647,1.4296555714148,1.4296555714148,1.39614801895977,1.41039835736018,224513.264885443,0.0,1.0
1987-04-02,38.63,38.63,37.38,37.38,10149,1.48781235785975,1.48781235785975,1.4396693227232,1.4396693227232,263511.637021204,0.0,1.0
1987-04-03,38.5,38.5,38.37,38.5,553,1.48280548220555,1.48280548220555,1.47779860655135,1.48280548220555,14358.2555200242,0.0,1.0
1987-04-06,38.5,38.5,38.37,38.5,1352,1.48280548220555,1.48280548220555,1.47779860655135,1.48280548220555,35103.727781325,0.0,1.0
1987-04-07,38.0,38.25,38.0,38.25,3749,1.46354826815093,1.47317687517824,1.46354826815093,1.47317687517824,97340.1445652276,0.0,1.0
1987-04-08,37.87,37.87,37.87,37.87,369,1.45854139249673,1.45854139249673,1.45854139249673,1.45854139249673,9580.8251119149,0.0,1.0
1987-04-09,37.38,37.87,37.38,37.87,1773,1.4396693227232,1.45854139249673,1.4396693227232,1.45854139249673,46034.6962694449,0.0,1.0
1987-04-10,36.62,37.12,36.62,37.12,1975,1.41039835736018,1.4296555714148,1.41039835736018,1.4296555714148,51279.4840000868,0.0,1.0
1987-04-13,36.75,37.0,36.62,36.62,17778,1.41540523301438,1.42503384004169,1.41039835736018,1.41039835736018,461593.24888787,0.0,1.0
1987-04-14,35.87,36.38,35.75,36.38,9964,1.38151253627826,1.40115489461397,1.37689080490515,1.40115489461397,258708.242317399,0.0,1.0
1987-04-15,35.25,36.0,35.25,35.87,10149,1.35763359085053,1.38651941193246,1.35763359085053,1.38151253627826,263511.637021205,0.0,1.0
1987-04-16,35.87,36.0,35.62,35.62,24784,1.38151253627826,1.38651941193246,1.37188392925095,1.37188392925095,643499.104535769,0.0,1.0
1987-04-20,35.13,35.87,35.0,35.87,2959,1.35301185947742,1.38151253627826,1.34800498382322,1.38151253627826,76828.3509651933,0.0,1.0
1987-04-21,35.87,35.87,35.5,35.5,7831,1.38151253627826,1.38151253627826,1.36726219787784,1.36726219787784,203326.399597305,0.0,1.0
1987-04-22,35.5,35.62,35.5,35.62,957,1.36726219787784,1.37188392925095,1.36726219787784,1.37188392925095,24847.8309813078,0.0,1.0
1987-04-23,35.62,35.62,34.5,35.5,9060,1.37188392925095,1.37188392925095,1.32874776976861,1.36726219787784,235236.519007992,0.0,1.0
1987-04-24,35.75,36.0,35.5,35.62,16171,1.37689080490515,1.38651941193246,1.36726219787784,1.37188392925095,419868.625704,0.0,1.0
1987-04-27,35.87,36.0,35.62,35.75,13169,1.38151253627826,1.38651941193246,1.37188392925095,1.37689080490515,341923.810023868,0.0,1.0
1987-04-28,36.25,36.25,36.0,36.0,246,1.39614801895977,1.39614801895977,1.38651941193246,1.38651941193246,6387.2167412766,0.0,1.0
1987-04-29,36.75,36.75,36.38,36.38,641,1.41540523301438,1.41540523301438,1.40115489461397,1.40115489461397,16643.113541294,0.0,1.0
1987-04-30,36.62,36.75,36.62,36.75,790,1.41039835736018,1.41540523301438,1.41039835736018,1.41540523301438,20511.7936000347,0.0,1.0
1987-05-01,37.25,37.25,36.75,36.75,1352,1.434662447069,1.434662447069,1.41540523301438,1.41540523301438,35103.7277813252,0.0,1.0
1987-05-04,37.0,37.25,37.0,37.25,1185,1.42503384004169,1.434662447069,1.42503384004169,1.434662447069,30767.690400052,0.0,1.0
1987-05-05,37.38,37.38,36.87,37.0,3038,1.4396693227232,1.4396693227232,1.42002696438749,1.42503384004169,78879.5303251967,0.0,1.0
1987-05-06,37.87,38.0,37.87,37.87,34774,1.45854139249673,1.46354826815093,1.45854139249673,1.45854139249673,902882.41854127,0.0,1.0
1987-05-07,37.87,37.87,37.87,37.87,0,1.45854139249673,1.45854139249673,1.45854139249673,1.45854139249673,0,0.0,1.0
1987-05-08,37.5,37.5,37.5,37.5,12379,1.44429105409631,1.44429105409631,1.44429105409631,1.44429105409631,321412.016423834,0.0,1.0
1987-05-11,38.0,38.12,37.5,37.5,3038,1.46354826815093,1.46816999952404,1.44429105409631,1.44429105409631,78879.5303251964,0.0,1.0
1987-05-12,38.0,38.5,38.0,38.0,9174,1.46354826815093,1.48280548220555,1.46354826815093,1.46354826815093,238196.448717364,0.0,1.0
1987-05-13,38.5,38.5,38.37,38.37,1589,1.48280548220555,1.48280548220555,1.47779860655135,1.47779860655135,41257.2658613354,0.0,1.0
1987-05-14,38.0,38.5,38.0,38.5,28374,1.46354826815093,1.48280548220555,1.46354826815093,1.48280548220555,736710.926085294,0.0,1.0
1987-05-15,37.87,38.25,37.87,38.0,8779,1.45854139249673,1.47317687517824,1.45854139249673,1.46354826815093,227940.551917347,0.0,1.0
1987-05-18,37.38,37.5,37.38,37.5,1589,1.4396693227232,1.44429105409631,1.4396693227232,1.44429105409631,41257.2658613356,0.0,1.0
1987-05-19,36.75,37.0,36.75,37.0,6769,1.41540523301438,1.42503384004169,1.41540523301438,1.42503384004169,175752.317567892,0.0,1.0
1987-05-20,36.75,36.75,36.62,36.75,6769,1.41540523301438,1.41540523301438,1.41039835736018,1.41540523301438,175752.317567892,0.0,1.0
1987-05-21,37.0,37.0,36.38,36.75,7752,1.42503384004169,1.42503384004169,1.40115489461397,1.41540523301438,201275.220237302,0.0,1.0
1987-05-22,36.87,36.87,36.75,36.87,1431,1.42002696438749,1.42002696438749,1.41540523301438,1.42002696438749,37154.9071413287,0.0,1.0
1987-05-26,38.0,38.0,37.0,37.0,7190,1.46354826815093,1.46354826815093,1.42503384004169,1.42503384004169,186683.286056011,0.0,1.0
1987-05-27,37.75,38.0,37.75,38.0,12168,1.45391966112362,1.46354826815093,1.45391966112362,1.46354826815093,315933.550031926,0.0,1.0
1987-05-28,37.5,37.87,37.5,37.75,2247,1.44429105409631,1.45854139249673,1.44429105409631,1.45391966112362,58341.7724294657,0.0,1.0
1987-05-29,37.87,37.87,37.87,37.87,2564,1.45854139249673,1.45854139249673,1.45854139249673,1.45854139249673,66572.4541651756,0.0,1.0
1987-06-01,37.5,37.5,37.5,37.5,9,1.44429105409631,1.44429105409631,1.44429105409631,1.44429105409631,233.678661266218,0.0,1.0
1987-06-02,37.75,37.87,37.75,37.75,1352,1.45391966112362,1.45854139249673,1.45391966112362,1.45391966112362,35103.7277813251,0.0,1.0
1987-06-03,37.87,37.87,37.5,37.75,11378,1.45854139249673,1.45854139249673,1.44429105409631,1.45391966112362,295421.756431891,0.0,1.0
1987-06-04,39.37,39.5,37.87,37.87,5171,1.51631303466058,1.52131991031478,1.45854139249673,1.45854139249673,134261.37304529,0.0,1.0
1987-06-05,40.12,40.12,39.37,39.37,9359,1.54519885574251,1.54519885574251,1.51631303466058,1.51631303466058,242999.843421169,0.0,1.0
1987-06-08,39.5,39.75,39.12,39.75,1062,1.52131991031478,1.53094851734209,1.50668442763327,1.53094851734209,27574.0820294137,0.0,1.0
1987-06-09,39.63,39.63,39.5,39.5,10781,1.52632678596898,1.52632678596898,1.52131991031478,1.52131991031478,279921.071901233,0.0,1.0
1987-06-10,39.63,40.0,39.63,39.63,1773,1.52632678596898,1.5405771243694,1.52632678596898,1.52632678596898,46034.6962694449,0.0,1.0
1987-06-11,40.75,40.75,40.0,40.0,6163,1.56946294545132,1.56946294545132,1.5405771243694,1.5405771243694,160017.954375967,0.0,1.0
1987-06-12,40.5,40.5,40.12,40.5,5584,1.55983433842402,1.55983433842402,1.54519885574251,1.55983433842402,144984.627167839,0.0,1.0
1987-06-15,40.37,40.5,40.12,40.5,2774,1.55482746276982,1.55983433842402,1.54519885574251,1.55983433842402,72024.9562613872,0.0,1.0
1987-06-16,40.25,40.5,40.12,40.37,3564,1.55020573139671,1.55983433842402,1.54519885574251,1.55482746276982,92536.7498614219,0.0,1.0
1987-06-17,39.75,40.5,39.75,40.25,641,1.53094851734209,1.55983433842402,1.53094851734209,1.55020573139671,16643.1135412939,0.0,1.0
1987-06-18,40.12,40.25,40.12,40.12,13985,1.54519885574251,1.55020573139671,1.54519885574251,1.54519885574251,363110.675312005,0.0,1.0
1987-06-19,41.13,41.13,40.12,40.12,6400,1.58409842813283,1.58409842813283,1.54519885574251,1.54519885574251,166171.492455977,0.0,1.0
1987-06-22,40.5,41.25,40.5,41.13,6646,1.55983433842402,1.58872015950594,1.55983433842402,1.58409842813283,172558.709197253,0.0,1.0
1987-06-23,40.88,41.13,40.5,40.5,4978,1.57446982110553,1.58409842813283,1.55983433842402,1.55983433842402,129250.263975914,0.0,1.0
1987-06-24,41.13,41.25,40.5,40.88,30235,1.58409842813283,1.58872015950594,1.55983433842402,1.57446982110553,785030.480376011,0.0,1.0
1987-06-25,42.0,42.0,41.13,41.13,3749,1.61760598058787,1.61760598058787,1.58409842813283,1.58409842813283,97340.1445652276,0.0,1.0
1987-06-26,42.87,43.0,42.0,42.0,4793,1.6511135330429,1.6561204086971,1.61760598058787,1.61760598058787,124446.869272109,0.0,1.0
1987-06-29,43.0,43.5,43.0,43.0,1589,1.6561204086971,1.67537762275172,1.6561204086971,1.6561204086971,41257.2658613356,0.0,1.0
1987-06-30,41.75,42.75,41.13,42.75,13441,1.60797737356056,1.64649180166979,1.58409842813283,1.64649180166979,348986.098453248,0.0,1.0
1987-07-01,41.87,41.87,41.37,41.75,3845,1.61259910493367,1.61259910493367,1.59334189087905,1.60797737356056,99832.7169520672,0.0,1.0
1987-07-02,41.62,42.0,41.37,41.87,4635,1.60297049790636,1.61760598058787,1.59334189087905,1.61259910493367,120344.510552102,0.0,1.0
1987-07-06,42.37,42.87,41.5,41.62,38953,1.63185631898829,1.6511135330429,1.59834876653325,1.60297049790636,1011387.21025588,0.0,1.0
1987-07-07,42.25,42.5,41.75,42.37,86571,1.62723458761518,1.63686319464249,1.60797737356056,1.63185631898829,2247755.04271974,0.0,1.0
1987-07-08,42.37,42.37,41.75,42.25,11378,1.63185631898829,1.63185631898829,1.60797737356056,1.62723458761518,295421.75643189,0.0,1.0
1987-07-09,42.5,42.5,42.37,42.37,1773,1.63686319464249,1.63686319464249,1.63185631898829,1.63185631898829,46034.6962694447,0.0,1.0
1987-07-10,42.5,42.5,42.5,42.5,369,1.63686319464249,1.63686319464249,1.63686319464249,1.63686319464249,9580.82511191489,0.0,1.0
1987-07-13,42.5,42.5,41.75,42.5,1589,1.63686319464249,1.63686319464249,1.60797737356056,1.63686319464249,41257.2658613354,0.0,1.0
1987-07-14,42.5,42.5,42.25,42.5,3371,1.63686319464249,1.63686319464249,1.62723458761518,1.63686319464249,87525.6407920463,0.0,1.0
1987-07-15,42.5,42.5,42.5,42.5,28164,1.63686319464249,1.63686319464249,1.63686319464249,1.63686319464249,731258.423989081,0.0,1.0
1987-07-16,42.5,42.5,42.5,42.5,2379,1.63686319464249,1.63686319464249,1.63686319464249,1.63686319464249,61769.05946137,0.0,1.0
1987-07-17,43.0,43.38,42.37,42.5,2774,1.6561204086971,1.67075589137861,1.63185631898829,1.63686319464249,72024.9562613876,0.0,1.0
1987-07-20,42.37,42.87,42.37,42.87,3564,1.63185631898829,1.6511135330429,1.63185631898829,1.6511135330429,92536.7498614218,0.0,1.0
1987-07-21,42.87,42.87,42.37,42.37,6646,1.6511135330429,1.6511135330429,1.63185631898829,1.63185631898829,172558.709197254,0.0,1.0
1987-07-22,42.5,42.87,42.5,42.87,3371,1.63686319464249,1.6511135330429,1.63686319464249,1.6511135330429,87525.6407920463,0.0,1.0
1987-07-23,42.37,42.62,42.37,42.5,3196,1.63185631898829,1.64148492601559,1.63185631898829,1.63686319464249,82981.8890452032,0.0,1.0
1987-07-24,42.5,42.75,42.37,42.37,17593,1.63686319464249,1.64649180166979,1.63185631898829,1.63185631898829,456789.854184061,0.0,1.0
1987-07-27,43.5,43.5,42.75,42.75,2959,1.67537762275172,1.67537762275172,1.64649180166979,1.64649180166979,76828.3509651931,0.0,1.0
1987-07-28,43.5,43.87,43.5,43.5,8779,1.67537762275172,1.68962796115214,1.67537762275172,1.67537762275172,227940.551917347,0.0,1.0
1987-07-29,43.13,43.5,43.0,43.5,3986,1.6611272843513,1.67537762275172,1.6561204086971,1.67537762275172,103493.682645238,0.0,1.0
1987-07-30,43.0,43.38,42.75,43.13,3564,1.6561204086971,1.67075589137861,1.64649180166979,1.6611272843513,92536.7498614223,0.0,1.0
1987-07-31,42.87,42.87,42.5,42.87,2379,1.6511135330429,1.6511135330429,1.63686319464249,1.6511135330429,61769.0594613702,0.0,1.0
1987-08-03,42.5,42.87,42.37,42.87,16786,1.63686319464249,1.6511135330429,1.63185631898829,1.6511135330429,435836.667557191,0.0,1.0
1987-08-04,42.25,42.87,42.25,42.5,15364,1.62723458761518,1.6511135330429,1.62723458761518,1.63686319464249,398915.439077129,0.0,1.0
1987-08-05,42.75,42.87,42.0,42.25,4556,1.64649180166979,1.6511135330429,1.61760598058787,1.62723458761518,118293.331192099,0.0,1.0
1987-08-06,43.0,43.0,42.75,42.75,7462,1.6561204086971,1.6561204086971,1.64649180166979,1.64649180166979,193745.574485391,0.0,1.0
1987-08-07,43.0,43.0,42.75,43.0,1431,1.6561204086971,1.6561204086971,1.64649180166979,1.6561204086971,37154.9071413287,0.0,1.0
1987-08-10,42.37,43.5,42.25,43.0,13985,1.63185631898829,1.67537762275172,1.62723458761518,1.6561204086971,363110.675312005,0.0,1.0
1987-08-11,42.87,43.13,42.0,42.37,29586,1.6511135330429,1.6611272843513,1.61760598058787,1.63185631898829,768179.652469147,0.0,1.0
1987-08-12,42.37,42.75,42.37,42.75,12642,1.63185631898829,1.64649180166979,1.63185631898829,1.64649180166979,328240.626191946,0.0,1.0
1987-08-13,42.37,42.75,42.37,42.37,31842,1.63185631898829,1.64649180166979,1.63185631898829,1.63185631898829,826755.103559875,0.0,1.0
1987-08-14,42.0,42.37,42.0,42.37,17356,1.61760598058787,1.63185631898829,1.61760598058787,1.63185631898829,450636.316104052,0.0,1.0
1987-08-17,41.87,42.0,41.87,42.0,6769,1.61259910493367,1.61760598058787,1.61259910493367,1.61760598058787,175752.317567892,0.0,1.0
1987-08-18,41.5,42.0,41.5,41.87,6769,1.59834876653325,1.61760598058787,1.59834876653325,1.61259910493367,175752.317567892,0.0,1.0
1987-08-19,41.75,41.75,41.13,41.5,4556,1.60797737356056,1.60797737356056,1.58409842813283,1.59834876653325,118293.331192098,0.0,1.0
1987-08-20,41.75,41.75,41.5,41.75,1185,1.60797737356056,1.60797737356056,1.59834876653325,1.60797737356056,30767.690400052,0.0,1.0
1987-08-21,41.37,41.75,41.37,41.75,2660,1.59334189087905,1.60797737356056,1.59334189087905,1.60797737356056,69065.0265520154,0.0,1.0
1987-08-24,41.13,41.25,41.13,41.25,1185,1.58409842813283,1.58872015950594,1.58409842813283,1.58872015950594,30767.690400052,0.0,1.0
1987-08-25,41.25,41.25,40.75,41.13,3038,1.58872015950594,1.58872015950594,1.56946294545132,1.58409842813283,78879.5303251966,0.0,1.0
1987-08-26,41.37,41.37,41.37,41.37,553,1.59334189087905,1.59334189087905,1.59334189087905,1.59334189087905,14358.2555200243,0.0,1.0
1987-08-27,41.75,41.75,41.25,41.37,1589,1.60797737356056,1.60797737356056,1.58872015950594,1.59334189087905,41257.2658613355,0.0,1.0
1987-08-28,40.88,41.5,40.88,41.5,2660,1.57446982110553,1.59834876653325,1.57446982110553,1.59834876653325,69065.0265520152,0.0,1.0
1987-08-31,41.62,41.75,41.25,41.25,2774,1.60297049790636,1.60797737356056,1.58872015950594,1.58872015950594,72024.9562613874,0.0,1.0
1987-09-01,40.88,41.87,40.88,41.62,4161,1.57446982110553,1.61259910493367,1.57446982110553,1.60297049790636,108037.434392081,0.0,1.0
1987-09-02,40.62,41.5,40.5,40.88,7041,1.56445606979712,1.59834876653325,1.55983433842402,1.57446982110553,182814.605997271,0.0,1.0
1987-09-03,40.88,40.88,40.5,40.62,2379,1.57446982110553,1.57446982110553,1.55983433842402,1.56445606979712,61769.05946137,0.0,1.0
1987-09-04,40.37,40.62,40.37,40.62,3371,1.55482746276982,1.56445606979712,1.55482746276982,1.56445606979712,87525.6407920463,0.0,1.0
1987-09-08,39.12,40.25,39.12,40.25,14389,1.50668442763327,1.55020573139671,1.50668442763327,1.55020573139671,373600.25077329,0.0,1.0
1987-09-09,39.75,39.75,39.12,39.12,2379,1.53094851734209,1.53094851734209,1.50668442763327,1.50668442763327,61769.0594613701,0.0,1.0
1987-09-10,40.5,40.5,40.12,40.12,1589,1.55983433842402,1.55983433842402,1.54519885574251,1.54519885574251,41257.2658613354,0.0,1.0
1987-09-11,40.25,40.5,40.25,40.5,553,1.55020573139671,1.55983433842402,1.55020573139671,1.55983433842402,14358.2555200242,0.0,1.0
1987-09-14,40.12,40.12,40.12,40.12,9,1.54519885574251,1.54519885574251,1.54519885574251,1.54519885574251,233.678661266217,0.0,1.0
1987-09-15,39.75,40.12,39.75,40.12,790,1.53094851734209,1.54519885574251,1.53094851734209,1.54519885574251,20511.7936000346,0.0,1.0
1987-09-16,39.5,39.5,39.5,39.5,790,1.52131991031478,1.52131991031478,1.52131991031478,1.52131991031478,20511.7936000347,0.0,1.0
1987-09-17,40.12,40.12,39.63,39.63,790,1.54519885574251,1.54519885574251,1.52632678596898,1.52632678596898,20511.7936000346,0.0,1.0
1987-09-18,40.12,40.37,40.12,40.12,1589,1.54519885574251,1.55482746276982,1.54519885574251,1.54519885574251,41257.2658613354,0.0,1.0
1987-09-21,40.12,40.12,40.12,40.12,369,1.54519885574251,1.54519885574251,1.54519885574251,1.54519885574251,9580.82511191489,0.0,1.0
1987-09-22,39.75,39.75,39.5,39.75,553,1.53094851734209,1.53094851734209,1.52131991031478,1.53094851734209,14358.2555200242,0.0,1.0
1987-09-23,40.12,40.12,39.37,39.75,2774,1.54519885574251,1.54519885574251,1.51631303466058,1.53094851734209,72024.9562613873,0.0,1.0
1987-09-24,40.75,40.75,40.37,40.37,957,1.56946294545132,1.56946294545132,1.55482746276982,1.55482746276982,24847.8309813079,0.0,1.0
1987-09-25,41.37,41.62,41.25,41.25,6646,1.59334189087905,1.60297049790636,1.58872015950594,1.58872015950594,172558.709197253,0.0,1.0
1987-09-28,42.37,42.5,41.62,41.62,9174,1.63185631898829,1.63686319464249,1.60297049790636,1.60297049790636,238196.448717364,0.0,1.0
1987-09-29,42.5,42.5,42.5,42.5,1062,1.63686319464249,1.63686319464249,1.63686319464249,1.63686319464249,27574.0820294136,0.0,1.0
1987-09-30,42.5,42.62,42.37,42.5,8542,1.63686319464249,1.64148492601559,1.63185631898829,1.63686319464249,221787.013837336,0.0,1.0
1987-10-01,42.62,42.62,42.5,42.5,1431,1.64148492601559,1.64148492601559,1.63686319464249,1.63686319464249,37154.9071413287,0.0,1.0
1987-10-02,42.62,42.62,42.62,42.62,0,1.64148492601559,1.64148492601559,1.64148492601559,1.64148492601559,0,0.0,1.0
1987-10-05,42.0,42.37,42.0,42.37,2247,1.61760598058787,1.63185631898829,1.61760598058787,1.63185631898829,58341.7724294656,0.0,1.0
1987-10-06,41.13,41.75,41.13,41.75,7989,1.58409842813283,1.60797737356056,1.58409842813283,1.60797737356056,207428.758317313,0.0,1.0
1987-10-07,40.5,40.75,40.5,40.75,12642,1.55983433842402,1.56946294545132,1.55983433842402,1.56946294545132,328240.626191946,0.0,1.0
1987-10-08,40.25,40.37,40.25,40.37,9596,1.55020573139671,1.55482746276982,1.55020573139671,1.55482746276982,249153.38150118,0.0,1.0
1987-10-09,40.12,40.25,40.12,40.25,9174,1.54519885574251,1.55020573139671,1.54519885574251,1.55020573139671,238196.448717364,0.0,1.0
1987-10-12,40.12,40.12,40.12,40.12,4793,1.54519885574251,1.54519885574251,1.54519885574251,1.54519885574251,124446.869272109,0.0,1.0
1987-10-13,40.62,40.75,40.12,40.12,1975,1.56445606979712,1.56946294545132,1.54519885574251,1.54519885574251,51279.4840000867,0.0,1.0
1987-10-14,40.12,40.5,40.12,40.5,6400,1.54519885574251,1.55983433842402,1.54519885574251,1.55983433842402,166171.492455976,0.0,1.0
1987-10-15,39.0,39.63,39.0,39.63,957,1.50206269626016,1.52632678596898,1.50206269626016,1.52632678596898,24847.8309813078,0.0,1.0
1987-10-16,36.75,38.87,36.75,38.87,15759,1.41540523301438,1.49705582060596,1.41540523301438,1.49705582060596,409171.335877148,0.0,1.0
1987-10-19,34.37,35.75,34.37,35.75,5856,1.32374089411441,1.37689080490515,1.32374089411441,1.37689080490515,152046.915597218,0.0,1.0
1987-10-20,32.12,34.75,32.12,34.37,27979,1.23708343086863,1.33837637679591,1.23708343086863,1.32374089411441,726455.029285276,0.0,1.0
1987-10-21,32.88,33.75,32.63,32.63,4381,1.26635439623165,1.29986194868668,1.25672578920434,1.25672578920434,113749.579445255,0.0,1.0
1987-10-22,32.25,32.5,32.12,32.5,9596,1.24209030652283,1.25171891355014,1.23708343086863,1.25171891355014,249153.38150118,0.0,1.0
1987-10-23,32.75,32.75,31.5,32.25,5584,1.26134752057744,1.26134752057744,1.2132044854409,1.24209030652283,144984.62716784,0.0,1.0
1987-10-26,31.75,32.12,31.38,32.12,4793,1.22283309246821,1.23708343086863,1.20858275406779,1.23708343086863,124446.869272109,0.0,1.0
1987-10-27,30.75,31.5,30.75,31.5,21974,1.18431866435898,1.2132044854409,1.18431866435898,1.2132044854409,570539.433629316,0.0,1.0
1987-10-28,30.25,30.5,30.25,30.5,20157,1.16506145030436,1.17469005733167,1.16506145030436,1.17469005733167,523362.308349237,0.0,1.0
1987-10-29,31.12,31.12,30.5,30.5,77230,1.19856900275939,1.19856900275939,1.17469005733167,1.17469005733167,2005222.55662111,0.0,1.0
1987-10-30,31.5,31.5,31.25,31.25,70409,1.2132044854409,1.2132044854409,1.20357587841359,1.20357587841359,1828120.09567701,0.0,1.0
1987-11-02,31.75,31.75,31.75,31.75,1773,1.22283309246821,1.22283309246821,1.22283309246821,1.22283309246821,46034.6962694448,0.0,1.0
1987-11-03,31.75,31.75,31.5,31.75,1352,1.22283309246821,1.22283309246821,1.2132044854409,1.22283309246821,35103.7277813251,0.0,1.0
1987-11-04,31.25,31.25,31.12,31.25,957,1.20357587841359,1.20357587841359,1.19856900275939,1.20357587841359,24847.8309813078,0.0,1.0
1987-11-05,32.0,32.0,31.12,31.12,42245,1.23246169949552,1.23246169949552,1.19856900275939,1.19856900275939,1096861.67168793,0.0,1.0
1987-11-06,32.75,32.75,32.25,32.25,7831,1.26134752057744,1.26134752057744,1.24209030652283,1.24209030652283,203326.399597306,0.0,1.0
1987-11-09,31.5,32.5,31.12,32.5,4820,1.2132044854409,1.25171891355014,1.19856900275939,1.25171891355014,125147.905255908,0.0,1.0
1987-11-10,31.38,31.63,31.38,31.5,2028,1.20858275406779,1.2182113610951,1.20858275406779,1.2132044854409,52655.5916719878,0.0,1.0
1987-11-11,31.38,31.63,31.38,31.38,957,1.20858275406779,1.2182113610951,1.20858275406779,1.20858275406779,24847.8309813079,0.0,1.0
1987-11-12,32.37,32.37,31.87,31.87,4635,1.24671203789594,1.24671203789594,1.22745482384132,1.22745482384132,120344.510552102,0.0,1.0
1987-11-13,32.75,32.75,32.5,32.5,2247,1.26134752057744,1.26134752057744,1.25171891355014,1.25171891355014,58341.7724294658,0.0,1.0
1987-11-16,32.75,33.0,32.75,33.0,4161,1.26134752057744,1.27097612760475,1.26134752057744,1.27097612760475,108037.434392082,0.0,1.0
1987-11-17,32.75,32.75,32.75,32.75,825,1.26134752057744,1.26134752057744,1.26134752057744,1.26134752057744,21420.5439494033,0.0,1.0
1987-11-18,33.12,33.62,33.12,33.5,18656,1.27559785897786,1.29485507303248,1.27559785897786,1.29023334165937,484389.900509173,0.0,1.0
1987-11-19,33.12,33.37,33.12,33.37,27189,1.27559785897786,1.28522646600517,1.27559785897786,1.28522646600517,705943.235685244,0.0,1.0
1987-11-20,33.12,33.37,33.12,33.37,1975,1.27559785897786,1.28522646600517,1.27559785897786,1.28522646600517,51279.4840000867,0.0,1.0
1987-11-23,33.0,33.12,33.0,33.12,3371,1.27097612760475,1.27559785897786,1.27097612760475,1.27559785897786,87525.6407920468,0.0,1.0
1987-11-24,33.12,33.5,33.0,33.0,11193,1.27559785897786,1.29023334165937,1.27097612760475,1.27097612760475,290618.361728086,0.0,1.0
1987-11-25,33.12,33.37,33.12,33.37,3635,1.27559785897786,1.28522646600517,1.27559785897786,1.28522646600517,94380.2148558557,0.0,1.0
1987-11-27,33.12,33.12,33.12,33.12,1773,1.27559785897786,1.27559785897786,1.27559785897786,1.27559785897786,46034.6962694449,0.0,1.0
1987-11-30,32.63,33.0,32.63,33.0,3845,1.25672578920434,1.27097612760475,1.25672578920434,1.27097612760475,99832.7169520671,0.0,1.0
1987-12-01,32.12,32.63,32.12,32.63,2959,1.23708343086863,1.25672578920434,1.23708343086863,1.25672578920434,76828.3509651928,0.0,1.0
1987-12-02,32.5,32.5,32.37,32.37,1589,1.25171891355014,1.25171891355014,1.24671203789594,1.24671203789594,41257.2658613354,0.0,1.0
1987-12-03,32.5,32.75,32.5,32.75,7989,1.25171891355014,1.26134752057744,1.25171891355014,1.26134752057744,207428.758317312,0.0,1.0
1987-12-04,31.75,32.25,31.75,32.25,6242,1.22283309246821,1.24209030652283,1.22283309246821,1.24209030652283,162069.13373597,0.0,1.0
1987-12-07,31.5,31.75,31.5,31.75,2423,1.2132044854409,1.22283309246821,1.2132044854409,1.22283309246821,62911.488472005,0.0,1.0
1987-12-08,31.75,31.75,31.5,31.5,3196,1.22283309246821,1.22283309246821,1.2132044854409,1.2132044854409,82981.8890452034,0.0,1.0
1987-12-09,32.63,32.63,31.38,31.38,16961,1.25672578920434,1.25672578920434,1.20858275406779,1.20858275406779,440380.419304034,0.0,1.0
1987-12-10,32.63,32.75,32.25,32.25,957,1.25672578920434,1.26134752057744,1.24209030652283,1.24209030652283,24847.8309813077,0.0,1.0
1987-12-11,32.5,32.75,32.37,32.37,11457,1.25171891355014,1.26134752057744,1.24671203789594,1.24671203789594,297472.935791894,0.0,1.0
1987-12-14,33.25,33.25,32.75,32.75,2423,1.28060473463206,1.28060473463206,1.26134752057744,1.26134752057744,62911.4884720051,0.0,1.0
1987-12-15,34.0,34.0,32.75,33.0,51990,1.30949055571399,1.30949055571399,1.26134752057744,1.27097612760475,1349883.73324785,0.0,1.0
1987-12-16,34.5,34.5,33.75,34.0,6409,1.32874776976861,1.32874776976861,1.29986194868668,1.30949055571399,166405.171117243,0.0,1.0
1987-12-17,35.0,35.0,35.0,35.0,1062,1.34800498382322,1.34800498382322,1.34800498382322,1.34800498382322,27574.0820294137,0.0,1.0
1987-12-18,35.5,35.5,34.75,34.75,3986,1.36726219787784,1.36726219787784,1.33837637679591,1.33837637679591,103493.682645238,0.0,1.0
1987-12-21,35.5,35.5,35.25,35.25,2844,1.36726219787784,1.36726219787784,1.35763359085053,1.35763359085053,73842.4569601248,0.0,1.0
1987-12-22,36.0,36.0,35.75,35.75,4820,1.38651941193246,1.38651941193246,1.37689080490515,1.37689080490515,125147.905255907,0.0,1.0
1987-12-23,36.75,36.75,36.5,36.5,1615,1.41540523301438,1.41540523301438,1.40577662598708,1.40577662598708,41932.3375494381,0.0,1.0
1987-12-24,36.5,36.75,36.5,36.75,1431,1.40577662598708,1.41540523301438,1.40577662598708,1.41540523301438,37154.9071413285,0.0,1.0
1987-12-28,37.0,37.0,36.75,36.75,6409,1.42503384004169,1.42503384004169,1.41540523301438,1.41540523301438,166405.171117244,0.0,1.0
1987-12-29,37.0,37.5,36.5,37.25,37768,1.42503384004169,1.44429105409631,1.40577662598708,1.434662447069,980619.519855836,0.0,1.0
1987-12-30,37.75,37.75,37.0,37.0,2564,1.45391966112362,1.45391966112362,1.42503384004169,1.42503384004169,66572.4541651757,0.0,1.0
1987-12-31,37.75,38.0,37.5,37.75,8542,1.45391966112362,1.46354826815093,1.44429105409631,1.45391966112362,221787.013837337,0.0,1.0
1988-01-04,38.5,38.5,37.87,37.87,3845,1.48280548220555,1.48280548220555,1.45854139249673,1.45854139249673,99832.7169520671,0.0,1.0
1988-01-05,39.5,39.5,39.0,39.0,2660,1.52131991031478,1.52131991031478,1.50206269626016,1.50206269626016,69065.0265520154,0.0,1.0
1988-01-06,39.63,39.75,39.5,39.5,9060,1.52632678596898,1.53094851734209,1.52131991031478,1.52131991031478,235236.519007992,0.0,1.0
1988-01-07,40.0,40.0,39.88,39.88,2959,1.5405771243694,1.5405771243694,1.53595539299629,1.53595539299629,76828.350965193,0.0,1.0
1988-01-08,40.12,40.25,39.75,39.75,2142,1.54519885574251,1.55020573139671,1.53094851734209,1.53094851734209,55615.5213813596,0.0,1.0
1988-01-11,40.0,40.12,39.75,40.0,33062,1.5405771243694,1.54519885574251,1.53094851734209,1.5405771243694,858431.544309297,0.0,1.0
1988-01-12,39.75,40.0,39.75,40.0,2959,1.53094851734209,1.5405771243694,1.53094851734209,1.5405771243694,76828.350965193,0.0,1.0
1988-01-13,39.75,39.75,39.75,39.75,59452,1.53094851734209,1.53094851734209,1.53094851734209,1.53094851734209,1543629.30773324,0.0,1.0
1988-01-14,39.75,39.75,39.75,39.75,3749,1.53094851734209,1.53094851734209,1.53094851734209,1.53094851734209,97340.1445652277,0.0,1.0
1988-01-15,39.88,39.88,39.88,39.88,19630,1.53595539299629,1.53595539299629,1.53595539299629,1.53595539299629,509679.124517317,0.0,1.0
1988-01-18,39.88,39.88,39.88,39.88,0,1.53595539299629,1.53595539299629,1.53595539299629,1.53595539299629,0,0.0,1.0
1988-01-19,39.5,39.75,39.25,39.75,6646,1.52131991031478,1.53094851734209,1.51169130328747,1.53094851734209,172558.709197254,0.0,1.0
1988-01-20,39.5,39.5,39.5,39.5,5171,1.52131991031478,1.52131991031478,1.52131991031478,1.52131991031478,134261.37304529,0.0,1.0
1988-01-21,41.0,41.0,39.5,39.5,5979,1.57909155247863,1.57909155247863,1.52131991031478,1.52131991031478,155240.523967857,0.0,1.0
1988-01-22,43.38,43.38,41.25,41.25,9244,1.67075589137861,1.67075589137861,1.58872015950594,1.58872015950594,240013.949416102,0.0,1.0
1988-01-25,44.0,44.0,43.13,43.13,4978,1.69463483680634,1.69463483680634,1.6611272843513,1.6611272843513,129250.263975914,0.0,1.0
1988-01-26,44.0,44.0,43.13,43.5,15644,1.69463483680634,1.69463483680634,1.6611272843513,1.67537762275172,406185.441872078,0.0,1.0
1988-01-27,44.12,44.25,43.75,43.75,24968,1.69925656817945,1.70426344383365,1.68500622977903,1.68500622977903,648276.534943878,0.0,1.0
1988-01-28,44.12,44.25,44.0,44.0,3371,1.69925656817945,1.70426344383365,1.69463483680634,1.69463483680634,87525.6407920464,0.0,1.0
1988-01-29,45.63,45.87,44.75,45.0,67038,1.75741335462439,1.76665681737061,1.72352065788826,1.73314926491557,1740594.45488497,0.0,1.0
1988-02-01,46.25,47.75,46.0,46.62,13441,1.78129230005212,1.83906394221597,1.77166369302481,1.79554263845253,348986.098453247,0.0,1.0
1988-02-02,46.62,46.62,45.75,46.0,3749,1.79554263845253,1.79554263845253,1.7620350859975,1.77166369302481,97340.1445652279,0.0,1.0
1988-02-03,45.25,46.25,45.0,46.25,39462,1.74277787194288,1.78129230005212,1.73314926491557,1.78129230005212,1024603.03676528,0.0,1.0
1988-02-04,44.5,45.0,44.25,45.0,3038,1.71389205086096,1.73314926491557,1.70426344383365,1.73314926491557,78879.5303251963,0.0,1.0
1988-02-05,43.87,44.75,43.87,44.75,6163,1.68962796115214,1.72352065788826,1.68962796115214,1.72352065788826,160017.954375966,0.0,1.0
1988-02-08,41.75,42.5,41.75,42.5,16961,1.60797737356056,1.63686319464249,1.60797737356056,1.63686319464249,440380.419304035,0.0,1.0
1988-02-09,42.0,42.0,41.5,42.0,15996,1.61760598058787,1.61760598058787,1.59834876653325,1.61760598058787,415324.873957157,0.0,1.0
1988-02-10,42.62,42.62,42.0,42.0,53579,1.64148492601559,1.64148492601559,1.61760598058787,1.61760598058787,1391140.99910919,0.0,1.0
1988-02-11,43.62,43.87,42.75,42.75,14038,1.67999935412483,1.68962796115214,1.64649180166979,1.64649180166979,364486.782983907,0.0,1.0
1988-02-12,45.5,45.5,44.0,44.38,19446,1.75240647897019,1.75240647897019,1.69463483680634,1.70927031948785,504901.694109207,0.0,1.0
1988-02-16,46.12,46.12,45.0,45.25,21974,1.77628542439792,1.77628542439792,1.73314926491557,1.74277787194288,570539.433629317,0.0,1.0
1988-02-17,45.37,46.12,45.37,46.12,18840,1.74739960331599,1.77628542439792,1.74739960331599,1.77628542439792,489167.330917282,0.0,1.0
1988-02-18,45.0,45.5,45.0,45.25,11624,1.73314926491557,1.75240647897019,1.73314926491557,1.74277787194288,301808.973173168,0.0,1.0
1988-02-19,44.63,45.0,44.5,44.75,2028,1.71889892651516,1.73314926491557,1.71389205086096,1.72352065788826,52655.5916719876,0.0,1.0
1988-02-22,44.0,44.38,43.75,44.38,13169,1.69463483680634,1.70927031948785,1.68500622977903,1.70927031948785,341923.810023868,0.0,1.0
1988-02-23,45.37,45.37,44.25,44.25,27189,1.74739960331599,1.74739960331599,1.70426344383365,1.70426344383365,705943.235685243,0.0,1.0
1988-02-24,48.0,48.25,45.75,45.75,16645,1.84869254924328,1.85832115627059,1.7620350859975,1.7620350859975,432175.701864021,0.0,1.0
1988-02-25,48.25,48.25,47.75,48.0,1975,1.85832115627059,1.85832115627059,1.83906394221597,1.84869254924328,51279.4840000865,0.0,1.0
1988-02-26,48.13,48.5,48.0,48.0,3845,1.85369942489748,1.8679497632979,1.84869254924328,1.84869254924328,99832.7169520673,0.0,1.0
1988-02-29,48.0,48.37,48.0,48.13,5584,1.84869254924328,1.8629428876437,1.84869254924328,1.85369942489748,144984.62716784,0.0,1.0
1988-03-01,47.37,47.75,47.25,47.75,10561,1.82442845953446,1.83906394221597,1.81980672816135,1.83906394221597,274208.926848058,0.0,1.0
1988-03-02,47.75,48.25,47.5,47.75,10781,1.83906394221597,1.85832115627059,1.82943533518866,1.83906394221597,279921.071901232,0.0,1.0
1988-03-03,46.5,48.0,46.5,48.0,8428,1.79092090707943,1.84869254924328,1.79092090707943,1.84869254924328,218827.084127964,0.0,1.0
1988-03-04,46.0,46.5,46.0,46.5,15759,1.77166369302481,1.79092090707943,1.77166369302481,1.79092090707943,409171.335877146,0.0,1.0
1988-03-07,46.0,46.5,46.0,46.0,18779,1.77166369302481,1.79092090707943,1.77166369302481,1.77166369302481,487583.50887981,0.0,1.0
1988-03-08,47.0,47.0,46.0,46.25,17181,1.81017812113404,1.81017812113404,1.77166369302481,1.78129230005212,446092.56435721,0.0,1.0
1988-03-09,46.88,47.12,46.75,46.75,17356,1.80555638976094,1.81479985250715,1.80054951410673,1.80054951410673,450636.316104051,0.0,1.0
1988-03-10,46.88,47.25,46.88,47.0,9613,1.80555638976094,1.81980672816135,1.80555638976094,1.81017812113404,249594.774528016,0.0,1.0
1988-03-11,46.88,47.0,46.75,47.0,430,1.80555638976094,1.81017812113404,1.80054951410673,1.81017812113404,11164.6471493859,0.0,1.0
1988-03-14,47.0,47.37,47.0,47.25,8964,1.81017812113404,1.82442845953446,1.81017812113404,1.81980672816135,232743.946621153,0.0,1.0
1988-03-15,48.5,48.5,47.25,47.5,9596,1.8679497632979,1.8679497632979,1.81980672816135,1.82943533518866,249153.38150118,0.0,1.0
1988-03-16,49.0,49.25,48.5,48.5,20789,1.88720697735251,1.89683558437982,1.8679497632979,1.8679497632979,539771.743229267,0.0,1.0
1988-03-17,49.0,50.0,49.0,49.0,11852,1.88720697735251,1.92572140546175,1.88720697735251,1.88720697735251,307728.832591913,0.0,1.0
1988-03-18,49.13,49.62,49.13,49.25,6646,1.89221385300671,1.91108592278024,1.89221385300671,1.89683558437982,172558.709197254,0.0,1.0
1988-03-21,49.5,49.87,49.38,49.38,12379,1.90646419140713,1.92071452980755,1.90184246003402,1.90184246003402,321412.016423834,0.0,1.0
1988-03-22,50.25,50.25,49.62,49.75,8964,1.93535001248906,1.93535001248906,1.91108592278024,1.91609279843444,232743.946621152,0.0,1.0
1988-03-23,50.25,50.25,50.0,50.12,8428,1.93535001248906,1.93535001248906,1.92572140546175,1.93034313683486,218827.084127964,0.0,1.0
1988-03-24,50.12,50.25,50.12,50.25,1238,1.93034313683486,1.93535001248906,1.93034313683486,1.93535001248906,32143.798071953,0.0,1.0
1988-03-25,50.25,50.25,50.12,50.12,2142,1.93535001248906,1.93535001248906,1.93034313683486,1.93034313683486,55615.5213813597,0.0,1.0
1988-03-28,51.0,51.0,50.0,50.12,15644,1.96423583357098,1.96423583357098,1.92572140546175,1.93034313683486,406185.441872079,0.0,1.0
1988-03-29,50.75,50.75,50.25,50.75,4635,1.95460722654367,1.95460722654367,1.93535001248906,1.95460722654367,120344.510552102,0.0,1.0
1988-03-30,51.38,51.38,51.0,51.0,4433,1.97887131625249,1.97887131625249,1.96423583357098,1.96423583357098,115099.72282146,0.0,1.0
1988-03-31,51.25,51.25,51.0,51.12,3450,1.97386444059829,1.97386444059829,1.96423583357098,1.96885756494409,89576.8201520501,0.0,1.0
1988-04-04,51.0,51.25,51.0,51.12,2379,1.96423583357098,1.97386444059829,1.96423583357098,1.96885756494409,61769.0594613702,0.0,1.0
1988-04-05,51.0,51.0,51.0,51.0,7225,1.96423583357098,1.96423583357098,1.96423583357098,1.96423583357098,187592.03640538,0.0,1.0
1988-04-06,52.0,52.0,51.0,51.0,18840,2.00275026168022,2.00275026168022,1.96423583357098,1.96423583357098,489167.330917281,0.0,1.0
1988-04-07,52.5,52.5,52.0,52.25,47644,2.02200747573484,2.02200747573484,2.00275026168022,2.01237886870753,1237042.90415196,0.0,1.0
1988-04-08,54.5,54.5,52.75,52.75,14775,2.09903633195331,2.09903633195331,2.03163608276214,2.03163608276214,383622.468912039,0.0,1.0
1988-04-11,58.25,58.25,55.5,55.75,42956,2.24346543736294,2.24346543736294,2.13755076006254,2.14717936708985,1115322.28592796,0.0,1.0
1988-04-12,58.63,59.0,58.0,58.25,83042,2.25810092004445,2.27235125844486,2.23383683033563,2.24346543736294,2156127.04320769,0.0,1.0
1988-04-13,58.25,58.75,57.75,58.75,12967,2.24346543736294,2.26272265141755,2.22420822330832,2.26272265141755,336679.022293226,0.0,1.0
1988-04-14,57.25,57.62,57.0,57.62,11624,2.2049510092537,2.21920134765412,2.19532240222639,2.21920134765412,301808.973173168,0.0,1.0
1988-04-15,57.12,57.5,57.12,57.25,39831,2.1999441335995,2.21457961628101,2.1999441335995,2.2049510092537,1034183.86187719,0.0,1.0
1988-04-18,57.0,57.12,57.0,57.12,2247,2.19532240222639,2.1999441335995,2.19532240222639,2.1999441335995,58341.7724294657,0.0,1.0
1988-04-19,56.25,56.75,56.25,56.75,48786,2.16643658114447,2.18569379519908,2.16643658114447,2.18569379519908,1266694.12983707,0.0,1.0
1988-04-20,56.75,56.87,56.0,56.0,12019,2.18569379519908,2.19031552657219,2.15680797411716,2.15680797411716,312064.869973186,0.0,1.0
1988-04-21,57.38,57.75,56.87,56.87,17857,2.2099578849079,2.22420822330832,2.19031552657219,2.19031552657219,463644.428247872,0.0,1.0
1988-04-22,57.38,57.38,57.0,57.25,13353,2.2099578849079,2.2099578849079,2.19532240222639,2.2049510092537,346701.240431978,0.0,1.0
1988-04-25,58.5,58.87,57.38,57.62,6830,2.25309404439025,2.26734438279066,2.2099578849079,2.21920134765412,177336.139605362,0.0,1.0
1988-04-26,58.5,58.87,58.5,58.75,1431,2.25309404439025,2.26734438279066,2.25309404439025,2.26272265141755,37154.9071413285,0.0,1.0
1988-04-27,58.37,58.5,58.25,58.25,6163,2.24808716873604,2.25309404439025,2.24346543736294,2.24346543736294,160017.954375967,0.0,1.0
1988-04-28,57.75,58.37,57.75,58.37,6409,2.22420822330832,2.24808716873604,2.22420822330832,2.24808716873604,166405.171117243,0.0,1.0
1988-04-29,56.62,57.5,56.62,57.5,6769,2.18068691954488,2.21457961628101,2.18068691954488,2.21457961628101,175752.317567892,0.0,1.0
1988-05-02,56.38,56.75,56.25,56.75,3450,2.17144345679867,2.18569379519908,2.16643658114447,2.18569379519908,89576.8201520499,0.0,1.0
1988-05-03,57.0,57.0,56.75,56.75,7190,2.19532240222639,2.19532240222639,2.18569379519908,2.18569379519908,186683.286056012,0.0,1.0
1988-05-04,56.62,56.75,56.38,56.75,2660,2.18068691954488,2.18569379519908,2.17144345679867,2.18569379519908,69065.0265520155,0.0,1.0
1988-05-05,55.75,56.75,55.75,56.5,3038,2.14717936708985,2.18569379519908,2.14717936708985,2.17606518817178,78879.5303251965,0.0,1.0
1988-05-06,54.5,55.5,54.5,55.5,1852,2.09903633195331,2.13755076006254,2.09903633195331,2.13755076006254,48085.8756294482,0.0,1.0
1988-05-09,54.75,55.0,54.25,54.5,1431,2.10866493898061,2.11829354600792,2.089407724926,2.09903633195331,37154.9071413287,0.0,1.0
1988-05-10,54.62,54.62,54.62,54.62,9,2.12098955597557,2.12098955597557,2.12098955597557,2.12098955597557,231.769175201758,0.45,1.0
1988-05-11,54.5,54.87,54.0,54.87,3450,2.11632974735753,2.13069749059648,2.09691387811572,2.13069749059648,88844.8504940073,0.0,1.0
1988-05-12,54.0,54.62,54.0,54.62,2379,2.09691387811572,2.12098955597557,2.09691387811572,2.12098955597557,61264.318644998,0.0,1.0
1988-05-13,54.75,54.75,54.5,54.5,4030,2.12603768197844,2.12603768197844,2.11632974735753,2.11632974735753,103781.086229232,0.0,1.0
1988-05-16,54.87,55.13,54.87,55.0,9596,2.13069749059648,2.14079374260222,2.13069749059648,2.13574561659935,247117.445026229,0.0,1.0
1988-05-17,54.37,55.13,54.37,55.13,4030,2.11128162135466,2.14079374260222,2.11128162135466,2.14079374260222,103781.086229232,0.0,1.0
1988-05-18,53.75,54.25,53.75,54.25,1589,2.08720594349482,2.10662181273663,2.08720594349482,2.10662181273663,40920.1354883991,0.0,1.0
1988-05-19,52.25,53.5,51.5,53.5,14389,2.02895833576938,2.07749800887391,1.99983453190666,2.07749800887391,370547.406886454,0.0,1.0
1988-05-20,52.0,52.12,52.0,52.12,641,2.01925040114847,2.02391020976651,2.01925040114847,2.02391020976651,16507.1157004808,0.0,1.0
1988-05-23,51.87,52.0,51.5,52.0,3749,2.0142022751456,2.01925040114847,1.99983453190666,2.01925040114847,96544.7375368212,0.0,1.0
1988-05-24,52.12,52.37,51.87,51.87,1238,2.02391020976651,2.03361814438741,2.0142022751456,2.0142022751456,31881.1376555306,0.0,1.0
1988-05-25,54.0,54.25,52.37,52.37,9174,2.09691387811572,2.10662181273663,2.03361814438741,2.03361814438741,236250.045922325,0.0,1.0
1988-05-26,54.0,54.0,54.0,54.0,246,2.09691387811572,2.09691387811572,2.09691387811572,2.09691387811572,6335.02412218138,0.0,1.0
1988-05-27,53.75,54.25,53.75,54.25,1238,2.08720594349482,2.10662181273663,2.08720594349482,2.10662181273663,31881.1376555306,0.0,1.0
1988-05-31,53.25,53.5,53.25,53.5,369,2.067790074253,2.07749800887391,2.067790074253,2.07749800887391,9502.53618327208,0.0,1.0
1988-06-01,53.88,54.0,53.37,53.37,20025,2.09225406949769,2.09691387811572,2.07244988287104,2.07244988287104,515686.41482391,0.0,1.0
1988-06-02,54.37,54.37,54.0,54.0,1615,2.11128162135466,2.11128162135466,2.09691387811572,2.09691387811572,41589.6908834266,0.0,1.0
1988-06-03,54.37,54.37,54.12,54.25,2564,2.11128162135466,2.11128162135466,2.10157368673376,2.10662181273663,66028.4628019231,0.0,1.0
1988-06-06,37.0,37.0,35.88,36.25,5452,2.15516148584116,2.15516148584116,2.08992416518867,2.11147578004708,93600.4106074061,0.0,1.5
1988-06-07,37.5,37.5,36.63,36.75,13867,2.18428528970388,2.18428528970388,2.13360987098275,2.1405995839098,238069.863149835,0.0,1.0
1988-06-08,38.5,38.63,37.37,37.37,9613,2.24253289742931,2.25010508643362,2.17671310069957,2.17671310069957,165036.820830704,0.0,1.0
1988-06-09,39.0,39.25,38.5,38.5,7230,2.27165670129203,2.28621860322339,2.24253289742931,2.24253289742931,124125.26938583,0.0,1.0
1988-06-10,38.75,39.38,38.5,39.25,16790,2.25709479936067,2.2937907922277,2.24253289742931,2.28621860322339,288252.181602779,0.0,1.0
1988-06-13,40.25,40.25,38.87,39.0,45235,2.34446621094883,2.34446621094883,2.26408451228773,2.27165670129203,776598.417796407,0.0,1.0
1988-06-14,40.75,41.75,40.25,40.25,45867,2.37359001481155,2.43183762253698,2.34446621094883,2.34446621094883,787448.64881326,0.0,1.0
1988-06-15,40.5,40.75,40.0,40.75,14828,2.35902811288019,2.37359001481155,2.32990430901747,2.37359001481155,254568.39480679,0.0,1.0
1988-06-16,40.12,40.5,40.0,40.25,41363,2.33689402194452,2.35902811288019,2.32990430901747,2.34446621094883,710123.584731134,0.0,1.0
1988-06-17,40.12,40.5,40.12,40.25,3753,2.33689402194452,2.35902811288019,2.33689402194452,2.34446621094883,64431.8307060887,0.0,1.0
1988-06-20,40.0,40.25,40.0,40.25,2384,2.32990430901747,2.34446621094883,2.32990430901747,2.34446621094883,40928.7195319252,0.0,1.0
1988-06-21,40.0,40.12,40.0,40.0,2844,2.32990430901747,2.33689402194452,2.32990430901747,2.32990430901747,48826.0395758369,0.0,1.0
1988-06-22,41.75,41.75,40.25,40.25,18384,2.43183762253698,2.43183762253698,2.34446621094883,2.34446621094883,315618.112363639,0.0,1.0
1988-06-23,41.62,41.87,41.25,41.87,13235,2.42426543353268,2.43882733546404,2.40271381867427,2.43882733546404,227219.632132982,0.0,1.0
1988-06-24,41.87,41.87,41.38,41.75,27193,2.43882733546404,2.43882733546404,2.41028600767857,2.43183762253698,466851.791204547,0.0,1.0
1988-06-27,41.38,41.87,41.13,41.87,7638,2.41028600767857,2.43882733546404,2.39572410574721,2.43882733546404,131129.848903039,0.0,1.0
1988-06-28,40.62,41.62,40.62,41.62,5228,2.36601782580724,2.42426543353268,2.36601782580724,2.42426543353268,89754.7591077621,0.0,1.0
1988-06-29,40.62,40.88,40.5,40.88,18779,2.36601782580724,2.38116220381585,2.35902811288019,2.38116220381585,322399.506749171,0.0,1.0
1988-06-30,40.75,40.75,40.5,40.75,9969,2.37359001481155,2.37359001481155,2.35902811288019,2.37359001481155,171148.659821209,0.0,1.0
1988-07-01,40.88,40.88,40.62,40.88,3845,2.38116220381585,2.38116220381585,2.36601782580724,2.38116220381585,66011.2947148711,0.0,1.0
1988-07-05,41.13,41.13,40.75,40.75,1185,2.39572410574721,2.39572410574721,2.37359001481155,2.37359001481155,20344.1831565988,0.0,1.0
1988-07-06,41.5,41.5,41.0,41.0,1778,2.41727572060562,2.41727572060562,2.38815191674291,2.38815191674291,30524.8587784241,0.0,1.0
1988-07-07,41.13,41.38,41.13,41.25,1238,2.39572410574721,2.41028600767857,2.39572410574721,2.40271381867427,21254.0917703538,0.0,1.0
1988-07-08,41.25,41.38,41.0,41.13,5452,2.40271381867427,2.41028600767857,2.38815191674291,2.39572410574721,93600.410607406,0.0,1.0
1988-07-11,41.25,41.38,41.13,41.38,1435,2.40271381867427,2.41028600767857,2.39572410574721,2.41028600767857,24636.2049195942,0.0,1.0
1988-07-12,40.5,41.13,40.5,41.13,12813,2.35902811288019,2.39572410574721,2.35902811288019,2.39572410574721,219974.699397046,0.0,1.0
1988-07-13,39.12,40.37,39.12,40.37,14828,2.27864641421908,2.35145592387588,2.27864641421908,2.35145592387588,254568.39480679,0.0,1.0
1988-07-14,38.87,38.87,38.63,38.87,19635,2.26408451228773,2.26408451228773,2.25010508643362,2.26408451228773,337095.389265667,0.0,1.0
1988-07-15,38.38,38.63,38.38,38.5,20635,2.23554318450226,2.25010508643362,2.23554318450226,2.24253289742931,354263.47631765,0.0,1.0
1988-07-18,38.5,38.5,38.13,38.13,10838,2.24253289742931,2.24253289742931,2.2209812825709,2.2209812825709,186067.727469382,0.0,1.0
1988-07-19,38.75,39.25,38.5,38.75,9060,2.25709479936067,2.28621860322339,2.24253289742931,2.25709479936067,155542.868690958,0.0,1.0
1988-07-20,39.25,39.25,38.87,39.0,4267,2.28621860322339,2.28621860322339,2.26408451228773,2.27165670129203,73256.2274508075,0.0,1.0
1988-07-21,39.0,39.38,39.0,39.38,7190,2.27165670129203,2.2937907922277,2.27165670129203,2.2937907922277,123438.545903751,0.0,1.0
1988-07-22,39.0,39.25,39.0,39.25,8178,2.27165670129203,2.28621860322339,2.27165670129203,2.28621860322339,140400.615911109,0.0,1.0
1988-07-25,39.38,39.38,39.0,39.0,1356,2.2937907922277,2.2937907922277,2.27165670129203,2.27165670129203,23279.9260424876,0.0,1.0
1988-07-26,39.38,39.38,39.25,39.38,18147,2.2937907922277,2.2937907922277,2.28621860322339,2.2937907922277,311549.275732318,0.0,1.0
1988-07-27,39.38,39.75,39.38,39.63,2779,2.2937907922277,2.31534240708611,2.2937907922277,2.30835269415906,47710.1139174581,0.0,1.0
1988-07-28,39.0,39.5,39.0,39.5,8823,2.27165670129203,2.30078050515475,2.27165670129203,2.30078050515475,151474.032059638,0.0,1.0
1988-07-29,38.0,38.5,37.37,38.5,19569,2.2134090935666,2.24253289742931,2.17671310069957,2.24253289742931,335962.295520236,0.0,1.0
1988-08-01,37.87,38.0,37.0,38.0,6242,2.20583690456229,2.2134090935666,2.15516148584116,2.2134090935666,107163.199378472,0.0,1.0
1988-08-02,37.87,37.87,37.25,37.87,4438,2.20583690456229,2.20583690456229,2.16972338777252,2.20583690456229,76191.9703366963,0.0,1.0
1988-08-03,37.5,38.0,37.5,38.0,6163,2.18428528970388,2.2134090935666,2.18428528970388,2.2134090935666,105806.920501365,0.0,1.0
1988-08-04,38.0,38.0,37.87,38.0,10390,2.2134090935666,2.2134090935666,2.20583690456229,2.2134090935666,178376.424470093,0.0,1.0
1988-08-05,37.5,38.0,37.5,38.0,2423,2.18428528970388,2.2134090935666,2.18428528970388,2.2134090935666,41598.2749269525,0.0,1.0
1988-08-08,38.0,38.0,37.25,37.75,16013,2.2134090935666,2.2134090935666,2.16972338777252,2.19884719163524,274912.577963388,0.0,1.0
1988-08-09,38.25,38.38,37.87,37.87,19450,2.23962051704304,2.24723229919247,2.21737069229856,2.21737069229856,332182.391766195,0.2,1.0
1988-08-10,38.0,38.0,37.5,38.0,10956,2.22498247444799,2.22498247444799,2.19570638925788,2.22498247444799,187115.181706449,0.0,1.0
1988-08-11,38.0,38.0,37.75,37.75,4438,2.22498247444799,2.22498247444799,2.21034443185294,2.21034443185294,75795.6531958032,0.0,1.0
1988-08-12,38.0,38.0,37.62,37.75,11575,2.22498247444799,2.22498247444799,2.20273264970351,2.21034443185294,197686.950369856,0.0,1.0
1988-08-15,36.37,37.75,36.0,37.75,5057,2.12954243672825,2.21034443185294,2.10787813368757,2.21034443185294,86367.4218592106,0.0,1.0
1988-08-16,36.0,36.37,36.0,36.37,4978,2.10787813368757,2.12954243672825,2.10787813368757,2.12954243672825,85018.197748695,0.0,1.0
1988-08-17,35.5,36.0,35.5,35.88,2568,2.07860204849746,2.10787813368757,2.07860204849746,2.10085187324194,43858.3229848633,0.0,1.0
1988-08-18,35.0,35.5,35.0,35.0,4267,2.04932596330736,2.07860204849746,2.04932596330736,2.04932596330736,72875.1807540541,0.0,1.0
1988-08-19,34.25,35.0,33.37,35.0,11035,2.0054118355222,2.04932596330736,1.95388592558762,2.04932596330736,188464.405816965,0.0,1.0
1988-08-22,33.0,34.5,32.88,34.5,11378,1.93222162254694,2.02004987811725,1.92519536210131,2.02004987811725,194322.429486672,0.0,1.0
1988-08-23,31.75,33.0,31.5,32.75,38044,1.85903140957168,1.93222162254694,1.84439336697662,1.91758357995189,649745.342537434,0.0,1.0
1988-08-24,32.75,32.75,31.75,31.75,21768,1.91758357995189,1.91758357995189,1.85903140957168,1.85903140957168,371771.018198793,0.0,1.0
1988-08-25,32.5,32.75,32.0,32.75,7190,1.90294553735683,1.91758357995189,1.87366945216673,1.91758357995189,122796.472843133,0.0,1.0
1988-08-26,33.37,33.37,32.63,32.75,2779,1.95388592558762,1.95388592558762,1.91055731950626,1.91758357995189,47461.9468749745,0.0,1.0
1988-08-29,33.25,33.62,33.0,33.62,1185,1.94685966514199,1.96852396818267,1.93222162254694,1.96852396818267,20238.3616577348,0.0,1.0
1988-08-30,33.25,33.25,33.25,33.25,250,1.94685966514199,1.94685966514199,1.94685966514199,1.94685966514199,4269.69655226472,0.0,1.0
1988-08-31,32.0,33.25,32.0,33.25,13050,1.87366945216673,1.94685966514199,1.87366945216673,1.94685966514199,222878.160028218,0.0,1.0
1988-09-01,31.75,32.0,31.25,32.0,21175,1.85903140957168,1.87366945216673,1.82975532438157,1.87366945216673,361643.297976821,0.0,1.0
1988-09-02,32.0,32.25,31.75,32.0,3213,1.87366945216673,1.88830749476178,1.85903140957168,1.87366945216673,54874.1400897061,0.0,1.0
1988-09-06,32.25,32.88,32.25,32.5,6650,1.88830749476178,1.92519536210131,1.88830749476178,1.90294553735683,113573.928290242,0.0,1.0
1988-09-07,31.63,32.25,31.63,32.25,2147,1.85200514912605,1.88830749476178,1.85200514912605,1.88830749476178,36668.1539908494,0.0,1.0
1988-09-08,32.37,32.63,31.5,31.75,36556,1.89533375520741,1.91055731950626,1.84439336697662,1.85903140957168,624332.108658355,0.0,1.0
1988-09-09,32.25,32.75,32.12,32.63,10561,1.88830749476178,1.91758357995189,1.88069571261235,1.91055731950626,180369.061153871,0.0,1.0
1988-09-12,32.37,32.63,32.37,32.5,13050,1.89533375520741,1.91055731950626,1.89533375520741,1.90294553735683,222878.160028218,0.0,1.0
1988-09-13,33.37,33.88,32.5,32.5,6650,1.95388592558762,1.98374753248152,1.90294553735683,1.90294553735683,113573.928290241,0.0,1.0
1988-09-14,33.75,34.38,33.62,33.62,5347,1.9761357503321,2.01302361767163,1.96852396818267,1.96852396818267,91320.2698598376,0.0,1.0
1988-09-15,35.25,35.5,33.5,33.5,62393,2.06396400590241,2.07860204849746,1.96149770773704,1.96149770773704,1065596.70794181,0.0,1.0
1988-09-16,35.88,35.88,35.38,35.38,18568,2.10085187324194,2.10085187324194,2.07157578805184,2.07157578805184,317118.902329806,0.0,1.0
1988-09-19,36.0,36.0,35.5,35.88,8428,2.10787813368757,2.10787813368757,2.07860204849746,2.10085187324194,143940.010169948,0.0,1.0
1988-09-20,36.37,36.37,35.75,35.75,20978,2.12954243672825,2.12954243672825,2.09324009109252,2.09324009109252,358278.777093636,0.0,1.0
1988-09-21,36.88,37.0,36.5,36.5,5584,2.15940404362215,2.16643030406778,2.13715421887767,2.13715421887767,95367.9421913849,0.0,1.0
1988-09-22,37.13,37.13,36.88,36.88,369,2.17404208621721,2.17404208621721,2.15940404362215,2.15940404362215,6302.07211114271,0.0,1.0
1988-09-23,36.0,36.88,36.0,36.88,54413,2.10787813368757,2.15940404362215,2.10787813368757,2.15940404362215,929307.99399352,0.0,1.0
1988-09-26,36.0,36.0,36.0,36.0,3450,2.10787813368757,2.10787813368757,2.10787813368757,2.10787813368757,58921.8124212531,0.0,1.0
1988-09-27,35.63,36.25,35.63,36.25,3990,2.08621383064689,2.12251617628262,2.08621383064689,2.12251617628262,68144.3569741449,0.0,1.0
1988-09-28,35.75,35.88,35.75,35.88,1778,2.09324009109252,2.10085187324194,2.09324009109252,2.10085187324194,30366.0818797066,0.0,1.0
1988-09-29,35.12,35.88,35.12,35.88,1435,2.05635222375298,2.10085187324194,2.05635222375298,2.10085187324194,24508.0582099995,0.0,1.0
1988-09-30,35.12,35.38,35.0,35.0,10430,2.05635222375298,2.07157578805184,2.04932596330736,2.04932596330736,178131.740160484,0.0,1.0
1988-10-03,35.0,35.0,34.75,35.0,18779,2.04932596330736,2.04932596330736,2.03468792071231,2.04932596330736,320722.526219916,0.0,1.0
1988-10-04,35.38,35.38,35.0,35.0,11457,2.07157578805184,2.07157578805184,2.04932596330736,2.04932596330736,195671.653597187,0.0,1.0
1988-10-05,35.0,35.63,35.0,35.63,52385,2.04932596330736,2.08621383064689,2.04932596330736,2.08621383064689,894672.215561548,0.0,1.0
1988-10-06,34.87,34.87,34.87,34.87,171,2.04171418115793,2.04171418115793,2.04171418115793,2.04171418115793,2920.47244174907,0.0,1.0
1988-10-07,35.0,35.0,34.62,34.62,15842,2.04932596330736,2.04932596330736,2.02707613856288,2.02707613856288,270562.13112391,0.0,1.0
1988-10-10,35.38,35.38,35.12,35.12,6835,2.07157578805184,2.07157578805184,2.05635222375298,2.05635222375298,116733.503738917,0.0,1.0
1988-10-11,35.25,35.5,35.12,35.25,15052,2.06396400590241,2.07860204849746,2.05635222375298,2.06396400590241,257069.890018754,0.0,1.0
1988-10-12,35.12,35.5,35.12,35.12,1778,2.05635222375298,2.07860204849746,2.05635222375298,2.05635222375298,30366.0818797067,0.0,1.0
1988-10-13,35.25,35.25,35.12,35.12,7585,2.06396400590241,2.06396400590241,2.05635222375298,2.05635222375298,129542.593395712,0.0,1.0
1988-10-14,35.38,36.25,35.38,35.5,32171,2.07157578805184,2.12251617628262,2.07157578805184,2.07860204849746,549441.631131632,0.0,1.0
1988-10-17,36.0,36.0,35.25,35.38,28379,2.10787813368757,2.10787813368757,2.06396400590241,2.07157578805184,484678.873826881,0.0,1.0
1988-10-18,36.25,36.5,36.25,36.25,17778,2.12251617628262,2.13715421887767,2.12251617628262,2.12251617628262,303626.661224649,0.0,1.0
1988-10-19,36.0,36.37,36.0,36.37,17975,2.10787813368757,2.12954243672825,2.10787813368757,2.12954243672825,306991.182107833,0.0,1.0
1988-10-20,36.5,36.5,36.25,36.25,1435,2.13773974058148,2.13773974058148,2.1230976875638,2.1230976875638,24501.3455125987,0.01,1.0
1988-10-21,36.5,36.75,36.5,36.5,1356,2.13773974058148,2.15238179359916,2.13773974058148,2.13773974058148,23152.490951278,0.0,1.0
1988-10-24,36.88,37.0,36.5,36.5,3845,2.15999566116835,2.16702384661684,2.13773974058148,2.13773974058148,65649.9466870678,0.0,1.0
1988-10-25,36.5,36.75,36.5,36.75,9771,2.13773974058148,2.15238179359916,2.13773974058148,2.15238179359916,166831.112894496,0.0,1.0
1988-10-26,36.75,36.75,36.5,36.5,4161,2.15238179359916,2.15238179359916,2.13773974058148,2.13773974058148,71045.3649323508,0.0,1.0
1988-10-27,36.5,36.75,36.5,36.75,3042,2.13773974058148,2.15238179359916,2.13773974058148,2.15238179359916,51939.4376650351,0.0,1.0
1988-10-28,36.0,36.25,36.0,36.0,11852,2.10845563454611,2.1230976875638,2.10845563454611,2.10845563454611,202362.332414858,0.0,1.0
1988-10-31,35.38,36.0,35.38,36.0,67990,2.07214334306226,2.10845563454611,2.07214334306226,2.10845563454611,1160868.62815442,0.0,1.0
1988-11-01,35.0,35.38,34.87,35.12,12023,2.04988742247539,2.07214334306226,2.04227355490619,2.05691560792388,205282.004946324,0.0,1.0
1988-11-02,35.0,35.12,35.0,35.0,1238,2.04988742247539,2.05691560792388,2.04988742247539,2.04988742247539,21137.7461634824,0.0,1.0
1988-11-03,35.25,35.25,35.0,35.0,645,2.06452947549307,2.06452947549307,2.04988742247539,2.04988742247539,11012.7998993911,0.0,1.0
1988-11-04,35.25,35.38,35.12,35.12,3845,2.06452947549307,2.07214334306226,2.05691560792388,2.05691560792388,65649.9466870677,0.0,1.0
1988-11-07,35.12,35.25,35.12,35.25,6571,2.05691560792388,2.06452947549307,2.05691560792388,2.06452947549307,112193.96610682,0.0,1.0
1988-11-08,34.87,35.38,34.87,35.38,8428,2.04227355490619,2.07214334306226,2.04227355490619,2.07214334306226,143900.585352044,0.0,1.0
1988-11-09,35.0,35.12,34.87,34.87,3200,2.04988742247539,2.05691560792388,2.04227355490619,2.04227355490619,54637.1467876766,0.0,1.0
1988-11-10,35.25,35.38,34.75,34.75,9244,2.06452947549307,2.07214334306226,2.03524536945771,2.03524536945771,157833.057782901,0.0,1.0
1988-11-11,35.0,35.0,34.75,35.0,14578,2.04988742247539,2.04988742247539,2.03524536945771,2.04988742247539,248906.351834609,0.0,1.0
1988-11-14,34.5,35.12,34.5,34.75,4556,2.03231695885417,2.06883975637561,2.03231695885417,2.04704389333862,77341.2824782114,0.2,1.0
1988-11-15,34.87,34.87,34.25,34.5,3213,2.05411282189116,2.05411282189116,2.01759002436972,2.03231695885417,54542.9193596341,0.0,1.0
1988-11-16,34.62,34.87,34.62,34.62,1620,2.03938588740671,2.05411282189116,2.03938588740671,2.03938588740671,27500.6316098995,0.0,1.0
1988-11-17,34.87,34.87,34.5,34.87,2660,2.05411282189116,2.05411282189116,2.03231695885417,2.05411282189116,45155.3580755141,0.0,1.0
1988-11-18,34.62,34.87,34.62,34.62,1356,2.03938588740671,2.05411282189116,2.03938588740671,2.03938588740671,23019.0471993974,0.0,1.0
1988-11-21,34.87,34.87,34.87,34.87,1778,2.05411282189116,2.05411282189116,2.05411282189116,2.05411282189116,30182.791976791,0.0,1.0
1988-11-22,34.38,34.62,34.38,34.62,961,2.02524803030163,2.03938588740671,2.02524803030163,2.03938588740671,16313.6462821689,0.0,1.0
1988-11-23,34.13,34.25,34.13,34.13,8823,2.01052109581718,2.01759002436972,2.01052109581718,2.01052109581718,149776.588082805,0.0,1.0
1988-11-25,34.13,34.13,34.13,34.13,7190,2.01052109581718,2.01052109581718,2.01052109581718,2.01052109581718,122055.272392085,0.0,1.0
1988-11-28,34.13,34.13,34.13,34.13,1620,2.01052109581718,2.01052109581718,2.01052109581718,2.01052109581718,27500.6316098996,0.0,1.0
1988-11-29,34.0,34.25,34.0,34.25,2423,2.00286308988527,2.01759002436972,2.00286308988527,2.01759002436972,41132.117525177,0.0,1.0
1988-11-30,34.25,34.25,34.0,34.0,1185,2.01759002436972,2.01759002436972,2.00286308988527,2.00286308988527,20116.2027516858,0.0,1.0
1988-12-01,34.38,34.38,34.0,34.25,8428,2.02524803030163,2.02524803030163,2.00286308988527,2.01759002436972,143071.187165577,0.0,1.0
1988-12-02,34.0,34.13,34.0,34.13,1356,2.00286308988527,2.01052109581718,2.00286308988527,2.01052109581718,23019.0471993974,0.0,1.0
1988-12-05,34.25,34.25,33.75,33.75,6044,2.01759002436972,2.01759002436972,1.98813615540082,1.98813615540082,102601.12188286,0.0,1.0
1988-12-06,34.38,34.5,34.38,34.38,9442,2.02524803030163,2.03231695885417,2.02524803030163,2.02524803030163,160284.545469551,0.0,1.0
1988-12-07,34.5,34.5,34.13,34.13,3213,2.03231695885417,2.03231695885417,2.01052109581718,2.01052109581718,54542.9193596342,0.0,1.0
1988-12-08,34.5,34.62,34.0,34.25,32553,2.03231695885417,2.03938588740671,2.00286308988527,2.01759002436972,552609.91407226,0.0,1.0
1988-12-09,34.38,34.75,34.38,34.75,19371,2.02524803030163,2.04704389333862,2.02524803030163,2.04704389333862,328836.256120596,0.0,1.0
1988-12-12,34.13,34.62,34.13,34.62,11747,2.01052109581718,2.03938588740671,2.01052109581718,2.03938588740671,199413.530568822,0.0,1.0
1988-12-13,34.0,34.0,34.0,34.0,4438,2.00286308988527,2.00286308988527,2.00286308988527,2.00286308988527,75338.1500523052,0.0,1.0
1988-12-14,33.5,33.5,33.5,33.5,7230,1.97340922091637,1.97340922091637,1.97340922091637,1.97340922091637,122734.30033307,0.0,1.0
1988-12-15,33.5,33.5,33.5,33.5,3213,1.97340922091637,1.97340922091637,1.97340922091637,1.97340922091637,54542.9193596341,0.0,1.0
1988-12-16,34.25,34.38,33.5,33.5,10667,2.01759002436972,2.02524803030163,1.97340922091637,1.97340922091637,181079.776162222,0.0,1.0
1988-12-19,34.38,34.5,34.38,34.5,3200,2.02524803030163,2.03231695885417,2.02524803030163,2.03231695885417,54322.2352788141,0.0,1.0
1988-12-20,34.75,34.87,34.5,34.5,16830,2.04704389333862,2.05411282189116,2.03231695885417,2.03231695885417,285701.006169513,0.0,1.0
1988-12-21,35.5,35.5,35.0,35.0,2423,2.09122469679197,2.09122469679197,2.06177082782307,2.06177082782307,41132.117525177,0.0,1.0
1988-12-22,35.5,35.5,35.25,35.25,3042,2.09122469679197,2.09122469679197,2.07649776230752,2.07649776230752,51640.0749119226,0.0,1.0
1988-12-23,36.0,36.0,35.5,35.5,3990,2.12067856576087,2.12067856576087,2.09122469679197,2.09122469679197,67733.0371132713,0.0,1.0
1988-12-27,36.5,36.5,36.25,36.25,553,2.15013243472978,2.15013243472978,2.13540550024532,2.13540550024532,9387.56128412002,0.0,1.0
1988-12-28,37.75,37.75,36.5,36.5,9060,2.22376710715203,2.22376710715203,2.15013243472978,2.15013243472978,153799.828633142,0.0,1.0
1988-12-29,37.87,38.13,37.87,38.0,4030,2.23083603570456,2.24615204756839,2.23083603570456,2.23849404163648,68412.0650542565,0.0,1.0
1988-12-30,37.87,38.0,37.75,37.87,2779,2.23083603570456,2.23849404163648,2.22376710715203,2.23083603570456,47175.4661999451,0.0,1.0
1989-01-03,37.5,37.75,37.5,37.62,2147,2.20904017266758,2.22376710715203,2.20904017266758,2.21610910122011,36446.8247323792,0.0,1.0
1989-01-04,37.87,37.87,37.5,37.5,2568,2.23083603570456,2.23083603570456,2.20904017266758,2.20904017266758,43593.5938112483,0.0,1.0
1989-01-05,37.5,37.87,37.5,37.87,28379,2.20904017266758,2.23083603570456,2.20904017266758,2.23083603570456,481753.348430456,0.0,1.0
1989-01-06,37.5,37.5,37.25,37.5,2252,2.20904017266758,2.20904017266758,2.19431323818313,2.20904017266758,38229.2730774653,0.0,1.0
1989-01-09,37.75,37.75,37.5,37.5,18423,2.22376710715203,2.22376710715203,2.20904017266758,2.20904017266758,312743.293919247,0.0,1.0
1989-01-10,38.0,38.25,37.5,37.5,3042,2.23849404163648,2.25322097612093,2.20904017266758,2.20904017266758,51640.0749119225,0.0,1.0
1989-01-11,38.0,38.25,37.75,38.25,3042,2.23849404163648,2.25322097612093,2.22376710715203,2.25322097612093,51640.0749119225,0.0,1.0
1989-01-12,38.5,38.63,38.13,38.25,16435,2.26794791060538,2.27560591653729,2.24615204756839,2.25322097612093,278995.605252284,0.0,1.0
1989-01-13,38.5,38.5,38.25,38.38,2028,2.26794791060538,2.26794791060538,2.25322097612093,2.26087898205284,34426.7166079484,0.0,1.0
1989-01-16,38.63,38.75,38.5,38.75,1185,2.27560591653729,2.28267484508983,2.26794791060538,2.28267484508983,20116.2027516858,0.0,1.0
1989-01-17,39.38,39.38,38.75,38.75,4793,2.31978671999065,2.31978671999065,2.28267484508983,2.28267484508983,81364.5230285484,0.0,1.0
1989-01-18,41.0,41.25,39.25,39.38,12971,2.41521725544988,2.42994418993434,2.31212871405873,2.31978671999065,220191.785562968,0.0,1.0
1989-01-19,41.25,41.25,41.0,41.25,13867,2.42994418993434,2.42994418993434,2.41521725544988,2.42994418993434,235402.011441035,0.0,1.0
1989-01-20,40.37,41.0,40.37,41.0,18384,2.37810538054907,2.41521725544988,2.37810538054907,2.41521725544988,312081.241676786,0.0,1.0
1989-01-23,39.63,40.0,39.38,40.0,5584,2.3345136544751,2.35630951751208,2.31978671999065,2.35630951751208,94792.3005615302,0.0,1.0
1989-01-24,39.25,39.5,39.0,39.25,7230,2.31212871405873,2.32685564854318,2.29740177957428,2.31212871405873,122734.30033307,0.0,1.0
1989-01-25,38.75,39.25,38.75,39.25,1356,2.28267484508983,2.31212871405873,2.28267484508983,2.31212871405873,23019.0471993974,0.0,1.0
1989-01-26,38.5,38.5,38.0,38.5,10956,2.26794791060538,2.26794791060538,2.23849404163648,2.26794791060538,185985.753035839,0.0,1.0
1989-01-27,39.0,39.0,38.38,38.5,7756,2.29740177957428,2.29740177957428,2.26087898205284,2.26794791060538,131663.517757025,0.0,1.0
1989-01-30,39.0,39.0,39.0,39.0,645,2.29740177957428,2.29740177957428,2.29740177957428,2.29740177957428,10949.3255483859,0.0,1.0
1989-01-31,38.75,39.0,38.75,39.0,11575,2.28267484508983,2.29740177957428,2.28267484508983,2.29740177957428,196493.710422585,0.0,1.0
1989-02-01,38.13,38.38,38.13,38.38,11575,2.24615204756839,2.26087898205284,2.24615204756839,2.26087898205284,196493.710422585,0.0,1.0
1989-02-02,38.13,38.13,37.5,37.87,3200,2.24615204756839,2.24615204756839,2.20904017266758,2.23083603570456,54322.235278814,0.0,1.0
1989-02-03,38.0,38.25,37.62,38.25,4820,2.23849404163648,2.25322097612093,2.21610910122011,2.25322097612093,81822.8668887135,0.0,1.0
1989-02-06,38.13,38.13,37.87,37.87,2660,2.24615204756839,2.24615204756839,2.23083603570456,2.23083603570456,45155.3580755142,0.0,1.0
1989-02-07,38.75,38.75,38.0,38.0,6242,2.28267484508983,2.28267484508983,2.23849404163648,2.23849404163648,105962.310190737,0.0,1.0
1989-02-08,39.0,39.0,38.5,38.63,790,2.29740177957428,2.29740177957428,2.26794791060538,2.27560591653729,13410.8018344572,0.0,1.0
1989-02-09,38.87,39.0,38.87,39.0,1067,2.30152532122993,2.30922273033103,2.30152532122993,2.30922273033103,18020.3492081661,0.2,1.0
1989-02-10,38.25,38.87,38.25,38.87,2779,2.26481460090159,2.30152532122993,2.26481460090159,2.30152532122993,46933.9741794692,0.0,1.0
1989-02-13,37.5,38.0,37.5,38.0,9363,2.22040647147214,2.25001189109177,2.22040647147214,2.25001189109177,158129.830961631,0.0,1.0
1989-02-14,37.5,37.5,37.5,37.5,1067,2.22040647147214,2.22040647147214,2.22040647147214,2.22040647147214,18020.3492081662,0.0,1.0
1989-02-15,36.75,37.5,36.75,37.5,1857,2.1759983420427,2.22040647147214,2.1759983420427,2.22040647147214,31362.5009180549,0.0,1.0
1989-02-16,36.5,36.75,36.5,36.75,645,2.16119563223289,2.1759983420427,2.16119563223289,2.1759983420427,10893.275763137,0.0,1.0
1989-02-17,36.0,36.25,36.0,36.25,7638,2.13159021261326,2.14639292242307,2.13159021261326,2.14639292242307,128996.651595101,0.0,1.0
1989-02-21,36.88,37.13,36.0,36.0,10667,2.18369575114381,2.19849846095362,2.13159021261326,2.13159021261326,180152.825682763,0.0,1.0
1989-02-22,37.0,37.25,37.0,37.25,11193,2.19080105185252,2.20560376166233,2.19080105185252,2.20560376166233,189036.3342896,0.0,1.0
1989-02-23,37.0,37.0,37.0,37.0,2028,2.19080105185252,2.19080105185252,2.19080105185252,2.19080105185252,34250.4856552585,0.0,1.0
1989-02-24,36.63,37.0,36.5,37.0,10035,2.16889304133399,2.19080105185252,2.16119563223289,2.19080105185252,169479.104314852,0.0,1.0
1989-02-27,36.75,36.88,36.63,36.63,1620,2.1759983420427,2.18369575114381,2.16889304133399,2.16889304133399,27359.8554050882,0.0,1.0
1989-02-28,36.75,36.75,36.5,36.5,11035,2.1759983420427,2.1759983420427,2.16119563223289,2.16119563223289,186367.903947623,0.0,1.0
1989-03-01,37.0,37.25,36.88,36.88,6571,2.19080105185252,2.20560376166233,2.18369575114381,2.18369575114381,110976.302386935,0.0,1.0
1989-03-02,37.37,37.5,36.88,37.25,6835,2.21270906237104,2.22040647147214,2.18369575114381,2.20560376166233,115434.945489986,0.0,1.0
1989-03-03,37.5,37.5,37.37,37.5,4635,2.22040647147214,2.22040647147214,2.21270906237104,2.22040647147214,78279.5862978914,0.0,1.0
1989-03-06,38.0,38.0,37.5,37.5,4161,2.25001189109177,2.25001189109177,2.22040647147214,2.22040647147214,70274.2952719582,0.0,1.0
1989-03-07,38.13,38.38,38.0,38.13,6413,2.25770930019288,2.27251201000269,2.25001189109177,2.25770930019288,108307.872044957,0.0,1.0
1989-03-08,38.0,38.0,37.75,37.87,2423,2.25001189109177,2.25001189109177,2.23520918128196,2.24231448199067,40921.561510203,0.0,1.0
1989-03-09,38.63,38.63,38.25,38.25,40428,2.28731471981251,2.28731471981251,2.26481460090159,2.26481460090159,682780.391553644,0.0,1.0
1989-03-10,39.0,39.0,38.38,38.5,6769,2.30922273033103,2.30922273033103,2.27251201000269,2.2796173107114,114320.284714224,0.0,1.0
1989-03-13,39.0,39.5,39.0,39.12,20820,2.30922273033103,2.33882814995066,2.30922273033103,2.31632803103974,351624.808354282,0.0,1.0
1989-03-14,39.25,39.25,39.25,39.25,9060,2.32402544014084,2.32402544014084,2.32402544014084,2.32402544014084,153012.524672901,0.0,1.0
1989-03-15,39.5,39.5,39.25,39.5,18252,2.33882814995066,2.33882814995066,2.32402544014084,2.33882814995066,308254.370897327,0.0,1.0
1989-03-16,40.62,40.75,39.75,39.75,7467,2.40514428989863,2.41284169899973,2.35363085976047,2.35363085976047,126108.666857897,0.0,1.0
1989-03-17,40.0,40.0,39.63,40.0,16790,2.36843356957029,2.36843356957029,2.34652555905176,2.36843356957029,283562.945834216,0.0,1.0
1989-03-20,39.75,40.25,39.75,40.0,4635,2.35363085976047,2.3832362793801,2.35363085976047,2.36843356957029,78279.5862978914,0.0,1.0
1989-03-21,40.25,40.5,39.88,40.0,7230,2.3832362793801,2.39803898918992,2.36132826886158,2.36843356957029,122106.021344931,0.0,1.0
1989-03-22,40.25,40.37,40.25,40.25,9600,2.3832362793801,2.39034158008881,2.3832362793801,2.3832362793801,162132.476474597,0.0,1.0
1989-03-23,40.12,40.5,40.12,40.12,13445,2.375538870279,2.39803898918992,2.375538870279,2.375538870279,227069.911062599,0.0,1.0
1989-03-27,40.0,40.25,40.0,40.25,4161,2.36843356957029,2.3832362793801,2.36843356957029,2.3832362793801,70274.295271958,0.0,1.0
1989-03-28,40.75,41.0,40.0,40.0,39835,2.41284169899973,2.42764440880954,2.36843356957029,2.36843356957029,672765.333371413,0.0,1.0
1989-03-29,40.5,40.5,40.25,40.5,3213,2.39803898918992,2.39803898918992,2.3832362793801,2.39803898918992,54263.7132200915,0.0,1.0
1989-03-30,40.5,40.5,40.25,40.25,10245,2.39803898918992,2.39803898918992,2.3832362793801,2.3832362793801,173025.752237734,0.0,1.0
1989-03-31,40.37,40.75,40.12,40.75,4030,2.39034158008881,2.41284169899973,2.375538870279,2.41284169899973,68061.8625200652,0.0,1.0
1989-04-03,40.88,40.88,40.37,40.37,12168,2.42053910810083,2.42053910810083,2.39034158008881,2.39034158008881,205502.913931552,0.0,1.0
1989-04-04,40.5,40.62,40.5,40.62,790,2.39803898918992,2.40514428989863,2.39803898918992,2.40514428989863,13342.1517098887,0.0,1.0
1989-04-05,40.62,40.62,40.25,40.5,2963,2.40514428989863,2.40514428989863,2.3832362793801,2.39803898918992,50041.5133118989,0.0,1.0
1989-04-06,41.25,41.5,40.88,40.88,10390,2.44244711861936,2.45724982842917,2.42053910810083,2.42053910810083,175474.628184485,0.0,1.0
1989-04-07,41.13,41.13,41.13,41.13,9060,2.43534181791065,2.43534181791065,2.43534181791065,2.43534181791065,153012.524672901,0.0,1.0
1989-04-10,41.75,41.75,41.25,41.25,1185,2.47205253823899,2.47205253823899,2.44244711861936,2.44244711861936,20013.227564833,0.0,1.0
1989-04-11,41.87,41.87,41.62,41.62,553,2.4791578389477,2.4791578389477,2.46435512913788,2.46435512913788,9339.50619692208,0.0,1.0
1989-04-12,42.0,42.38,42.0,42.13,830,2.4868552480488,2.50935536695972,2.4868552480488,2.49455265714991,14017.7036951995,0.0,1.0
1989-04-13,41.5,42.25,41.5,42.25,15842,2.45724982842917,2.50165795785862,2.45724982842917,2.50165795785862,267552.363782351,0.0,1.0
1989-04-14,42.25,42.25,41.5,41.5,3042,2.50165795785862,2.50165795785862,2.45724982842917,2.45724982842917,51375.7284828878,0.0,1.0
1989-04-17,42.25,42.5,42.25,42.38,4030,2.50165795785862,2.51646066766843,2.50165795785862,2.50935536695972,68061.862520065,0.0,1.0
1989-04-18,42.25,42.63,42.25,42.38,7993,2.50165795785862,2.52415807676953,2.50165795785862,2.50935536695972,134992.175464734,0.0,1.0
1989-04-19,42.0,42.5,41.87,42.5,10785,2.4868552480488,2.51646066766843,2.4791578389477,2.51646066766843,182145.70403943,0.0,1.0
1989-04-20,41.62,41.87,41.38,41.87,9442,2.46435512913788,2.4791578389477,2.45014452772046,2.4791578389477,159464.046132619,0.0,1.0
1989-04-21,41.0,41.62,41.0,41.62,4161,2.42764440880954,2.46435512913788,2.42764440880954,2.46435512913788,70274.2952719582,0.0,1.0
1989-04-24,41.25,41.25,41.0,41.13,2963,2.44244711861936,2.44244711861936,2.42764440880954,2.43534181791065,50041.513311899,0.0,1.0
1989-04-25,41.0,41.5,41.0,41.13,10430,2.42764440880954,2.45724982842917,2.42764440880954,2.43534181791065,176150.180169797,0.0,1.0
1989-04-26,41.25,41.25,41.0,41.0,17778,2.44244711861936,2.44244711861936,2.42764440880954,2.42764440880954,300249.079871394,0.0,1.0
1989-04-27,41.38,41.38,41.25,41.25,6953,2.45014452772046,2.45014452772046,2.44244711861936,2.44244711861936,117427.823846653,0.0,1.0
1989-04-28,41.38,41.38,41.38,41.38,0,2.45014452772046,2.45014452772046,2.45014452772046,2.45014452772046,0,0.0,1.0
1989-05-01,42.0,42.0,41.38,41.38,7585,2.4868552480488,2.4868552480488,2.45014452772046,2.45014452772046,128101.545214564,0.0,1.0
1989-05-02,42.63,42.75,42.0,42.0,5768,2.52415807676953,2.53126337747824,2.4868552480488,2.4868552480488,97414.5962818204,0.0,1.0
1989-05-03,43.25,43.25,42.5,43.0,32830,2.56086879709787,2.56086879709787,2.51646066766843,2.54606608728806,554459.291943856,0.0,1.0
1989-05-04,44.0,45.25,43.63,43.75,17593,2.60527692652732,2.67929047557639,2.58336891600879,2.5904742167175,297124.651939331,0.0,1.0
1989-05-05,43.25,44.0,43.0,44.0,12642,2.56086879709787,2.60527692652732,2.54606608728806,2.60527692652732,213508.204957485,0.0,1.0
1989-05-08,43.5,43.5,43.25,43.25,22953,2.57567150690769,2.57567150690769,2.56086879709787,2.56086879709787,387648.617970981,0.0,1.0
1989-05-09,43.37,43.37,43.0,43.0,1067,2.58218469922401,2.58218469922401,2.56015545461453,2.56015545461453,17921.177371203,0.24,1.0
1989-05-10,43.12,43.12,43.12,43.12,1185,2.56730007448787,2.56730007448787,2.56730007448787,2.56730007448787,19903.0882707363,0.0,1.0
1989-05-11,42.75,43.12,42.75,43.12,435,2.5452708298784,2.56730007448787,2.5452708298784,2.56730007448787,7306.1969601437,0.0,1.0
1989-05-12,43.75,43.75,42.63,42.63,14947,2.60480932882292,2.60480932882292,2.53812621000506,2.53812621000506,251047.64589257,0.0,1.0
1989-05-15,44.37,44.37,44.13,44.13,9179,2.64172319816853,2.64172319816853,2.62743395842184,2.62743395842184,154169.153786572,0.0,1.0
1989-05-16,44.62,44.62,44.5,44.5,961,2.65660782290466,2.65660782290466,2.64946320303132,2.64946320303132,16140.8167326393,0.0,1.0
1989-05-17,45.5,46.0,44.75,44.75,9771,2.70900170197584,2.7387709514481,2.66434782776745,2.66434782776745,164112.2999944,0.0,1.0
1989-05-18,45.62,45.62,45.38,45.38,1435,2.71614632184918,2.71614632184918,2.7018570821025,2.7018570821025,24102.0520409338,0.0,1.0
1989-05-19,44.75,45.5,44.75,45.38,8020,2.66434782776745,2.70900170197584,2.66434782776745,2.7018570821025,134702.757747937,0.0,1.0
1989-05-22,44.62,44.62,44.5,44.62,2147,2.65660782290466,2.65660782290466,2.64946320303132,2.65660782290466,36060.7008584564,0.0,1.0
1989-05-23,44.5,44.5,44.37,44.37,435,2.64946320303132,2.64946320303132,2.64172319816853,2.64172319816853,7306.19696014369,0.0,1.0
1989-05-24,44.0,44.25,43.88,44.25,2147,2.61969395355906,2.63457857829519,2.61254933368571,2.63457857829519,36060.7008584563,0.0,1.0
1989-05-25,43.37,44.0,43.37,44.0,2147,2.58218469922401,2.61969395355906,2.58218469922401,2.61969395355906,36060.7008584563,0.0,1.0
1989-05-26,43.88,44.0,43.63,43.63,20793,2.61254933368571,2.61969395355906,2.59766470894958,2.59766470894958,349236.214694869,0.0,1.0
1989-05-30,43.88,43.88,43.63,43.63,790,2.61254933368571,2.61254933368571,2.59766470894958,2.59766470894958,13268.7255138242,0.0,1.0
1989-05-31,43.75,44.0,43.75,43.88,10035,2.60480932882292,2.61969395355906,2.60480932882292,2.61254933368571,168546.405735729,0.0,1.0
1989-06-01,44.0,44.0,43.63,43.63,102242,2.61969395355906,2.61969395355906,2.59766470894958,2.59766470894958,1717241.81517014,0.0,1.0
1989-06-02,44.5,44.5,44.0,44.0,7585,2.64946320303132,2.64946320303132,2.61969395355906,2.61969395355906,127396.560787793,0.0,1.0
1989-06-05,30.0,30.5,29.87,29.87,3042,2.67923245250358,2.72388632671197,2.6676224452094,2.6676224452094,34061.9941038423,0.0,1.5
1989-06-06,29.62,30.0,29.38,30.0,6163,2.6452955081052,2.67923245250358,2.62386164848517,2.67923245250358,69008.5699086063,0.0,1.0
1989-06-07,29.5,29.5,29.5,29.5,257,2.63457857829519,2.63457857829519,2.63457857829519,2.63457857829519,2877.68983717537,0.0,1.0
1989-06-08,29.75,29.75,29.25,29.62,4820,2.65690551539938,2.65690551539938,2.61225164119099,2.6452955081052,53970.6809929389,0.0,1.0
1989-06-09,29.75,29.87,29.5,29.75,5630,2.65690551539938,2.6676224452094,2.63457857829519,2.65690551539938,63040.4427365656,0.0,1.0
1989-06-12,29.5,29.62,29.5,29.62,652,2.63457857829519,2.6452955081052,2.63457857829519,2.6452955081052,7300.59834178343,0.0,1.0
1989-06-13,29.75,29.75,29.75,29.75,10963,2.65690551539938,2.65690551539938,2.65690551539938,2.65690551539938,122755.306167135,0.0,1.0
1989-06-14,30.25,30.25,29.75,29.75,1244,2.70155938960778,2.70155938960778,2.65690551539938,2.65690551539938,13929.3624803352,0.0,1.0
1989-06-15,30.13,30.13,29.75,30.0,4168,2.69084245979776,2.69084245979776,2.65690551539938,2.67923245250358,46670.0826511555,0.0,1.0
1989-06-16,29.75,30.0,29.75,30.0,257,2.65690551539938,2.67923245250358,2.65690551539938,2.67923245250358,2877.68983717538,0.0,1.0
1989-06-19,29.0,29.5,29.0,29.5,9067,2.58992470408679,2.63457857829519,2.58992470408679,2.63457857829519,101525.345345016,0.0,1.0
1989-06-20,29.0,29.0,29.0,29.0,257,2.58992470408679,2.58992470408679,2.58992470408679,2.58992470408679,2877.68983717538,0.0,1.0
1989-06-21,28.75,29.0,28.75,29.0,4030,2.5675977669826,2.58992470408679,2.5675977669826,2.58992470408679,45124.8639837227,0.0,1.0
1989-06-22,28.0,28.5,27.87,28.5,5235,2.50061695567001,2.5452708298784,2.48900694837583,2.5452708298784,58617.5342319574,0.0,1.0
1989-06-23,27.75,28.25,27.75,28.25,35575,2.47829001856581,2.5229438927742,2.47829001856581,2.5229438927742,398341.696332739,0.0,1.0
1989-06-26,27.87,28.0,27.75,27.87,44385,2.48900694837583,2.50061695567001,2.47829001856581,2.48900694837583,496989.351840579,0.0,1.0
1989-06-27,27.87,28.0,27.87,28.0,12820,2.48900694837583,2.50061695567001,2.48900694837583,2.50061695567001,143548.574757153,0.0,1.0
1989-06-28,28.13,28.25,27.87,27.87,3200,2.51222696296419,2.5229438927742,2.48900694837583,2.48900694837583,35831.1575056856,0.0,1.0
1989-06-29,27.5,28.13,27.5,28.13,15190,2.45596308146161,2.51222696296419,2.45596308146161,2.51222696296419,170086.025784802,0.0,1.0
1989-06-30,26.75,27.5,26.5,27.5,3575,2.38898227014902,2.45596308146161,2.36665533304483,2.45596308146161,40030.1212758832,0.0,1.0
1989-07-03,27.12,27.25,27.0,27.0,2252,2.42202613706324,2.43363614435742,2.41130920725322,2.41130920725322,25216.1770946262,0.0,1.0
1989-07-05,26.63,26.87,26.25,26.87,5235,2.37826534033901,2.39969919995904,2.34432839594063,2.39969919995904,58617.5342319575,0.0,1.0
1989-07-06,25.38,26.63,25.0,26.63,7585,2.26663065481803,2.37826534033901,2.23269371041965,2.37826534033901,84931.0405251953,0.0,1.0
1989-07-07,26.0,26.0,25.63,25.63,8000,2.32200145883644,2.32200145883644,2.28895759192222,2.28895759192222,89577.8937642138,0.0,1.0
1989-07-10,26.0,26.25,25.87,25.87,8375,2.32200145883644,2.34432839594063,2.31039145154225,2.31039145154225,93776.8575344113,0.0,1.0
1989-07-11,25.0,25.87,25.0,25.75,8178,2.23269371041965,2.31039145154225,2.23269371041965,2.29967452173224,91571.0019004677,0.0,1.0
1989-07-12,24.87,24.87,24.5,24.5,7467,2.22108370312547,2.22108370312547,2.18803983621126,2.18803983621126,83609.7665921731,0.0,1.0
1989-07-13,25.12,25.38,25.12,25.12,1857,2.24341064022966,2.26663065481803,2.24341064022966,2.24341064022966,20793.2685900182,0.0,1.0
1989-07-14,25.38,25.5,25.25,25.25,28030,2.26663065481803,2.27734758462804,2.25502064752385,2.25502064752385,313858.545276364,0.0,1.0
1989-07-17,25.25,25.38,25.12,25.12,6400,2.25502064752385,2.26663065481803,2.24341064022966,2.24341064022966,71662.315011371,0.0,1.0
1989-07-18,24.87,25.0,24.63,25.0,4800,2.22108370312547,2.23269371041965,2.19964984350544,2.23269371041965,53746.7362585283,0.0,1.0
1989-07-19,25.25,25.75,25.0,25.12,15644,2.25502064752385,2.29967452173224,2.23269371041965,2.24341064022966,175169.57125592,0.0,1.0
1989-07-20,26.25,26.25,25.5,25.5,45235,2.34432839594063,2.34432839594063,2.27734758462804,2.27734758462804,506507.003053028,0.0,1.0
1989-07-21,27.25,27.25,26.25,26.38,39763,2.43363614435742,2.43363614435742,2.34432839594063,2.35593840323481,445235.723718304,0.0,1.0
1989-07-24,26.63,27.25,26.63,27.25,60267,2.37826534033901,2.43363614435742,2.37826534033901,2.43363614435742,674823.865435985,0.0,1.0
1989-07-25,27.0,27.0,26.87,26.87,652,2.41130920725322,2.41130920725322,2.39969919995904,2.39969919995904,7300.59834178344,0.0,1.0
1989-07-26,26.75,27.0,26.75,26.87,16257,2.38898227014902,2.41130920725322,2.38898227014902,2.39969919995904,182033.477365604,0.0,1.0
1989-07-27,27.25,28.0,26.87,26.87,30420,2.43363614435742,2.50061695567001,2.39969919995904,2.39969919995904,340619.941038423,0.0,1.0
1989-07-28,27.25,27.38,27.12,27.38,9067,2.43363614435742,2.4452461516516,2.42202613706324,2.4452461516516,101525.345345016,0.0,1.0
1989-07-31,27.5,27.5,27.12,27.5,10844,2.45596308146161,2.45596308146161,2.42202613706324,2.45596308146161,121422.834997392,0.0,1.0
1989-08-01,27.12,27.5,27.12,27.5,2430,2.42202613706324,2.45596308146161,2.42202613706324,2.45596308146161,27209.2852308799,0.0,1.0
1989-08-02,27.12,27.38,27.0,27.25,40178,2.42202613706324,2.4452461516516,2.41130920725322,2.43363614435742,449882.576957323,0.0,1.0
1989-08-03,27.12,27.25,26.75,27.12,11457,2.42202613706324,2.43363614435742,2.38898227014902,2.42202613706324,128286.741107075,0.0,1.0
1989-08-04,27.0,27.12,27.0,27.12,4168,2.41130920725322,2.42202613706324,2.41130920725322,2.42202613706324,46670.0826511555,0.0,1.0
1989-08-07,27.5,27.87,27.25,27.25,70163,2.45596308146161,2.48900694837583,2.43363614435742,2.43363614435742,785631.720022319,0.0,1.0
1989-08-08,27.38,28.0,27.12,27.75,9244,2.4452461516516,2.50061695567001,2.42202613706324,2.47829001856581,103507.256244549,0.0,1.0
1989-08-09,27.38,27.75,27.25,27.25,11378,2.45953539139829,2.49277235614691,2.44785753891904,2.44785753891904,126661.987092973,0.16,1.0
1989-08-10,28.0,28.0,27.38,27.38,34963,2.51522976476085,2.51522976476085,2.45953539139829,2.45953539139829,389214.541635754,0.0,1.0
1989-08-11,28.25,29.0,28.25,28.25,34153,2.53768717337478,2.60505939921659,2.53768717337478,2.53768717337478,380197.472770813,0.0,1.0
1989-08-14,28.5,28.87,28.0,28.0,7190,2.56014458198872,2.59338154673735,2.51522976476085,2.51522976476085,80040.4014060886,0.0,1.0
1989-08-15,28.75,28.87,28.62,28.75,3575,2.58260199060266,2.59338154673735,2.57092413812341,2.58260199060266,39797.5570273667,0.0,1.0
1989-08-16,28.87,28.87,28.5,28.75,4800,2.59338154673735,2.59338154673735,2.56014458198872,2.58260199060266,53434.4821626182,0.0,1.0
1989-08-17,29.0,29.0,28.75,28.75,20267,2.60505939921659,2.60505939921659,2.58260199060266,2.58260199060266,225615.968747872,0.0,1.0
1989-08-18,29.0,29.0,28.87,28.87,2667,2.60505939921659,2.60505939921659,2.59338154673735,2.59338154673735,29689.5341516048,0.0,1.0
1989-08-21,28.0,29.0,28.0,29.0,11457,2.51522976476085,2.60505939921659,2.51522976476085,2.60505939921659,127541.429611899,0.0,1.0
1989-08-22,27.75,27.87,27.5,27.75,6044,2.49277235614691,2.5035519122816,2.47031494753298,2.49277235614691,67282.9187897635,0.0,1.0
1989-08-23,28.0,28.0,27.25,27.5,5235,2.51522976476085,2.51522976476085,2.44785753891904,2.47031494753298,58276.9821086055,0.0,1.0
1989-08-24,28.87,29.0,28.25,28.25,7842,2.59338154673735,2.60505939921659,2.53768717337478,2.53768717337478,87298.5852331774,0.0,1.0
1989-08-25,30.38,30.62,29.38,30.0,115200,2.72902429476552,2.7505834070349,2.63919466030978,2.69488903367234,1282427.57190284,0.0,1.0
1989-08-28,30.13,30.5,30.0,30.5,18785,2.70656688615158,2.73980385090021,2.69488903367234,2.73980385090021,209118.072380164,0.0,1.0
1989-08-29,29.62,30.0,29.5,30.0,11200,2.66075377257915,2.69488903367234,2.64997421644446,2.69488903367234,124680.458379443,0.0,1.0
1989-08-30,29.75,30.13,29.5,29.62,56375,2.6724316250584,2.70656688615158,2.64997421644446,2.66075377257915,627576.860816168,0.0,1.0
1989-08-31,30.0,30.0,29.75,29.75,51220,2.69488903367234,2.69488903367234,2.6724316250584,2.6724316250584,570190.453410272,0.0,1.0
1989-09-01,30.0,30.0,29.75,30.0,12978,2.69488903367234,2.69488903367234,2.6724316250584,2.69488903367234,144473.481147179,0.0,1.0
1989-09-05,29.87,29.87,29.62,29.75,6953,2.68321118119309,2.68321118119309,2.66075377257915,2.6724316250584,77402.0738493093,0.0,1.0
1989-09-06,29.62,30.0,29.5,29.87,11200,2.66075377257915,2.69488903367234,2.64997421644446,2.68321118119309,124680.458379443,0.0,1.0
1989-09-07,29.13,29.62,29.13,29.62,12444,2.61673725169584,2.66075377257915,2.61673725169584,2.66075377257915,138528.895006588,0.0,1.0
1989-09-08,29.25,29.38,29.13,29.25,3990,2.62751680783053,2.63919466030978,2.61673725169584,2.62751680783053,44417.4132976764,0.0,1.0
1989-09-11,29.5,29.5,29.13,29.25,18785,2.64997421644446,2.64997421644446,2.61673725169584,2.62751680783053,209118.072380164,0.0,1.0
1989-09-12,29.5,29.62,29.25,29.5,5175,2.64997421644446,2.66075377257915,2.62751680783053,2.64997421644446,57609.0510815729,0.0,1.0
1989-09-13,29.0,29.75,29.0,29.5,38044,2.60505939921659,2.6724316250584,2.60505939921659,2.64997421644446,423512.799873886,0.0,1.0
1989-09-14,28.75,29.0,28.38,28.75,5768,2.58260199060266,2.60505939921659,2.54936502585403,2.58260199060266,64210.4360654128,0.0,1.0
1989-09-15,28.62,29.0,28.5,28.5,40178,2.57092413812341,2.60505939921659,2.56014458198872,2.56014458198872,447268.880068682,0.0,1.0
1989-09-18,29.25,29.25,28.5,28.62,95467,2.62751680783053,2.62751680783053,2.56014458198872,2.57092413812341,1062756.18929556,0.0,1.0
1989-09-19,29.75,30.0,29.5,29.5,11575,2.6724316250584,2.69488903367234,2.64997421644446,2.64997421644446,128855.027298397,0.0,1.0
1989-09-20,29.87,30.0,29.62,29.87,33778,2.68321118119309,2.69488903367234,2.66075377257915,2.68321118119309,376022.903851858,0.0,1.0
1989-09-21,30.75,31.25,29.87,29.87,46578,2.76226125951415,2.80717607674202,2.68321118119309,2.68321118119309,518514.856285506,0.0,1.0
1989-09-22,30.62,31.0,30.38,31.0,10035,2.7505834070349,2.78471866812808,2.72902429476552,2.78471866812808,111711.464271224,0.0,1.0
1989-09-25,30.38,30.62,30.13,30.62,4800,2.72902429476552,2.7505834070349,2.70656688615158,2.7505834070349,53434.4821626182,0.0,1.0
1989-09-26,30.62,30.62,30.13,30.25,40000,2.7505834070349,2.7505834070349,2.70656688615158,2.71734644228627,445287.351355152,0.0,1.0
1989-09-27,30.38,30.5,30.13,30.25,9620,2.72902429476552,2.73980385090021,2.70656688615158,2.71734644228627,107091.608000914,0.0,1.0
1989-09-28,30.5,30.5,30.25,30.5,16178,2.73980385090021,2.73980385090021,2.71734644228627,2.73980385090021,180096.469255591,0.0,1.0
1989-09-29,29.75,30.62,29.75,30.5,18568,2.6724316250584,2.7505834070349,2.6724316250584,2.73980385090021,206702.388499062,0.0,1.0
1989-10-02,30.25,30.5,29.75,30.0,23842,2.71734644228627,2.73980385090021,2.6724316250584,2.69488903367234,265413.525775239,0.0,1.0
1989-10-03,30.5,30.62,30.25,30.5,17778,2.73980385090021,2.7505834070349,2.71734644228627,2.73980385090021,197907.963309797,0.0,1.0
1989-10-04,31.13,31.5,30.5,30.5,66667,2.79639652060733,2.82963348535595,2.73980385090021,2.73980385090021,742149.296319848,0.0,1.0
1989-10-05,32.0,32.0,30.75,31.13,80435,2.87454830258383,2.87454830258383,2.76226125951415,2.79639652060733,895417.20265629,0.0,1.0
1989-10-06,31.88,32.0,31.75,32.0,11220,2.86376874644914,2.87454830258383,2.85209089396989,2.87454830258383,124903.10205512,0.0,1.0
1989-10-09,31.88,31.88,31.5,31.75,7052,2.86376874644914,2.86376874644914,2.82963348535595,2.85209089396989,78504.1600439132,0.0,1.0
1989-10-10,32.62,32.62,31.75,31.88,152790,2.93024267594639,2.93024267594639,2.85209089396989,2.86376874644914,1700886.36033884,0.0,1.0
1989-10-11,31.88,32.88,31.0,32.88,103230,2.86376874644914,2.95359838090488,2.78471866812808,2.95359838090488,1149175.33200981,0.0,1.0
1989-10-12,31.75,31.88,31.62,31.88,11635,2.85209089396989,2.86376874644914,2.84041304149064,2.86376874644914,129522.95832543,0.0,1.0
1989-10-13,29.5,31.75,29.5,31.75,33600,2.64997421644446,2.85209089396989,2.64997421644446,2.85209089396989,374041.375138328,0.0,1.0
1989-10-16,29.5,29.5,28.5,28.87,70163,2.64997421644446,2.64997421644446,2.56014458198872,2.59338154673735,781067.41082829,0.0,1.0
1989-10-17,28.87,29.25,28.87,29.13,59200,2.59338154673735,2.62751680783053,2.59338154673735,2.61673725169584,659025.280005624,0.0,1.0
1989-10-18,29.62,29.75,28.5,28.87,19990,2.66075377257915,2.6724316250584,2.56014458198872,2.59338154673735,222532.353839738,0.0,1.0
1989-10-19,30.25,31.37,29.87,29.87,24375,2.71734644228627,2.81795563287671,2.68321118119309,2.68321118119309,271346.979732046,0.0,1.0
1989-10-20,29.75,30.25,28.87,30.25,26035,2.6724316250584,2.71734644228627,2.59338154673735,2.71734644228627,289826.404813285,0.0,1.0
1989-10-23,30.0,30.0,29.62,30.0,10035,2.69488903367234,2.69488903367234,2.66075377257915,2.69488903367234,111711.464271224,0.0,1.0
1989-10-24,30.0,30.0,29.0,30.0,16435,2.69488903367234,2.69488903367234,2.60505939921659,2.69488903367234,182957.440488048,0.0,1.0
1989-10-25,29.87,30.0,29.62,30.0,4385,2.68321118119309,2.69488903367234,2.66075377257915,2.69488903367234,48814.6258923085,0.0,1.0
1989-10-26,29.5,29.75,29.25,29.75,3635,2.64997421644446,2.6724316250584,2.62751680783053,2.6724316250584,40465.4880543995,0.0,1.0
1989-10-27,29.25,29.5,29.0,29.5,9857,2.62751680783053,2.64997421644446,2.60505939921659,2.64997421644446,109729.935557693,0.0,1.0
1989-10-30,28.75,29.25,28.38,29.25,3378,2.58260199060266,2.62751680783053,2.54936502585403,2.62751680783053,37604.5168219425,0.0,1.0
1989-10-31,29.0,29.0,28.5,28.87,27852,2.60505939921659,2.60505939921659,2.56014458198872,2.59338154673735,310053.582748593,0.0,1.0
1989-11-01,28.25,29.0,28.25,28.75,38242,2.53768717337478,2.60505939921659,2.53768717337478,2.58260199060266,425716.972263094,0.0,1.0
1989-11-02,28.13,28.5,28.0,28.38,23763,2.52690761724009,2.56014458198872,2.51522976476085,2.54936502585403,264534.083256312,0.0,1.0
1989-11-03,28.0,28.0,27.25,27.87,17600,2.51522976476085,2.51522976476085,2.44785753891904,2.5035519122816,195926.434596267,0.0,1.0
1989-11-06,27.87,28.0,27.75,28.0,1442,2.5035519122816,2.51522976476085,2.49277235614691,2.51522976476085,16052.6090163532,0.0,1.0
1989-11-07,28.0,28.0,27.25,27.62,128652,2.51522976476085,2.51522976476085,2.44785753891904,2.48109450366766,1432177.70816357,0.0,1.0
1989-11-08,28.13,28.5,27.5,28.25,8257,2.52690761724009,2.56014458198872,2.47031494753298,2.53768717337478,91918.4415034874,0.0,1.0
1989-11-09,28.87,28.87,28.25,28.25,2035,2.60775428825026,2.60775428825026,2.55175125192483,2.55175125192483,22529.1356109398,0.16,1.0
1989-11-10,28.38,28.75,28.38,28.75,12267,2.56349382405759,2.59691499089696,2.56349382405759,2.59691499089696,135805.850879311,0.0,1.0
1989-11-13,28.13,28.5,28.13,28.5,7763,2.54091195457153,2.57433312141089,2.54091195457153,2.57433312141089,85942.8401708724,0.0,1.0
1989-11-14,27.75,27.87,27.62,27.87,5057,2.50658751295271,2.51742681030602,2.49484494081996,2.51742681030602,55985.1787638932,0.0,1.0
1989-11-15,27.5,27.62,27.38,27.38,6400,2.48400564346665,2.49484494081996,2.47316634611334,2.47316634611334,70853.3011842825,0.0,1.0
1989-11-16,27.0,27.5,27.0,27.5,53452,2.43884190449453,2.48400564346665,2.43884190449453,2.48400564346665,591757.914828479,0.0,1.0
1989-11-17,26.25,27.25,25.63,27.25,222578,2.37109629603635,2.46142377398059,2.31509325971092,2.46142377398059,2464122.823593,0.0,1.0
1989-11-20,26.5,26.5,25.75,26.0,6835,2.39367816552241,2.39367816552241,2.32593255706423,2.34851442655029,75669.1114991516,0.0,1.0
1989-11-21,27.5,27.5,26.0,26.25,186568,2.48400564346665,2.48400564346665,2.34851442655029,2.37109629603635,2065462.29614832,0.0,1.0
1989-11-22,27.87,27.87,26.75,27.38,29985,2.51742681030602,2.51742681030602,2.41626003500847,2.47316634611334,331958.786876674,0.0,1.0
1989-11-24,27.75,27.75,27.25,27.75,24790,2.50658751295271,2.50658751295271,2.46142377398059,2.50658751295271,274445.833805994,0.0,1.0
1989-11-27,28.13,28.13,27.5,27.5,5867,2.54091195457153,2.54091195457153,2.48400564346665,2.48400564346665,64952.5496950288,0.0,1.0
1989-11-28,27.75,28.25,27.38,28.13,11990,2.50658751295271,2.55175125192483,2.47316634611334,2.54091195457153,132739.231437429,0.0,1.0
1989-11-29,27.5,27.5,27.0,27.5,3635,2.48400564346665,2.48400564346665,2.43884190449453,2.48400564346665,40242.4609070104,0.0,1.0
1989-11-30,27.25,27.75,27.25,27.25,54420,2.46142377398059,2.50658751295271,2.46142377398059,2.46142377398059,602474.476632602,0.0,1.0
1989-12-01,27.75,28.0,27.25,27.25,4820,2.50658751295271,2.52916938243877,2.46142377398059,2.46142377398059,53361.3924544128,0.0,1.0
1989-12-04,27.62,28.25,27.5,27.75,13353,2.49484494081996,2.55175125192483,2.48400564346665,2.50658751295271,147828.770424019,0.0,1.0
1989-12-05,28.13,28.62,27.62,27.62,30657,2.54091195457153,2.5851724187642,2.49484494081996,2.49484494081996,339398.383501022,0.0,1.0
1989-12-06,28.5,28.5,28.13,28.13,14953,2.57433312141089,2.57433312141089,2.54091195457153,2.54091195457153,165542.09572009,0.0,1.0
1989-12-07,28.75,29.0,28.5,28.5,1778,2.59691499089696,2.61949686038302,2.57433312141089,2.57433312141089,19683.9327352584,0.0,1.0
1989-12-08,29.0,29.25,28.62,28.75,3990,2.61949686038302,2.64207872986908,2.5851724187642,2.59691499089696,44172.604957076,0.0,1.0
1989-12-11,28.5,29.0,28.5,28.75,2785,2.57433312141089,2.61949686038302,2.57433312141089,2.59691499089696,30832.256843473,0.0,1.0
1989-12-12,28.5,28.75,28.5,28.5,13452,2.57433312141089,2.59691499089696,2.57433312141089,2.57433312141089,148924.782426714,0.0,1.0
1989-12-13,28.5,28.75,28.5,28.75,14400,2.57433312141089,2.59691499089696,2.57433312141089,2.59691499089696,159419.927664636,0.0,1.0
1989-12-14,28.38,28.75,28.38,28.5,9067,2.56349382405759,2.59691499089696,2.56349382405759,2.57433312141089,100379.20028717,0.0,1.0
1989-12-15,28.25,28.75,28.25,28.62,4800,2.55175125192483,2.59691499089696,2.55175125192483,2.5851724187642,53139.9758882119,0.0,1.0
1989-12-18,27.87,28.25,27.87,28.0,3378,2.51742681030602,2.55175125192483,2.51742681030602,2.52916938243877,37397.2580313291,0.0,1.0
1989-12-19,27.5,27.62,27.12,27.62,20978,2.48400564346665,2.49484494081996,2.44968120184784,2.49484494081996,232243.836288106,0.0,1.0
1989-12-20,27.62,27.87,27.5,27.5,11635,2.49484494081996,2.51742681030602,2.48400564346665,2.48400564346665,128809.087387364,0.0,1.0
1989-12-21,27.75,28.0,27.75,27.87,2785,2.50658751295271,2.52916938243877,2.50658751295271,2.51742681030602,30832.2568434729,0.0,1.0
1989-12-22,27.75,27.75,27.5,27.5,2390,2.50658751295271,2.50658751295271,2.48400564346665,2.48400564346665,26459.2796610055,0.0,1.0
1989-12-26,27.62,28.13,27.62,27.75,9600,2.49484494081996,2.54091195457153,2.49484494081996,2.50658751295271,106279.951776424,0.0,1.0
1989-12-27,27.75,27.75,27.5,27.62,7230,2.50658751295271,2.50658751295271,2.48400564346665,2.49484494081996,80042.0886816191,0.0,1.0
1989-12-28,27.75,28.0,27.5,27.5,52642,2.50658751295271,2.52916938243877,2.48400564346665,2.48400564346665,582790.543897344,0.0,1.0
1989-12-29,27.87,28.0,27.75,27.75,3635,2.51742681030602,2.52916938243877,2.50658751295271,2.50658751295271,40242.4609070104,0.0,1.0
1990-01-02,28.25,28.25,27.62,27.75,2430,2.55175125192483,2.55175125192483,2.49484494081996,2.50658751295271,26902.1127934073,0.0,1.0
1990-01-03,28.13,28.38,28.13,28.25,2963,2.54091195457153,2.56349382405759,2.54091195457153,2.55175125192483,32802.8642826607,0.0,1.0
1990-01-04,27.87,28.5,27.87,28.5,10667,2.51742681030602,2.57433312141089,2.51742681030602,2.57433312141089,118092.525583241,0.0,1.0
1990-01-05,27.75,27.87,27.75,27.75,10844,2.50658751295271,2.51742681030602,2.50658751295271,2.50658751295271,120052.062194119,0.0,1.0
1990-01-08,27.75,28.0,27.62,27.75,3852,2.50658751295271,2.52916938243877,2.49484494081996,2.50658751295271,42644.83065029,0.0,1.0
1990-01-09,28.13,28.13,27.75,27.75,33975,2.54091195457153,2.54091195457153,2.50658751295271,2.50658751295271,376131.391833748,0.0,1.0
1990-01-10,27.87,28.13,27.87,28.0,17067,2.51742681030602,2.54091195457153,2.51742681030602,2.52916938243877,188945.826767523,0.0,1.0
1990-01-11,28.13,28.25,28.0,28.0,15190,2.54091195457153,2.55175125192483,2.52916938243877,2.52916938243877,168165.88202957,0.0,1.0
1990-01-12,28.0,28.13,28.0,28.13,14400,2.52916938243877,2.54091195457153,2.52916938243877,2.54091195457153,159419.927664636,0.0,1.0
1990-01-15,27.0,27.25,27.0,27.25,16020,2.43884190449453,2.46142377398059,2.43884190449453,2.46142377398059,177354.669526907,0.0,1.0
1990-01-16,26.63,27.0,26.63,27.0,15368,2.40542073765516,2.43884190449453,2.40542073765516,2.43884190449453,170136.489468758,0.0,1.0
1990-01-17,26.38,26.75,26.25,26.5,7368,2.3828388681691,2.41626003500847,2.37109629603635,2.39367816552241,81569.8629884052,0.0,1.0
1990-01-18,26.25,26.38,26.0,26.38,30657,2.37109629603635,2.3828388681691,2.34851442655029,2.3828388681691,339398.383501023,0.0,1.0
1990-01-19,25.25,26.0,25.25,26.0,20267,2.28076881809211,2.34851442655029,2.28076881809211,2.34851442655029,224372.477359664,0.0,1.0
1990-01-22,25.0,25.38,24.87,25.25,11990,2.25818694860605,2.29251139022486,2.2464443764733,2.28076881809211,132739.231437429,0.0,1.0
1990-01-23,24.75,25.38,24.5,24.87,10390,2.23560507911999,2.29251139022486,2.21302320963393,2.2464443764733,115025.906141358,0.0,1.0
1990-01-24,23.37,24.0,23.25,24.0,23190,2.11095315955693,2.16785947066181,2.10011386220362,2.16785947066181,256732.508509924,0.0,1.0
1990-01-25,23.25,23.5,23.25,23.37,17857,2.10011386220362,2.12269573168969,2.10011386220362,2.11095315955693,197691.781132458,0.0,1.0
1990-01-26,22.5,23.0,22.5,23.0,19990,2.03236825374544,2.07753199271756,2.03236825374544,2.07753199271756,221305.857917782,0.0,1.0
1990-01-29,22.0,22.75,21.88,22.5,11220,1.98720451477332,2.0549501232315,1.97636521742001,2.03236825374544,124214.693638695,0.0,1.0
1990-01-30,22.63,22.63,21.5,21.75,13057,2.04411082587819,2.04411082587819,1.9420407758012,1.96462264528726,144551.805244246,0.0,1.0
1990-01-31,22.88,23.0,22.5,22.63,23052,2.06669269536425,2.07753199271756,2.03236825374544,2.04411082587819,255204.734203138,0.0,1.0
1990-02-01,23.25,23.37,23.0,23.0,11990,2.10011386220362,2.11095315955693,2.07753199271756,2.07753199271756,132739.231437429,0.0,1.0
1990-02-02,22.88,23.37,22.88,23.25,11378,2.06669269536425,2.11095315955693,2.06669269536425,2.10011386220362,125963.884511682,0.0,1.0
1990-02-05,23.0,23.0,23.0,23.0,24257,2.07753199271756,2.07753199271756,2.07753199271756,2.07753199271756,268545.082316741,0.0,1.0
1990-02-06,22.88,23.0,22.63,23.0,2667,2.06669269536425,2.07753199271756,2.04411082587819,2.07753199271756,29525.8991028878,0.0,1.0
1990-02-07,23.12,23.12,22.88,22.88,67635,2.08837129007087,2.08837129007087,2.06669269536425,2.06669269536425,748775.472749836,0.0,1.0
1990-02-08,23.5,23.75,23.5,23.5,14775,2.12269573168969,2.14527760117575,2.12269573168969,2.12269573168969,163571.488280902,0.0,1.0
1990-02-09,23.5,23.5,23.25,23.5,22835,2.13714812816076,2.13714812816076,2.11441250977607,2.13714812816076,251092.796483798,0.16,1.0
1990-02-12,23.75,23.88,23.63,23.75,2568,2.15988374654545,2.17170626810549,2.1489706497208,2.15988374654545,28237.6308898793,0.0,1.0
1990-02-13,23.5,23.5,23.25,23.5,11852,2.13714812816076,2.13714812816076,2.11441250977607,2.13714812816076,130324.143811078,0.0,1.0
1990-02-14,23.63,23.63,23.63,23.63,2390,2.1489706497208,2.1489706497208,2.1489706497208,2.1489706497208,26280.3496210325,0.0,1.0
1990-02-15,24.0,24.0,23.63,23.63,2785,2.18261936493014,2.18261936493014,2.1489706497208,2.1489706497208,30623.7546839228,0.0,1.0
1990-02-16,24.63,24.63,24.25,24.25,4642,2.23991312325956,2.23991312325956,2.20535498331483,2.20535498331483,51043.2564605994,0.0,1.0
1990-02-20,25.38,25.38,24.5,24.63,3220,2.30811997841362,2.30811997841362,2.22809060169952,2.23991312325956,35406.9982341945,0.0,1.0
1990-02-21,24.63,25.38,24.63,25.38,10252,2.23991312325956,2.30811997841362,2.23991312325956,2.30811997841362,112730.604315826,0.0,1.0
1990-02-22,24.12,24.87,24.12,24.87,6775,2.19353246175479,2.26173931690886,2.19353246175479,2.26173931690886,74497.6438002072,0.0,1.0
1990-02-23,23.75,24.12,23.5,24.0,1442,2.15988374654545,2.19353246175479,2.13714812816076,2.18261936493014,15856.1774700958,0.0,1.0
1990-02-26,23.63,23.75,23.63,23.75,435,2.1489706497208,2.15988374654545,2.1489706497208,2.15988374654545,4783.24355027161,0.0,1.0
1990-02-27,23.25,23.25,23.25,23.25,25857,2.11441250977607,2.11441250977607,2.11441250977607,2.11441250977607,284322.594205455,0.0,1.0
1990-02-28,23.37,23.5,23.37,23.37,11378,2.12532560660073,2.13714812816076,2.12532560660073,2.12532560660073,125112.05773561,0.0,1.0
1990-03-01,23.12,23.37,23.12,23.12,1778,2.10258998821604,2.12532560660073,2.10258998821604,2.10258998821604,19550.8207640986,0.0,1.0
1990-03-02,23.63,23.63,23.25,23.25,1363,2.1489706497208,2.1489706497208,2.11441250977607,2.11441250977607,14987.4964575177,0.0,1.0
1990-03-05,23.88,23.88,23.75,23.88,2252,2.17170626810549,2.17170626810549,2.15988374654545,2.17170626810549,24762.906839567,0.0,1.0
1990-03-06,24.75,25.0,24.0,24.0,38242,2.25082622008421,2.2735618384689,2.18261936493014,2.18261936493014,420507.585860888,0.0,1.0
1990-03-07,25.0,25.25,25.0,25.0,15644,2.2735618384689,2.29629745685359,2.2735618384689,2.2735618384689,172020.832414825,0.0,1.0
1990-03-08,25.25,25.25,25.0,25.0,4168,2.29629745685359,2.29629745685359,2.2735618384689,2.2735618384689,45831.170385131,0.0,1.0
1990-03-09,25.25,25.5,25.12,25.5,4820,2.29629745685359,2.31903307523828,2.28447493529355,2.31903307523828,53000.5377294462,0.0,1.0
1990-03-12,25.25,25.5,25.0,25.5,6953,2.29629745685359,2.31903307523828,2.2735618384689,2.31903307523828,76454.9250690538,0.0,1.0
1990-03-13,24.5,25.0,24.5,25.0,8257,2.22809060169952,2.2735618384689,2.22809060169952,2.2735618384689,90793.6597576842,0.0,1.0
1990-03-14,24.5,24.5,24.0,24.37,27220,2.22809060169952,2.22809060169952,2.18261936493014,2.21626808013948,299310.090662972,0.0,1.0
1990-03-15,25.0,25.0,24.5,24.5,6163,2.2735618384689,2.2735618384689,2.22809060169952,2.22809060169952,67768.1149432732,0.0,1.0
1990-03-16,25.0,25.25,25.0,25.0,2430,2.2735618384689,2.29629745685359,2.2735618384689,2.2735618384689,26720.1881084137,0.0,1.0
1990-03-19,25.0,25.0,25.0,25.0,178,2.2735618384689,2.2735618384689,2.2735618384689,2.2735618384689,1957.28126884677,0.0,1.0
1990-03-20,24.5,25.12,24.25,25.12,8000,2.22809060169952,2.28447493529355,2.20535498331483,2.28447493529355,87967.6974762593,0.0,1.0
1990-03-21,24.25,24.5,24.12,24.5,22420,2.20535498331483,2.22809060169952,2.19353246175479,2.22809060169952,246529.472177217,0.0,1.0
1990-03-22,23.37,24.0,23.37,24.0,4563,2.12532560660073,2.18261936493014,2.12532560660073,2.18261936493014,50174.5754480213,0.0,1.0
1990-03-23,24.0,24.0,23.37,23.37,18252,2.18261936493014,2.18261936493014,2.12532560660073,2.12532560660073,200698.301792086,0.0,1.0
1990-03-26,24.25,24.25,24.0,24.0,790,2.20535498331483,2.20535498331483,2.18261936493014,2.18261936493014,8686.81012578061,0.0,1.0
1990-03-27,24.25,24.5,24.25,24.37,553,2.20535498331483,2.22809060169952,2.20535498331483,2.21626808013948,6080.76708804643,0.0,1.0
1990-03-28,24.75,24.75,24.5,24.5,12030,2.25082622008421,2.25082622008421,2.22809060169952,2.22809060169952,132281.425079925,0.0,1.0
1990-03-29,24.5,24.5,24.5,24.5,1244,2.22809060169952,2.22809060169952,2.22809060169952,2.22809060169952,13678.9769575583,0.0,1.0
1990-03-30,24.5,24.5,24.25,24.5,2390,2.22809060169952,2.22809060169952,2.20535498331483,2.22809060169952,26280.3496210325,0.0,1.0
1990-04-02,24.25,24.25,24.0,24.0,3220,2.20535498331483,2.20535498331483,2.18261936493014,2.18261936493014,35406.9982341944,0.0,1.0
1990-04-03,24.5,24.63,24.37,24.37,24830,2.22809060169952,2.23991312325956,2.21626808013948,2.21626808013948,273029.74104194,0.0,1.0
1990-04-04,24.75,24.75,24.37,24.37,3200,2.25082622008421,2.25082622008421,2.21626808013948,2.21626808013948,35187.0789905037,0.0,1.0
1990-04-05,24.63,24.87,24.5,24.63,2153,2.23991312325956,2.26173931690886,2.22809060169952,2.23991312325956,23674.3065832983,0.0,1.0
1990-04-06,24.5,24.63,24.37,24.5,830,2.22809060169952,2.23991312325956,2.21626808013948,2.22809060169952,9126.64861316191,0.0,1.0
1990-04-09,23.88,24.37,23.88,24.37,9857,2.17170626810549,2.21626808013948,2.17170626810549,2.21626808013948,108387.199252936,0.0,1.0
1990-04-10,23.75,23.88,23.75,23.75,2153,2.15988374654545,2.17170626810549,2.15988374654545,2.15988374654545,23674.3065832983,0.0,1.0
1990-04-11,23.75,23.75,23.75,23.75,652,2.15988374654545,2.15988374654545,2.15988374654545,2.15988374654545,7169.36734431514,0.0,1.0
1990-04-12,24.12,24.25,24.0,24.0,11575,2.19353246175479,2.20535498331483,2.18261936493014,2.18261936493014,127278.262285963,0.0,1.0
1990-04-16,24.5,24.63,24.12,24.12,5175,2.22809060169952,2.23991312325956,2.19353246175479,2.19353246175479,56904.1043049553,0.0,1.0
1990-04-17,24.75,24.75,24.5,24.5,2844,2.25082622008421,2.25082622008421,2.22809060169952,2.22809060169952,31272.5164528102,0.0,1.0
1990-04-18,24.37,24.63,24.25,24.63,5867,2.21626808013948,2.23991312325956,2.20535498331483,2.23991312325956,64513.3101366517,0.0,1.0
1990-04-19,24.5,24.5,24.5,24.5,257,2.22809060169952,2.22809060169952,2.22809060169952,2.22809060169952,2825.96228142483,0.0,1.0
1990-04-20,24.12,24.37,24.12,24.37,2568,2.19353246175479,2.21626808013948,2.19353246175479,2.21626808013948,28237.6308898793,0.0,1.0
1990-04-23,23.88,24.25,23.75,24.25,9363,2.17170626810549,2.20535498331483,2.15988374654545,2.20535498331483,102955.193933777,0.0,1.0
1990-04-24,23.88,24.0,23.75,23.75,8790,2.17170626810549,2.18261936493014,2.15988374654545,2.15988374654545,96654.50760204,0.0,1.0
1990-04-25,23.88,23.88,23.88,23.88,5452,2.17170626810549,2.17170626810549,2.17170626810549,2.17170626810549,59949.9858300708,0.0,1.0
1990-04-26,23.88,23.88,23.75,23.75,7763,2.17170626810549,2.17170626810549,2.15988374654545,2.15988374654545,85361.6544385252,0.0,1.0
1990-04-27,23.75,23.75,23.75,23.75,4168,2.15988374654545,2.15988374654545,2.15988374654545,2.15988374654545,45831.1703851312,0.0,1.0
1990-04-30,23.75,23.75,23.63,23.75,9600,2.15988374654545,2.15988374654545,2.1489706497208,2.15988374654545,105561.236971511,0.0,1.0
1990-05-01,22.88,23.63,22.75,23.63,90568,2.08076379456673,2.1489706497208,2.0689412730067,2.1489706497208,995882.303128734,0.0,1.0
1990-05-02,22.12,22.12,21.88,22.0,9244,2.01164751467728,2.01164751467728,1.98982132102798,2.00073441785263,101646.674433818,0.0,1.0
1990-05-03,21.75,22.12,21.75,22.12,33067,1.97799879946794,2.01164751467728,1.97799879946794,2.01164751467728,363603.481555934,0.0,1.0
1990-05-04,21.75,21.75,21.5,21.75,6657,1.97799879946794,1.97799879946794,1.95526318108325,1.97799879946794,73200.1202624323,0.0,1.0
1990-05-07,21.62,21.75,21.62,21.75,6578,1.9661762779079,1.97799879946794,1.9661762779079,1.97799879946794,72331.4392498543,0.0,1.0
1990-05-08,21.62,21.75,21.62,21.62,5057,1.9661762779079,1.97799879946794,1.9661762779079,1.9661762779079,55606.5807671805,0.0,1.0
1990-05-09,21.37,21.62,21.25,21.62,6163,1.95799145528942,1.98089729823852,1.94699665067384,1.98089729823852,67264.4968108568,0.16,1.0
1990-05-10,21.37,21.37,21.25,21.37,4385,1.95799145528942,1.95799145528942,1.94699665067384,1.95799145528942,47858.9677941923,0.0,1.0
1990-05-11,21.25,21.5,21.25,21.5,4168,1.94699665067384,1.96990249362295,1.94699665067384,1.96990249362295,45490.576457513,0.0,1.0
1990-05-14,21.37,21.5,21.13,21.37,35990,1.95799145528942,1.96990249362295,1.93600184605827,1.95799145528942,392803.706023485,0.0,1.0
1990-05-15,21.0,21.25,20.88,21.25,48652,1.92409080772474,1.94699665067384,1.91309600310917,1.94699665067384,530999.886231026,0.0,1.0
1990-05-16,21.62,21.62,20.25,20.75,62775,1.98089729823852,1.98089729823852,1.85537327887743,1.90118496477564,685141.779539436,0.0,1.0
1990-05-17,22.63,22.75,21.75,21.75,10785,2.0734369037529,2.08443170836847,1.99280833657205,1.99280833657205,117710.140857552,0.0,1.0
1990-05-18,23.12,23.12,22.75,22.88,24178,2.11833235593314,2.11833235593314,2.08443170836847,2.096342746702,263884.634738423,0.0,1.0
1990-05-21,23.12,23.25,23.0,23.25,54420,2.11833235593314,2.13024339426668,2.10733755131757,2.13024339426668,593953.25595438,0.0,1.0
1990-05-22,22.63,23.12,22.63,23.12,13630,2.0734369037529,2.11833235593314,2.0734369037529,2.11833235593314,148761.170133373,0.0,1.0
1990-05-23,22.88,23.0,22.37,22.75,24178,2.096342746702,2.10733755131757,2.04961482708583,2.08443170836847,263884.634738423,0.0,1.0
1990-05-24,22.88,23.25,22.88,23.12,2667,2.096342746702,2.13024339426668,2.096342746702,2.11833235593314,29108.2935249969,0.0,1.0
1990-05-25,23.5,23.5,22.88,23.12,66785,2.15314923721578,2.15314923721578,2.096342746702,2.11833235593314,728907.905161948,0.0,1.0
1990-05-29,23.5,23.5,23.25,23.37,14953,2.15314923721578,2.15314923721578,2.13024339426668,2.14123819888225,163200.717315065,0.0,1.0
1990-05-30,23.75,24.0,23.5,23.5,34785,2.17605508016489,2.19896092311399,2.15314923721578,2.15314923721578,379652.039845149,0.0,1.0
1990-05-31,23.75,23.75,23.75,23.75,12030,2.17605508016489,2.17605508016489,2.17605508016489,2.17605508016489,131298.376867533,0.0,1.0
1990-06-01,23.0,23.75,23.0,23.75,3635,2.10733755131757,2.17605508016489,2.10733755131757,2.17605508016489,39673.28345083,0.0,1.0
1990-06-04,23.12,23.25,22.88,23.25,7644,2.11833235593314,2.13024339426668,2.096342746702,2.13024339426668,83428.4948275501,0.0,1.0
1990-06-05,23.0,23.25,23.0,23.12,8790,2.10733755131757,2.13024339426668,2.10733755131757,2.11833235593314,95936.2205042079,0.0,1.0
1990-06-06,23.12,23.37,23.0,23.37,27753,2.11833235593314,2.14123819888225,2.10733755131757,2.14123819888225,302903.063441784,0.0,1.0
1990-06-07,22.75,23.0,22.5,23.0,10844,2.08443170836847,2.10733755131757,2.06152586541937,2.10733755131757,118354.08135923,0.0,1.0
1990-06-08,23.0,23.12,22.5,22.5,35042,2.10733755131757,2.11833235593314,2.06152586541937,2.06152586541937,382457.001013476,0.0,1.0
1990-06-11,23.12,23.25,23.0,23.0,26568,2.11833235593314,2.13024339426668,2.10733755131757,2.10733755131757,289969.682179271,0.0,1.0
1990-06-12,23.12,23.5,23.0,23.0,9778,2.11833235593314,2.15314923721578,2.10733755131757,2.10733755131757,106719.495345864,0.0,1.0
1990-06-13,23.25,23.5,23.12,23.37,5353,2.13024339426668,2.15314923721578,2.11833235593314,2.14123819888225,58423.9577200254,0.0,1.0
1990-06-14,23.25,23.37,22.88,23.37,41975,2.13024339426668,2.14123819888225,2.096342746702,2.14123819888225,458125.467083517,0.0,1.0
1990-06-15,22.88,23.0,22.75,23.0,188563,2.096342746702,2.10733755131757,2.08443170836847,2.10733755131757,2058022.92911661,0.0,1.0
1990-06-18,22.5,22.75,22.5,22.5,72178,2.06152586541937,2.08443170836847,2.06152586541937,2.06152586541937,787768.432713617,0.0,1.0
1990-06-19,22.5,22.5,22.25,22.25,9620,2.06152586541937,2.06152586541937,2.03862002247026,2.03862002247026,104995.044510862,0.0,1.0
1990-06-20,22.5,22.63,22.37,22.37,18963,2.06152586541937,2.0734369037529,2.04961482708583,2.04961482708583,206966.842937575,0.0,1.0
1990-06-21,22.5,22.5,22.37,22.37,42844,2.06152586541937,2.06152586541937,2.04961482708583,2.04961482708583,467609.946676026,0.0,1.0
1990-06-22,22.37,22.63,22.37,22.63,85452,2.04961482708583,2.0734369037529,2.04961482708583,2.0734369037529,932644.131345343,0.0,1.0
1990-06-25,22.37,22.37,22.12,22.37,30953,2.04961482708583,2.04961482708583,2.02670898413673,2.04961482708583,337828.649973464,0.0,1.0
1990-06-26,22.37,22.37,22.25,22.25,12385,2.04961482708583,2.04961482708583,2.03862002247026,2.03862002247026,135172.934123392,0.0,1.0
1990-06-27,23.0,23.0,22.25,22.37,57778,2.10733755131757,2.10733755131757,2.03862002247026,2.04961482708583,630603.293321061,0.0,1.0
1990-06-28,22.25,22.75,22.25,22.75,12444,2.03862002247026,2.08443170836847,2.03862002247026,2.08443170836847,135816.87462507,0.0,1.0
1990-06-29,22.37,22.5,22.0,22.0,28385,2.04961482708583,2.06152586541937,2.01571417952116,2.01571417952116,309800.866781791,0.0,1.0
1990-07-02,22.75,22.88,22.63,22.63,1620,2.08443170836847,2.096342746702,2.0734369037529,2.0734369037529,17681.0781816629,0.0,1.0
1990-07-03,22.63,23.0,22.63,23.0,2667,2.0734369037529,2.10733755131757,2.0734369037529,2.10733755131757,29108.2935249968,0.0,1.0
1990-07-05,22.75,22.88,22.63,22.63,29590,2.08443170836847,2.096342746702,2.0734369037529,2.0734369037529,322952.532960126,0.0,1.0
1990-07-06,22.63,23.0,22.63,22.63,4642,2.0734369037529,2.10733755131757,2.0734369037529,2.0734369037529,50663.9289625179,0.0,1.0
1990-07-09,22.63,22.75,22.63,22.75,830,2.0734369037529,2.08443170836847,2.0734369037529,2.08443170836847,9058.82400665443,0.0,1.0
1990-07-10,22.25,22.63,22.25,22.63,5985,2.03862002247026,2.0734369037529,2.03862002247026,2.0734369037529,65321.7610600323,0.0,1.0
1990-07-11,22.37,22.37,22.0,22.25,41363,2.04961482708583,2.04961482708583,2.01571417952116,2.03862002247026,451445.948659334,0.0,1.0
1990-07-12,22.12,22.37,22.12,22.12,7230,2.02670898413673,2.04961482708583,2.02670898413673,2.02670898413673,78909.9970700138,0.0,1.0
1990-07-13,22.12,22.12,22.0,22.0,3220,2.02670898413673,2.02670898413673,2.01571417952116,2.01571417952116,35143.8714475027,0.0,1.0
1990-07-16,22.12,22.12,21.75,21.75,20267,2.02670898413673,2.02670898413673,1.99280833657205,1.99280833657205,221199.019449235,0.0,1.0
1990-07-17,22.12,22.12,22.12,22.12,6775,2.02670898413673,2.02670898413673,2.02670898413673,2.02670898413673,73944.0152350406,0.0,1.0
1990-07-18,22.37,22.37,22.12,22.12,10844,2.04961482708583,2.04961482708583,2.02670898413673,2.02670898413673,118354.08135923,0.0,1.0
1990-07-19,22.5,22.63,22.37,22.37,9600,2.06152586541937,2.0734369037529,2.04961482708583,2.04961482708583,104776.759595039,0.0,1.0
1990-07-20,22.63,22.75,22.5,22.5,5985,2.0734369037529,2.08443170836847,2.06152586541937,2.06152586541937,65321.7610600322,0.0,1.0
1990-07-23,22.37,22.75,22.37,22.5,5590,2.04961482708583,2.08443170836847,2.04961482708583,2.06152586541937,61010.6339725281,0.0,1.0
1990-07-24,22.63,22.63,22.5,22.5,3220,2.0734369037529,2.0734369037529,2.06152586541937,2.06152586541937,35143.8714475027,0.0,1.0
1990-07-25,22.37,23.0,22.25,22.88,49442,2.04961482708583,2.10733755131757,2.03862002247026,2.096342746702,539622.140406035,0.0,1.0
1990-07-26,22.37,22.5,22.37,22.5,13768,2.04961482708583,2.06152586541937,2.04961482708583,2.06152586541937,150267.336052552,0.0,1.0
1990-07-27,22.5,22.5,22.37,22.37,2390,2.06152586541937,2.06152586541937,2.04961482708583,2.04961482708583,26085.0474408482,0.0,1.0
1990-07-30,22.25,22.5,22.25,22.5,36820,2.03862002247026,2.06152586541937,2.03862002247026,2.06152586541937,401862.53003014,0.0,1.0
1990-07-31,22.37,22.37,22.0,22.12,14163,2.04961482708583,2.04961482708583,2.01571417952116,2.02670898413673,154578.463140056,0.0,1.0
1990-08-01,22.37,22.63,22.25,22.25,23052,2.04961482708583,2.0734369037529,2.03862002247026,2.03862002247026,251595.193977588,0.0,1.0
1990-08-02,22.0,22.37,22.0,22.37,1975,2.01571417952116,2.04961482708583,2.01571417952116,2.04961482708583,21555.6354375211,0.0,1.0
1990-08-03,22.0,22.12,21.88,22.0,24968,2.01571417952116,2.02670898413673,2.00471937490559,2.01571417952116,272506.888913431,0.0,1.0
1990-08-06,21.5,21.75,21.5,21.75,19990,1.96990249362295,1.99280833657205,1.96990249362295,1.99280833657205,218175.773365087,0.0,1.0
1990-08-07,21.37,21.88,21.25,21.75,36444,1.95799145528942,2.00471937490559,1.94699665067384,1.99280833657205,397758.773612667,0.0,1.0
1990-08-08,21.62,21.62,21.37,21.37,27753,1.98089729823852,1.98089729823852,1.95799145528942,1.95799145528942,302903.063441784,0.0,1.0
1990-08-09,21.5,21.5,21.37,21.37,9778,1.98456223311038,1.98456223311038,1.97256255449157,1.97256255449157,105931.170357159,0.16,1.0
1990-08-10,21.37,21.62,21.37,21.5,86242,1.97256255449157,1.99563885952774,1.97256255449157,1.98456223311038,934313.355895085,0.0,1.0
1990-08-13,21.37,21.37,21.37,21.37,4563,1.97256255449157,1.97256255449157,1.97256255449157,1.97256255449157,49433.8239251093,0.0,1.0
1990-08-14,21.37,21.5,21.37,21.37,3575,1.97256255449157,1.98456223311038,1.97256255449157,1.97256255449157,38730.2039299289,0.0,1.0
1990-08-15,21.37,21.5,21.37,21.37,13057,1.97256255449157,1.98456223311038,1.97256255449157,1.97256255449157,141454.621737925,0.0,1.0
1990-08-16,20.62,21.5,20.62,21.37,33363,1.90333363938307,1.98456223311038,1.90333363938307,1.97256255449157,361442.180059921,0.0,1.0
1990-08-17,20.88,20.88,20.62,20.62,11990,1.92733299662068,1.92733299662068,1.90333363938307,1.90333363938307,129895.145488069,0.0,1.0
1990-08-20,20.0,20.62,20.0,20.62,39585,1.84610440289337,1.90333363938307,1.84610440289337,1.90333363938307,428848.985333214,0.0,1.0
1990-08-21,19.5,19.88,19.37,19.88,40257,1.79995179282104,1.83502777647601,1.78795211420223,1.83502777647601,436129.180309692,0.0,1.0
1990-08-22,19.5,19.75,19.5,19.5,11200,1.79995179282104,1.82302809785721,1.79995179282104,1.79995179282104,121336.582941316,0.0,1.0
1990-08-23,18.88,19.5,18.88,19.5,74035,1.74272255633134,1.79995179282104,1.74272255633134,1.79995179282104,802067.31411253,0.0,1.0
1990-08-24,19.0,19.0,18.88,18.88,35220,1.7537991827487,1.7537991827487,1.74272255633134,1.74272255633134,381560.218856531,0.0,1.0
1990-08-27,19.25,19.5,19.13,19.25,13452,1.77687548778487,1.79995179282104,1.76579886136751,1.77687548778487,145733.903011302,0.0,1.0
1990-08-28,19.0,19.25,19.0,19.13,56435,1.7537991827487,1.77687548778487,1.7537991827487,1.76579886136751,611395.540919033,0.0,1.0
1990-08-29,18.88,19.0,18.88,19.0,11990,1.74272255633134,1.7537991827487,1.74272255633134,1.7537991827487,129895.14548807,0.0,1.0
1990-08-30,18.5,18.88,18.5,18.88,30953,1.70764657267637,1.74272255633134,1.70764657267637,1.74272255633134,335333.147480585,0.0,1.0
1990-08-31,18.0,18.5,18.0,18.5,17778,1.66149396260404,1.70764657267637,1.66149396260404,1.70764657267637,192600.158172385,0.0,1.0
1990-09-04,18.13,18.13,17.87,18.13,3457,1.67349364122284,1.67349364122284,1.64949428398523,1.67349364122284,37451.8363596544,0.0,1.0
1990-09-05,18.38,18.38,17.87,18.13,35635,1.69656994625901,1.69656994625901,1.64949428398523,1.67349364122284,386056.172599445,0.0,1.0
1990-09-06,18.5,18.5,18.38,18.38,10568,1.70764657267637,1.70764657267637,1.69656994625901,1.69656994625901,114489.732903913,0.0,1.0
1990-09-07,18.75,18.75,18.38,18.5,15585,1.73072287771254,1.73072287771254,1.69656994625901,1.70764657267637,168842.021887536,0.0,1.0
1990-09-10,18.62,18.75,18.62,18.75,3378,1.71872319909373,1.73072287771254,1.71872319909373,1.73072287771254,36595.980104979,0.0,1.0
1990-09-11,18.88,19.0,18.62,18.62,14163,1.74272255633134,1.7537991827487,1.71872319909373,1.71872319909373,153436.60930338,0.0,1.0
1990-09-12,18.88,19.0,18.88,19.0,6242,1.74272255633134,1.7537991827487,1.74272255633134,1.7537991827487,67623.4777428299,0.0,1.0
1990-09-13,19.0,19.0,18.88,18.88,3635,1.7537991827487,1.7537991827487,1.74272255633134,1.74272255633134,39380.2213385432,0.0,1.0
1990-09-14,19.25,19.25,19.13,19.13,1600,1.77687548778487,1.77687548778487,1.76579886136751,1.76579886136751,17333.7975630451,0.0,1.0
1990-09-17,18.88,19.25,18.88,19.25,9244,1.74272255633134,1.77687548778487,1.74272255633134,1.77687548778487,100146.015420493,0.0,1.0
1990-09-18,19.0,19.0,18.88,18.88,6578,1.7537991827487,1.7537991827487,1.74272255633134,1.74272255633134,71263.5752310694,0.0,1.0
1990-09-19,19.0,19.0,18.88,19.0,11990,1.7537991827487,1.7537991827487,1.74272255633134,1.7537991827487,129895.14548807,0.0,1.0
1990-09-20,18.75,18.88,18.75,18.88,5175,1.73072287771254,1.74272255633134,1.73072287771254,1.74272255633134,56064.0014929739,0.0,1.0
1990-09-21,18.5,18.88,18.5,18.75,11990,1.70764657267637,1.74272255633134,1.70764657267637,1.73072287771254,129895.145488069,0.0,1.0
1990-09-24,18.0,18.75,18.0,18.5,21235,1.66149396260404,1.73072287771254,1.66149396260404,1.70764657267637,230051.994532039,0.0,1.0
1990-09-25,17.75,18.0,17.75,18.0,12267,1.63841765756787,1.66149396260404,1.63841765756787,1.66149396260404,132896.059191171,0.0,1.0
1990-09-26,17.75,17.87,17.75,17.87,11457,1.63841765756787,1.64949428398523,1.63841765756787,1.64949428398523,124120.82417488,0.0,1.0
1990-09-27,17.75,17.87,17.75,17.75,18035,1.63841765756787,1.64949428398523,1.63841765756787,1.63841765756787,195384.399405949,0.0,1.0
1990-09-28,17.5,17.75,17.5,17.75,18667,1.6153413525317,1.63841765756787,1.6153413525317,1.63841765756787,202231.249443352,0.0,1.0
1990-10-01,17.25,17.5,17.25,17.5,2963,1.59226504749553,1.6153413525317,1.59226504749553,1.6153413525317,32100.0263620643,0.0,1.0
1990-10-02,17.38,17.5,17.0,17.0,13057,1.60426472611434,1.6153413525317,1.56918874245937,1.56918874245937,141454.621737925,0.0,1.0
1990-10-03,17.25,17.25,17.25,17.25,435,1.59226504749553,1.59226504749553,1.59226504749553,1.59226504749553,4712.6262124529,0.0,1.0
1990-10-04,16.75,17.13,16.75,17.13,2568,1.5461124374232,1.58118842107817,1.5461124374232,1.58118842107817,27820.7450886874,0.0,1.0
1990-10-05,16.62,16.75,16.38,16.62,8257,1.53411275880439,1.5461124374232,1.51195950596967,1.53411275880439,89453.2290487899,0.0,1.0
1990-10-08,16.62,16.62,16.62,16.62,0,1.53411275880439,1.53411275880439,1.53411275880439,1.53411275880439,0,0.0,1.0
1990-10-09,16.5,16.5,16.5,16.5,375,1.52303613238703,1.52303613238703,1.52303613238703,1.52303613238703,4062.6088038387,0.0,1.0
1990-10-10,15.75,16.25,15.75,16.25,4168,1.45380721727853,1.49995982735087,1.45380721727853,1.49995982735087,45154.5426517326,0.0,1.0
1990-10-11,15.63,15.63,15.5,15.5,1620,1.44273059086117,1.44273059086117,1.43073091224236,1.43073091224236,17550.4700325832,0.0,1.0
1990-10-12,15.12,15.75,15.12,15.75,1975,1.39565492858739,1.45380721727853,1.39565492858739,1.45380721727853,21396.4063668838,0.0,1.0
1990-10-15,15.38,15.38,14.75,15.0,18785,1.419654285825,1.419654285825,1.36150199713386,1.38457830217003,203509.617013627,0.0,1.0
1990-10-16,15.38,15.75,15.38,15.5,19220,1.419654285825,1.45380721727853,1.419654285825,1.43073091224236,208222.24322608,0.0,1.0
1990-10-17,13.63,15.63,13.38,15.63,72020,1.25812015057183,1.44273059086117,1.23504384553567,1.44273059086117,780237.56280657,0.0,1.0
1990-10-18,13.87,14.0,13.75,13.75,19220,1.28027340340655,1.29227308202536,1.26919677698919,1.26919677698919,208222.24322608,0.0,1.0
1990-10-19,14.38,14.38,14.0,14.0,49442,1.32734906568034,1.32734906568034,1.29227308202536,1.29227308202536,535636.011945046,0.0,1.0
1990-10-22,14.75,14.87,14.5,14.5,11635,1.36150199713386,1.37257862355122,1.3384256920977,1.3384256920977,126049.209153769,0.0,1.0
1990-10-23,15.12,15.25,14.87,14.87,27200,1.39565492858739,1.4076546072062,1.37257862355122,1.37257862355122,294674.558571767,0.0,1.0
1990-10-24,15.25,15.38,15.0,15.0,21590,1.4076546072062,1.419654285825,1.38457830217003,1.38457830217003,233897.930866339,0.0,1.0
1990-10-25,15.38,15.38,15.25,15.38,1185,1.419654285825,1.419654285825,1.4076546072062,1.419654285825,12837.8438201303,0.0,1.0
1990-10-26,15.0,15.25,14.87,15.25,13175,1.38457830217003,1.4076546072062,1.37257862355122,1.4076546072062,142732.9893082,0.0,1.0
1990-10-29,14.5,14.87,14.5,14.87,48257,1.3384256920977,1.37257862355122,1.3384256920977,1.37257862355122,522798.168124916,0.0,1.0
1990-10-30,14.25,14.38,14.25,14.38,8178,1.31534938706153,1.32734906568034,1.31534938706153,1.32734906568034,88597.3727941142,0.0,1.0
1990-10-31,14.5,14.5,14.38,14.38,16020,1.3384256920977,1.3384256920977,1.32734906568034,1.32734906568034,173554.648099989,0.0,1.0
1990-11-01,15.0,15.0,14.5,14.63,7763,1.38457830217003,1.38457830217003,1.3384256920977,1.3504253707165,84101.4190511995,0.0,1.0
1990-11-02,14.63,15.0,14.63,15.0,7842,1.3504253707165,1.38457830217003,1.3504253707165,1.38457830217003,84957.275305875,0.0,1.0
1990-11-05,14.63,14.87,14.63,14.75,3575,1.3504253707165,1.37257862355122,1.3504253707165,1.36150199713386,38730.203929929,0.0,1.0
1990-11-06,14.63,14.75,14.63,14.75,3378,1.3504253707165,1.36150199713386,1.3504253707165,1.36150199713386,36595.9801049791,0.0,1.0
1990-11-07,14.87,14.87,14.63,14.75,24000,1.37257862355122,1.37257862355122,1.3504253707165,1.36150199713386,260006.963445677,0.0,1.0
1990-11-08,14.63,14.75,14.63,14.75,6578,1.36519420593965,1.37639197112849,1.36519420593965,1.37639197112849,70492.637297535,0.16,1.0
1990-11-09,14.87,14.87,14.75,14.75,2568,1.38758973631733,1.38758973631733,1.37639197112849,1.37639197112849,27519.7769200472,0.0,1.0
1990-11-12,15.25,15.25,15.0,15.0,2390,1.423049326082,1.423049326082,1.39972064860524,1.39972064860524,25612.2534419441,0.0,1.0
1990-11-13,15.5,15.5,15.0,15.0,12168,1.44637800355875,1.44637800355875,1.39972064860524,1.39972064860524,130397.447649195,0.0,1.0
1990-11-14,15.63,15.63,15.5,15.5,5057,1.45850891584667,1.45850891584667,1.44637800355875,1.44637800355875,54192.9563413854,0.0,1.0
1990-11-15,15.75,16.0,15.63,15.75,3220,1.46970668103551,1.49303535851226,1.45850891584667,1.46970668103551,34506.8853904017,0.0,1.0
1990-11-16,15.87,16.0,15.87,16.0,5452,1.48090444622435,1.49303535851226,1.48090444622435,1.49303535851226,58425.9438349287,0.0,1.0
1990-11-19,16.25,16.25,16.0,16.0,2667,1.51636403598902,1.51636403598902,1.49303535851226,1.49303535851226,28580.7028994414,0.0,1.0
1990-11-20,17.5,17.5,16.5,16.5,9185,1.63300742337279,1.63300742337279,1.53969271346577,1.53969271346577,98430.354754919,0.0,1.0
1990-11-21,17.25,17.38,17.13,17.38,6775,1.60967874589603,1.62180965818394,1.59848098070719,1.62180965818394,72603.7728322895,0.0,1.0
1990-11-23,17.25,17.25,17.0,17.25,2844,1.60967874589603,1.60967874589603,1.58635006841928,1.60967874589603,30477.5099535102,0.0,1.0
1990-11-26,16.87,17.25,16.87,17.25,9363,1.57421915613137,1.60967874589603,1.57421915613137,1.60967874589603,100337.878233022,0.0,1.0
1990-11-27,16.87,17.0,16.87,17.0,18667,1.57421915613137,1.58635006841928,1.57421915613137,1.58635006841928,200043.487448021,0.0,1.0
1990-11-28,17.0,17.0,16.87,17.0,51042,1.58635006841928,1.58635006841928,1.57421915613137,1.58635006841928,546987.715558039,0.0,1.0
1990-11-29,17.38,17.5,17.0,17.0,1600,1.62180965818394,1.63300742337279,1.58635006841928,1.58635006841928,17146.2784548581,0.0,1.0
1990-11-30,17.38,17.62,17.38,17.38,7467,1.62180965818394,1.64420518856163,1.62180965818394,1.62180965818394,80019.5382640157,0.0,1.0
1990-12-03,17.87,17.87,17.5,17.5,6163,1.66753386603838,1.66753386603838,1.63300742337279,1.63300742337279,66045.3213233063,0.0,1.0
1990-12-04,18.0,18.0,17.87,18.0,31644,1.67966477832629,1.67966477832629,1.66753386603838,1.67966477832629,339110.522140955,0.0,1.0
1990-12-05,18.38,18.38,18.13,18.25,9600,1.71512436809096,1.71512436809096,1.69179569061421,1.70299345580305,102877.670729148,0.0,1.0
1990-12-06,17.5,18.5,17.5,18.5,5985,1.63300742337279,1.7263221332798,1.63300742337279,1.7263221332798,64137.7978452031,0.0,1.0
1990-12-07,17.5,17.62,17.25,17.62,39368,1.63300742337279,1.64420518856163,1.60967874589603,1.64420518856163,421884.18138178,0.0,1.0
1990-12-10,17.0,17.5,17.0,17.5,23368,1.58635006841928,1.63300742337279,1.58635006841928,1.63300742337279,250421.396833201,0.0,1.0
1990-12-11,17.38,17.5,17.13,17.38,18430,1.62180965818394,1.63300742337279,1.59848098070719,1.62180965818394,197503.694951896,0.0,1.0
1990-12-12,17.25,17.38,17.25,17.38,1067,1.60967874589603,1.62180965818394,1.60967874589603,1.62180965818394,11434.4244445835,0.0,1.0
1990-12-13,17.38,17.38,17.25,17.25,830,1.62180965818394,1.62180965818394,1.60967874589603,1.60967874589603,8894.63194845762,0.0,1.0
1990-12-14,17.5,17.62,17.38,17.38,34390,1.63300742337279,1.64420518856163,1.62180965818394,1.62180965818394,368537.822539104,0.0,1.0
1990-12-17,17.5,17.75,17.5,17.5,3200,1.63300742337279,1.65633610084954,1.63300742337279,1.63300742337279,34292.5569097159,0.0,1.0
1990-12-18,17.75,18.0,17.62,17.75,12978,1.65633610084954,1.67966477832629,1.64420518856163,1.65633610084954,139077.751116967,0.0,1.0
1990-12-19,17.5,17.75,17.5,17.75,6578,1.63300742337279,1.65633610084954,1.63300742337279,1.65633610084954,70492.6372975348,0.0,1.0
1990-12-20,17.62,17.75,17.5,17.5,66785,1.64420518856163,1.65633610084954,1.63300742337279,1.63300742337279,715696.379129807,0.0,1.0
1990-12-21,17.75,18.0,17.5,17.62,43990,1.65633610084954,1.67966477832629,1.63300742337279,1.64420518856163,471415.493268253,0.0,1.0
1990-12-24,17.75,17.87,17.62,17.62,5630,1.65633610084954,1.66753386603838,1.64420518856163,1.64420518856163,60333.4673130316,0.0,1.0
1990-12-26,17.62,18.0,17.62,17.87,2667,1.64420518856163,1.67966477832629,1.64420518856163,1.66753386603838,28580.7028994414,0.0,1.0
1990-12-27,17.62,17.87,17.62,17.62,7052,1.64420518856163,1.66753386603838,1.64420518856163,1.64420518856163,75572.2222897866,0.0,1.0
1990-12-28,18.0,18.25,17.62,17.62,16790,1.67966477832629,1.70299345580305,1.64420518856163,1.64420518856163,179928.759535667,0.0,1.0
1990-12-31,17.87,18.0,17.62,17.87,12444,1.66753386603838,1.67966477832629,1.64420518856163,1.66753386603838,133355.180682658,0.0,1.0
1991-01-02,17.62,17.75,17.62,17.62,2568,1.64420518856163,1.65633610084954,1.64420518856163,1.64420518856163,27519.7769200471,0.0,1.0
1991-01-03,17.5,17.5,17.5,17.5,77630,1.63300742337279,1.63300742337279,1.63300742337279,1.63300742337279,831915.99778164,0.0,1.0
1991-01-04,17.62,17.75,17.5,17.5,5353,1.64420518856163,1.65633610084954,1.63300742337279,1.63300742337279,57365.0178555343,0.0,1.0
1991-01-07,17.62,17.75,17.62,17.75,375,1.64420518856163,1.65633610084954,1.64420518856163,1.65633610084954,4018.65901285734,0.0,1.0
1991-01-08,17.75,17.75,17.75,17.75,20,1.65633610084954,1.65633610084954,1.65633610084954,1.65633610084954,214.328480685725,0.0,1.0
1991-01-09,17.62,17.75,17.62,17.75,7052,1.64420518856163,1.65633610084954,1.64420518856163,1.65633610084954,75572.2222897866,0.0,1.0
1991-01-10,17.5,17.5,17.5,17.5,3635,1.63300742337279,1.63300742337279,1.63300742337279,1.63300742337279,38954.2013646305,0.0,1.0
1991-01-11,17.5,17.5,17.5,17.5,652,1.63300742337279,1.63300742337279,1.63300742337279,1.63300742337279,6987.10847035462,0.0,1.0
1991-01-14,17.5,17.62,17.5,17.62,2963,1.63300742337279,1.64420518856163,1.63300742337279,1.64420518856163,31752.7644135901,0.0,1.0
1991-01-15,17.5,17.62,17.5,17.5,968,1.63300742337279,1.64420518856163,1.63300742337279,1.63300742337279,10373.4984651891,0.0,1.0
1991-01-16,17.5,17.5,17.38,17.5,31585,1.63300742337279,1.63300742337279,1.62180965818394,1.63300742337279,338478.253122931,0.0,1.0
1991-01-17,17.5,17.87,17.38,17.75,31644,1.63300742337279,1.66753386603838,1.62180965818394,1.65633610084954,339110.522140954,0.0,1.0
1991-01-18,16.75,17.75,16.62,17.75,49600,1.56302139094252,1.65633610084954,1.55089047865461,1.65633610084954,531534.6321006,0.0,1.0
1991-01-21,16.25,16.5,16.25,16.38,3852,1.51636403598902,1.53969271346577,1.51636403598902,1.52849494827693,41279.6653800705,0.0,1.0
1991-01-22,16.5,16.62,16.5,16.5,12978,1.53969271346577,1.55089047865461,1.53969271346577,1.53969271346577,139077.751116967,0.0,1.0
1991-01-23,16.25,16.5,16.25,16.5,15585,1.51636403598902,1.53969271346577,1.51636403598902,1.53969271346577,167015.468574351,0.0,1.0
1991-01-24,16.38,16.62,16.38,16.38,8435,1.52849494827693,1.55089047865461,1.52849494827693,1.52849494827693,90393.0367292044,0.0,1.0
1991-01-25,16.25,16.38,16.25,16.25,2035,1.51636403598902,1.52849494827693,1.51636403598902,1.51636403598902,21807.9229097725,0.0,1.0
1991-01-28,15.87,16.0,15.87,16.0,1363,1.48090444622435,1.49303535851226,1.48090444622435,1.49303535851226,14606.4859587322,0.0,1.0
1991-01-29,15.87,15.87,15.75,15.87,13985,1.48090444622435,1.48090444622435,1.46970668103551,1.48090444622435,149869.190119493,0.0,1.0
1991-01-30,16.5,16.5,16.13,16.13,31368,1.53969271346577,1.53969271346577,1.50516627080017,1.50516627080017,336152.789107491,0.0,1.0
1991-01-31,16.62,17.0,16.38,16.5,26252,1.55089047865461,1.58635006841928,1.52849494827693,1.53969271346577,281327.563748083,0.0,1.0
1991-02-01,17.0,17.0,16.5,16.5,4642,1.58635006841928,1.58635006841928,1.53969271346577,1.53969271346577,49745.6403671567,0.0,1.0
1991-02-04,17.25,17.25,17.0,17.13,27457,1.60967874589603,1.60967874589603,1.58635006841928,1.59848098070719,294240.854709398,0.0,1.0
1991-02-05,17.25,17.5,17.13,17.13,5768,1.60967874589603,1.63300742337279,1.59848098070719,1.59848098070719,61812.3338297632,0.0,1.0
1991-02-06,16.75,17.38,16.75,17.38,22420,1.56302139094252,1.62180965818394,1.56302139094252,1.62180965818394,240262.226848699,0.0,1.0
1991-02-07,16.75,16.87,16.75,16.75,34035,1.56302139094252,1.57421915613137,1.56302139094252,1.56302139094252,364733.492006934,0.0,1.0
1991-02-08,16.87,16.87,16.25,16.5,12267,1.57421915613137,1.57421915613137,1.51636403598902,1.53969271346577,131458.373628589,0.0,1.0
1991-02-11,17.0,17.25,16.87,16.87,4800,1.6012804220044,1.62482866350446,1.58903533642437,1.58903533642437,50959.2191840186,0.16,1.0
1991-02-12,18.13,18.13,17.0,17.0,5235,1.70771847358469,1.70771847358469,1.6012804220044,1.6012804220044,55577.3984225703,0.0,1.0
1991-02-13,17.5,18.62,17.38,18.62,27753,1.64837690500453,1.75387302692482,1.6370737490845,1.75387302692482,294639.835419597,0.0,1.0
1991-02-14,18.0,18.38,17.75,17.75,6400,1.69547338800466,1.73126671508476,1.67192514650459,1.67192514650459,67945.6255786914,0.0,1.0
1991-02-15,17.87,18.0,17.75,18.0,36820,1.68322830242463,1.69547338800466,1.67192514650459,1.69547338800466,390899.677157408,0.0,1.0
1991-02-19,17.87,18.25,17.5,17.75,32020,1.68322830242463,1.71902162950472,1.64837690500453,1.67192514650459,339940.45797339,0.0,1.0
1991-02-20,17.87,18.0,17.87,18.0,22835,1.68322830242463,1.69547338800466,1.68322830242463,1.69547338800466,242427.868763971,0.0,1.0
1991-02-21,18.0,18.0,18.0,18.0,830,1.69547338800466,1.69547338800466,1.69547338800466,1.69547338800466,8811.69831723654,0.0,1.0
1991-02-22,18.0,18.25,18.0,18.13,375,1.69547338800466,1.71902162950472,1.69547338800466,1.70771847358469,3981.18899875145,0.0,1.0
1991-02-25,18.13,18.25,18.0,18.25,1857,1.70771847358469,1.71902162950472,1.69547338800466,1.71902162950472,19714.8479218172,0.0,1.0
1991-02-26,18.0,18.38,18.0,18.25,7230,1.69547338800466,1.73126671508476,1.69547338800466,1.71902162950472,76757.323895928,0.0,1.0
1991-02-27,18.13,18.13,17.87,17.87,1975,1.70771847358469,1.70771847358469,1.68322830242463,1.68322830242463,20967.5953934243,0.0,1.0
1991-02-28,18.25,18.25,18.13,18.13,17975,1.71902162950472,1.71902162950472,1.70771847358469,1.70771847358469,190831.659340153,0.0,1.0
1991-03-01,18.13,18.38,18.13,18.38,6400,1.70771847358469,1.73126671508476,1.70771847358469,1.73126671508476,67945.6255786915,0.0,1.0
1991-03-04,18.38,18.38,18.0,18.38,2963,1.73126671508476,1.73126671508476,1.69547338800466,1.73126671508476,31456.7013421348,0.0,1.0
1991-03-05,18.5,18.5,18.25,18.38,4978,1.74256987100479,1.74256987100479,1.71902162950472,1.73126671508476,52848.9568954259,0.0,1.0
1991-03-06,18.5,18.5,18.25,18.25,4030,1.74256987100479,1.74256987100479,1.71902162950472,1.71902162950472,42784.5111065822,0.0,1.0
1991-03-07,18.75,18.75,18.5,18.5,5867,1.76611811250485,1.76611811250485,1.74256987100479,1.74256987100479,62287.0289484662,0.0,1.0
1991-03-08,18.75,18.88,18.75,18.75,1620,1.76611811250485,1.77836319808489,1.76611811250485,1.76611811250485,17198.7364746063,0.0,1.0
1991-03-11,18.38,18.5,18.38,18.5,14242,1.73126671508476,1.74256987100479,1.73126671508476,1.74256987100479,151200.249920582,0.0,1.0
1991-03-12,18.25,18.5,18.0,18.25,14578,1.71902162950472,1.74256987100479,1.69547338800466,1.71902162950472,154767.395263463,0.0,1.0
1991-03-13,18.38,18.5,18.25,18.5,2252,1.73126671508476,1.74256987100479,1.71902162950472,1.74256987100479,23908.367000502,0.0,1.0
1991-03-14,18.62,18.62,18.5,18.5,257,1.75387302692482,1.75387302692482,1.74256987100479,1.74256987100479,2728.44152714433,0.0,1.0
1991-03-15,18.25,18.38,18.25,18.38,9067,1.71902162950472,1.73126671508476,1.71902162950472,1.73126671508476,96259.841737812,0.0,1.0
1991-03-18,18.5,18.5,18.25,18.38,2390,1.74256987100479,1.74256987100479,1.71902162950472,1.73126671508476,25373.4445520426,0.0,1.0
1991-03-19,18.62,18.88,18.5,18.62,9363,1.75387302692482,1.77836319808489,1.74256987100479,1.75387302692482,99402.3269208262,0.0,1.0
1991-03-20,18.88,18.88,18.5,18.62,37353,1.77836319808489,1.77836319808489,1.74256987100479,1.75387302692482,396558.273787634,0.0,1.0
1991-03-21,18.75,18.88,18.75,18.88,2035,1.76611811250485,1.77836319808489,1.76611811250485,1.77836319808489,21604.5856332246,0.0,1.0
1991-03-22,19.0,19.0,18.75,18.75,1857,1.78966635400492,1.78966635400492,1.76611811250485,1.76611811250485,19714.8479218172,0.0,1.0
1991-03-25,18.88,18.88,18.75,18.75,3635,1.77836319808489,1.77836319808489,1.76611811250485,1.76611811250485,38590.9920278973,0.0,1.0
1991-03-26,19.0,19.0,18.75,18.75,9363,1.78966635400492,1.78966635400492,1.76611811250485,1.76611811250485,99402.3269208261,0.0,1.0
1991-03-27,18.88,19.25,18.88,19.25,3852,1.77836319808489,1.81321459550498,1.77836319808489,1.81321459550498,40894.7733951748,0.0,1.0
1991-03-28,19.25,19.25,18.62,18.62,13235,1.81321459550498,1.81321459550498,1.75387302692482,1.75387302692482,140509.430395935,0.0,1.0
1991-04-01,19.37,19.37,19.0,19.13,2430,1.82451775142501,1.82451775142501,1.78966635400492,1.80191143958495,25798.1047119095,0.0,1.0
1991-04-02,19.37,19.62,19.37,19.5,1857,1.82451775142501,1.84806599292508,1.82451775142501,1.83676283700505,19714.8479218172,0.0,1.0
1991-04-03,19.37,19.62,19.25,19.62,7644,1.82451775142501,1.84806599292508,1.81321459550498,1.84806599292508,81152.5565505498,0.0,1.0
1991-04-04,19.0,19.37,19.0,19.37,10963,1.78966635400492,1.82451775142501,1.78966635400492,1.82451775142501,116388.733315499,0.0,1.0
1991-04-05,19.0,19.25,18.88,19.25,8553,1.78966635400492,1.81321459550498,1.77836319808489,1.81321459550498,90802.958683523,0.0,1.0
1991-04-08,19.0,19.13,18.75,19.13,1185,1.78966635400492,1.80191143958495,1.76611811250485,1.80191143958495,12580.5572360546,0.0,1.0
1991-04-09,19.0,19.0,18.75,18.75,2667,1.78966635400492,1.78966635400492,1.76611811250485,1.76611811250485,28314.2161591203,0.0,1.0
1991-04-10,18.88,19.0,18.75,18.75,6657,1.77836319808489,1.78966635400492,1.76611811250485,1.76611811250485,70674.0671058356,0.0,1.0
1991-04-11,19.0,19.0,18.88,19.0,2667,1.78966635400492,1.78966635400492,1.77836319808489,1.78966635400492,28314.2161591203,0.0,1.0
1991-04-12,19.88,20.0,19.25,19.25,10568,1.87255616408515,1.88385932000518,1.81321459550498,1.81321459550498,112195.214236814,0.0,1.0
1991-04-15,20.5,20.5,19.88,19.88,24000,1.93095580300531,1.93095580300531,1.87255616408515,1.87255616408515,254796.095920092,0.0,1.0
1991-04-16,20.5,20.5,20.5,20.5,1857,1.93095580300531,1.93095580300531,1.93095580300531,1.93095580300531,19714.8479218171,0.0,1.0
1991-04-17,20.5,20.5,20.5,20.5,652,1.93095580300531,1.93095580300531,1.93095580300531,1.93095580300531,6921.96060582918,0.0,1.0
1991-04-18,21.25,21.37,20.75,20.75,16968,2.0016005275055,2.01290368342553,1.95450404450537,1.95450404450537,180140.839815506,0.0,1.0
1991-04-19,21.62,21.75,21.25,21.25,7190,2.0364519249256,2.04869701050563,2.0016005275055,2.0016005275055,76332.663736061,0.0,1.0
1991-04-22,21.62,22.12,21.62,22.0,2568,2.0364519249256,2.08354840792573,2.0364519249256,2.07224525200569,27263.1822634499,0.0,1.0
1991-04-23,21.37,21.5,21.25,21.5,57857,2.01290368342553,2.02514876900556,2.0016005275055,2.02514876900556,614239.071735368,0.0,1.0
1991-04-24,22.12,22.12,21.37,21.37,9363,2.08354840792573,2.08354840792573,2.01290368342553,2.01290368342553,99402.326920826,0.0,1.0
1991-04-25,22.12,22.12,22.0,22.0,13057,2.08354840792573,2.08354840792573,2.07224525200569,2.07224525200569,138619.692684527,0.0,1.0
1991-04-26,22.12,22.37,22.0,22.12,9442,2.08354840792573,2.10709664942579,2.07224525200569,2.08354840792573,100241.030736563,0.0,1.0
1991-04-29,21.5,21.88,21.5,21.75,4030,2.02514876900556,2.06094209608566,2.02514876900556,2.04869701050563,42784.5111065824,0.0,1.0
1991-04-30,21.62,21.62,21.37,21.5,5452,2.0364519249256,2.0364519249256,2.01290368342553,2.02514876900556,57881.1797898477,0.0,1.0
1991-05-01,21.75,21.88,21.37,21.62,3042,2.04869701050563,2.06094209608566,2.01290368342553,2.0364519249256,32295.4051578718,0.0,1.0
1991-05-02,21.5,21.75,21.5,21.75,12168,2.02514876900556,2.04869701050563,2.02514876900556,2.04869701050563,129181.620631487,0.0,1.0
1991-05-03,21.5,21.5,21.5,21.5,0,2.02514876900556,2.02514876900556,2.02514876900556,2.02514876900556,0,0.0,1.0
1991-05-06,21.37,21.62,21.25,21.5,1442,2.01290368342553,2.0364519249256,2.0016005275055,2.02514876900556,15308.9987631989,0.0,1.0
1991-05-07,21.13,21.37,21.13,21.25,830,1.99029737158547,2.01290368342553,1.99029737158547,2.0016005275055,8811.69831723654,0.0,1.0
1991-05-08,21.13,21.25,21.13,21.13,2844,1.99029737158547,2.0016005275055,1.99029737158547,1.99029737158547,30193.337366531,0.0,1.0
1991-05-09,21.25,21.25,20.62,20.75,3753,2.01667140206554,2.01667140206554,1.95688302638077,1.96922031025223,39545.9815209936,0.16,1.0
1991-05-10,21.5,21.75,21.37,21.37,5353,2.04039694797219,2.06412249387885,2.02805966410074,2.02805966410074,56405.4460649824,0.0,1.0
1991-05-13,21.25,21.25,21.25,21.25,4978,2.01667140206554,2.01667140206554,2.01667140206554,2.01667140206554,52454.0090624849,0.0,1.0
1991-05-14,21.5,21.5,21.5,21.5,6044,2.04039694797219,2.04039694797219,2.04039694797219,2.04039694797219,63686.6273149175,0.0,1.0
1991-05-15,21.37,21.37,21.13,21.25,4030,2.02805966410074,2.02805966410074,2.00528314003035,2.01667140206554,42464.7763201715,0.0,1.0
1991-05-16,21.37,21.37,21.37,21.37,0,2.02805966410074,2.02805966410074,2.02805966410074,2.02805966410074,0,0.0,1.0
1991-05-17,21.13,21.13,21.13,21.13,2667,2.00528314003035,2.00528314003035,2.00528314003035,2.00528314003035,28102.6199617612,0.0,1.0
1991-05-20,21.37,21.37,21.13,21.25,16553,2.02805966410074,2.02805966410074,2.00528314003035,2.01667140206554,174421.697872903,0.0,1.0
1991-05-21,21.62,21.62,21.37,21.37,12168,2.05178521000739,2.05178521000739,2.02805966410074,2.02805966410074,128216.227857034,0.0,1.0
1991-05-22,21.75,21.75,21.5,21.5,6657,2.06412249387885,2.06412249387885,2.04039694797219,2.04039694797219,70145.909668333,0.0,1.0
1991-05-23,21.62,21.62,21.62,21.62,20,2.05178521000739,2.05178521000739,2.05178521000739,2.05178521000739,210.743306799859,0.0,1.0
1991-05-24,21.62,21.62,21.62,21.62,0,2.05178521000739,2.05178521000739,2.05178521000739,2.05178521000739,0,0.0,1.0
1991-05-28,21.37,21.5,21.37,21.5,1185,2.02805966410074,2.04039694797219,2.02805966410074,2.04039694797219,12486.5409278916,0.0,1.0
1991-05-29,21.0,21.25,21.0,21.25,37353,1.99294585615889,2.01667140206554,1.99294585615889,2.01667140206554,393594.736944756,0.0,1.0
1991-05-30,21.37,21.37,21.13,21.25,3635,2.02805966410074,2.02805966410074,2.00528314003035,2.01667140206554,38302.5960108743,0.0,1.0
1991-05-31,21.62,21.75,21.37,21.37,2430,2.05178521000739,2.06412249387885,2.02805966410074,2.02805966410074,25605.3117761828,0.0,1.0
1991-06-03,21.88,22.25,21.88,21.88,3852,2.07645977775031,2.11157358569216,2.07645977775031,2.07645977775031,40589.1608896528,0.0,1.0
1991-06-04,21.75,21.75,21.37,21.75,42963,2.06412249387885,2.06412249387885,2.02805966410074,2.06412249387885,452708.234502117,0.0,1.0
1991-06-05,21.88,22.0,21.88,22.0,13985,2.07645977775031,2.0878480397855,2.07645977775031,2.0878480397855,147362.257279801,0.0,1.0
1991-06-06,22.0,22.0,21.88,21.88,11457,2.0878480397855,2.0878480397855,2.07645977775031,2.07645977775031,120724.303300299,0.0,1.0
1991-06-07,23.25,23.25,22.12,22.25,7230,2.20647576931877,2.20647576931877,2.0992363018207,2.11157358569216,76183.7054081489,0.0,1.0
1991-06-10,23.12,23.25,23.0,23.0,5452,2.19413848544731,2.20647576931877,2.18275022341212,2.18275022341212,57448.6254336415,0.0,1.0
1991-06-11,23.75,23.75,23.25,23.37,5630,2.25392686113208,2.25392686113208,2.20647576931877,2.21786403135396,59324.2408641602,0.0,1.0
1991-06-12,23.37,23.75,23.37,23.75,3753,2.21786403135396,2.25392686113208,2.21786403135396,2.25392686113208,39545.9815209936,0.0,1.0
1991-06-13,23.5,23.63,23.37,23.37,5353,2.23020131522542,2.24253859909688,2.21786403135396,2.21786403135396,56405.4460649823,0.0,1.0
1991-06-14,23.75,23.75,23.5,23.63,1067,2.25392686113208,2.25392686113208,2.23020131522542,2.24253859909688,11243.1554177725,0.0,1.0
1991-06-17,23.75,23.75,23.5,23.5,3378,2.25392686113208,2.25392686113208,2.23020131522542,2.23020131522542,35594.5445184961,0.0,1.0
1991-06-18,23.5,23.63,23.37,23.63,2785,2.23020131522542,2.24253859909688,2.21786403135396,2.24253859909688,29346.0054718804,0.0,1.0
1991-06-19,23.25,23.37,23.25,23.25,1857,2.20647576931877,2.21786403135396,2.20647576931877,2.20647576931877,19567.5160363669,0.0,1.0
1991-06-20,22.37,23.0,22.37,23.0,35575,2.12296184772735,2.18275022341212,2.12296184772735,2.18275022341212,374859.656970249,0.0,1.0
1991-06-21,22.5,22.5,22.37,22.37,14953,2.13529913159881,2.13529913159881,2.12296184772735,2.12296184772735,157562.233328914,0.0,1.0
1991-06-24,22.88,22.88,22.5,22.63,5590,2.17136196137692,2.17136196137692,2.13529913159881,2.14763641547027,58902.7542505606,0.0,1.0
1991-06-25,22.88,23.0,22.88,23.0,2430,2.17136196137692,2.18275022341212,2.17136196137692,2.18275022341212,25605.3117761829,0.0,1.0
1991-06-26,23.25,23.25,23.0,23.0,4563,2.20647576931877,2.20647576931877,2.18275022341212,2.18275022341212,48081.0854463878,0.0,1.0
1991-06-27,23.0,23.0,23.0,23.0,790,2.18275022341212,2.18275022341212,2.18275022341212,2.18275022341212,8324.36061859441,0.0,1.0
1991-06-28,23.0,23.0,23.0,23.0,2785,2.18275022341212,2.18275022341212,2.18275022341212,2.18275022341212,29346.0054718803,0.0,1.0
1991-07-01,23.25,23.25,23.0,23.0,5057,2.20647576931877,2.20647576931877,2.18275022341212,2.18275022341212,53286.4451243443,0.0,1.0
1991-07-02,23.5,23.5,23.25,23.25,2252,2.23020131522542,2.23020131522542,2.20647576931877,2.20647576931877,23729.6963456641,0.0,1.0
1991-07-03,23.5,23.5,23.37,23.37,12642,2.23020131522542,2.23020131522542,2.21786403135396,2.21786403135396,133210.844228191,0.0,1.0
1991-07-05,23.5,23.5,23.37,23.5,10430,2.23020131522542,2.23020131522542,2.21786403135396,2.23020131522542,109902.634496127,0.0,1.0
1991-07-08,23.5,23.5,23.37,23.37,553,2.23020131522542,2.23020131522542,2.21786403135396,2.21786403135396,5827.0524330161,0.0,1.0
1991-07-09,23.37,23.5,23.25,23.5,1244,2.21786403135396,2.23020131522542,2.20647576931877,2.23020131522542,13108.2336829512,0.0,1.0
1991-07-10,23.25,23.63,23.25,23.63,4563,2.20647576931877,2.24253859909688,2.20647576931877,2.24253859909688,48081.0854463878,0.0,1.0
1991-07-11,23.25,23.25,23.25,23.25,790,2.20647576931877,2.20647576931877,2.20647576931877,2.20647576931877,8324.36061859442,0.0,1.0
1991-07-12,23.12,23.12,23.12,23.12,435,2.19413848544731,2.19413848544731,2.19413848544731,2.19413848544731,4583.66692289693,0.0,1.0
1991-07-15,23.12,23.12,23.12,23.12,553,2.19413848544731,2.19413848544731,2.19413848544731,2.19413848544731,5827.0524330161,0.0,1.0
1991-07-16,22.63,23.12,22.63,23.12,2667,2.14763641547027,2.19413848544731,2.14763641547027,2.19413848544731,28102.6199617612,0.0,1.0
1991-07-17,22.5,22.5,22.5,22.5,13057,2.13529913159881,2.13529913159881,2.13529913159881,2.13529913159881,137583.767844288,0.0,1.0
1991-07-18,22.0,22.25,22.0,22.25,27378,2.0878480397855,2.11157358569216,2.0878480397855,2.11157358569216,288486.512678327,0.0,1.0
1991-07-19,22.0,22.12,22.0,22.12,2430,2.0878480397855,2.0992363018207,2.0878480397855,2.0992363018207,25605.3117761829,0.0,1.0
1991-07-22,21.75,22.0,21.75,22.0,12563,2.06412249387885,2.0878480397855,2.06412249387885,2.0878480397855,132378.408166331,0.0,1.0
1991-07-23,21.88,21.88,21.88,21.88,968,2.07645977775031,2.07645977775031,2.07645977775031,2.07645977775031,10199.9760491132,0.0,1.0
1991-07-24,21.62,21.88,21.62,21.88,1185,2.05178521000739,2.07645977775031,2.05178521000739,2.07645977775031,12486.5409278916,0.0,1.0
1991-07-25,21.62,21.62,21.62,21.62,0,2.05178521000739,2.05178521000739,2.05178521000739,2.05178521000739,0,0.0,1.0
1991-07-26,21.75,21.75,21.75,21.75,790,2.06412249387885,2.06412249387885,2.06412249387885,2.06412249387885,8324.36061859442,0.0,1.0
1991-07-29,21.62,21.75,21.62,21.75,435,2.05178521000739,2.06412249387885,2.05178521000739,2.06412249387885,4583.66692289693,0.0,1.0
1991-07-30,21.5,21.62,21.5,21.62,790,2.04039694797219,2.05178521000739,2.04039694797219,2.05178521000739,8324.36061859445,0.0,1.0
1991-07-31,20.75,21.75,20.75,21.37,8652,1.96922031025223,2.06412249387885,1.96922031025223,2.02805966410074,91167.5545216192,0.0,1.0
1991-08-01,21.13,21.25,20.88,20.88,3635,2.00528314003035,2.01667140206554,1.98155759412369,1.98155759412369,38302.5960108743,0.0,1.0
1991-08-02,21.25,21.25,21.0,21.0,9442,2.01667140206554,2.01667140206554,1.99294585615889,1.99294585615889,99491.9151402135,0.0,1.0
1991-08-05,21.37,21.37,21.37,21.37,3575,2.02805966410074,2.02805966410074,2.02805966410074,2.02805966410074,37670.3660904747,0.0,1.0
1991-08-06,21.88,21.88,21.5,21.5,6400,2.07645977775031,2.07645977775031,2.04039694797219,2.04039694797219,67437.8581759548,0.0,1.0
1991-08-07,21.75,21.75,21.75,21.75,178,2.06412249387885,2.06412249387885,2.06412249387885,2.06412249387885,1875.61543051874,0.0,1.0
1991-08-08,21.75,21.75,21.62,21.75,1244,2.06412249387885,2.06412249387885,2.05178521000739,2.06412249387885,13108.2336829512,0.0,1.0
1991-08-09,21.75,22.0,21.75,21.75,1975,2.07930684325911,2.10320692191726,2.07930684325911,2.07930684325911,20658.9278245582,0.16,1.0
1991-08-12,22.0,22.0,21.75,22.0,177363,2.10320692191726,2.10320692191726,2.07930684325911,2.10320692191726,1855255.40037829,0.0,1.0
1991-08-13,21.75,22.12,21.75,22.0,6163,2.07930684325911,2.11467895967317,2.07930684325911,2.10320692191726,64466.3150292418,0.0,1.0
1991-08-14,21.88,21.88,21.62,21.88,2785,2.09173488416134,2.09173488416134,2.06687880235687,2.09173488416134,29131.7032867823,0.0,1.0
1991-08-15,21.25,21.5,21.25,21.5,2390,2.03150668594281,2.05540676460096,2.03150668594281,2.05540676460096,24999.9177218705,0.0,1.0
1991-08-16,20.5,21.25,20.5,21.0,6242,1.95980644996835,2.03150668594281,1.95980644996835,2.00760660728465,65292.6721422243,0.0,1.0
1991-08-19,20.5,20.5,20.0,20.25,7842,1.95980644996835,1.95980644996835,1.91200629265205,1.9359063713102,82029.0187342716,0.0,1.0
1991-08-20,21.25,21.37,20.5,20.75,12642,2.03150668594281,2.04297872369872,1.95980644996835,1.9837065286265,132238.058510413,0.0,1.0
1991-08-21,21.88,22.0,21.37,21.5,15585,2.09173488416134,2.10320692191726,2.04297872369872,2.05540676460096,163022.47602316,0.0,1.0
1991-08-22,22.0,22.12,21.88,22.0,2785,2.10320692191726,2.11467895967317,2.09173488416134,2.10320692191726,29131.7032867821,0.0,1.0
1991-08-23,22.37,22.37,22.0,22.0,26785,2.13857903833132,2.13857903833132,2.10320692191726,2.10320692191726,280176.90216749,0.0,1.0
1991-08-26,22.12,22.12,22.12,22.12,1185,2.11467895967317,2.11467895967317,2.11467895967317,2.11467895967317,12395.356694735,0.0,1.0
1991-08-27,22.0,22.25,22.0,22.25,3635,2.10320692191726,2.12710700057541,2.10320692191726,2.12710700057541,38022.8874138072,0.0,1.0
1991-08-28,22.0,22.37,22.0,22.0,18153,2.10320692191726,2.13857903833132,2.10320692191726,2.10320692191726,189884.312303395,0.0,1.0
1991-08-29,21.75,22.0,21.75,22.0,21590,2.07930684325911,2.10320692191726,2.07930684325911,2.10320692191726,225836.076826437,0.0,1.0
1991-08-30,21.62,21.62,21.5,21.62,375,2.06687880235687,2.06687880235687,2.05540676460096,2.06687880235687,3922.58123251106,0.0,1.0
1991-09-03,21.88,21.88,21.62,21.88,1778,2.09173488416134,2.09173488416134,2.06687880235687,2.09173488416134,18598.2651504125,0.0,1.0
1991-09-04,21.62,21.88,21.5,21.75,1620,2.06687880235687,2.09173488416134,2.05540676460096,2.07930684325911,16945.5509244478,0.0,1.0
1991-09-05,21.88,21.88,21.62,21.62,8830,2.09173488416134,2.09173488416134,2.06687880235687,2.06687880235687,92363.7127548608,0.0,1.0
1991-09-06,21.62,21.62,21.62,21.62,1620,2.06687880235687,2.06687880235687,2.06687880235687,2.06687880235687,16945.5509244478,0.0,1.0
1991-09-09,21.5,21.75,21.5,21.5,4444,2.05540676460096,2.07930684325911,2.05540676460096,2.05540676460096,46485.202659411,0.0,1.0
1991-09-10,21.25,21.37,21.25,21.37,3200,2.03150668594281,2.04297872369872,2.03150668594281,2.04297872369872,33472.6931840944,0.0,1.0
1991-09-11,20.5,21.0,20.5,21.0,2153,1.95980644996835,2.00760660728465,1.95980644996835,2.00760660728465,22520.8463829236,0.0,1.0
1991-09-12,20.37,20.5,20.37,20.5,3575,1.94737840906611,1.95980644996835,1.94737840906611,1.95980644996835,37395.2744166056,0.0,1.0
1991-09-13,20.62,20.62,20.37,20.5,2430,1.97127848772427,1.97127848772427,1.94737840906611,1.95980644996835,25418.3263866717,0.0,1.0
1991-09-16,20.25,20.25,20.25,20.25,1620,1.9359063713102,1.9359063713102,1.9359063713102,1.9359063713102,16945.5509244478,0.0,1.0
1991-09-17,20.0,20.25,20.0,20.25,8178,1.91200629265205,1.9359063713102,1.91200629265205,1.9359063713102,85543.6515186014,0.0,1.0
1991-09-18,20.0,20.0,20.0,20.0,1857,1.91200629265205,1.91200629265205,1.91200629265205,1.91200629265205,19424.6222633948,0.0,1.0
1991-09-19,20.0,20.0,20.0,20.0,178,1.91200629265205,1.91200629265205,1.91200629265205,1.91200629265205,1861.91855836525,0.0,1.0
1991-09-20,20.0,20.25,19.88,20.25,2390,1.91200629265205,1.9359063713102,1.90053425489614,1.9359063713102,24999.9177218706,0.0,1.0
1991-09-23,20.13,20.25,20.13,20.25,1185,1.92443433355429,1.9359063713102,1.92443433355429,1.9359063713102,12395.356694735,0.0,1.0
1991-09-24,20.25,20.25,20.0,20.25,1363,1.9359063713102,1.9359063713102,1.91200629265205,1.9359063713102,14257.2752531002,0.0,1.0
1991-09-25,20.25,20.37,20.25,20.25,18390,1.9359063713102,1.94737840906611,1.9359063713102,1.9359063713102,192363.383642343,0.0,1.0
1991-09-26,20.5,20.5,20.37,20.37,1067,1.95980644996835,1.95980644996835,1.94737840906611,1.94737840906611,11161.0511335715,0.0,1.0
1991-09-27,20.25,20.75,20.25,20.75,134163,1.9359063713102,1.9837065286265,1.9359063713102,1.9837065286265,1403374.04239302,0.0,1.0
1991-09-30,20.75,20.75,20.37,20.37,3852,1.9837065286265,1.9837065286265,1.94737840906611,1.94737840906611,40292.7544203537,0.0,1.0
1991-10-01,21.13,21.13,20.75,20.75,2252,2.02003464818689,2.02003464818689,1.9837065286265,1.9837065286265,23556.4078283065,0.0,1.0
1991-10-02,20.75,20.88,20.62,20.88,3457,1.9837065286265,1.99613456952874,1.97127848772427,1.99613456952874,36160.9688554421,0.0,1.0
1991-10-03,20.62,20.62,20.62,20.62,178,1.97127848772427,1.97127848772427,1.97127848772427,1.97127848772427,1861.91855836525,0.0,1.0
1991-10-04,20.5,20.62,20.5,20.5,47467,1.95980644996835,1.97127848772427,1.95980644996835,1.95980644996835,496515.102302942,0.0,1.0
1991-10-07,20.25,20.25,20.25,20.25,1442,1.9359063713102,1.9359063713102,1.9359063713102,1.9359063713102,15083.6323660826,0.0,1.0
1991-10-08,20.37,20.37,20.25,20.25,11042,1.94737840906611,1.94737840906611,1.9359063713102,1.9359063713102,115501.711918366,0.0,1.0
1991-10-09,20.37,20.62,20.37,20.62,1600,1.94737840906611,1.97127848772427,1.94737840906611,1.97127848772427,16736.3465920473,0.0,1.0
1991-10-10,20.37,20.37,20.37,20.37,0,1.94737840906611,1.94737840906611,1.94737840906611,1.94737840906611,0,0.0,1.0
1991-10-11,20.25,20.25,20.25,20.25,257,1.9359063713102,1.9359063713102,1.9359063713102,1.9359063713102,2688.27567134759,0.0,1.0
1991-10-14,20.25,20.25,20.25,20.25,0,1.9359063713102,1.9359063713102,1.9359063713102,1.9359063713102,0,0.0,1.0
1991-10-15,20.37,20.37,20.0,20.0,9442,1.94737840906611,1.94737840906611,1.91200629265205,1.91200629265205,98765.3653263189,0.0,1.0
1991-10-16,20.5,20.62,20.5,20.5,1600,1.95980644996835,1.97127848772427,1.95980644996835,1.95980644996835,16736.3465920472,0.0,1.0
1991-10-17,20.75,20.75,20.5,20.5,1185,1.9837065286265,1.9837065286265,1.95980644996835,1.95980644996835,12395.356694735,0.0,1.0
1991-10-18,20.62,20.62,20.62,20.62,20,1.97127848772427,1.97127848772427,1.97127848772427,1.97127848772427,209.20433240059,0.0,1.0
1991-10-21,20.62,20.62,20.62,20.62,0,1.97127848772427,1.97127848772427,1.97127848772427,1.97127848772427,0,0.0,1.0
1991-10-22,20.62,20.62,20.62,20.62,435,1.97127848772427,1.97127848772427,1.97127848772427,1.97127848772427,4550.19422971283,0.0,1.0
1991-10-23,20.5,20.5,20.5,20.5,553,1.95980644996835,1.95980644996835,1.95980644996835,1.95980644996835,5784.49979087633,0.0,1.0
1991-10-24,20.37,20.5,20.37,20.37,5353,1.94737840906611,1.95980644996835,1.94737840906611,1.94737840906611,55993.5395670181,0.0,1.0
1991-10-25,20.62,20.62,20.5,20.5,12267,1.97127848772427,1.97127848772427,1.95980644996835,1.95980644996835,128315.477277902,0.0,1.0
1991-10-28,20.5,20.62,20.5,20.5,6044,1.95980644996835,1.97127848772427,1.95980644996835,1.95980644996835,63221.5492514585,0.0,1.0
1991-10-29,20.5,20.62,20.5,20.5,3575,1.95980644996835,1.97127848772427,1.95980644996835,1.95980644996835,37395.2744166056,0.0,1.0
1991-10-30,20.88,20.88,20.5,20.5,15368,1.99613456952874,1.99613456952874,1.95980644996835,1.95980644996835,160752.609016614,0.0,1.0
1991-10-31,20.75,20.88,20.75,20.88,257,1.9837065286265,1.99613456952874,1.9837065286265,1.99613456952874,2688.27567134759,0.0,1.0
1991-11-01,20.88,20.88,20.62,20.88,1244,1.99613456952874,1.99613456952874,1.97127848772427,1.99613456952874,13012.5094753167,0.0,1.0
1991-11-04,20.88,20.88,20.75,20.88,3220,1.99613456952874,1.99613456952874,1.9837065286265,1.99613456952874,33681.8975164951,0.0,1.0
1991-11-05,20.88,20.88,20.88,20.88,14578,1.99613456952874,1.99613456952874,1.99613456952874,1.99613456952874,152489.03788679,0.0,1.0
1991-11-06,21.13,21.13,21.0,21.0,50963,2.02003464818689,2.02003464818689,2.00760660728465,2.00760660728465,533084.019606565,0.0,1.0
1991-11-07,21.13,21.13,21.0,21.0,5867,2.02003464818689,2.02003464818689,2.00760660728465,2.00760660728465,61370.0909097132,0.0,1.0
1991-11-08,21.0,21.0,21.0,21.0,968,2.02290265762587,2.02290265762587,2.02290265762587,2.02290265762587,10048.9264391285,0.16,1.0
1991-11-11,21.13,21.13,21.0,21.13,1620,2.03542538836355,2.03542538836355,2.02290265762587,2.03542538836355,16817.4182142441,0.0,1.0
1991-11-12,21.0,21.0,21.0,21.0,1244,2.02290265762587,2.02290265762587,2.02290265762587,2.02290265762587,12914.1162089627,0.0,1.0
1991-11-13,21.13,21.13,21.0,21.0,1185,2.03542538836355,2.03542538836355,2.02290265762587,2.02290265762587,12301.6299900489,0.0,1.0
1991-11-14,21.0,21.0,20.88,21.0,15644,2.02290265762587,2.02290265762587,2.01134321386801,2.02290265762587,162402.278113354,0.0,1.0
1991-11-15,20.62,20.88,20.5,20.88,7763,1.98629775239264,2.01134321386801,1.97473830863478,2.01134321386801,80588.6528377633,0.0,1.0
1991-11-18,20.25,20.5,20.25,20.5,4800,1.95065613413923,1.97473830863478,1.95065613413923,1.97473830863478,49829.3873014639,0.0,1.0
1991-11-19,20.37,20.37,20.25,20.25,1244,1.96221557789709,1.96221557789709,1.95065613413923,1.95065613413923,12914.1162089627,0.0,1.0
1991-11-20,19.25,20.25,19.0,20.25,18035,1.85432743615705,1.95065613413923,1.8302452616615,1.95065613413923,187223.541662896,0.0,1.0
1991-11-21,19.25,19.37,19.13,19.13,12563,1.85432743615705,1.86588687991491,1.84276799239919,1.84276799239919,130418.040139227,0.0,1.0
1991-11-22,19.25,19.37,19.25,19.37,3200,1.85432743615705,1.86588687991491,1.85432743615705,1.86588687991491,33219.5915343092,0.0,1.0
1991-11-25,19.25,19.25,19.25,19.25,435,1.85432743615705,1.85432743615705,1.85432743615705,1.85432743615705,4515.78822419516,0.0,1.0
1991-11-26,18.75,19.25,18.62,19.25,5867,1.80616308716596,1.85432743615705,1.79364035642827,1.85432743615705,60906.0448536849,0.0,1.0
1991-11-27,18.62,18.88,18.62,18.88,7644,1.79364035642827,1.81868581790364,1.79364035642827,1.81868581790364,79353.2992775812,0.0,1.0
1991-11-29,18.5,18.5,18.5,18.5,375,1.78208091267041,1.78208091267041,1.78208091267041,1.78208091267041,3892.92088292686,0.0,1.0
1991-12-02,18.38,18.62,18.0,18.62,23052,1.77052146891255,1.79364035642827,1.73391656367932,1.79364035642827,239305.63251528,0.0,1.0
1991-12-03,18.75,18.75,18.25,18.25,7644,1.80616308716596,1.80616308716596,1.75799873817486,1.75799873817486,79353.299277581,0.0,1.0
1991-12-04,19.5,19.5,18.88,19.0,15190,1.87840961065259,1.87840961065259,1.81868581790364,1.8302452616615,157689.248564424,0.0,1.0
1991-12-05,19.25,19.5,19.25,19.5,375,1.85432743615705,1.87840961065259,1.85432743615705,1.87840961065259,3892.92088292686,0.0,1.0
1991-12-06,19.0,19.5,19.0,19.25,12820,1.8302452616615,1.87840961065259,1.8302452616615,1.85432743615705,133085.988584326,0.0,1.0
1991-12-09,18.5,18.75,18.5,18.75,4168,1.78208091267041,1.80616308716596,1.78208091267041,1.80616308716596,43268.5179734378,0.0,1.0
1991-12-10,18.25,18.62,18.25,18.5,14163,1.75799873817486,1.79364035642827,1.75799873817486,1.78208091267041,147027.835906382,0.0,1.0
1991-12-11,18.25,18.25,18.25,18.25,34785,1.75799873817486,1.75799873817486,1.75799873817486,1.75799873817486,361107.341100296,0.0,1.0
1991-12-12,18.0,18.13,18.0,18.13,5452,1.73391656367932,1.746439294417,1.73391656367932,1.746439294417,56597.8790765793,0.0,1.0
1991-12-13,18.25,18.38,18.13,18.25,4563,1.75799873817486,1.77052146891255,1.746439294417,1.75799873817486,47369.0613034542,0.0,1.0
1991-12-16,18.13,18.25,18.0,18.25,1778,1.746439294417,1.75799873817486,1.73391656367932,1.75799873817486,18457.6355462506,0.0,1.0
1991-12-17,18.25,18.25,18.0,18.0,1244,1.75799873817486,1.75799873817486,1.73391656367932,1.73391656367932,12914.1162089627,0.0,1.0
1991-12-18,18.38,18.5,18.25,18.25,4385,1.77052146891255,1.78208091267041,1.75799873817486,1.75799873817486,45521.2215243581,0.0,1.0
1991-12-19,18.0,18.5,18.0,18.5,7763,1.73391656367932,1.78208091267041,1.73391656367932,1.78208091267041,80588.6528377632,0.0,1.0
1991-12-20,18.0,18.5,18.0,18.25,22835,1.73391656367932,1.78208091267041,1.73391656367932,1.75799873817486,237052.928964359,0.0,1.0
1991-12-23,18.0,18.0,18.0,18.0,7190,1.73391656367932,1.73391656367932,1.73391656367932,1.73391656367932,74640.269728651,0.0,1.0
1991-12-24,18.25,18.25,18.13,18.13,1620,1.75799873817486,1.75799873817486,1.746439294417,1.746439294417,16817.4182142441,0.0,1.0
1991-12-26,18.38,18.5,18.38,18.38,3575,1.77052146891255,1.78208091267041,1.77052146891255,1.77052146891255,37112.512417236,0.0,1.0
1991-12-27,18.75,18.75,18.5,18.5,3378,1.80616308716596,1.80616308716596,1.78208091267041,1.78208091267041,35067.4313134051,0.0,1.0
1991-12-30,19.37,19.5,18.62,18.62,3457,1.86588687991491,1.87840961065259,1.79364035642827,1.79364035642827,35887.5399794084,0.0,1.0
1991-12-31,19.5,19.5,19.25,19.37,790,1.87840961065259,1.87840961065259,1.85432743615705,1.86588687991491,8201.08666003261,0.0,1.0
1992-01-02,19.37,19.5,19.37,19.5,2785,1.86588687991491,1.87840961065259,1.86588687991491,1.87840961065259,28911.4257572035,0.0,1.0
1992-01-03,19.75,19.75,19.62,19.62,24000,1.90249178514814,1.90249178514814,1.88996905441046,1.88996905441046,249146.936507319,0.0,1.0
1992-01-06,20.62,20.62,19.75,19.75,13175,1.98629775239264,1.98629775239264,1.90249178514814,1.90249178514814,136771.287020164,0.0,1.0
1992-01-07,20.62,20.75,20.5,20.75,2785,1.98629775239264,1.99882048313032,1.97473830863478,1.99882048313032,28911.4257572035,0.0,1.0
1992-01-08,21.13,21.13,20.62,20.75,2785,2.03542538836355,2.03542538836355,1.98629775239264,1.99882048313032,28911.4257572036,0.0,1.0
1992-01-09,21.0,21.13,20.88,21.0,35575,2.02290265762587,2.03542538836355,2.01134321386801,2.02290265762587,369308.427760328,0.0,1.0
1992-01-10,21.25,21.25,21.0,21.0,652,2.04698483212142,2.04698483212142,2.02290265762587,2.02290265762587,6768.49177511549,0.0,1.0
1992-01-13,21.62,21.62,21.25,21.25,16830,2.08262645037482,2.08262645037482,2.04698483212142,2.04698483212142,174714.289225758,0.0,1.0
1992-01-14,21.75,21.75,21.75,21.75,1620,2.09514918111251,2.09514918111251,2.09514918111251,2.09514918111251,16817.418214244,0.0,1.0
1992-01-15,21.88,21.88,21.75,21.75,5175,2.10767191185019,2.10767191185019,2.09514918111251,2.09514918111251,53722.3081843908,0.0,1.0
1992-01-16,22.0,22.0,21.62,21.88,8435,2.11923135560806,2.11923135560806,2.08262645037482,2.10767191185019,87564.767059968,0.0,1.0
1992-01-17,22.12,22.25,22.0,22.25,3378,2.13079079936592,2.1433135301036,2.11923135560806,2.1433135301036,35067.4313134051,0.0,1.0
1992-01-20,22.25,22.5,21.75,22.12,6400,2.1433135301036,2.16739570459915,2.09514918111251,2.13079079936592,66439.1830686185,0.0,1.0
1992-01-21,22.12,22.37,22.12,22.12,1185,2.13079079936592,2.15487297386146,2.13079079936592,2.13079079936592,12301.6299900489,0.0,1.0
1992-01-22,22.5,22.5,22.25,22.25,553,2.16739570459915,2.16739570459915,2.1433135301036,2.1433135301036,5740.7606620228,0.0,1.0
1992-01-23,22.37,22.5,22.25,22.25,2568,2.15487297386146,2.16739570459915,2.1433135301036,2.1433135301036,26658.7222062832,0.0,1.0
1992-01-24,22.0,22.25,21.75,22.12,3220,2.11923135560806,2.1433135301036,2.09514918111251,2.13079079936592,33427.2139813986,0.0,1.0
1992-01-27,22.12,22.25,22.0,22.0,2785,2.13079079936592,2.1433135301036,2.11923135560806,2.11923135560806,28911.4257572035,0.0,1.0
1992-01-28,21.88,22.12,21.62,22.12,2390,2.10767191185019,2.13079079936592,2.08262645037482,2.13079079936592,24810.8824271872,0.0,1.0
1992-01-29,22.12,22.12,21.75,21.75,10667,2.13079079936592,2.13079079936592,2.09514918111251,2.09514918111251,110735.432155149,0.0,1.0
1992-01-30,22.0,22.0,22.0,22.0,375,2.11923135560806,2.11923135560806,2.11923135560806,2.11923135560806,3892.92088292685,0.0,1.0
1992-01-31,22.37,22.37,22.25,22.25,790,2.15487297386146,2.15487297386146,2.1433135301036,2.1433135301036,8201.0866600326,0.0,1.0
1992-02-03,22.5,22.5,22.37,22.37,2252,2.16739570459915,2.16739570459915,2.15487297386146,2.15487297386146,23378.2875422701,0.0,1.0
1992-02-04,22.75,22.75,22.37,22.37,2153,2.19147787909469,2.19147787909469,2.15487297386146,2.15487297386146,22350.5564291775,0.0,1.0
1992-02-05,22.5,22.5,22.25,22.5,3220,2.16739570459915,2.16739570459915,2.1433135301036,2.16739570459915,33427.2139813986,0.0,1.0
1992-02-06,22.25,22.37,22.12,22.37,1185,2.1433135301036,2.15487297386146,2.13079079936592,2.15487297386146,12301.6299900489,0.0,1.0
1992-02-07,22.37,22.37,22.25,22.25,2844,2.15487297386146,2.15487297386146,2.1433135301036,2.1433135301036,29523.9119761174,0.0,1.0
1992-02-10,21.88,22.0,21.88,22.0,1185,2.12308450352734,2.13472847703846,2.12308450352734,2.13472847703846,12212.325961083,0.16,1.0
1992-02-11,21.88,21.88,21.62,21.75,7644,2.12308450352734,2.12308450352734,2.09785589425325,2.1104701988903,78777.231769214,0.0,1.0
1992-02-12,21.62,21.62,21.5,21.62,6163,2.09785589425325,2.09785589425325,2.08621192074213,2.09785589425325,63514.4007579364,0.0,1.0
1992-02-13,21.62,21.62,21.5,21.5,7368,2.09785589425325,2.09785589425325,2.08621192074213,2.08621192074213,75932.8419251137,0.0,1.0
1992-02-14,21.5,21.75,21.5,21.5,11852,2.08621192074213,2.1104701988903,2.08621192074213,2.08621192074213,122143.87113144,0.0,1.0
1992-02-18,21.75,21.88,21.62,21.62,35042,2.1104701988903,2.12308450352734,2.09785589425325,2.09785589425325,361134.452597696,0.0,1.0
1992-02-19,21.75,21.88,21.62,21.62,5867,2.1104701988903,2.12308450352734,2.09785589425325,2.09785589425325,60463.8957077417,0.0,1.0
1992-02-20,21.75,22.0,21.75,21.88,9778,2.1104701988903,2.13472847703846,2.1104701988903,2.12308450352734,100769.724259468,0.0,1.0
1992-02-21,21.88,21.88,21.62,21.62,3753,2.12308450352734,2.12308450352734,2.09785589425325,2.09785589425325,38677.5184235819,0.0,1.0
1992-02-24,21.62,21.62,21.62,21.62,1185,2.09785589425325,2.09785589425325,2.09785589425325,2.09785589425325,12212.325961083,0.0,1.0
1992-02-25,21.62,21.62,21.62,21.62,652,2.09785589425325,2.09785589425325,2.09785589425325,2.09785589425325,6719.35571867184,0.0,1.0
1992-02-26,22.0,22.0,21.88,21.88,4978,2.13472847703846,2.13472847703846,2.12308450352734,2.12308450352734,51302.0747968534,0.0,1.0
1992-02-27,22.0,22.12,22.0,22.12,435,2.13472847703846,2.14637245054958,2.13472847703846,2.14637245054958,4483.00573254946,0.0,1.0
1992-02-28,21.88,22.0,21.88,22.0,1363,2.12308450352734,2.13472847703846,2.12308450352734,2.13472847703846,14046.7512953217,0.0,1.0
1992-03-02,22.0,22.25,22.0,22.0,2430,2.13472847703846,2.15898675518663,2.13472847703846,2.13472847703846,25042.9975404487,0.0,1.0
1992-03-03,21.75,22.12,21.75,22.12,1975,2.1104701988903,2.14637245054958,2.1104701988903,2.14637245054958,20353.876601805,0.0,1.0
1992-03-04,22.12,22.12,21.62,21.75,2252,2.14637245054958,2.14637245054958,2.09785589425325,2.1104701988903,23208.5722062101,0.0,1.0
1992-03-05,22.12,22.12,22.12,22.12,0,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,0,0.0,1.0
1992-03-06,22.37,22.37,22.12,22.12,7052,2.17063072869774,2.17063072869774,2.14637245054958,2.14637245054958,72676.221668825,0.0,1.0
1992-03-09,22.25,22.25,22.0,22.12,4444,2.15898675518663,2.15898675518663,2.13472847703846,2.14637245054958,45798.7987941374,0.0,1.0
1992-03-10,21.88,22.25,21.88,22.25,4563,2.12308450352734,2.15898675518663,2.12308450352734,2.15898675518663,47025.1842703982,0.0,1.0
1992-03-11,22.0,22.0,21.88,21.88,12642,2.13472847703846,2.13472847703846,2.12308450352734,2.12308450352734,130285.421772162,0.0,1.0
1992-03-12,22.25,22.25,22.0,22.0,1600,2.15898675518663,2.15898675518663,2.13472847703846,2.13472847703846,16489.2164875382,0.0,1.0
1992-03-13,22.12,22.12,22.12,22.12,553,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,5699.08544850541,0.0,1.0
1992-03-16,22.12,22.37,22.12,22.37,1778,2.14637245054958,2.17063072869774,2.14637245054958,2.17063072869774,18323.6418217769,0.0,1.0
1992-03-17,22.12,22.12,22.12,22.12,0,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,0,0.0,1.0
1992-03-18,22.25,22.25,22.12,22.12,2430,2.15898675518663,2.15898675518663,2.14637245054958,2.14637245054958,25042.9975404487,0.0,1.0
1992-03-19,22.25,22.37,22.12,22.12,4444,2.15898675518663,2.17063072869774,2.14637245054958,2.14637245054958,45798.7987941374,0.0,1.0
1992-03-20,22.37,22.37,22.12,22.37,2430,2.17063072869774,2.17063072869774,2.14637245054958,2.17063072869774,25042.9975404488,0.0,1.0
1992-03-23,22.25,22.25,22.25,22.25,652,2.15898675518663,2.15898675518663,2.15898675518663,2.15898675518663,6719.35571867182,0.0,1.0
1992-03-24,22.12,22.12,22.12,22.12,375,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,3864.66011426678,0.0,1.0
1992-03-25,22.12,22.25,22.12,22.12,830,2.14637245054958,2.15898675518663,2.14637245054958,2.14637245054958,8553.78105291046,0.0,1.0
1992-03-26,22.12,22.12,22.12,22.12,553,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,5699.08544850541,0.0,1.0
1992-03-27,22.37,22.37,22.12,22.12,24553,2.17063072869774,2.17063072869774,2.14637245054958,2.14637245054958,253037.33276158,0.0,1.0
1992-03-30,22.12,22.12,22.12,22.12,3990,2.14637245054958,2.14637245054958,2.14637245054958,2.14637245054958,41119.9836157985,0.0,1.0
1992-03-31,22.63,23.25,22.12,22.12,31644,2.19585933797184,2.25601986777928,2.14637245054958,2.14637245054958,326115.479082287,0.0,1.0
1992-04-01,22.5,22.63,22.37,22.63,968,2.18324503333479,2.19585933797184,2.17063072869774,2.19585933797184,9975.97597496064,0.0,1.0
1992-04-02,22.12,22.25,22.12,22.25,3990,2.14637245054958,2.15898675518663,2.14637245054958,2.15898675518663,41119.9836157985,0.0,1.0
1992-04-03,22.37,22.37,22.37,22.37,20,2.17063072869774,2.17063072869774,2.17063072869774,2.17063072869774,206.115206094228,0.0,1.0
1992-04-06,22.12,22.5,22.0,22.5,2785,2.14637245054958,2.18324503333479,2.13472847703846,2.18324503333479,28701.5424486213,0.0,1.0
1992-04-07,22.0,22.25,22.0,22.25,1778,2.13472847703846,2.15898675518663,2.13472847703846,2.15898675518663,18323.6418217769,0.0,1.0
1992-04-08,22.0,22.0,21.88,22.0,33442,2.13472847703846,2.13472847703846,2.12308450352734,2.13472847703846,344645.236110159,0.0,1.0
1992-04-09,21.88,22.0,21.88,22.0,1244,2.12308450352734,2.13472847703846,2.12308450352734,2.13472847703846,12820.365819061,0.0,1.0
1992-04-10,21.75,22.0,21.75,22.0,1442,2.1104701988903,2.13472847703846,2.1104701988903,2.13472847703846,14860.9063593938,0.0,1.0
1992-04-13,21.88,22.0,21.88,22.0,435,2.12308450352734,2.13472847703846,2.12308450352734,2.13472847703846,4483.00573254947,0.0,1.0
1992-04-14,21.75,21.75,21.62,21.62,1363,2.1104701988903,2.1104701988903,2.09785589425325,2.09785589425325,14046.7512953216,0.0,1.0
1992-04-15,21.62,21.62,21.62,21.62,178,2.09785589425325,2.09785589425325,2.09785589425325,2.09785589425325,1834.42533423863,0.0,1.0
1992-04-16,22.0,22.0,21.62,21.62,2390,2.13472847703846,2.13472847703846,2.09785589425325,2.09785589425325,24630.7671282603,0.0,1.0
1992-04-20,22.0,22.25,22.0,22.25,2035,2.13472847703846,2.15898675518663,2.13472847703846,2.15898675518663,20972.2222200877,0.0,1.0
1992-04-21,22.12,22.25,22.0,22.12,4563,2.14637245054958,2.15898675518663,2.13472847703846,2.14637245054958,47025.1842703981,0.0,1.0
1992-04-22,21.62,22.0,21.62,22.0,4800,2.09785589425325,2.13472847703846,2.09785589425325,2.13472847703846,49467.6494626148,0.0,1.0
1992-04-23,21.5,21.62,21.5,21.62,4444,2.08621192074213,2.09785589425325,2.08621192074213,2.09785589425325,45798.7987941375,0.0,1.0
1992-04-24,21.88,21.88,21.62,21.62,55842,2.12308450352734,2.12308450352734,2.09785589425325,2.09785589425325,575494.266935695,0.0,1.0
1992-04-27,21.5,21.62,21.5,21.62,1067,2.08621192074213,2.09785589425325,2.08621192074213,2.09785589425325,10996.2462451271,0.0,1.0
1992-04-28,21.0,21.62,21.0,21.62,6578,2.0376953644458,2.09785589425325,2.0376953644458,2.09785589425325,67791.2912843917,0.0,1.0
1992-04-29,21.0,21.0,21.0,21.0,11378,2.0376953644458,2.0376953644458,2.0376953644458,2.0376953644458,117258.940747007,0.0,1.0
1992-04-30,21.0,21.0,21.0,21.0,1185,2.0376953644458,2.0376953644458,2.0376953644458,2.0376953644458,12212.325961083,0.0,1.0
1992-05-01,21.0,21.25,21.0,21.0,4978,2.0376953644458,2.06195364259397,2.0376953644458,2.0376953644458,51302.0747968535,0.0,1.0
1992-05-04,20.5,21.0,20.5,21.0,60978,1.98917880814948,2.0376953644458,1.98917880814948,2.0376953644458,628424.65186069,0.0,1.0
1992-05-05,20.25,20.62,20.25,20.37,53353,1.96492053000131,2.00082278166059,1.96492053000131,1.97656450351243,549843.229537268,0.0,1.0
1992-05-06,20.25,20.5,20.25,20.5,15190,1.96492053000131,1.98917880814948,1.96492053000131,1.98917880814948,156544.499028566,0.0,1.0
1992-05-07,20.25,20.37,20.25,20.37,2568,1.96492053000131,1.97656450351243,1.96492053000131,1.97656450351243,26465.1924624989,0.0,1.0
1992-05-08,20.25,20.25,20.25,20.25,2785,1.96492053000131,1.96492053000131,1.96492053000131,1.96492053000131,28701.5424486213,0.0,1.0
1992-05-11,20.25,20.25,20.13,20.13,830,1.98044582801614,1.98044582801614,1.968709852739,1.968709852739,8486.72544446039,0.16,1.0
1992-05-12,20.13,20.25,20.13,20.25,4444,1.968709852739,1.98044582801614,1.968709852739,1.98044582801614,45439.7685243158,0.0,1.0
1992-05-13,20.0,20.0,20.0,20.0,4978,1.95599587952211,1.95599587952211,1.95599587952211,1.95599587952211,50899.9027259324,0.0,1.0
1992-05-14,20.0,20.0,20.0,20.0,7190,1.95599587952211,1.95599587952211,1.95599587952211,1.95599587952211,73517.5372839401,0.0,1.0
1992-05-15,20.0,20.0,20.0,20.0,20,1.95599587952211,1.95599587952211,1.95599587952211,1.95599587952211,204.499408300251,0.0,1.0
1992-05-18,20.0,20.13,20.0,20.13,1067,1.95599587952211,1.968709852739,1.95599587952211,1.968709852739,10910.0434328184,0.0,1.0
1992-05-19,20.25,20.25,20.0,20.13,4642,1.98044582801614,1.98044582801614,1.95599587952211,1.968709852739,47464.3126664881,0.0,1.0
1992-05-20,20.37,20.37,20.37,20.37,968,1.99218180329327,1.99218180329327,1.99218180329327,1.99218180329327,9897.77136173213,0.0,1.0
1992-05-21,20.5,20.5,20.25,20.5,6242,2.00489577651016,2.00489577651016,1.98044582801614,2.00489577651016,63824.2653305083,0.0,1.0
1992-05-22,20.5,20.5,20.5,20.5,178,2.00489577651016,2.00489577651016,2.00489577651016,2.00489577651016,1820.04473387223,0.0,1.0
1992-05-26,20.5,20.75,20.37,20.62,10430,2.00489577651016,2.02934572500419,1.99218180329327,2.0166317517873,106646.441428581,0.0,1.0
1992-05-27,20.5,20.75,20.5,20.75,1185,2.00489577651016,2.02934572500419,2.00489577651016,2.02934572500419,12116.5899417899,0.0,1.0
1992-05-28,20.5,20.5,20.5,20.5,968,2.00489577651016,2.00489577651016,2.00489577651016,2.00489577651016,9897.77136173215,0.0,1.0
1992-05-29,20.25,20.37,20.25,20.37,25244,1.98044582801614,1.99218180329327,1.98044582801614,1.99218180329327,258119.153156576,0.0,1.0
1992-06-01,20.37,20.37,20.37,20.37,6044,1.99218180329327,1.99218180329327,1.99218180329327,1.99218180329327,61799.7211883357,0.0,1.0
1992-06-02,20.37,20.37,20.37,20.37,0,1.99218180329327,1.99218180329327,1.99218180329327,1.99218180329327,0,0.0,1.0
1992-06-03,20.37,20.37,20.37,20.37,0,1.99218180329327,1.99218180329327,1.99218180329327,1.99218180329327,0,0.0,1.0
1992-06-04,20.25,20.25,20.25,20.25,19378,1.98044582801614,1.98044582801614,1.98044582801614,1.98044582801614,198139.476702113,0.0,1.0
1992-06-05,20.25,20.25,20.25,20.25,0,1.98044582801614,1.98044582801614,1.98044582801614,1.98044582801614,0,0.0,1.0
1992-06-08,20.13,20.25,19.88,20.25,2153,1.968709852739,1.98044582801614,1.94425990424498,1.98044582801614,22014.361303522,0.0,1.0
1992-06-09,19.88,20.0,19.88,20.0,257,1.94425990424498,1.95599587952211,1.94425990424498,1.95599587952211,2627.81739665822,0.0,1.0
1992-06-10,19.5,19.88,19.5,19.88,5630,1.90709598253406,1.94425990424498,1.90709598253406,1.94425990424498,57566.5834365205,0.0,1.0
1992-06-11,19.62,19.62,19.37,19.5,1244,1.91883195781119,1.91883195781119,1.89438200931716,1.90709598253406,12719.8631962756,0.0,1.0
1992-06-12,19.25,19.62,19.25,19.62,7644,1.88264603404003,1.91883195781119,1.88264603404003,1.91883195781119,78159.6738523559,0.0,1.0
1992-06-15,19.13,19.37,19.13,19.37,3200,1.8709100587629,1.89438200931716,1.8709100587629,1.89438200931716,32719.9053280401,0.0,1.0
1992-06-16,19.13,19.37,19.13,19.25,12978,1.8709100587629,1.89438200931716,1.8709100587629,1.88264603404003,132699.666046033,0.0,1.0
1992-06-17,19.0,19.0,19.0,19.0,8257,1.858196085546,1.858196085546,1.858196085546,1.858196085546,84427.5807167587,0.0,1.0
1992-06-18,18.62,18.88,18.62,18.75,52820,1.82103216383508,1.84646011026887,1.82103216383508,1.83374613705198,540082.937320963,0.0,1.0
1992-06-19,18.62,18.62,18.62,18.62,968,1.82103216383508,1.82103216383508,1.82103216383508,1.82103216383508,9897.77136173216,0.0,1.0
1992-06-22,18.62,18.62,18.5,18.62,34667,1.82103216383508,1.82103216383508,1.80929618855795,1.82103216383508,354469.04937724,0.0,1.0
1992-06-23,18.0,18.5,18.0,18.38,4642,1.7603962915699,1.80929618855795,1.7603962915699,1.79756021328082,47464.3126664882,0.0,1.0
1992-06-24,18.25,18.38,18.25,18.25,3042,1.78484624006393,1.79756021328082,1.78484624006393,1.78484624006393,31104.3600024681,0.0,1.0
1992-06-25,18.25,18.25,18.25,18.25,29768,1.78484624006393,1.78484624006393,1.78484624006393,1.78484624006393,304376.919314092,0.0,1.0
1992-06-26,18.38,18.38,18.38,18.38,435,1.79756021328082,1.79756021328082,1.79756021328082,1.79756021328082,4447.86213053045,0.0,1.0
1992-06-29,17.87,18.38,17.87,18.38,6044,1.74768231835301,1.79756021328082,1.74768231835301,1.79756021328082,61799.7211883356,0.0,1.0
1992-06-30,17.62,18.0,17.62,18.0,2568,1.72323236985898,1.7603962915699,1.72323236985898,1.7603962915699,26257.7240257522,0.0,1.0
1992-07-01,18.13,18.13,17.87,17.87,2252,1.77311026478679,1.77311026478679,1.74768231835301,1.74768231835301,23026.6333746083,0.0,1.0
1992-07-02,18.0,18.13,17.75,18.13,2785,1.7603962915699,1.77311026478679,1.73594634307587,1.77311026478679,28476.5426058099,0.0,1.0
1992-07-06,17.87,18.0,17.75,17.87,1244,1.74768231835301,1.7603962915699,1.73594634307587,1.74768231835301,12719.8631962756,0.0,1.0
1992-07-07,18.0,18.25,17.87,18.0,44030,1.7603962915699,1.78484624006393,1.74768231835301,1.7603962915699,450205.447373002,0.0,1.0
1992-07-08,18.0,18.0,18.0,18.0,435,1.7603962915699,1.7603962915699,1.7603962915699,1.7603962915699,4447.86213053045,0.0,1.0
1992-07-09,18.13,18.13,17.75,18.0,1442,1.77311026478679,1.77311026478679,1.73594634307587,1.7603962915699,14744.4073384481,0.0,1.0
1992-07-10,18.75,18.75,18.0,18.0,36978,1.83374613705198,1.83374613705198,1.7603962915699,1.7603962915699,378098.956006333,0.0,1.0
1992-07-13,18.62,18.75,18.38,18.75,4385,1.82103216383508,1.83374613705198,1.79756021328082,1.83374613705198,44836.4952698301,0.0,1.0
1992-07-14,18.38,18.75,18.25,18.5,15368,1.79756021328082,1.83374613705198,1.78484624006393,1.80929618855795,157137.345337913,0.0,1.0
1992-07-15,18.25,18.38,18.13,18.13,1067,1.78484624006393,1.79756021328082,1.77311026478679,1.77311026478679,10910.0434328183,0.0,1.0
1992-07-16,18.25,18.38,18.13,18.38,4030,1.78484624006393,1.79756021328082,1.77311026478679,1.79756021328082,41206.6307725004,0.0,1.0
1992-07-17,18.25,18.25,18.0,18.0,2844,1.78484624006393,1.78484624006393,1.7603962915699,1.7603962915699,29079.8158602956,0.0,1.0
1992-07-20,18.25,18.25,18.0,18.0,553,1.78484624006393,1.78484624006393,1.7603962915699,1.7603962915699,5654.40863950192,0.0,1.0
1992-07-21,17.75,18.0,17.75,18.0,9600,1.73594634307587,1.7603962915699,1.73594634307587,1.7603962915699,98159.7159841205,0.0,1.0
1992-07-22,18.0,18.0,17.75,17.87,19990,1.7603962915699,1.7603962915699,1.73594634307587,1.74768231835301,204397.1585961,0.0,1.0
1992-07-23,18.0,18.0,17.75,17.75,12820,1.7603962915699,1.7603962915699,1.73594634307587,1.73594634307587,131084.120720461,0.0,1.0
1992-07-24,18.0,18.0,18.0,18.0,790,1.7603962915699,1.7603962915699,1.7603962915699,1.7603962915699,8077.7266278599,0.0,1.0
1992-07-27,18.0,18.25,18.0,18.25,1620,1.7603962915699,1.78484624006393,1.7603962915699,1.78484624006393,16564.4520723203,0.0,1.0
1992-07-28,18.0,18.0,18.0,18.0,435,1.7603962915699,1.7603962915699,1.7603962915699,1.7603962915699,4447.86213053045,0.0,1.0
1992-07-29,17.87,18.0,17.87,18.0,21235,1.74768231835301,1.7603962915699,1.74768231835301,1.7603962915699,217127.246762791,0.0,1.0
1992-07-30,18.0,18.0,18.0,18.0,178,1.7603962915699,1.7603962915699,1.7603962915699,1.7603962915699,1820.04473387223,0.0,1.0
1992-07-31,18.0,18.0,18.0,18.0,257,1.7603962915699,1.7603962915699,1.7603962915699,1.7603962915699,2627.81739665822,0.0,1.0
1992-08-03,18.13,18.13,18.0,18.0,178,1.77311026478679,1.77311026478679,1.7603962915699,1.7603962915699,1820.04473387223,0.0,1.0
1992-08-04,18.38,18.62,18.0,18.0,44168,1.79756021328082,1.82103216383508,1.7603962915699,1.7603962915699,451616.493290273,0.0,1.0
1992-08-05,18.38,18.38,18.38,18.38,11042,1.79756021328082,1.79756021328082,1.79756021328082,1.79756021328082,112904.123322568,0.0,1.0
1992-08-06,18.25,18.38,18.25,18.25,16790,1.78484624006393,1.79756021328082,1.78484624006393,1.78484624006393,171677.25326806,0.0,1.0
1992-08-07,18.38,18.38,18.38,18.38,20,1.79756021328082,1.79756021328082,1.79756021328082,1.79756021328082,204.499408300251,0.0,1.0
1992-08-10,18.25,18.5,18.0,18.0,18568,1.8004942071001,1.82515851130695,1.77582990289325,1.77582990289325,188207.214810084,0.16,1.0
1992-08-11,18.13,18.38,18.13,18.38,5985,1.78865534108081,1.81331964528766,1.78865534108081,1.81331964528766,60664.5939594115,0.0,1.0
1992-08-12,18.0,18.25,17.87,18.13,18568,1.77582990289325,1.8004942071001,1.76300446470569,1.78865534108081,188207.214810084,0.0,1.0
1992-08-13,18.25,18.25,17.87,18.25,3378,1.8004942071001,1.8004942071001,1.76300446470569,1.8004942071001,34239.7658136828,0.0,1.0
1992-08-14,18.5,18.5,18.25,18.38,1975,1.82515851130695,1.82515851130695,1.8004942071001,1.81331964528766,20018.8092013095,0.0,1.0
1992-08-17,18.25,18.38,18.25,18.38,1067,1.8004942071001,1.81331964528766,1.8004942071001,1.81331964528766,10815.2250216695,0.0,1.0
1992-08-18,17.87,18.13,17.87,17.87,8435,1.76300446470569,1.78865534108081,1.76300446470569,1.76300446470569,85498.0534749598,0.0,1.0
1992-08-19,18.0,18.0,18.0,18.0,20,1.77582990289325,1.77582990289325,1.77582990289325,1.77582990289325,202.722118494274,0.0,1.0
1992-08-20,17.87,17.87,17.87,17.87,435,1.76300446470569,1.76300446470569,1.76300446470569,1.76300446470569,4409.20607725045,0.0,1.0
1992-08-21,17.75,17.87,17.75,17.75,2963,1.7511655986864,1.76300446470569,1.7511655986864,1.7511655986864,30033.2818549266,0.0,1.0
1992-08-24,17.5,17.62,17.5,17.62,2252,1.72650129447955,1.73834016049884,1.72650129447955,1.73834016049884,22826.5105424552,0.0,1.0
1992-08-25,17.5,17.5,17.5,17.5,0,1.72650129447955,1.72650129447955,1.72650129447955,1.72650129447955,0,0.0,1.0
1992-08-26,17.62,17.62,17.62,17.62,2963,1.73834016049884,1.73834016049884,1.73834016049884,1.73834016049884,30033.2818549266,0.0,1.0
1992-08-27,18.0,18.0,17.75,17.75,4820,1.77582990289325,1.77582990289325,1.7511655986864,1.7511655986864,48856.03055712,0.0,1.0
1992-08-28,17.87,17.87,17.87,17.87,553,1.76300446470569,1.76300446470569,1.76300446470569,1.76300446470569,5605.26657636666,0.0,1.0
1992-08-31,17.75,18.0,17.75,18.0,435,1.7511655986864,1.77582990289325,1.7511655986864,1.77582990289325,4409.20607725045,0.0,1.0
1992-09-01,17.75,18.0,17.75,17.87,3042,1.7511655986864,1.77582990289325,1.7511655986864,1.76300446470569,30834.034222979,0.0,1.0
1992-09-02,17.5,17.5,17.25,17.38,72553,1.72650129447955,1.72650129447955,1.7018369902727,1.71466242846026,735404.893155751,0.0,1.0
1992-09-03,17.38,17.62,17.25,17.25,6044,1.71466242846026,1.73834016049884,1.7018369902727,1.7018369902727,61262.6242089695,0.0,1.0
1992-09-04,17.0,17.62,17.0,17.62,4030,1.67717268606585,1.73834016049884,1.67717268606585,1.73834016049884,40848.5068765961,0.0,1.0
1992-09-08,17.0,17.38,17.0,17.25,1244,1.67717268606585,1.71466242846026,1.67717268606585,1.7018369902727,12609.3157703438,0.0,1.0
1992-09-09,17.0,17.0,17.0,17.0,257,1.67717268606585,1.67717268606585,1.67717268606585,1.67717268606585,2604.97922265141,0.0,1.0
1992-09-10,17.0,17.13,17.0,17.13,257,1.67717268606585,1.68999812425341,1.67717268606585,1.68999812425341,2604.97922265141,0.0,1.0
1992-09-11,17.13,17.13,16.87,16.87,2785,1.68999812425341,1.68999812425341,1.66434724787829,1.66434724787829,28229.0550003276,0.0,1.0
1992-09-14,17.13,17.13,17.13,17.13,553,1.68999812425341,1.68999812425341,1.68999812425341,1.68999812425341,5605.26657636667,0.0,1.0
1992-09-15,17.13,17.13,17.13,17.13,20,1.68999812425341,1.68999812425341,1.68999812425341,1.68999812425341,202.722118494274,0.0,1.0
1992-09-16,16.87,17.38,16.87,17.38,13590,1.66434724787829,1.71466242846026,1.66434724787829,1.71466242846026,137749.679516859,0.0,1.0
1992-09-17,16.87,16.87,16.87,16.87,0,1.66434724787829,1.66434724787829,1.66434724787829,1.66434724787829,0,0.0,1.0
1992-09-18,17.13,17.13,17.0,17.0,830,1.68999812425341,1.68999812425341,1.67717268606585,1.67717268606585,8412.96791751236,0.0,1.0
1992-09-21,16.75,17.0,16.75,16.87,6775,1.652508381859,1.67717268606585,1.652508381859,1.66434724787829,68672.1176399351,0.0,1.0
1992-09-22,16.87,16.87,16.87,16.87,3200,1.66434724787829,1.66434724787829,1.66434724787829,1.66434724787829,32435.5389590837,0.0,1.0
1992-09-23,17.13,17.13,16.87,16.87,3200,1.68999812425341,1.68999812425341,1.66434724787829,1.66434724787829,32435.5389590838,0.0,1.0
1992-09-24,17.25,17.38,17.25,17.38,1185,1.7018369902727,1.71466242846026,1.7018369902727,1.71466242846026,12011.2855207857,0.0,1.0
1992-09-25,16.87,17.13,16.87,17.13,2568,1.66434724787829,1.68999812425341,1.66434724787829,1.68999812425341,26029.5200146647,0.0,1.0
1992-09-28,17.13,17.13,17.13,17.13,3635,1.68999812425341,1.68999812425341,1.68999812425341,1.68999812425341,36844.7450363342,0.0,1.0
1992-09-29,17.25,17.5,17.25,17.25,6400,1.7018369902727,1.72650129447955,1.7018369902727,1.7018369902727,64871.0779181675,0.0,1.0
1992-09-30,17.38,17.5,17.25,17.5,34430,1.71466242846026,1.72650129447955,1.7018369902727,1.72650129447955,348986.126987892,0.0,1.0
1992-10-01,17.13,17.38,17.0,17.38,4820,1.68999812425341,1.71466242846026,1.67717268606585,1.71466242846026,48856.0305571199,0.0,1.0
1992-10-02,17.13,17.13,17.13,17.13,1185,1.68999812425341,1.68999812425341,1.68999812425341,1.68999812425341,12011.2855207857,0.0,1.0
1992-10-05,17.0,17.0,16.87,17.0,4800,1.67717268606585,1.67717268606585,1.66434724787829,1.67717268606585,48653.3084386256,0.0,1.0
1992-10-06,17.0,17.0,16.87,16.87,1600,1.67717268606585,1.67717268606585,1.66434724787829,1.66434724787829,16217.7694795419,0.0,1.0
1992-10-07,17.25,17.38,16.87,16.87,7368,1.7018369902727,1.71466242846026,1.66434724787829,1.66434724787829,74682.8284532903,0.0,1.0
1992-10-08,17.25,17.25,17.25,17.25,4820,1.7018369902727,1.7018369902727,1.7018369902727,1.7018369902727,48856.0305571199,0.0,1.0
1992-10-09,17.13,17.13,17.13,17.13,178,1.68999812425341,1.68999812425341,1.68999812425341,1.68999812425341,1804.22685459904,0.0,1.0
1992-10-12,17.25,17.25,17.13,17.13,1185,1.7018369902727,1.7018369902727,1.68999812425341,1.68999812425341,12011.2855207857,0.0,1.0
1992-10-13,17.38,17.38,17.13,17.13,2667,1.71466242846026,1.71466242846026,1.68999812425341,1.68999812425341,27032.9945012114,0.0,1.0
1992-10-14,17.25,17.25,17.25,17.25,9975,1.7018369902727,1.7018369902727,1.7018369902727,1.7018369902727,101107.656599019,0.0,1.0
1992-10-15,17.38,17.5,17.38,17.5,1442,1.71466242846026,1.72650129447955,1.71466242846026,1.72650129447955,14616.2647434371,0.0,1.0
1992-10-16,17.75,17.75,17.62,17.62,1975,1.7511655986864,1.7511655986864,1.73834016049884,1.73834016049884,20018.8092013095,0.0,1.0
1992-10-19,17.38,17.75,17.38,17.75,1185,1.71466242846026,1.7511655986864,1.71466242846026,1.7511655986864,12011.2855207857,0.0,1.0
1992-10-20,17.87,18.13,17.38,17.38,15230,1.76300446470569,1.78865534108081,1.71466242846026,1.71466242846026,154372.893233389,0.0,1.0
1992-10-21,17.87,18.0,17.75,18.0,1185,1.76300446470569,1.77582990289325,1.7511655986864,1.77582990289325,12011.2855207857,0.0,1.0
1992-10-22,18.13,18.25,18.0,18.0,5235,1.78865534108081,1.8004942071001,1.77582990289325,1.77582990289325,53062.5145158762,0.0,1.0
1992-10-23,19.25,19.25,18.38,18.38,5452,1.8991514239275,1.8991514239275,1.81331964528766,1.81331964528766,55262.0495015391,0.0,1.0
1992-10-26,19.25,19.5,19.25,19.5,3990,1.8991514239275,1.92381572813436,1.8991514239275,1.92381572813436,40443.0626396077,0.0,1.0
1992-10-27,19.75,19.75,19.37,19.37,11200,1.94848003234121,1.94848003234121,1.91099028994679,1.91099028994679,113524.386356793,0.0,1.0
1992-10-28,19.75,19.88,19.75,19.88,257,1.94848003234121,1.96130547052877,1.94848003234121,1.96130547052877,2604.97922265141,0.0,1.0
1992-10-29,19.25,19.88,19.25,19.88,3990,1.8991514239275,1.96130547052877,1.8991514239275,1.96130547052877,40443.0626396077,0.0,1.0
1992-10-30,19.5,19.75,19.5,19.5,2568,1.92381572813436,1.94848003234121,1.92381572813436,1.92381572813436,26029.5200146647,0.0,1.0
1992-11-02,19.88,19.88,19.5,19.5,2035,1.96130547052877,1.96130547052877,1.92381572813436,1.92381572813436,20626.9755567923,0.0,1.0
1992-11-03,20.0,20.0,19.88,19.88,1185,1.97314433654806,1.97314433654806,1.96130547052877,1.96130547052877,12011.2855207857,0.0,1.0
1992-11-04,20.13,20.13,20.0,20.0,830,1.98596977473562,1.98596977473562,1.97314433654806,1.97314433654806,8412.96791751235,0.0,1.0
1992-11-05,20.13,20.13,19.88,20.13,1620,1.98596977473562,1.98596977473562,1.96130547052877,1.98596977473562,16420.4915980362,0.0,1.0
1992-11-06,20.0,20.37,19.88,20.37,32375,1.97314433654806,2.0096475067742,1.96130547052877,2.0096475067742,328156.429312605,0.0,1.0
1992-11-09,20.0,20.13,20.0,20.0,1244,1.98892949124044,2.0018575329335,1.98892949124044,1.98892949124044,12509.2418356586,0.16,1.0
1992-11-10,20.25,20.25,20.0,20.0,8553,2.01379110988095,2.01379110988095,1.98892949124044,1.98892949124044,86006.0654504722,0.0,1.0
1992-11-11,20.25,20.25,20.25,20.25,790,2.01379110988095,2.01379110988095,2.01379110988095,2.01379110988095,7943.97190528154,0.0,1.0
1992-11-12,20.25,20.25,20.25,20.25,0,2.01379110988095,2.01379110988095,2.01379110988095,2.01379110988095,0,0.0,1.0
1992-11-13,21.37,21.37,20.5,20.5,7763,2.12517116139041,2.12517116139041,2.03865272852145,2.03865272852145,78062.0935451908,0.0,1.0
1992-11-16,21.25,21.5,21.25,21.37,3042,2.11323758444297,2.13809920308347,2.11323758444297,2.12517116139041,30589.3196656538,0.0,1.0
1992-11-17,21.25,21.37,21.13,21.13,1363,2.11323758444297,2.12517116139041,2.10130400749553,2.10130400749553,13705.8654517706,0.0,1.0
1992-11-18,21.5,21.5,21.25,21.25,5985,2.13809920308347,2.13809920308347,2.11323758444297,2.11323758444297,60183.1289279876,0.0,1.0
1992-11-19,21.62,21.75,21.5,21.5,1620,2.15003278003092,2.16296082172398,2.13809920308347,2.13809920308347,16290.170236147,0.0,1.0
1992-11-20,21.75,21.75,21.62,21.62,2035,2.16296082172398,2.16296082172398,2.15003278003092,2.15003278003092,20463.2694015797,0.0,1.0
1992-11-23,21.75,21.75,21.75,21.75,1857,2.16296082172398,2.16296082172398,2.16296082172398,2.16296082172398,18673.3618077314,0.0,1.0
1992-11-24,22.0,22.0,21.75,21.75,1600,2.18782244036449,2.18782244036449,2.16296082172398,2.16296082172398,16089.057023355,0.0,1.0
1992-11-25,22.0,22.25,22.0,22.25,1244,2.18782244036449,2.21268405900499,2.18782244036449,2.21268405900499,12509.2418356585,0.0,1.0
1992-11-27,22.12,22.25,22.12,22.25,178,2.19975601731193,2.21268405900499,2.19975601731193,2.21268405900499,1789.90759384825,0.0,1.0
1992-11-30,22.25,22.25,22.0,22.0,1363,2.21268405900499,2.21268405900499,2.18782244036449,2.18782244036449,13705.8654517706,0.0,1.0
1992-12-01,23.0,23.0,22.25,22.25,7467,2.28726891492651,2.28726891492651,2.21268405900499,2.21268405900499,75085.61799587,0.0,1.0
1992-12-02,22.88,23.0,22.75,23.0,968,2.27533533797906,2.28726891492651,2.262407296286,2.28726891492651,9733.87949912982,0.0,1.0
1992-12-03,23.0,23.12,22.88,23.12,2568,2.28726891492651,2.29920249187395,2.27533533797906,2.29920249187395,25822.9365224848,0.0,1.0
1992-12-04,23.0,23.12,23.0,23.0,2568,2.28726891492651,2.29920249187395,2.28726891492651,2.28726891492651,25822.9365224848,0.0,1.0
1992-12-07,23.25,23.25,23.0,23.25,4168,2.31213053356701,2.31213053356701,2.28726891492651,2.31213053356701,41911.9935458399,0.0,1.0
1992-12-08,23.25,23.25,23.0,23.12,3635,2.31213053356701,2.31213053356701,2.28726891492651,2.29920249187395,36552.3264249348,0.0,1.0
1992-12-09,23.0,23.0,23.0,23.0,968,2.28726891492651,2.28726891492651,2.28726891492651,2.28726891492651,9733.87949912979,0.0,1.0
1992-12-10,23.0,23.25,23.0,23.12,1067,2.28726891492651,2.31213053356701,2.28726891492651,2.29920249187395,10729.3899024499,0.0,1.0
1992-12-11,22.75,23.12,22.75,22.88,5768,2.262407296286,2.29920249187395,2.262407296286,2.27533533797906,58001.050569195,0.0,1.0
1992-12-14,22.75,22.75,22.75,22.75,178,2.262407296286,2.262407296286,2.262407296286,2.262407296286,1789.90759384825,0.0,1.0
1992-12-15,22.88,22.88,22.75,22.75,178,2.27533533797906,2.27533533797906,2.262407296286,2.262407296286,1789.90759384825,0.0,1.0
1992-12-16,22.25,22.75,22.25,22.75,13057,2.21268405900499,2.262407296286,2.21268405900499,2.262407296286,131296.760971217,0.0,1.0
1992-12-17,22.5,22.5,22.25,22.37,5985,2.2375456776455,2.2375456776455,2.21268405900499,2.22461763595243,60183.1289279874,0.0,1.0
1992-12-18,22.75,22.75,22.5,22.5,12978,2.262407296286,2.262407296286,2.2375456776455,2.2375456776455,130502.363780689,0.0,1.0
1992-12-21,22.5,22.5,22.25,22.5,4168,2.2375456776455,2.2375456776455,2.21268405900499,2.2375456776455,41911.9935458398,0.0,1.0
1992-12-22,22.63,22.63,22.37,22.37,1975,2.25047371933856,2.25047371933856,2.22461763595243,2.22461763595243,19859.9297632039,0.0,1.0
1992-12-23,22.63,22.88,22.63,22.63,1975,2.25047371933856,2.27533533797906,2.25047371933856,2.25047371933856,19859.9297632039,0.0,1.0
1992-12-24,22.75,22.88,22.63,22.75,2035,2.262407296286,2.27533533797906,2.25047371933856,2.262407296286,20463.2694015797,0.0,1.0
1992-12-28,22.75,22.75,22.75,22.75,0,2.262407296286,2.262407296286,2.262407296286,2.262407296286,0,0.0,1.0
1992-12-29,22.63,22.63,22.63,22.63,435,2.25047371933856,2.25047371933856,2.25047371933856,2.25047371933856,4374.21237822465,0.0,1.0
1992-12-30,22.75,22.75,22.75,22.75,553,2.262407296286,2.262407296286,2.262407296286,2.262407296286,5560.78033369709,0.0,1.0
1992-12-31,22.63,22.75,22.63,22.75,1620,2.25047371933856,2.262407296286,2.25047371933856,2.262407296286,16290.170236147,0.0,1.0
1993-01-04,22.63,22.63,22.63,22.63,2153,2.25047371933856,2.25047371933856,2.25047371933856,2.25047371933856,21649.8373570521,0.0,1.0
1993-01-05,22.75,22.88,22.75,22.88,790,2.262407296286,2.27533533797906,2.262407296286,2.27533533797906,7943.97190528156,0.0,1.0
1993-01-06,22.5,22.5,22.5,22.5,257,2.2375456776455,2.2375456776455,2.2375456776455,2.2375456776455,2584.3047843764,0.0,1.0
1993-01-07,22.63,22.75,22.5,22.5,1442,2.25047371933856,2.262407296286,2.2375456776455,2.2375456776455,14500.2626422987,0.0,1.0
1993-01-08,22.5,22.63,22.5,22.63,3852,2.2375456776455,2.25047371933856,2.2375456776455,2.25047371933856,38734.4047837272,0.0,1.0
1993-01-11,22.25,22.5,22.25,22.37,652,2.21268405900499,2.2375456776455,2.21268405900499,2.22461763595243,6556.29073701718,0.0,1.0
1993-01-12,22.0,22.12,22.0,22.12,1778,2.18782244036449,2.19975601731193,2.18782244036449,2.19975601731193,17878.9646172033,0.0,1.0
1993-01-13,22.0,22.0,22.0,22.0,4385,2.18782244036449,2.18782244036449,2.18782244036449,2.18782244036449,44094.0719046323,0.0,1.0
1993-01-14,22.12,22.12,22.0,22.0,435,2.19975601731193,2.19975601731193,2.18782244036449,2.18782244036449,4374.21237822465,0.0,1.0
1993-01-15,22.37,22.37,22.12,22.37,2035,2.22461763595243,2.22461763595243,2.19975601731193,2.22461763595243,20463.2694015797,0.0,1.0
1993-01-18,22.5,22.5,22.12,22.12,1244,2.2375456776455,2.2375456776455,2.19975601731193,2.19975601731193,12509.2418356585,0.0,1.0
1993-01-19,22.25,22.37,22.0,22.37,3635,2.21268405900499,2.22461763595243,2.18782244036449,2.22461763595243,36552.3264249348,0.0,1.0
1993-01-20,22.0,22.12,22.0,22.12,13768,2.18782244036449,2.19975601731193,2.18782244036449,2.19975601731193,138446.33568597,0.0,1.0
1993-01-21,22.12,22.37,21.88,21.88,6400,2.19975601731193,2.22461763595243,2.17588886341704,2.17588886341704,64356.2280934201,0.0,1.0
1993-01-22,22.0,22.25,22.0,22.0,5768,2.18782244036449,2.21268405900499,2.18782244036449,2.18782244036449,58001.0505691948,0.0,1.0
1993-01-25,21.88,22.12,21.88,22.12,6044,2.17588886341704,2.19975601731193,2.17588886341704,2.19975601731193,60776.4129057238,0.0,1.0
1993-01-26,21.88,21.88,21.88,21.88,2844,2.17588886341704,2.17588886341704,2.17588886341704,2.17588886341704,28598.2988590136,0.0,1.0
1993-01-27,21.75,21.88,21.75,21.75,1857,2.16296082172398,2.17588886341704,2.16296082172398,2.16296082172398,18673.3618077314,0.0,1.0
1993-01-28,21.62,21.75,21.62,21.75,2568,2.15003278003092,2.16296082172398,2.15003278003092,2.16296082172398,25822.9365224848,0.0,1.0
1993-01-29,21.5,21.62,21.5,21.5,435,2.13809920308347,2.15003278003092,2.13809920308347,2.13809920308347,4374.21237822466,0.0,1.0
1993-02-01,21.37,21.5,21.37,21.5,1857,2.12517116139041,2.13809920308347,2.12517116139041,2.13809920308347,18673.3618077315,0.0,1.0
1993-02-02,21.37,21.62,21.37,21.37,2785,2.12517116139041,2.15003278003092,2.12517116139041,2.12517116139041,28005.0148812774,0.0,1.0
1993-02-03,21.13,21.37,21.13,21.25,14242,2.10130400749553,2.12517116139041,2.10130400749553,2.11323758444297,143212.718829139,0.0,1.0
1993-02-04,21.25,21.25,21.0,21.0,9975,2.11323758444297,2.11323758444297,2.08837596580246,2.08837596580246,100305.214879979,0.0,1.0
1993-02-05,21.37,21.37,21.0,21.13,6835,2.12517116139041,2.12517116139041,2.08837596580246,2.10130400749553,68730.4404716449,0.0,1.0
1993-02-08,21.62,21.62,21.0,21.0,3220,2.16594421596084,2.16594421596084,2.103831107085,2.103831107085,32141.3633310576,0.16,1.0
1993-02-09,22.0,22.0,21.75,21.75,14044,2.20401354075571,2.20401354075571,2.17896793233803,2.17896793233803,140184.256714712,0.0,1.0
1993-02-10,22.0,22.0,21.88,21.88,33975,2.20401354075571,2.20401354075571,2.19199164871523,2.19199164871523,339131.310302075,0.0,1.0
1993-02-11,22.12,22.12,22.12,22.12,3635,2.2160354327962,2.2160354327962,2.2160354327962,2.2160354327962,36283.8061206193,0.0,1.0
1993-02-12,21.88,22.0,21.88,22.0,12267,2.19199164871523,2.20401354075571,2.19199164871523,2.20401354075571,122446.616143504,0.0,1.0
1993-02-16,21.25,22.0,21.25,22.0,4267,2.12887671550268,2.20401354075571,2.12887671550268,2.20401354075571,42592.2973085784,0.0,1.0
1993-02-17,21.25,21.25,21.0,21.25,7368,2.12887671550268,2.12887671550268,2.103831107085,2.12887671550268,73545.8276469664,0.0,1.0
1993-02-18,21.0,21.25,21.0,21.25,7842,2.103831107085,2.12887671550268,2.103831107085,2.12887671550268,78277.1960379358,0.0,1.0
1993-02-19,21.37,21.37,20.88,21.13,6578,2.14089860754316,2.14089860754316,2.09180921504451,2.11685482346219,65660.2136620177,0.0,1.0
1993-02-22,20.88,21.25,20.88,21.25,3220,2.09180921504451,2.12887671550268,2.09180921504451,2.12887671550268,32141.3633310576,0.0,1.0
1993-02-23,20.88,21.13,20.88,21.0,2390,2.09180921504451,2.11685482346219,2.09180921504451,2.103831107085,23856.4777519341,0.0,1.0
1993-02-24,21.0,21.0,20.88,21.0,1620,2.103831107085,2.103831107085,2.09180921504451,2.103831107085,16170.4995640724,0.0,1.0
1993-02-25,20.88,20.88,20.88,20.88,435,2.09180921504451,2.09180921504451,2.09180921504451,2.09180921504451,4342.07858664909,0.0,1.0
1993-02-26,20.75,20.75,20.5,20.62,6578,2.07878549866732,2.07878549866732,2.05373989024964,2.06576178229013,65660.2136620176,0.0,1.0
1993-03-01,20.75,20.75,20.5,20.5,4800,2.07878549866732,2.07878549866732,2.05373989024964,2.05373989024964,47912.5913009554,0.0,1.0
1993-03-02,20.62,20.88,20.62,20.88,375,2.06576178229013,2.09180921504451,2.06576178229013,2.09180921504451,3743.17119538713,0.0,1.0
1993-03-03,20.75,20.75,20.5,20.75,24020,2.07878549866732,2.07878549866732,2.05373989024964,2.07878549866732,239762.592301864,0.0,1.0
1993-03-04,20.75,20.88,20.75,20.75,2390,2.07878549866732,2.09180921504451,2.07878549866732,2.07878549866732,23856.477751934,0.0,1.0
1993-03-05,20.88,20.88,20.62,20.62,553,2.09180921504451,2.09180921504451,2.06576178229013,2.06576178229013,5519.92978946424,0.0,1.0
1993-03-08,20.5,20.75,20.5,20.75,51575,2.05373989024964,2.07878549866732,2.05373989024964,2.07878549866732,514810.811738911,0.0,1.0
1993-03-09,20.62,20.75,20.5,20.5,5235,2.06576178229013,2.07878549866732,2.05373989024964,2.05373989024964,52254.6698876044,0.0,1.0
1993-03-10,20.88,20.88,20.75,20.75,25067,2.09180921504451,2.09180921504451,2.07878549866732,2.07878549866732,250213.526279385,0.0,1.0
1993-03-11,21.0,21.0,20.88,20.88,790,2.103831107085,2.103831107085,2.09180921504451,2.09180921504451,7885.6139849489,0.0,1.0
1993-03-12,20.88,20.88,20.88,20.88,1975,2.09180921504451,2.09180921504451,2.09180921504451,2.09180921504451,19714.0349623723,0.0,1.0
1993-03-15,21.13,21.13,20.88,20.88,4385,2.11685482346219,2.11685482346219,2.09180921504451,2.09180921504451,43770.1485113936,0.0,1.0
1993-03-16,21.37,21.37,21.25,21.25,178,2.14089860754316,2.14089860754316,2.12887671550268,2.12887671550268,1776.7585940771,0.0,1.0
1993-03-17,21.13,21.5,21.13,21.37,54953,2.11685482346219,2.15392232392036,2.11685482346219,2.14089860754316,548529.297866959,0.0,1.0
1993-03-18,21.25,21.5,21.13,21.13,5175,2.12887671550268,2.15392232392036,2.11685482346219,2.11685482346219,51655.7624963424,0.0,1.0
1993-03-19,21.25,21.5,21.25,21.5,652,2.12887671550268,2.15392232392036,2.12887671550268,2.15392232392036,6508.12698504643,0.0,1.0
1993-03-22,21.13,21.25,21.13,21.25,1185,2.11685482346219,2.12887671550268,2.11685482346219,2.12887671550268,11828.4209774234,0.0,1.0
1993-03-23,21.5,21.5,21.13,21.13,18568,2.15392232392036,2.15392232392036,2.11685482346219,2.11685482346219,185341.874015862,0.0,1.0
1993-03-24,21.62,21.62,21.37,21.37,375,2.16594421596084,2.16594421596084,2.14089860754316,2.14089860754316,3743.17119538714,0.0,1.0
1993-03-25,21.62,21.62,21.62,21.62,0,2.16594421596084,2.16594421596084,2.16594421596084,2.16594421596084,0,0.0,1.0
1993-03-26,21.62,21.62,21.5,21.5,3575,2.16594421596084,2.16594421596084,2.15392232392036,2.15392232392036,35684.8987293574,0.0,1.0
1993-03-29,22.25,22.25,21.75,21.75,3753,2.22905914917339,2.22905914917339,2.17896793233803,2.17896793233803,37461.6573234345,0.0,1.0
1993-03-30,22.75,22.75,22.5,22.5,3220,2.27915036600875,2.27915036600875,2.25410475759107,2.25410475759107,32141.3633310575,0.0,1.0
1993-03-31,23.25,23.5,23.0,23.0,14775,2.3292415828441,2.35428719126178,2.30419597442643,2.30419597442643,147480.945098254,0.0,1.0
1993-04-01,23.0,23.25,23.0,23.25,3457,2.30419597442643,2.3292415828441,2.30419597442643,2.3292415828441,34507.0475265422,0.0,1.0
1993-04-02,23.12,23.12,23.0,23.0,7190,2.31621786646691,2.31621786646691,2.30419597442643,2.30419597442643,71769.0690528895,0.0,1.0
1993-04-05,23.25,23.25,23.0,23.0,3635,2.3292415828441,2.3292415828441,2.30419597442643,2.30419597442643,36283.8061206194,0.0,1.0
1993-04-06,23.75,23.75,23.5,23.5,3753,2.37933279967946,2.37933279967946,2.35428719126178,2.35428719126178,37461.6573234345,0.0,1.0
1993-04-07,23.75,23.75,23.75,23.75,1185,2.37933279967946,2.37933279967946,2.37933279967946,2.37933279967946,11828.4209774234,0.0,1.0
1993-04-08,24.12,24.37,23.88,23.88,6400,2.41640030013763,2.4414459085553,2.39235651605665,2.39235651605665,63883.4550679404,0.0,1.0
1993-04-12,24.63,24.63,24.37,24.37,6953,2.46749334130969,2.46749334130969,2.4414459085553,2.4414459085553,69403.3848574048,0.0,1.0
1993-04-13,24.75,24.75,24.63,24.75,968,2.47951523335018,2.47951523335018,2.46749334130969,2.47951523335018,9662.37257902599,0.0,1.0
1993-04-14,24.5,24.75,24.5,24.75,1363,2.4544696249325,2.47951523335018,2.4544696249325,2.47951523335018,13605.1795715004,0.0,1.0
1993-04-15,24.37,24.37,24.25,24.25,1975,2.4414459085553,2.4414459085553,2.42942401651482,2.42942401651482,19714.0349623723,0.0,1.0
1993-04-16,24.37,24.37,24.25,24.25,4385,2.4414459085553,2.4414459085553,2.42942401651482,2.42942401651482,43770.1485113937,0.0,1.0
1993-04-19,24.5,24.5,24.12,24.25,2844,2.4544696249325,2.4544696249325,2.41640030013763,2.42942401651482,28388.210345816,0.0,1.0
1993-04-20,24.5,24.5,24.5,24.5,178,2.4544696249325,2.4544696249325,2.4544696249325,2.4544696249325,1776.75859407709,0.0,1.0
1993-04-21,24.25,24.25,24.25,24.25,1363,2.42942401651482,2.42942401651482,2.42942401651482,2.42942401651482,13605.1795715004,0.0,1.0
1993-04-22,24.25,24.63,24.25,24.25,25778,2.42942401651482,2.46749334130969,2.42942401651482,2.42942401651482,257310.578865839,0.0,1.0
1993-04-23,24.12,24.25,24.0,24.12,2153,2.41640030013763,2.42942401651482,2.40437840809714,2.41640030013763,21490.7935564493,0.0,1.0
1993-04-26,23.88,24.0,23.88,24.0,5590,2.39235651605665,2.40437840809714,2.39235651605665,2.40437840809714,55798.2052859044,0.0,1.0
1993-04-27,23.88,23.88,23.63,23.75,7467,2.39235651605665,2.39235651605665,2.36731090763898,2.37933279967946,74534.0248425489,0.0,1.0
1993-04-28,24.12,24.12,24.0,24.0,968,2.41640030013763,2.41640030013763,2.40437840809714,2.40437840809714,9662.37257902599,0.0,1.0
1993-04-29,24.12,24.37,24.12,24.37,3200,2.41640030013763,2.4414459085553,2.41640030013763,2.4414459085553,31941.7275339702,0.0,1.0
1993-04-30,23.88,24.0,23.88,24.0,16435,2.39235651605665,2.40437840809714,2.39235651605665,2.40437840809714,164050.716256501,0.0,1.0
1993-05-03,24.0,24.0,23.63,23.63,37057,2.40437840809714,2.40437840809714,2.36731090763898,2.36731090763898,369895.18663323,0.0,1.0
1993-05-04,24.0,24.0,23.88,23.88,968,2.40437840809714,2.40437840809714,2.39235651605665,2.39235651605665,9662.372579026,0.0,1.0
1993-05-05,23.88,24.0,23.75,23.88,830,2.39235651605665,2.40437840809714,2.37933279967946,2.39235651605665,8284.88557912355,0.0,1.0
1993-05-06,23.88,23.88,23.88,23.88,968,2.39235651605665,2.39235651605665,2.39235651605665,2.39235651605665,9662.37257902602,0.0,1.0
1993-05-07,24.0,24.0,24.0,24.0,37175,2.40437840809714,2.40437840809714,2.40437840809714,2.40437840809714,371073.037836045,0.0,1.0
1993-05-10,23.88,24.0,23.88,23.88,8652,2.40838570544397,2.42048814617484,2.40838570544397,2.40838570544397,85787.6541672601,0.16,1.0
1993-05-11,24.0,24.0,23.88,24.0,3042,2.42048814617484,2.42048814617484,2.40838570544397,2.42048814617484,30162.5108618592,0.0,1.0
1993-05-12,24.0,24.0,23.88,23.88,375,2.42048814617484,2.42048814617484,2.40838570544397,2.40838570544397,3718.25824233964,0.0,1.0
1993-05-13,23.88,23.88,23.88,23.88,1363,2.40838570544397,2.40838570544397,2.40838570544397,2.40838570544397,13514.6292914905,0.0,1.0
1993-05-14,23.88,24.0,23.88,23.88,23644,2.40838570544397,2.42048814617484,2.40838570544397,2.40838570544397,234438.661018342,0.0,1.0
1993-05-17,24.0,24.12,23.88,24.0,2667,2.42048814617484,2.43259058690572,2.40838570544397,2.42048814617484,26444.2526195195,0.0,1.0
1993-05-18,23.88,24.0,23.75,24.0,8652,2.40838570544397,2.42048814617484,2.39527472798552,2.42048814617484,85787.6541672601,0.0,1.0
1993-05-19,23.63,24.0,23.37,24.0,8000,2.38317228725465,2.42048814617484,2.35695033233775,2.42048814617484,79322.8425032455,0.0,1.0
1993-05-20,23.63,23.88,23.63,23.75,2785,2.38317228725465,2.40838570544397,2.38317228725465,2.39527472798552,27614.2645464423,0.0,1.0
1993-05-21,23.63,23.63,23.63,23.63,2963,2.38317228725465,2.38317228725465,2.38317228725465,2.38317228725465,29379.1977921396,0.0,1.0
1993-05-24,23.75,23.75,23.75,23.75,178,2.39527472798552,2.39527472798552,2.39527472798552,2.39527472798552,1764.93324569722,0.0,1.0
1993-05-25,23.25,23.75,23.25,23.75,5452,2.34484789160688,2.39527472798552,2.34484789160688,2.39527472798552,54058.5171659619,0.0,1.0
1993-05-26,23.25,23.37,23.25,23.37,2153,2.34484789160688,2.35695033233775,2.34484789160688,2.35695033233775,21347.759988686,0.0,1.0
1993-05-27,22.63,23.25,22.63,23.25,2430,2.28231861449736,2.34484789160688,2.28231861449736,2.34484789160688,24094.3134103609,0.0,1.0
1993-05-28,22.63,22.88,22.37,22.88,8000,2.28231861449736,2.30753203268668,2.25609665958047,2.30753203268668,79322.8425032457,0.0,1.0
1993-06-01,22.75,22.75,22.5,22.75,1185,2.29442105522824,2.29442105522824,2.26920763703892,2.29442105522824,11749.6960457932,0.0,1.0
1993-06-02,23.12,23.12,23.0,23.0,2035,2.33173691414843,2.33173691414843,2.31963447341756,2.31963447341756,20177.7480617631,0.0,1.0
1993-06-03,22.88,23.12,22.88,23.12,3220,2.30753203268668,2.33173691414843,2.30753203268668,2.33173691414843,31927.4441075564,0.0,1.0
1993-06-04,22.63,22.88,22.63,22.88,3378,2.28231861449736,2.30753203268668,2.28231861449736,2.30753203268668,33494.0702469955,0.0,1.0
1993-06-07,22.5,22.63,22.5,22.5,5353,2.26920763703892,2.28231861449736,2.26920763703892,2.26920763703892,53076.8969899841,0.0,1.0
1993-06-08,22.63,22.63,22.37,22.37,2153,2.28231861449736,2.28231861449736,2.25609665958047,2.25609665958047,21347.759988686,0.0,1.0
1993-06-09,22.5,22.5,22.25,22.37,2667,2.26920763703892,2.26920763703892,2.24399421884959,2.25609665958047,26444.2526195194,0.0,1.0
1993-06-10,21.75,22.5,21.75,22.5,4168,2.19356738247095,2.26920763703892,2.19356738247095,2.26920763703892,41327.200944191,0.0,1.0
1993-06-11,21.75,21.75,21.75,21.75,0,2.19356738247095,2.19356738247095,2.19356738247095,2.19356738247095,0,0.0,1.0
1993-06-14,22.25,22.25,22.0,22.0,10390,2.24399421884959,2.24399421884959,2.21878080066027,2.21878080066027,103020.54170109,0.0,1.0
1993-06-15,21.75,22.12,21.75,22.0,2844,2.19356738247095,2.23088324139115,2.19356738247095,2.21878080066027,28199.2705099038,0.0,1.0
1993-06-16,21.75,21.75,21.62,21.75,1600,2.19356738247095,2.19356738247095,2.1804564050125,2.19356738247095,15864.5685006491,0.0,1.0
1993-06-17,21.75,22.0,21.75,21.75,2153,2.19356738247095,2.21878080066027,2.19356738247095,2.19356738247095,21347.759988686,0.0,1.0
1993-06-18,21.75,21.75,21.5,21.5,5057,2.19356738247095,2.19356738247095,2.16835396428163,2.16835396428163,50141.9518173642,0.0,1.0
1993-06-21,22.0,22.0,21.62,21.62,2844,2.21878080066027,2.21878080066027,2.1804564050125,2.1804564050125,28199.2705099039,0.0,1.0
1993-06-22,22.12,22.5,21.88,21.88,3042,2.23088324139115,2.26920763703892,2.2066783599294,2.2066783599294,30162.5108618591,0.0,1.0
1993-06-23,21.75,22.25,21.75,22.25,20800,2.19356738247095,2.24399421884959,2.19356738247095,2.24399421884959,206239.390508439,0.0,1.0
1993-06-24,21.62,21.88,21.62,21.88,10390,2.1804564050125,2.2066783599294,2.1804564050125,2.2066783599294,103020.54170109,0.0,1.0
1993-06-25,21.75,21.88,21.75,21.88,1442,2.19356738247095,2.2066783599294,2.19356738247095,2.2066783599294,14297.94236121,0.0,1.0
1993-06-28,21.62,21.62,21.62,21.62,435,2.1804564050125,2.1804564050125,2.1804564050125,2.1804564050125,4313.17956111399,0.0,1.0
1993-06-29,21.37,21.5,21.37,21.5,4168,2.15524298682318,2.16835396428163,2.15524298682318,2.16835396428163,41327.200944191,0.0,1.0
1993-06-30,21.5,21.62,21.37,21.37,2785,2.16835396428163,2.1804564050125,2.15524298682318,2.15524298682318,27614.2645464424,0.0,1.0
1993-07-01,21.62,21.75,21.5,21.5,1185,2.1804564050125,2.19356738247095,2.16835396428163,2.16835396428163,11749.6960457933,0.0,1.0
1993-07-02,21.62,21.62,21.37,21.37,435,2.1804564050125,2.1804564050125,2.15524298682318,2.15524298682318,4313.17956111399,0.0,1.0
1993-07-06,21.88,21.88,21.5,21.5,2844,2.2066783599294,2.2066783599294,2.16835396428163,2.16835396428163,28199.2705099038,0.0,1.0
1993-07-07,21.37,21.88,21.37,21.88,73620,2.15524298682318,2.2066783599294,2.15524298682318,2.2066783599294,729968.458136119,0.0,1.0
1993-07-08,21.5,21.88,21.5,21.88,4563,2.16835396428163,2.2066783599294,2.16835396428163,2.2066783599294,45243.7662927887,0.0,1.0
1993-07-09,21.62,21.62,21.5,21.5,11220,2.1804564050125,2.1804564050125,2.16835396428163,2.16835396428163,111250.286610802,0.0,1.0
1993-07-12,21.62,21.62,21.5,21.62,18035,2.1804564050125,2.1804564050125,2.16835396428163,2.1804564050125,178823.433068255,0.0,1.0
1993-07-13,21.5,21.75,21.5,21.75,7368,2.16835396428163,2.19356738247095,2.16835396428163,2.19356738247095,73056.3379454892,0.0,1.0
1993-07-14,21.62,21.62,21.5,21.62,1244,2.1804564050125,2.1804564050125,2.16835396428163,2.1804564050125,12334.7020092547,0.0,1.0
1993-07-15,21.5,21.5,21.5,21.5,375,2.16835396428163,2.16835396428163,2.16835396428163,2.16835396428163,3718.25824233964,0.0,1.0
1993-07-16,21.5,21.5,21.5,21.5,1857,2.16835396428163,2.16835396428163,2.16835396428163,2.16835396428163,18412.8148160659,0.0,1.0
1993-07-19,21.37,21.5,21.13,21.37,3635,2.15524298682318,2.16835396428163,2.13103810536143,2.15524298682318,36042.3165624123,0.0,1.0
1993-07-20,21.37,21.37,21.13,21.13,18785,2.15524298682318,2.15524298682318,2.13103810536143,2.13103810536143,186259.949552934,0.0,1.0
1993-07-21,21.37,21.37,21.13,21.13,6400,2.15524298682318,2.15524298682318,2.13103810536143,2.13103810536143,63458.2740025966,0.0,1.0
1993-07-22,21.5,21.62,21.37,21.37,2963,2.16835396428163,2.1804564050125,2.15524298682318,2.15524298682318,29379.1977921396,0.0,1.0
1993-07-23,21.5,21.5,21.37,21.37,3378,2.16835396428163,2.16835396428163,2.15524298682318,2.15524298682318,33494.0702469955,0.0,1.0
1993-07-26,21.37,21.37,21.37,21.37,435,2.15524298682318,2.15524298682318,2.15524298682318,2.15524298682318,4313.17956111399,0.0,1.0
1993-07-27,21.75,21.75,21.37,21.37,10963,2.19356738247095,2.19356738247095,2.15524298682318,2.15524298682318,108702.040295385,0.0,1.0
1993-07-28,21.5,21.62,21.5,21.62,15842,2.16835396428163,2.1804564050125,2.16835396428163,2.1804564050125,157079.058867052,0.0,1.0
1993-07-29,21.37,21.62,21.37,21.62,3852,2.15524298682318,2.1804564050125,2.15524298682318,2.1804564050125,38193.9486653128,0.0,1.0
1993-07-30,21.37,21.62,21.37,21.62,3990,2.15524298682318,2.1804564050125,2.15524298682318,2.1804564050125,39562.2676984938,0.0,1.0
1993-08-02,21.5,21.75,21.5,21.5,4978,2.16835396428163,2.19356738247095,2.16835396428163,2.16835396428163,49358.6387476446,0.0,1.0
1993-08-03,21.62,21.62,21.37,21.62,1600,2.1804564050125,2.1804564050125,2.15524298682318,2.1804564050125,15864.5685006492,0.0,1.0
1993-08-04,21.25,21.62,21.13,21.62,8257,2.14314054609231,2.1804564050125,2.13103810536143,2.1804564050125,81871.0888186623,0.0,1.0
1993-08-05,21.5,21.5,21.13,21.37,4168,2.16835396428163,2.16835396428163,2.13103810536143,2.15524298682318,41327.200944191,0.0,1.0
1993-08-06,22.5,22.5,21.37,21.37,38044,2.26920763703892,2.26920763703892,2.15524298682318,2.15524298682318,377219.777524184,0.0,1.0
1993-08-09,22.25,22.75,22.25,22.63,7230,2.24399421884959,2.29442105522824,2.24399421884959,2.28231861449736,71688.0189123084,0.0,1.0
1993-08-10,22.0,22.0,22.0,22.0,6775,2.23491738830144,2.23491738830144,2.23491738830144,2.23491738830144,66691.5031312542,0.16,1.0
1993-08-11,22.25,22.25,21.88,22.0,4385,2.26031417680486,2.26031417680486,2.22272692981979,2.23491738830144,43164.9064546938,0.0,1.0
1993-08-12,22.12,22.25,22.12,22.25,257,2.24710784678308,2.26031417680486,2.24710784678308,2.26031417680486,2529.84742505275,0.0,1.0
1993-08-13,22.37,22.37,22.37,22.37,2153,2.27250463528651,2.27250463528651,2.27250463528651,2.27250463528651,21193.6245375041,0.0,1.0
1993-08-16,22.5,22.5,22.12,22.37,4444,2.28571096530829,2.28571096530829,2.24710784678308,2.27250463528651,43745.6885483829,0.0,1.0
1993-08-17,23.12,23.12,22.37,22.63,6578,2.34869500079678,2.34869500079678,2.27250463528651,2.29891729533007,64752.2815641906,0.0,1.0
1993-08-18,24.12,24.12,23.37,23.5,19378,2.45028215481049,2.45028215481049,2.37409178930021,2.38729811932199,190752.464601837,0.0,1.0
1993-08-19,24.12,24.25,24.0,24.0,45353,2.45028215481049,2.46348848483227,2.43809169632884,2.43809169632884,446444.24228956,0.0,1.0
1993-08-20,24.0,24.12,24.0,24.12,2153,2.43809169632884,2.45028215481049,2.43809169632884,2.45028215481049,21193.6245375041,0.0,1.0
1993-08-23,24.0,24.0,24.0,24.0,0,2.43809169632884,2.43809169632884,2.43809169632884,2.43809169632884,0,0.0,1.0
1993-08-24,23.75,23.75,23.75,23.75,15467,2.41269490782542,2.41269490782542,2.41269490782542,2.41269490782542,152253.502425256,0.0,1.0
1993-08-25,23.63,23.75,23.63,23.75,1975,2.40050444934377,2.41269490782542,2.40050444934377,2.41269490782542,19441.4344921369,0.0,1.0
1993-08-26,23.5,23.63,23.5,23.5,16375,2.38729811932199,2.40050444934377,2.38729811932199,2.38729811932199,161191.640409489,0.0,1.0
1993-08-27,23.37,23.37,23.25,23.25,4030,2.37409178930021,2.37409178930021,2.36190133081857,2.36190133081857,39670.370128259,0.0,1.0
1993-08-30,23.5,23.5,23.25,23.25,1442,2.38729811932199,2.38729811932199,2.36190133081857,2.36190133081857,14194.7081203349,0.0,1.0
1993-08-31,23.25,23.25,23.25,23.25,1620,2.36190133081857,2.36190133081857,2.36190133081857,2.36190133081857,15946.8981657021,0.0,1.0
1993-09-01,23.37,23.37,23.37,23.37,435,2.37409178930021,2.37409178930021,2.37409178930021,2.37409178930021,4282.03747042002,0.0,1.0
1993-09-02,23.75,23.75,23.5,23.5,10844,2.41269490782542,2.41269490782542,2.38729811932199,2.38729811932199,106745.780067206,0.0,1.0
1993-09-03,23.63,23.63,23.63,23.63,790,2.40050444934377,2.40050444934377,2.40050444934377,2.40050444934377,7776.57379685475,0.0,1.0
1993-09-07,23.63,23.88,23.63,23.75,54657,2.40050444934377,2.4259012378472,2.40050444934377,2.41269490782542,538030.625335051,0.0,1.0
1993-09-08,24.0,24.0,23.75,23.75,10390,2.43809169632884,2.43809169632884,2.41269490782542,2.41269490782542,102276.71107509,0.0,1.0
1993-09-09,24.25,24.25,24.0,24.0,141353,2.46348848483227,2.46348848483227,2.43809169632884,2.43809169632884,1391445.61507191,0.0,1.0
1993-09-10,24.25,24.25,24.12,24.25,6953,2.46348848483227,2.46348848483227,2.45028215481049,2.46348848483227,68443.6931766215,0.0,1.0
1993-09-13,24.25,24.25,24.12,24.25,2390,2.46348848483227,2.46348848483227,2.45028215481049,2.46348848483227,23526.5966765605,0.0,1.0
1993-09-14,24.12,24.12,24.12,24.12,375,2.45028215481049,2.45028215481049,2.45028215481049,2.45028215481049,3691.41161243104,0.0,1.0
1993-09-15,24.12,24.12,24.12,24.12,3635,2.45028215481049,2.45028215481049,2.45028215481049,2.45028215481049,35782.0832298316,0.0,1.0
1993-09-16,24.25,24.25,24.12,24.12,29175,2.46348848483227,2.46348848483227,2.45028215481049,2.45028215481049,287191.823447135,0.0,1.0
1993-09-17,24.5,24.5,24.25,24.25,830,2.48888527333569,2.48888527333569,2.46348848483227,2.46348848483227,8170.3243688474,0.0,1.0
1993-09-20,24.63,24.63,24.5,24.5,1857,2.50209160335747,2.50209160335747,2.48888527333569,2.48888527333569,18279.8703047586,0.0,1.0
1993-09-21,24.25,24.37,24.25,24.37,1778,2.46348848483227,2.47567894331391,2.46348848483227,2.47567894331391,17502.2129250731,0.0,1.0
1993-09-22,24.25,24.25,24.0,24.0,3378,2.46348848483227,2.46348848483227,2.43809169632884,2.43809169632884,33252.2358047789,0.0,1.0
1993-09-23,24.25,24.25,24.25,24.25,56968,2.46348848483227,2.46348848483227,2.46348848483227,2.46348848483227,560779.564631925,0.0,1.0
1993-09-24,24.37,24.37,24.25,24.37,8435,2.47567894331391,2.47567894331391,2.46348848483227,2.47567894331391,83032.1518689491,0.0,1.0
1993-09-27,24.25,24.25,24.25,24.25,50785,2.46348848483227,2.46348848483227,2.46348848483227,2.46348848483227,499915.569966162,0.0,1.0
1993-09-28,24.37,24.37,24.12,24.12,2568,2.47567894331391,2.47567894331391,2.45028215481049,2.45028215481049,25278.7867219278,0.0,1.0
1993-09-29,24.63,24.63,24.25,24.25,6400,2.50209160335747,2.50209160335747,2.46348848483227,2.46348848483227,63000.0915188233,0.0,1.0
1993-09-30,25.25,25.25,24.63,24.63,6044,2.56507563884597,2.56507563884597,2.50209160335747,2.50209160335747,59495.7114280887,0.0,1.0
1993-10-01,26.0,26.0,25.5,25.5,6835,2.64126600435625,2.64126600435625,2.59047242734939,2.59047242734939,67282.1289892431,0.0,1.0
1993-10-04,25.5,25.87,25.5,25.87,8375,2.59047242734939,2.62805967433446,2.59047242734939,2.62805967433446,82441.5260109602,0.0,1.0
1993-10-05,25.38,25.38,25.38,25.38,178,2.57828196886775,2.57828196886775,2.57828196886775,2.57828196886775,1752.19004536727,0.0,1.0
1993-10-06,25.75,25.75,25.5,25.5,109590,2.61586921585282,2.61586921585282,2.59047242734939,2.59047242734939,1078778.12961685,0.0,1.0
1993-10-07,25.75,25.75,25.63,25.63,2667,2.61586921585282,2.61586921585282,2.60367875737118,2.60367875737118,26253.3193876096,0.0,1.0
1993-10-08,25.75,25.75,25.75,25.75,0,2.61586921585282,2.61586921585282,2.61586921585282,2.61586921585282,0,0.0,1.0
1993-10-11,25.87,26.0,25.75,25.75,1067,2.62805967433446,2.64126600435625,2.61586921585282,2.61586921585282,10503.2965079038,0.0,1.0
1993-10-12,26.5,27.0,26.0,26.0,31190,2.6920595813631,2.74285315836995,2.64126600435625,2.64126600435625,307027.008511265,0.0,1.0
1993-10-13,26.75,26.75,26.5,26.63,5630,2.71745636986652,2.71745636986652,2.6920595813631,2.70526591138488,55420.3930079648,0.0,1.0
1993-10-14,26.38,26.75,26.38,26.63,2390,2.67986912288145,2.71745636986652,2.67986912288145,2.70526591138488,23526.5966765606,0.0,1.0
1993-10-15,26.38,26.38,26.12,26.38,1620,2.67986912288145,2.67986912288145,2.65345646283789,2.67986912288145,15946.8981657021,0.0,1.0
1993-10-18,26.38,26.38,26.25,26.25,435,2.67986912288145,2.67986912288145,2.66666279285967,2.66666279285967,4282.03747042002,0.0,1.0
1993-10-19,26.63,26.87,26.38,26.38,6835,2.70526591138488,2.72964682834817,2.67986912288145,2.67986912288145,67282.1289892432,0.0,1.0
1993-10-20,26.25,26.5,26.25,26.38,1857,2.66666279285967,2.6920595813631,2.66666279285967,2.67986912288145,18279.8703047586,0.0,1.0
1993-10-21,26.25,26.25,26.25,26.25,1442,2.66666279285967,2.66666279285967,2.66666279285967,2.66666279285967,14194.7081203349,0.0,1.0
1993-10-22,26.25,26.38,26.12,26.25,5057,2.66666279285967,2.67986912288145,2.65345646283789,2.66666279285967,49779.9160641702,0.0,1.0
1993-10-25,26.5,26.5,26.12,26.12,7368,2.6920595813631,2.6920595813631,2.65345646283789,2.65345646283789,72528.8553610451,0.0,1.0
1993-10-26,27.12,27.12,26.63,26.63,2568,2.75504361685159,2.75504361685159,2.70526591138488,2.70526591138488,25278.7867219278,0.0,1.0
1993-10-27,28.25,28.25,27.38,27.38,6242,2.86983710088707,2.86983710088707,2.78145627689515,2.78145627689515,61444.7767594524,0.0,1.0
1993-10-28,28.38,28.38,28.13,28.25,3378,2.88304343090886,2.88304343090886,2.85764664240543,2.86983710088707,33252.2358047788,0.0,1.0
1993-10-29,28.5,29.0,28.5,28.5,3220,2.8952338893905,2.94602746639735,2.8952338893905,2.8952338893905,31696.9210454079,0.0,1.0
1993-11-01,29.38,29.5,28.5,28.5,8020,2.98463058492256,2.9968210434042,2.8952338893905,2.8952338893905,78946.9896845253,0.0,1.0
1993-11-02,29.75,29.75,29.5,29.62,7467,3.02221783190763,3.02221783190763,2.9968210434042,3.00901150188585,73503.388026727,0.0,1.0
1993-11-03,30.5,30.5,29.62,29.62,16790,3.0984081974179,3.0984081974179,3.00901150188585,3.00901150188585,165276.802593913,0.0,1.0
1993-11-04,29.87,31.0,29.75,30.5,21630,3.03440829038927,3.14920177442475,3.02221783190763,3.0984081974179,212920.621805023,0.0,1.0
1993-11-05,28.75,29.87,28.5,29.87,7842,2.92063067789393,3.03440829038927,2.8952338893905,3.03440829038927,77194.799639158,0.0,1.0
1993-11-08,29.5,29.5,28.75,28.75,12978,3.01307498804639,3.01307498804639,2.93647138665538,2.93647138665538,127063.216653706,0.16,1.0
1993-11-09,30.0,30.0,29.13,29.25,4168,3.0641440556404,3.0641440556404,2.97528387802683,2.98754045424939,40807.4808917125,0.0,1.0
1993-11-10,29.75,31.13,29.75,30.88,16020,3.0386095218434,3.17956014840286,3.0386095218434,3.15402561460585,156846.411680718,0.0,1.0
1993-11-11,29.62,29.62,29.5,29.62,6775,3.02533156426896,3.02533156426896,3.01307498804639,3.02533156426896,66331.7377738368,0.0,1.0
1993-11-12,29.5,29.75,29.5,29.5,10963,3.01307498804639,3.0386095218434,3.01307498804639,3.01307498804639,107335.03191359,0.0,1.0
1993-11-15,28.75,29.25,28.75,29.25,2430,2.93647138665538,2.98754045424939,2.93647138665538,2.98754045424939,23791.3096369629,0.0,1.0
1993-11-16,28.62,28.87,28.5,28.5,10390,2.92319342908094,2.94872796287795,2.91093685285838,2.91093685285838,101724.98235722,0.0,1.0
1993-11-17,28.5,28.62,28.38,28.62,9363,2.91093685285838,2.92319342908094,2.89868027663582,2.92319342908094,91669.9720703224,0.0,1.0
1993-11-18,28.13,28.75,28.13,28.5,19575,2.87314574283882,2.93647138665538,2.87314574283882,2.91093685285838,191652.216519978,0.0,1.0
1993-11-19,28.25,28.38,28.0,28.0,4030,2.88540231906138,2.89868027663582,2.85986778526437,2.85986778526437,39456.3694802306,0.0,1.0
1993-11-22,28.0,28.25,28.0,28.25,11635,2.85986778526437,2.88540231906138,2.85986778526437,2.88540231906138,113914.357047763,0.0,1.0
1993-11-23,27.87,28.0,27.87,28.0,4820,2.84658982768993,2.85986778526437,2.84658982768993,2.85986778526437,47190.9927778441,0.0,1.0
1993-11-24,27.87,28.0,27.87,28.0,178,2.84658982768993,2.85986778526437,2.84658982768993,2.85986778526437,1742.73790756354,0.0,1.0
1993-11-26,27.87,27.87,27.87,27.87,0,2.84658982768993,2.84658982768993,2.84658982768993,2.84658982768993,0,0.0,1.0
1993-11-29,28.0,28.0,27.87,27.87,790,2.85986778526437,2.85986778526437,2.84658982768993,2.84658982768993,7734.62329761346,0.0,1.0
1993-11-30,27.87,28.25,27.75,27.87,5768,2.84658982768993,2.88540231906138,2.83433325146737,2.84658982768993,56472.5407349803,0.0,1.0
1993-12-01,27.87,27.87,27.75,27.87,45590,2.84658982768993,2.84658982768993,2.83433325146737,2.84658982768993,446356.298909111,0.0,1.0
1993-12-02,27.87,28.13,27.87,28.0,7190,2.84658982768993,2.87314574283882,2.84658982768993,2.85986778526437,70394.8626706845,0.0,1.0
1993-12-03,27.87,27.87,27.75,27.87,2667,2.84658982768993,2.84658982768993,2.83433325146737,2.84658982768993,26111.6966262469,0.0,1.0
1993-12-06,28.13,28.25,27.87,27.87,3200,2.87314574283882,2.88540231906138,2.84658982768993,2.84658982768993,31330.1196865354,0.0,1.0
1993-12-07,27.75,28.13,27.75,28.13,3457,2.83433325146737,2.87314574283882,2.83433325146737,2.87314574283882,33846.3199238604,0.0,1.0
1993-12-08,27.75,27.75,27.75,27.75,20,2.83433325146737,2.83433325146737,2.83433325146737,2.83433325146737,195.813248040847,0.0,1.0
1993-12-09,28.13,28.13,28.0,28.0,5452,2.87314574283882,2.87314574283882,2.85986778526437,2.85986778526437,53378.6914159348,0.0,1.0
1993-12-10,28.13,28.13,28.13,28.13,0,2.87314574283882,2.87314574283882,2.87314574283882,2.87314574283882,0,0.0,1.0
1993-12-13,28.13,28.13,27.87,28.13,1185,2.87314574283882,2.87314574283882,2.84658982768993,2.87314574283882,11601.9349464202,0.0,1.0
1993-12-14,28.13,28.13,28.13,28.13,8020,2.87314574283882,2.87314574283882,2.87314574283882,2.87314574283882,78521.1124643794,0.0,1.0
1993-12-15,27.38,28.0,27.38,28.0,4642,2.79654214144781,2.85986778526437,2.79654214144781,2.85986778526437,45448.2548702805,0.0,1.0
1993-12-16,27.75,27.87,27.5,27.62,3635,2.83433325146737,2.84658982768993,2.80879871767037,2.82105529389293,35589.0578314239,0.0,1.0
1993-12-17,28.13,28.13,28.0,28.0,2963,2.87314574283882,2.87314574283882,2.85986778526437,2.85986778526437,29009.7326972514,0.0,1.0
1993-12-20,27.87,28.13,27.87,28.13,5867,2.84658982768993,2.87314574283882,2.84658982768993,2.87314574283882,57441.8163127825,0.0,1.0
1993-12-21,27.75,28.13,27.75,27.87,15644,2.83433325146737,2.87314574283882,2.83433325146737,2.84658982768993,153165.12261755,0.0,1.0
1993-12-22,27.38,27.75,27.25,27.75,4267,2.79654214144781,2.83433325146737,2.78326418387336,2.83433325146737,41776.7564695146,0.0,1.0
1993-12-23,27.38,27.38,27.12,27.12,2390,2.79654214144781,2.79654214144781,2.76998622629892,2.76998622629892,23399.6831408812,0.0,1.0
1993-12-27,27.5,27.5,27.38,27.38,6163,2.80879871767037,2.80879871767037,2.79654214144781,2.79654214144781,60339.8523837869,0.0,1.0
1993-12-28,27.5,27.62,27.38,27.5,2785,2.80879871767037,2.82105529389293,2.79654214144781,2.80879871767037,27266.9947896879,0.0,1.0
1993-12-29,28.13,28.13,27.5,27.5,2667,2.87314574283882,2.87314574283882,2.80879871767037,2.80879871767037,26111.6966262469,0.0,1.0
1993-12-30,28.0,28.0,28.0,28.0,20,2.85986778526437,2.85986778526437,2.85986778526437,2.85986778526437,195.813248040847,0.0,1.0
1993-12-31,28.38,28.38,28.13,28.13,1067,2.89868027663582,2.89868027663582,2.87314574283882,2.87314574283882,10446.6367829792,0.0,1.0
1994-01-03,28.25,28.38,28.25,28.38,28030,2.88540231906138,2.89868027663582,2.88540231906138,2.89868027663582,274432.267129246,0.0,1.0
1994-01-04,28.62,28.62,28.38,28.38,17067,2.92319342908094,2.92319342908094,2.89868027663582,2.89868027663582,167097.235215657,0.0,1.0
1994-01-05,28.62,28.62,28.25,28.5,5590,2.92319342908094,2.92319342908094,2.88540231906138,2.91093685285838,54729.8028274167,0.0,1.0
1994-01-06,28.87,28.87,28.62,28.62,52385,2.94872796287795,2.94872796287795,2.92319342908094,2.92319342908094,512883.849930987,0.0,1.0
1994-01-07,29.87,30.0,29.13,29.13,27457,3.05086609806596,3.0641440556404,2.97528387802683,2.97528387802683,268822.217572876,0.0,1.0
1994-01-10,31.25,31.25,29.75,29.75,11042,3.19181672462542,3.19181672462542,3.0386095218434,3.0386095218434,108108.494243351,0.0,1.0
1994-01-11,30.5,31.0,30.5,30.88,7842,3.11521312323441,3.16628219082841,3.11521312323441,3.15402561460585,76778.374556816,0.0,1.0
1994-01-12,29.75,30.13,29.75,30.13,1857,3.0386095218434,3.07742201321484,3.0386095218434,3.07742201321484,18181.2600805926,0.0,1.0
1994-01-13,28.75,29.75,28.5,29.75,7842,2.93647138665538,3.0386095218434,2.91093685285838,3.0386095218434,76778.3745568161,0.0,1.0
1994-01-14,29.0,29.13,28.62,28.75,34667,2.96200592045239,2.97528387802683,2.92319342908094,2.93647138665538,339412.893491602,0.0,1.0
1994-01-17,29.25,29.25,29.25,29.25,435,2.98754045424939,2.98754045424939,2.98754045424939,2.98754045424939,4258.93814488842,0.0,1.0
1994-01-18,28.25,28.38,27.75,27.75,31052,2.88540231906138,2.89868027663582,2.83433325146737,2.83433325146737,304019.648908218,0.0,1.0
1994-01-19,28.25,28.25,28.25,28.25,108800,2.88540231906138,2.88540231906138,2.88540231906138,2.88540231906138,1065224.06934221,0.0,1.0
1994-01-20,29.62,29.75,28.38,28.38,11635,3.02533156426896,3.0386095218434,2.89868027663582,2.89868027663582,113914.357047762,0.0,1.0
1994-01-21,30.13,30.25,29.87,29.87,8968,3.07742201321484,3.0896785894374,3.05086609806596,3.05086609806596,87802.6604215158,0.0,1.0
1994-01-24,31.62,32.0,30.38,30.38,65975,3.22960783464498,3.26842032601643,3.10295654701185,3.10295654701185,645938.951974744,0.0,1.0
1994-01-25,31.88,32.5,31.62,31.62,13630,3.25616374979387,3.31948939361043,3.22960783464498,3.22960783464498,133446.728539837,0.0,1.0
1994-01-26,32.0,32.13,31.88,31.88,8020,3.26842032601643,3.28169828359087,3.25616374979387,3.25616374979387,78521.1124643795,0.0,1.0
1994-01-27,32.37,32.37,32.0,32.25,9975,3.30621143603599,3.30621143603599,3.26842032601643,3.29395485981343,97661.8574603724,0.0,1.0
1994-01-28,32.5,32.5,32.37,32.5,9600,3.31948939361043,3.31948939361043,3.30621143603599,3.31948939361043,93990.3590596066,0.0,1.0
1994-01-31,32.37,33.0,32.25,32.5,6775,3.30621143603599,3.37055846120444,3.29395485981343,3.31948939361043,66331.7377738369,0.0,1.0
1994-02-01,32.25,32.25,32.0,32.25,4030,3.29395485981343,3.29395485981343,3.26842032601643,3.29395485981343,39456.3694802306,0.0,1.0
1994-02-02,32.13,32.25,32.13,32.13,1620,3.28169828359087,3.29395485981343,3.28169828359087,3.28169828359087,15860.8730913086,0.0,1.0
1994-02-03,32.0,32.5,32.0,32.13,8435,3.26842032601643,3.31948939361043,3.26842032601643,3.28169828359087,82584.2373612271,0.0,1.0
1994-02-04,31.0,31.88,30.88,31.88,8652,3.16628219082841,3.25616374979387,3.15402561460585,3.25616374979387,84708.8111024704,0.0,1.0
1994-02-07,30.25,30.75,29.75,30.75,6044,3.0896785894374,3.14074765703141,3.0386095218434,3.14074765703141,59174.763557944,0.0,1.0
1994-02-08,30.88,31.13,30.5,30.5,4820,3.15402561460585,3.17956014840286,3.11521312323441,3.11521312323441,47190.9927778441,0.0,1.0
1994-02-09,30.88,30.88,30.62,30.62,5768,3.17036771623593,3.17036771623593,3.14367420567177,3.14367420567177,56181.4451641814,0.16,1.0
1994-02-10,30.25,30.62,30.13,30.62,7842,3.105687286792,3.14367420567177,3.09336720499316,3.14367420567177,76382.6097395129,0.0,1.0
1994-02-11,30.38,30.62,30.13,30.25,20030,3.11903404207408,3.14367420567177,3.09336720499316,3.105687286792,195096.107253563,0.0,1.0
1994-02-14,30.25,30.5,30.25,30.25,20563,3.105687286792,3.13135412387293,3.105687286792,3.105687286792,200287.631225912,0.0,1.0
1994-02-15,30.0,30.25,29.87,30.25,19200,3.08002044971108,3.105687286792,3.06667369442899,3.105687286792,187011.745345402,0.0,1.0
1994-02-16,30.5,30.5,30.0,30.0,7467,3.13135412387293,3.13135412387293,3.08002044971108,3.08002044971108,72730.0365882354,0.0,1.0
1994-02-17,31.13,31.37,30.5,30.5,8375,3.19603455331686,3.22067471691455,3.13135412387293,3.13135412387293,81574.1337118618,0.0,1.0
1994-02-18,31.5,31.5,31.37,31.37,830,3.23402147219663,3.23402147219663,3.22067471691455,3.22067471691455,8084.36190816063,0.0,1.0
1994-02-22,32.25,32.25,31.5,31.75,8790,3.31102198343941,3.31102198343941,3.23402147219663,3.25968830927756,85616.314665942,0.0,1.0
1994-02-23,32.75,33.0,32.5,32.5,1620,3.36235565760126,3.38802249468218,3.33668882052033,3.33668882052033,15779.1160135183,0.0,1.0
1994-02-24,32.25,33.25,32.25,33.13,14044,3.31102198343941,3.41368933176311,3.31102198343941,3.40136924996427,136791.299564106,0.0,1.0
1994-02-25,31.75,32.5,31.5,32.5,82667,3.25968830927756,3.33668882052033,3.23402147219663,3.33668882052033,805192.705857728,0.0,1.0
1994-02-28,32.62,32.62,31.88,32.0,10568,3.34900890231918,3.34900890231918,3.27303506455964,3.28535514635848,102934.381500532,0.0,1.0
1994-03-01,33.25,33.25,32.88,32.88,44978,3.41368933176311,3.41368933176311,3.37570241288334,3.37570241288334,438094.493861746,0.0,1.0
1994-03-02,32.75,33.37,32.25,33.37,53985,3.36235565760126,3.42600941356195,3.31102198343941,3.42600941356195,525824.430857893,0.0,1.0
1994-03-03,33.5,33.5,32.62,32.62,7230,3.43935616884403,3.43935616884403,3.34900890231918,3.34900890231918,70421.6103566283,0.0,1.0
1994-03-04,32.75,33.75,32.75,33.75,15763,3.36235565760126,3.46502300592496,3.36235565760126,3.46502300592496,153534.694889561,0.0,1.0
1994-03-07,34.12,34.5,32.75,32.75,21590,3.50300992480473,3.54202351716774,3.36235565760126,3.36235565760126,210290.811562877,0.0,1.0
1994-03-08,35.0,35.0,34.25,34.25,20168,3.59335719132959,3.59335719132959,3.51635668008681,3.51635668008681,196440.254173233,0.0,1.0
1994-03-09,34.25,35.0,34.0,35.0,3042,3.51635668008681,3.59335719132959,3.49068984300589,3.59335719132959,29629.6734031622,0.0,1.0
1994-03-10,33.25,34.0,33.25,34.0,4800,3.41368933176311,3.49068984300589,3.41368933176311,3.49068984300589,46752.9363363506,0.0,1.0
1994-03-11,34.12,34.37,33.5,33.5,2390,3.50300992480473,3.52867676188566,3.43935616884403,3.43935616884403,23279.0662174746,0.0,1.0
1994-03-14,34.12,34.12,34.12,34.12,1857,3.50300992480473,3.50300992480473,3.50300992480473,3.50300992480473,18087.5422451257,0.0,1.0
1994-03-15,34.37,34.37,34.0,34.12,38242,3.52867676188566,3.52867676188566,3.49068984300589,3.50300992480473,372484.539869733,0.0,1.0
1994-03-16,35.0,35.0,34.0,34.0,4563,3.59335719132959,3.59335719132959,3.49068984300589,3.49068984300589,44444.5101047433,0.0,1.0
1994-03-17,34.5,35.5,34.5,35.0,4030,3.54202351716774,3.64469086549144,3.54202351716774,3.59335719132959,39252.9861323944,0.0,1.0
1994-03-18,34.88,34.88,34.0,34.63,5235,3.58103710953074,3.58103710953074,3.49068984300589,3.55537027244982,50989.9211918325,0.0,1.0
1994-03-21,34.5,34.88,34.5,34.88,5768,3.54202351716774,3.58103710953074,3.54202351716774,3.58103710953074,56181.4451641813,0.0,1.0
1994-03-22,34.75,35.0,34.63,34.63,3990,3.56769035424866,3.59335719132959,3.55537027244982,3.55537027244982,38863.3783295915,0.0,1.0
1994-03-23,35.5,35.5,34.75,34.75,5353,3.64469086549144,3.64469086549144,3.56769035424866,3.56769035424866,52139.264210101,0.0,1.0
1994-03-24,36.75,37.0,35.5,35.5,56790,3.77302505089607,3.79869188797699,3.64469086549144,3.64469086549144,553145.678029448,0.0,1.0
1994-03-25,37.25,37.5,37.0,37.25,9600,3.82435872505792,3.85002556213885,3.79869188797699,3.82435872505792,93505.8726727013,0.0,1.0
1994-03-28,36.38,37.38,36.38,37.12,8257,3.7350381320163,3.83770548034,3.7350381320163,3.81101196977584,80424.7906935931,0.0,1.0
1994-03-29,35.12,36.25,35.12,36.25,5867,3.60567727312843,3.72169137673422,3.60567727312843,3.72169137673422,57145.7244761186,0.0,1.0
1994-03-30,33.63,34.88,33.63,34.88,13867,3.45270292412612,3.58103710953074,3.45270292412612,3.58103710953074,135067.285036703,0.0,1.0
1994-03-31,31.88,33.13,31.0,33.13,46400,3.27303506455964,3.40136924996427,3.18268779803478,3.40136924996427,451945.051251389,0.0,1.0
1994-04-04,32.0,32.37,31.62,31.75,18430,3.28535514635848,3.32334206523825,3.24634155399547,3.25968830927756,179511.795141446,0.0,1.0
1994-04-05,32.62,33.0,32.25,32.25,8000,3.34900890231918,3.38802249468218,3.31102198343941,3.31102198343941,77921.5605605843,0.0,1.0
1994-04-06,33.0,33.37,32.88,32.88,11753,3.38802249468218,3.42600941356195,3.37570241288334,3.37570241288334,114476.512658569,0.0,1.0
1994-04-07,33.0,33.0,32.75,33.0,1067,3.38802249468218,3.38802249468218,3.36235565760126,3.38802249468218,10392.788139768,0.0,1.0
1994-04-08,33.25,33.37,33.25,33.25,652,3.41368933176311,3.42600941356195,3.41368933176311,3.41368933176311,6350.60718568763,0.0,1.0
1994-04-11,33.25,33.25,33.25,33.25,0,3.41368933176311,3.41368933176311,3.41368933176311,3.41368933176311,0,0.0,1.0
1994-04-12,33.0,33.5,33.0,33.5,1067,3.38802249468218,3.43935616884403,3.38802249468218,3.43935616884403,10392.788139768,0.0,1.0
1994-04-13,32.75,32.75,32.75,32.75,1067,3.36235565760126,3.36235565760126,3.36235565760126,3.36235565760126,10392.7881397679,0.0,1.0
1994-04-14,32.5,32.5,32.5,32.5,1185,3.33668882052033,3.33668882052033,3.33668882052033,3.33668882052033,11542.1311580366,0.0,1.0
1994-04-15,32.25,32.62,32.25,32.62,1244,3.31102198343941,3.34900890231918,3.31102198343941,3.34900890231918,12116.8026671709,0.0,1.0
1994-04-18,32.0,32.0,32.0,32.0,968,3.28535514635848,3.28535514635848,3.28535514635848,3.28535514635848,9428.50882783072,0.0,1.0
1994-04-19,32.5,32.5,32.13,32.13,4800,3.33668882052033,3.33668882052033,3.29870190164056,3.29870190164056,46752.9363363507,0.0,1.0
1994-04-20,32.25,32.37,32.13,32.25,1363,3.31102198343941,3.32334206523825,3.29870190164056,3.31102198343941,13275.8858805096,0.0,1.0
1994-04-21,32.5,32.5,32.13,32.13,10963,3.33668882052033,3.33668882052033,3.29870190164056,3.29870190164056,106781.758553211,0.0,1.0
1994-04-22,33.0,33.0,32.5,32.5,8178,3.38802249468218,3.38802249468218,3.33668882052033,3.33668882052033,79655.3152830575,0.0,1.0
1994-04-25,33.13,33.13,33.13,33.13,435,3.40136924996427,3.40136924996427,3.40136924996427,3.40136924996427,4236.98485548177,0.0,1.0
1994-04-26,33.75,33.75,33.13,33.13,6578,3.46502300592496,3.46502300592496,3.40136924996427,3.40136924996427,64071.0031709405,0.0,1.0
1994-04-28,33.0,33.88,33.0,33.88,62420,3.38802249468218,3.47836976120704,3.38802249468218,3.47836976120704,607982.97627396,0.0,1.0
1994-04-29,33.13,33.13,33.13,33.13,2153,3.40136924996427,3.40136924996427,3.40136924996427,3.40136924996427,20970.6399858672,0.0,1.0
1994-05-02,33.5,33.5,33.37,33.37,17620,3.43935616884403,3.43935616884403,3.42600941356195,3.42600941356195,171622.237134687,0.0,1.0
1994-05-03,33.63,33.63,33.5,33.5,257,3.45270292412612,3.45270292412612,3.43935616884403,3.43935616884403,2503.23013300877,0.0,1.0
1994-05-04,33.5,33.75,33.5,33.75,32375,3.43935616884403,3.46502300592496,3.43935616884403,3.46502300592496,315338.815393615,0.0,1.0
1994-05-05,33.37,33.5,33.37,33.5,178,3.42600941356195,3.43935616884403,3.42600941356195,3.43935616884403,1733.754722473,0.0,1.0
1994-05-06,33.37,33.37,33.25,33.25,790,3.42600941356195,3.42600941356195,3.41368933176311,3.41368933176311,7694.75410535772,0.0,1.0
1994-05-09,33.37,33.37,33.25,33.25,178,3.42600941356195,3.42600941356195,3.41368933176311,3.41368933176311,1733.754722473,0.0,1.0
1994-05-10,33.25,34.0,33.25,33.37,16652,3.4301161074949,3.50748714751358,3.4301161074949,3.44249547389789,161416.984920772,0.16,1.0
1994-05-11,32.37,33.0,32.37,33.0,2390,3.33933408720631,3.40432576082201,3.33933408720631,3.40432576082201,23167.5831107761,0.0,1.0
1994-05-12,32.0,32.13,32.0,32.13,2390,3.30116437413043,3.31457535440034,3.30116437413043,3.31457535440034,23167.5831107761,0.0,1.0
1994-05-13,32.0,32.0,31.88,31.88,28444,3.30116437413043,3.30116437413043,3.28878500772744,3.28878500772744,275723.319666492,0.0,1.0
1994-05-16,31.62,31.75,31.37,31.62,33975,3.26196304718763,3.27537402745754,3.23617270051474,3.26196304718763,329338.341501514,0.0,1.0
1994-05-17,31.62,31.62,31.37,31.5,7763,3.26196304718763,3.26196304718763,3.23617270051474,3.24958368078464,75251.0241376381,0.0,1.0
1994-05-18,31.62,31.62,31.37,31.62,968,3.26196304718763,3.26196304718763,3.23617270051474,3.26196304718763,9383.35583733527,0.0,1.0
1994-05-19,31.25,31.62,31.25,31.62,22400,3.22379333411175,3.26196304718763,3.22379333411175,3.26196304718763,217135.506979659,0.0,1.0
1994-05-20,31.37,31.5,31.25,31.5,5768,3.23617270051474,3.24958368078464,3.22379333411175,3.24958368078464,55912.3930472622,0.0,1.0
1994-05-23,31.5,31.5,31.13,31.13,5768,3.24958368078464,3.24958368078464,3.21141396770876,3.21141396770876,55912.3930472623,0.0,1.0
1994-05-24,31.75,31.75,31.5,31.5,25975,3.27537402745754,3.27537402745754,3.24958368078464,3.24958368078464,251789.946151636,0.0,1.0
1994-05-25,31.75,32.13,31.75,31.75,8178,3.27537402745754,3.31457535440034,3.27537402745754,3.27537402745754,79273.847146413,0.0,1.0
1994-05-26,31.62,31.75,31.62,31.75,1185,3.26196304718763,3.27537402745754,3.26196304718763,3.27537402745754,11486.8560612007,0.0,1.0
1994-05-27,32.0,32.25,31.62,31.62,12267,3.30116437413043,3.32695472080333,3.26196304718763,3.26196304718763,118910.77071962,0.0,1.0
1994-05-31,31.5,32.0,31.5,32.0,5452,3.24958368078464,3.30116437413043,3.24958368078464,3.30116437413043,52849.2314309421,0.0,1.0
1994-06-01,31.37,31.5,31.37,31.5,1975,3.23617270051474,3.24958368078464,3.23617270051474,3.24958368078464,19144.7601020012,0.0,1.0
1994-06-02,31.88,32.0,31.5,31.5,4385,3.28878500772744,3.30116437413043,3.24958368078464,3.24958368078464,42506.214201152,0.0,1.0
1994-06-03,31.75,32.06,31.62,31.88,14242,3.27537402745754,3.30735405733193,3.26196304718763,3.28878500772744,138055.530821621,0.0,1.0
1994-06-06,30.75,31.62,30.75,31.62,2785,3.17221264076596,3.26196304718763,3.17221264076596,3.26196304718763,26996.5351311764,0.0,1.0
1994-06-07,30.5,31.0,30.0,31.0,13235,3.14642229409307,3.19800298743886,3.09484160074728,3.19800298743886,128294.126556955,0.0,1.0
1994-06-08,31.13,31.13,30.5,30.5,68385,3.21141396770876,3.21141396770876,3.14642229409307,3.14642229409307,662893.377000178,0.0,1.0
1994-06-09,31.13,31.25,31.0,31.25,1442,3.21141396770876,3.22379333411175,3.19800298743886,3.22379333411175,13978.0982618155,0.0,1.0
1994-06-10,31.0,31.13,31.0,31.0,3575,3.19800298743886,3.21141396770876,3.19800298743886,3.19800298743886,34654.4391719768,0.0,1.0
1994-06-13,31.13,31.13,31.0,31.13,5235,3.21141396770876,3.21141396770876,3.19800298743886,3.21141396770876,50745.7312070766,0.0,1.0
1994-06-14,31.13,31.13,31.13,31.13,3457,3.21141396770876,3.21141396770876,3.21141396770876,3.21141396770876,33510.6003405661,0.0,1.0
1994-06-15,31.25,31.37,31.13,31.25,24257,3.22379333411175,3.23617270051474,3.21141396770876,3.22379333411175,235136.428250249,0.0,1.0
1994-06-16,31.75,31.75,31.37,31.37,7052,3.27537402745754,3.27537402745754,3.23617270051474,3.23617270051474,68358.9105009176,0.0,1.0
1994-06-17,31.75,31.75,31.75,31.75,11753,3.27537402745754,3.27537402745754,3.27537402745754,3.27537402745754,113928.28631839,0.0,1.0
1994-06-20,31.94,32.0,31.88,31.88,14420,3.29497469092894,3.30116437413043,3.28878500772744,3.28878500772744,139780.982618155,0.0,1.0
1994-06-21,32.0,32.13,32.0,32.13,21057,3.30116437413043,3.31457535440034,3.30116437413043,3.31457535440034,204117.070110298,0.0,1.0
1994-06-22,31.62,32.0,31.62,31.88,16375,3.26196304718763,3.30116437413043,3.26196304718763,3.28878500772744,158731.871731782,0.0,1.0
1994-06-23,31.62,32.0,31.5,32.0,8435,3.26196304718763,3.30116437413043,3.24958368078464,3.30116437413043,81765.0893470279,0.0,1.0
1994-06-24,31.37,31.5,31.37,31.5,1244,3.23617270051474,3.24958368078464,3.23617270051474,3.24958368078464,12058.7754769061,0.0,1.0
1994-06-27,31.37,31.5,31.37,31.5,7842,3.23617270051474,3.24958368078464,3.23617270051474,3.24958368078464,76016.8145417181,0.0,1.0
1994-06-28,31.37,31.5,31.37,31.37,5057,3.23617270051474,3.24958368078464,3.23617270051474,3.23617270051474,49020.2794105417,0.0,1.0
1994-06-29,31.37,31.75,31.37,31.37,3635,3.23617270051474,3.27537402745754,3.23617270051474,3.23617270051474,35236.0521371009,0.0,1.0
1994-06-30,31.75,32.0,31.37,31.37,33067,3.27537402745754,3.30116437413043,3.23617270051474,3.23617270051474,320536.598629303,0.0,1.0
1994-07-01,31.88,31.88,31.62,31.62,2667,3.28878500772744,3.28878500772744,3.26196304718763,3.26196304718763,25852.6962997657,0.0,1.0
1994-07-05,31.75,31.75,31.62,31.62,1185,3.27537402745754,3.27537402745754,3.26196304718763,3.26196304718763,11486.8560612007,0.0,1.0
1994-07-06,31.13,31.75,31.13,31.75,16435,3.21141396770876,3.27537402745754,3.21141396770876,3.27537402745754,159313.484696906,0.0,1.0
1994-07-07,30.62,31.25,30.62,31.25,5057,3.15880166049606,3.22379333411175,3.15880166049606,3.22379333411175,49020.2794105417,0.0,1.0
1994-07-08,30.25,30.62,30.25,30.5,5175,3.12063194742017,3.15880166049606,3.12063194742017,3.14642229409307,50164.1182419525,0.0,1.0
1994-07-11,30.75,30.75,30.5,30.5,15763,3.17221264076596,3.17221264076596,3.14642229409307,3.14642229409307,152799.419487516,0.0,1.0
1994-07-12,30.75,30.75,30.75,30.75,435,3.17221264076596,3.17221264076596,3.17221264076596,3.17221264076596,4216.69399714963,0.0,1.0
1994-07-13,31.25,31.25,30.88,31.0,6775,3.22379333411175,3.22379333411175,3.18562362103587,3.19800298743886,65673.7973119281,0.0,1.0
1994-07-14,31.62,31.62,31.5,31.5,5985,3.26196304718763,3.26196304718763,3.24958368078464,3.24958368078464,58015.8932711277,0.0,1.0
1994-07-15,32.0,32.0,31.75,31.88,10568,3.30116437413043,3.30116437413043,3.27537402745754,3.28878500772744,102441.430257189,0.0,1.0
1994-07-18,33.0,33.0,32.25,32.25,21353,3.40432576082201,3.40432576082201,3.32695472080333,3.32695472080333,206986.360738244,0.0,1.0
1994-07-19,33.0,33.0,33.0,33.0,0,3.40432576082201,3.40432576082201,3.40432576082201,3.40432576082201,0,0.0,1.0
1994-07-20,32.88,33.0,32.88,33.0,5452,3.39194639441902,3.40432576082201,3.39194639441902,3.40432576082201,52849.231430942,0.0,1.0
1994-07-21,33.0,33.0,32.88,33.0,1363,3.40432576082201,3.40432576082201,3.39194639441902,3.40432576082201,13212.3078577355,0.0,1.0
1994-07-22,32.62,33.25,32.62,33.0,5630,3.36512443387921,3.4301161074949,3.36512443387921,3.40432576082201,54574.6832274768,0.0,1.0
1994-07-25,32.37,32.75,32.37,32.75,1778,3.33933408720631,3.37853541414911,3.33933408720631,3.37853541414911,17235.1308665105,0.0,1.0
1994-07-26,32.13,32.25,32.13,32.25,7368,3.31457535440034,3.32695472080333,3.31457535440034,3.32695472080333,71422.0721172378,0.0,1.0
1994-07-27,31.5,31.88,31.5,31.88,1620,3.24958368078464,3.28878500772744,3.24958368078464,3.28878500772744,15703.5500583504,0.0,1.0
1994-07-28,31.88,31.88,31.5,31.5,11852,3.28878500772744,3.28878500772744,3.24958368078464,3.24958368078464,114887.947710845,0.0,1.0
1994-07-29,31.75,32.0,31.75,31.88,1442,3.27537402745754,3.30116437413043,3.27537402745754,3.28878500772744,13978.0982618155,0.0,1.0
1994-08-01,31.62,32.13,31.62,31.88,2430,3.26196304718763,3.31457535440034,3.26196304718763,3.28878500772744,23555.3250875255,0.0,1.0
1994-08-02,31.75,31.75,31.75,31.75,20,3.27537402745754,3.27537402745754,3.27537402745754,3.27537402745754,193.870988374695,0.0,1.0
1994-08-03,32.13,32.13,31.88,31.88,10153,3.31457535440034,3.31457535440034,3.28878500772744,3.28878500772744,98418.6072484141,0.0,1.0
1994-08-04,32.37,32.37,32.37,32.37,830,3.33933408720631,3.33933408720631,3.33933408720631,3.33933408720631,8045.64601754988,0.0,1.0
1994-08-05,32.5,32.75,32.5,32.62,652,3.35274506747622,3.37853541414911,3.35274506747622,3.36512443387921,6320.19422101507,0.0,1.0
1994-08-08,31.75,32.5,31.75,32.25,1363,3.27537402745754,3.35274506747622,3.27537402745754,3.32695472080333,13212.3078577355,0.0,1.0
1994-08-09,32.0,32.0,31.88,32.0,35042,3.31767019600108,3.31767019600108,3.30522893276608,3.31767019600108,337991.401722691,0.16,1.0
1994-08-10,31.75,32.0,31.75,31.88,10963,3.29175089759483,3.31767019600108,3.29175089759483,3.30522893276608,105741.673908049,0.0,1.0
1994-08-11,32.0,32.0,32.0,32.0,553,3.31767019600108,3.31767019600108,3.31767019600108,3.31767019600108,5333.86351100531,0.0,1.0
1994-08-12,32.13,32.25,32.0,32.13,1975,3.33114823117234,3.34358949440734,3.31767019600108,3.33114823117234,19049.5125393047,0.0,1.0
1994-08-15,32.13,32.13,32.13,32.13,1067,3.33114823117234,3.33114823117234,3.33114823117234,3.33114823117234,10291.5594326269,0.0,1.0
1994-08-16,31.88,32.13,31.88,32.13,8968,3.30522893276608,3.33114823117234,3.30522893276608,3.33114823117234,86499.2549126502,0.0,1.0
1994-08-17,31.75,32.13,31.75,32.13,24968,3.29175089759483,3.33114823117234,3.29175089759483,3.33114823117234,240824.419788029,0.0,1.0
1994-08-18,32.37,32.37,32.0,32.0,4978,3.35603075764235,3.35603075764235,3.31767019600108,3.31767019600108,48014.4169218524,0.0,1.0
1994-08-19,32.5,32.5,32.5,32.5,1244,3.3695087928136,3.3695087928136,3.3695087928136,3.3695087928136,11998.7815690608,0.0,1.0
1994-08-22,32.37,32.5,32.37,32.5,12978,3.35603075764235,3.3695087928136,3.35603075764235,3.3695087928136,125176.999359542,0.0,1.0
1994-08-23,32.37,32.5,32.25,32.5,3635,3.35603075764235,3.3695087928136,3.34358949440734,3.3695087928136,35060.7483951253,0.0,1.0
1994-08-24,32.37,32.37,32.13,32.13,2390,3.35603075764235,3.35603075764235,3.33114823117234,3.33114823117234,23052.3215032598,0.0,1.0
1994-08-25,32.13,32.25,32.13,32.13,2252,3.33114823117234,3.34358949440734,3.33114823117234,3.33114823117234,21721.2669562097,0.0,1.0
1994-08-26,32.13,32.13,32.13,32.13,178,3.33114823117234,3.33114823117234,3.33114823117234,3.33114823117234,1716.8674592386,0.0,1.0
1994-08-29,32.37,32.37,32.25,32.25,830,3.35603075764235,3.35603075764235,3.34358949440734,3.34358949440734,8005.6179279103,0.0,1.0
1994-08-30,32.5,32.5,32.37,32.37,11575,3.3695087928136,3.3695087928136,3.35603075764235,3.35603075764235,111644.611464532,0.0,1.0
1994-08-31,32.5,32.88,32.5,32.75,6578,3.3695087928136,3.40890612639111,3.3695087928136,3.39542809121986,63446.9334093904,0.0,1.0
1994-09-01,32.25,32.25,32.25,32.25,790,3.34358949440734,3.34358949440734,3.34358949440734,3.34358949440734,7619.80501572187,0.0,1.0
1994-09-02,32.5,32.5,32.5,32.5,435,3.3695087928136,3.3695087928136,3.3695087928136,3.3695087928136,4195.71542004938,0.0,1.0
1994-09-06,32.37,32.62,32.37,32.5,4563,3.35603075764235,3.3819500560486,3.35603075764235,3.3695087928136,44011.6079578972,0.0,1.0
1994-09-07,32.13,32.37,32.13,32.37,1067,3.33114823117234,3.35603075764235,3.33114823117234,3.35603075764235,10291.5594326269,0.0,1.0
1994-09-08,31.75,31.88,31.5,31.88,3575,3.29175089759483,3.30522893276608,3.26583159918857,3.30522893276608,34482.0290268426,0.0,1.0
1994-09-09,31.88,31.88,31.88,31.88,968,3.30522893276608,3.30522893276608,3.30522893276608,3.30522893276608,9336.67247496046,0.0,1.0
1994-09-12,31.75,31.75,31.5,31.62,5985,3.29175089759483,3.29175089759483,3.26583159918857,3.27827286242357,57727.2569861966,0.0,1.0
1994-09-13,31.0,31.5,31.0,31.5,5590,3.21399300237605,3.26583159918857,3.21399300237605,3.26583159918857,53917.3544783357,0.0,1.0
1994-09-14,30.94,31.13,30.94,31.13,8178,3.20777237075855,3.2274710375473,3.20777237075855,3.2274710375473,78879.4498969283,0.0,1.0
1994-09-15,30.75,31.0,30.62,30.75,7368,3.18807370396979,3.21399300237605,3.17459566879854,3.18807370396979,71066.7384251123,0.0,1.0
1994-09-16,31.0,31.0,30.62,31.0,7644,3.21399300237605,3.21399300237605,3.17459566879854,3.21399300237605,73728.8475192126,0.0,1.0
1994-09-19,31.0,31.0,31.0,31.0,10667,3.21399300237605,3.21399300237605,3.21399300237605,3.21399300237605,102886.658357855,0.0,1.0
1994-09-20,31.0,31.0,31.0,31.0,0,3.21399300237605,3.21399300237605,3.21399300237605,3.21399300237605,0,0.0,1.0
1994-09-21,30.75,30.88,30.75,30.75,3575,3.18807370396979,3.20155173914105,3.18807370396979,3.18807370396979,34482.0290268426,0.0,1.0
1994-09-22,30.88,30.88,30.62,30.75,5867,3.20155173914105,3.20155173914105,3.17459566879854,3.18807370396979,56589.1088952407,0.0,1.0
1994-09-23,30.88,30.88,30.62,30.62,10785,3.20155173914105,3.20155173914105,3.17459566879854,3.17459566879854,104024.80644881,0.0,1.0
1994-09-26,30.88,31.13,30.75,30.88,5175,3.20155173914105,3.2274710375473,3.18807370396979,3.20155173914105,49914.5455143805,0.0,1.0
1994-09-27,30.88,30.88,30.88,30.88,178,3.20155173914105,3.20155173914105,3.20155173914105,3.20155173914105,1716.8674592386,0.0,1.0
1994-09-28,31.0,31.0,30.75,31.0,8375,3.21399300237605,3.21399300237605,3.18807370396979,3.21399300237605,80779.5784894565,0.0,1.0
1994-09-29,31.0,31.0,31.0,31.0,257,3.21399300237605,3.21399300237605,3.21399300237605,3.21399300237605,2478.84796081078,0.0,1.0
1994-09-30,30.88,31.0,30.88,31.0,6242,3.20155173914105,3.21399300237605,3.20155173914105,3.21399300237605,60206.1049470074,0.0,1.0
1994-10-03,30.62,30.88,30.62,30.75,1857,3.17459566879854,3.20155173914105,3.17459566879854,3.18807370396979,17911.3644483487,0.0,1.0
1994-10-04,31.13,31.13,30.88,30.88,1857,3.2274710375473,3.2274710375473,3.20155173914105,3.20155173914105,17911.3644483488,0.0,1.0
1994-10-05,31.0,31.13,30.88,31.13,2153,3.21399300237605,3.2274710375473,3.20155173914105,3.2274710375473,20766.3799985433,0.0,1.0
1994-10-06,31.5,31.5,31.25,31.25,9442,3.26583159918857,3.26583159918857,3.23991230078231,3.23991230078231,91071.1379220833,0.0,1.0
1994-10-07,31.88,32.0,31.62,31.62,9442,3.30522893276608,3.31767019600108,3.27827286242357,3.27827286242357,91071.1379220833,0.0,1.0
1994-10-10,31.88,31.88,31.88,31.88,20,3.30522893276608,3.30522893276608,3.30522893276608,3.30522893276608,192.906456094224,0.0,1.0
1994-10-11,32.0,32.0,31.81,31.81,4267,3.31767019600108,3.31767019600108,3.29797152921233,3.29797152921233,41156.5924077028,0.0,1.0
1994-10-12,31.62,31.75,31.62,31.75,652,3.27827286242357,3.29175089759483,3.27827286242357,3.29175089759483,6288.75046867172,0.0,1.0
1994-10-13,31.62,31.62,31.62,31.62,5985,3.27827286242357,3.27827286242357,3.27827286242357,3.27827286242357,57727.2569861967,0.0,1.0
1994-10-14,31.0,31.37,31.0,31.37,9244,3.21399300237605,3.25235356401731,3.21399300237605,3.25235356401731,89161.3640067505,0.0,1.0
1994-10-17,31.13,31.13,31.13,31.13,20,3.2274710375473,3.2274710375473,3.2274710375473,3.2274710375473,192.906456094225,0.0,1.0
1994-10-18,31.13,31.13,30.88,30.88,1244,3.2274710375473,3.2274710375473,3.20155173914105,3.20155173914105,11998.7815690608,0.0,1.0
1994-10-19,32.25,32.25,31.37,31.37,19378,3.34358949440734,3.34358949440734,3.25235356401731,3.25235356401731,186907.065309694,0.0,1.0
1994-10-20,31.75,32.5,31.75,32.5,2667,3.29175089759483,3.3695087928136,3.29175089759483,3.3695087928136,25724.0759201648,0.0,1.0
1994-10-21,31.75,31.75,31.62,31.62,830,3.29175089759483,3.29175089759483,3.27827286242357,3.27827286242357,8005.6179279103,0.0,1.0
1994-10-24,31.75,32.0,31.62,31.75,28820,3.29175089759483,3.31767019600108,3.27827286242357,3.29175089759483,277978.203231777,0.0,1.0
1994-10-25,31.75,31.75,31.75,31.75,375,3.29175089759483,3.29175089759483,3.29175089759483,3.29175089759483,3616.9960517667,0.0,1.0
1994-10-26,31.75,31.75,31.75,31.75,790,3.29175089759483,3.29175089759483,3.29175089759483,3.29175089759483,7619.80501572185,0.0,1.0
1994-10-27,32.13,32.13,32.0,32.0,652,3.33114823117234,3.33114823117234,3.31767019600108,3.31767019600108,6288.75046867171,0.0,1.0
1994-10-28,32.62,32.75,32.0,32.0,2667,3.3819500560486,3.39542809121986,3.31767019600108,3.31767019600108,25724.0759201649,0.0,1.0
1994-10-31,32.62,32.75,32.25,32.25,10785,3.3819500560486,3.39542809121986,3.34358949440734,3.34358949440734,104024.806448811,0.0,1.0
1994-11-01,33.0,33.06,32.88,32.88,6242,3.42134738962612,3.42756802124362,3.40890612639111,3.40890612639111,60206.1049470074,0.0,1.0
1994-11-02,33.13,33.13,33.13,33.13,375,3.43482542479737,3.43482542479737,3.43482542479737,3.43482542479737,3616.99605176671,0.0,1.0
1994-11-03,33.63,33.63,33.25,33.25,7644,3.48666402160989,3.48666402160989,3.44726668803238,3.44726668803238,73728.8475192126,0.0,1.0
1994-11-04,33.25,33.63,33.25,33.63,2963,3.44726668803238,3.48666402160989,3.44726668803238,3.48666402160989,28579.0914703593,0.0,1.0
1994-11-07,33.13,33.25,33.13,33.25,10252,3.43482542479737,3.44726668803238,3.43482542479737,3.44726668803238,98883.8493938995,0.0,1.0
1994-11-08,33.25,33.25,33.0,33.0,553,3.46592858288488,3.46592858288488,3.43986896947973,3.43986896947973,5305.14393481683,0.18,1.0
1994-11-09,34.0,34.0,33.5,33.5,3635,3.54410742310033,3.54410742310033,3.49198819629003,3.49198819629003,34871.9678174668,0.0,1.0
1994-11-10,34.37,34.37,34.12,34.12,3575,3.58267565093995,3.58267565093995,3.5566160375348,3.5566160375348,34296.3644972336,0.0,1.0
1994-11-11,33.75,34.63,33.75,34.37,4563,3.51804780969518,3.60977764888131,3.51804780969518,3.58267565093995,43774.6325037417,0.0,1.0
1994-11-14,33.63,34.0,33.37,34.0,10430,3.50553919526071,3.54410742310033,3.47843719731935,3.54410742310033,100059.043833887,0.0,1.0
1994-11-15,34.12,34.12,33.75,33.75,830,3.5566160375348,3.5566160375348,3.51804780969518,3.51804780969518,7962.51259656052,0.0,1.0
1994-11-16,34.37,34.5,34.37,34.37,6400,3.58267565093995,3.59622664991063,3.58267565093995,3.58267565093995,61397.687491551,0.0,1.0
1994-11-17,34.12,34.63,33.88,34.63,2963,3.5566160375348,3.60977764888131,3.53159880866586,3.60977764888131,28425.210630854,0.0,1.0
1994-11-18,34.25,34.37,34.0,34.0,2390,3.57016703650548,3.58267565093995,3.54410742310033,3.54410742310033,22928.1989226261,0.0,1.0
1994-11-21,34.12,34.12,33.88,34.0,2252,3.5566160375348,3.5566160375348,3.53159880866586,3.54410742310033,21604.3112860895,0.0,1.0
1994-11-22,33.5,34.12,33.5,34.12,24375,3.49198819629003,3.5566160375348,3.49198819629003,3.5566160375348,233838.848844774,0.0,1.0
1994-11-23,33.5,33.5,33.25,33.25,7190,3.49198819629003,3.49198819629003,3.46592858288488,3.46592858288488,68976.4645412893,0.0,1.0
1994-11-25,33.37,33.5,33.37,33.5,553,3.47843719731935,3.49198819629003,3.47843719731935,3.49198819629003,5305.14393481683,0.0,1.0
1994-11-28,33.5,33.5,33.5,33.5,1244,3.49198819629003,3.49198819629003,3.49198819629003,3.49198819629003,11934.1755061702,0.0,1.0
1994-11-29,33.63,33.88,33.63,33.63,5590,3.50553919526071,3.53159880866586,3.50553919526071,3.50553919526071,53627.0426684015,0.0,1.0
1994-11-30,33.25,33.5,33.25,33.5,4820,3.46592858288488,3.49198819629003,3.46592858288488,3.49198819629003,46240.1333920743,0.0,1.0
1994-12-01,33.13,33.25,33.13,33.25,7190,3.45341996845041,3.46592858288488,3.45341996845041,3.46592858288488,68976.4645412893,0.0,1.0
1994-12-02,33.13,33.37,33.0,33.0,8790,3.45341996845041,3.47843719731935,3.43986896947973,3.43986896947973,84325.886414177,0.0,1.0
1994-12-05,32.88,33.0,32.88,33.0,968,3.42736035504526,3.43986896947973,3.42736035504526,3.43986896947973,9286.40023309708,0.0,1.0
1994-12-06,32.88,32.88,32.75,32.75,5590,3.42736035504526,3.42736035504526,3.41380935607458,3.41380935607458,53627.0426684015,0.0,1.0
1994-12-07,32.5,32.62,32.5,32.62,5630,3.38774974266943,3.4002583571039,3.38774974266943,3.4002583571039,54010.7782152238,0.0,1.0
1994-12-08,32.25,32.5,32.25,32.37,4444,3.36169012926428,3.38774974266943,3.36169012926428,3.37419874369876,42633.0192519457,0.0,1.0
1994-12-09,32.0,32.25,32.0,32.13,5590,3.33563051585913,3.36169012926428,3.33563051585913,3.34918151482981,53627.0426684016,0.0,1.0
1994-12-12,32.13,32.13,31.88,31.88,435,3.34918151482981,3.34918151482981,3.32312190142466,3.32312190142466,4173.12407169136,0.0,1.0
1994-12-13,32.0,32.13,31.88,32.13,6044,3.33563051585913,3.34918151482981,3.32312190142466,3.34918151482981,57982.4411248335,0.0,1.0
1994-12-14,32.0,32.0,31.62,31.62,3457,3.33563051585913,3.33563051585913,3.29601990348331,3.29601990348331,33164.3446341081,0.0,1.0
1994-12-15,33.25,33.25,32.0,32.0,17778,3.46592858288488,3.46592858288488,3.33563051585913,3.33563051585913,170551.263785124,0.0,1.0
1994-12-16,33.88,34.25,33.63,34.0,19457,3.53159880866586,3.57016703650548,3.50553919526071,3.54410742310033,186658.563362985,0.0,1.0
1994-12-19,33.75,33.88,33.63,33.88,16830,3.51804780969518,3.53159880866586,3.50553919526071,3.53159880866586,161456.731325438,0.0,1.0
1994-12-20,33.25,33.63,33.25,33.63,18430,3.46592858288488,3.50553919526071,3.46592858288488,3.50553919526071,176806.153198326,0.0,1.0
1994-12-21,33.25,33.5,33.25,33.25,2667,3.46592858288488,3.49198819629003,3.46592858288488,3.46592858288488,25585.5675843698,0.0,1.0
1994-12-22,33.25,33.75,33.25,33.37,3042,3.46592858288488,3.51804780969518,3.46592858288488,3.47843719731935,29183.0883358278,0.0,1.0
1994-12-23,33.37,33.37,33.25,33.25,2035,3.47843719731935,3.47843719731935,3.46592858288488,3.46592858288488,19522.5459445791,0.0,1.0
1994-12-27,33.25,33.25,33.13,33.25,16000,3.46592858288488,3.46592858288488,3.45341996845041,3.46592858288488,153494.218728877,0.0,1.0
1994-12-28,33.5,33.75,33.5,33.5,14400,3.49198819629003,3.51804780969518,3.49198819629003,3.49198819629003,138144.79685599,0.0,1.0
1994-12-29,33.37,33.63,33.37,33.63,15644,3.47843719731935,3.50553919526071,3.47843719731935,3.50553919526071,150078.97236216,0.0,1.0
1994-12-30,33.37,33.5,33.0,33.13,26153,3.47843719731935,3.49198819629003,3.43986896947973,3.45341996845041,250895.893901021,0.0,1.0
1995-01-03,33.37,33.37,33.37,33.37,553,3.47843719731935,3.47843719731935,3.47843719731935,3.47843719731935,5305.14393481683,0.0,1.0
1995-01-04,33.63,33.63,33.37,33.37,4800,3.50553919526071,3.50553919526071,3.47843719731935,3.47843719731935,46048.2656186632,0.0,1.0
1995-01-05,33.88,34.0,33.63,33.88,11378,3.53159880866586,3.54410742310033,3.50553919526071,3.53159880866586,109153.576293573,0.0,1.0
1995-01-06,33.37,33.75,33.37,33.75,5590,3.47843719731935,3.51804780969518,3.47843719731935,3.51804780969518,53627.0426684016,0.0,1.0
1995-01-09,33.5,33.5,33.5,33.5,8553,3.49198819629003,3.49198819629003,3.49198819629003,3.49198819629003,82052.2532992555,0.0,1.0
1995-01-10,33.25,33.75,33.25,33.63,7368,3.46592858288488,3.51804780969518,3.46592858288488,3.50553919526071,70684.0877246481,0.0,1.0
1995-01-11,33.25,33.37,33.25,33.25,12800,3.46592858288488,3.47843719731935,3.46592858288488,3.46592858288488,122795.374983102,0.0,1.0
1995-01-12,33.37,33.37,33.25,33.25,7190,3.47843719731935,3.47843719731935,3.46592858288488,3.46592858288488,68976.4645412893,0.0,1.0
1995-01-13,33.37,33.37,33.13,33.13,8020,3.47843719731935,3.47843719731935,3.45341996845041,3.45341996845041,76938.9771378499,0.0,1.0
1995-01-16,33.37,33.63,33.37,33.63,8375,3.47843719731935,3.50553919526071,3.47843719731935,3.50553919526071,80344.6301158968,0.0,1.0
1995-01-17,33.37,33.5,33.25,33.37,5867,3.47843719731935,3.49198819629003,3.46592858288488,3.47843719731935,56284.4113301453,0.0,1.0
1995-01-18,33.5,33.5,33.37,33.37,2035,3.49198819629003,3.49198819629003,3.47843719731935,3.47843719731935,19522.5459445791,0.0,1.0
1995-01-19,33.63,33.63,33.63,33.63,968,3.50553919526071,3.50553919526071,3.50553919526071,3.50553919526071,9286.40023309708,0.0,1.0
1995-01-20,33.13,33.5,33.13,33.5,4978,3.45341996845041,3.49198819629003,3.45341996845041,3.49198819629003,47755.888802022,0.0,1.0
1995-01-23,32.88,33.25,32.88,33.25,13590,3.42736035504526,3.46592858288488,3.42736035504526,3.46592858288488,130374.15203284,0.0,1.0
1995-01-24,32.75,32.88,32.75,32.88,6163,3.41380935607458,3.42736035504526,3.41380935607458,3.42736035504526,59124.0543766295,0.0,1.0
1995-01-25,32.75,32.75,32.75,32.75,0,3.41380935607458,3.41380935607458,3.41380935607458,3.41380935607458,0,0.0,1.0
1995-01-26,32.69,32.69,32.62,32.62,2430,3.40755504885735,3.40755504885735,3.4002583571039,3.4002583571039,23311.9344694482,0.0,1.0
1995-01-27,32.37,32.75,32.37,32.75,16178,3.37419874369876,3.41380935607458,3.37419874369876,3.41380935607458,155201.841912236,0.0,1.0
1995-01-30,32.13,32.25,31.75,32.25,2035,3.34918151482981,3.36169012926428,3.30957090245398,3.36169012926428,19522.5459445791,0.0,1.0
1995-01-31,32.13,32.13,32.0,32.0,257,3.34918151482981,3.34918151482981,3.33563051585913,3.33563051585913,2465.50088833259,0.0,1.0
1995-02-01,31.88,32.0,31.88,32.0,1185,3.32312190142466,3.33563051585913,3.32312190142466,3.33563051585913,11368.1655746075,0.0,1.0
1995-02-02,31.75,31.75,31.75,31.75,20,3.30957090245398,3.30957090245398,3.30957090245398,3.30957090245398,191.867773411097,0.0,1.0
1995-02-03,31.62,31.75,31.62,31.75,1778,3.29601990348331,3.30957090245398,3.29601990348331,3.30957090245398,17057.0450562465,0.0,1.0
1995-02-06,30.62,31.37,30.5,31.37,8553,3.19178144986271,3.26996029007816,3.17927283542824,3.26996029007816,82052.2532992555,0.0,1.0
1995-02-07,30.5,30.5,30.5,30.5,652,3.17927283542824,3.17927283542824,3.17927283542824,3.17927283542824,6254.88941320175,0.0,1.0
1995-02-08,30.38,30.5,30.38,30.5,830,3.16676422099377,3.17927283542824,3.16676422099377,3.17927283542824,7962.5125965605,0.0,1.0
1995-02-09,29.5,30.13,29.5,30.13,1363,3.09379730345935,3.15986822892306,3.09379730345935,3.15986822892306,12996.4881522912,0.18,1.0
1995-02-10,29.5,29.62,29.5,29.62,10568,3.09379730345935,3.10638224164291,3.09379730345935,3.10638224164291,100768.075417031,0.0,1.0
1995-02-13,29.0,29.25,28.5,29.25,55467,3.04136006102783,3.06757868224359,2.98892281859632,3.06757868224359,528889.367823286,0.0,1.0
1995-02-14,29.38,29.38,29.0,29.0,10390,3.08121236527578,3.08121236527578,3.04136006102783,3.04136006102783,99070.8084389627,0.0,1.0
1995-02-15,29.5,29.5,29.38,29.38,5630,3.09379730345935,3.09379730345935,3.08121236527578,3.08121236527578,53683.2195872338,0.0,1.0
1995-02-16,29.38,29.5,29.38,29.38,2844,3.08121236527578,3.09379730345935,3.08121236527578,3.08121236527578,27118.1308181338,0.0,1.0
1995-02-17,29.13,29.38,29.13,29.13,7842,3.05499374406003,3.08121236527578,3.05499374406003,3.05499374406003,74775.0991124489,0.0,1.0
1995-02-21,29.13,29.13,29.13,29.13,2390,3.05499374406003,3.05499374406003,3.05499374406003,3.05499374406003,22789.146503284,0.0,1.0
1995-02-22,29.13,29.13,29.13,29.13,435,3.05499374406003,3.05499374406003,3.05499374406003,3.05499374406003,4147.81536775252,0.0,1.0
1995-02-23,28.5,29.0,28.38,29.0,102400,2.98892281859632,3.04136006102783,2.97633788041275,3.04136006102783,976405.272776686,0.0,1.0
1995-02-24,28.25,28.38,28.25,28.38,5867,2.96270419738056,2.97633788041275,2.96270419738056,2.97633788041275,55943.0638220783,0.0,1.0
1995-02-27,28.5,28.5,28.5,28.5,3042,2.98892281859632,2.98892281859632,2.98892281859632,2.98892281859632,29006.1019510418,0.0,1.0
1995-02-28,28.38,28.5,28.38,28.5,3635,2.97633788041275,2.98892281859632,2.97633788041275,2.98892281859632,34660.480142024,0.0,1.0
1995-03-01,29.13,29.13,28.38,28.38,36168,3.05499374406003,3.05499374406003,2.97633788041275,2.97633788041275,344869.393611203,0.0,1.0
1995-03-02,29.75,29.75,29.25,29.25,13985,3.1200159246751,3.1200159246751,3.06757868224359,3.06757868224359,133349.880271308,0.0,1.0
1995-03-03,30.0,30.0,29.75,29.87,1067,3.14623454589086,3.14623454589086,3.1200159246751,3.13260086285867,10174.0666606711,0.0,1.0
1995-03-06,30.0,30.0,30.0,30.0,652,3.14623454589086,3.14623454589086,3.14623454589086,3.14623454589086,6216.95544775781,0.0,1.0
1995-03-07,29.75,30.0,29.75,30.0,1778,3.1200159246751,3.14623454589086,3.1200159246751,3.14623454589086,16953.5993652046,0.0,1.0
1995-03-08,29.75,29.75,29.75,29.75,435,3.1200159246751,3.1200159246751,3.1200159246751,3.1200159246751,4147.81536775253,0.0,1.0
1995-03-09,29.75,29.75,29.75,29.75,8790,3.1200159246751,3.1200159246751,3.1200159246751,3.1200159246751,83814.476051827,0.0,1.0
1995-03-10,29.38,29.62,29.38,29.5,15052,3.08121236527578,3.10638224164291,3.08121236527578,3.09379730345935,143523.946931979,0.0,1.0
1995-03-13,28.87,29.5,28.75,29.5,8178,3.02772637799564,3.09379730345935,3.01514143981208,3.09379730345935,77978.9289137474,0.0,1.0
1995-03-14,28.87,29.0,28.87,28.87,3852,3.02772637799564,3.04136006102783,3.02772637799564,3.02772637799564,36729.6202220292,0.0,1.0
1995-03-15,29.25,29.5,29.0,29.0,3378,3.06757868224359,3.09379730345935,3.04136006102783,3.04136006102783,32209.9317523403,0.0,1.0
1995-03-16,29.25,29.25,29.0,29.25,10153,3.06757868224359,3.06757868224359,3.04136006102783,3.06757868224359,96810.9642041181,0.0,1.0
1995-03-17,29.5,29.62,29.13,29.13,6835,3.09379730345935,3.10638224164291,3.05499374406003,3.05499374406003,65173.1449162954,0.0,1.0
1995-03-20,29.25,29.38,29.0,29.38,23763,3.06757868224359,3.08121236527578,3.04136006102783,3.08121236527578,226585.141572191,0.0,1.0
1995-03-21,29.25,29.38,29.25,29.25,2785,3.06757868224359,3.08121236527578,3.06757868224359,3.06757868224359,26555.5535613581,0.0,1.0
1995-03-22,29.25,29.25,29.13,29.13,2153,3.06757868224359,3.06757868224359,3.05499374406003,3.05499374406003,20529.3022684395,0.0,1.0
1995-03-23,29.5,29.62,29.25,29.25,16020,3.09379730345935,3.10638224164291,3.06757868224359,3.06757868224359,152754.028026196,0.0,1.0
1995-03-24,29.62,29.62,29.38,29.5,3753,3.10638224164291,3.10638224164291,3.08121236527578,3.09379730345935,35785.6346555752,0.0,1.0
1995-03-27,29.75,29.87,29.5,29.5,11635,3.1200159246751,3.13260086285867,3.09379730345935,3.09379730345935,110942.142077703,0.0,1.0
1995-03-28,30.5,30.5,29.75,29.75,5985,3.19867178832238,3.19867178832238,3.1200159246751,3.1200159246751,57068.2183356295,0.0,1.0
1995-03-29,30.5,30.75,30.25,30.75,5175,3.19867178832238,3.22489040953813,3.17245316710662,3.22489040953813,49344.700064642,0.0,1.0
1995-03-30,30.38,30.38,30.25,30.38,968,3.18608685013881,3.18608685013881,3.17245316710662,3.18608685013881,9230.08109421712,0.0,1.0
1995-03-31,30.38,30.38,30.13,30.38,6400,3.18608685013881,3.18608685013881,3.15986822892306,3.18608685013881,61025.3295485429,0.0,1.0
1995-04-03,30.5,30.62,30.13,30.13,7842,3.19867178832238,3.21125672650594,3.15986822892306,3.15986822892306,74775.0991124489,0.0,1.0
1995-04-04,30.75,30.75,30.62,30.62,4642,3.22489040953813,3.22489040953813,3.21125672650594,3.21125672650594,44262.4343381776,0.0,1.0
1995-04-05,31.0,31.0,31.0,31.0,1363,3.25110903075389,3.25110903075389,3.25110903075389,3.25110903075389,12996.4881522912,0.0,1.0
1995-04-06,31.0,31.0,31.0,31.0,1600,3.25110903075389,3.25110903075389,3.25110903075389,3.25110903075389,15256.3323871357,0.0,1.0
1995-04-07,30.88,31.0,30.88,30.88,7644,3.23852409257033,3.25110903075389,3.23852409257033,3.23852409257033,72887.1279795408,0.0,1.0
1995-04-10,31.0,31.0,30.62,30.75,4642,3.25110903075389,3.25110903075389,3.21125672650594,3.22489040953813,44262.4343381775,0.0,1.0
1995-04-11,31.0,31.13,30.75,31.13,2963,3.25110903075389,3.26474271378608,3.22489040953813,3.26474271378608,28252.820539427,0.0,1.0
1995-04-12,31.37,31.37,31.13,31.25,1857,3.28991259015321,3.28991259015321,3.26474271378608,3.27732765196965,17706.8807768194,0.0,1.0
1995-04-13,31.13,31.37,31.0,31.37,2667,3.26474271378608,3.28991259015321,3.25110903075389,3.28991259015321,25430.3990478069,0.0,1.0
1995-04-17,31.13,31.25,30.88,30.88,2785,3.26474271378608,3.27732765196965,3.23852409257033,3.23852409257033,26555.5535613581,0.0,1.0
1995-04-18,31.25,31.25,31.0,31.25,2963,3.27732765196965,3.27732765196965,3.25110903075389,3.27732765196965,28252.8205394269,0.0,1.0
1995-04-19,31.25,31.25,31.13,31.25,652,3.27732765196965,3.27732765196965,3.26474271378608,3.27732765196965,6216.9554477578,0.0,1.0
1995-04-20,32.0,32.0,31.25,31.25,18963,3.35598351561692,3.35598351561692,3.27732765196965,3.27732765196965,180816.144410784,0.0,1.0
1995-04-21,31.62,32.25,31.62,32.25,15190,3.31613121136897,3.38220213683268,3.31613121136897,3.38220213683268,144839.80560037,0.0,1.0
1995-04-24,31.75,32.13,31.62,31.88,6400,3.32976489440116,3.36961719864911,3.31613121136897,3.34339857743336,61025.3295485429,0.0,1.0
1995-04-25,31.75,32.0,31.37,32.0,3200,3.32976489440116,3.35598351561692,3.28991259015321,3.35598351561692,30512.6647742715,0.0,1.0
1995-04-26,31.75,31.88,31.75,31.88,11753,3.32976489440116,3.34339857743336,3.32976489440116,3.34339857743336,112067.296591254,0.0,1.0
1995-04-27,31.25,31.5,31.25,31.5,2667,3.27732765196965,3.3035462731854,3.27732765196965,3.3035462731854,25430.3990478068,0.0,1.0
1995-04-28,31.0,31.0,30.75,30.75,7052,3.25110903075389,3.25110903075389,3.22489040953813,3.22489040953813,67242.2849963007,0.0,1.0
1995-05-01,30.62,31.0,30.62,31.0,12030,3.21125672650594,3.25110903075389,3.21125672650594,3.25110903075389,114708.549135777,0.0,1.0
1995-05-02,30.5,30.75,30.5,30.62,5590,3.19867178832238,3.22489040953813,3.19867178832238,3.21125672650594,53301.8112775554,0.0,1.0
1995-05-03,30.25,30.25,30.25,30.25,4267,3.17245316710662,3.17245316710662,3.17245316710662,3.17245316710662,40686.7314349426,0.0,1.0
1995-05-04,30.25,30.38,30.13,30.13,12978,3.17245316710662,3.18608685013881,3.15986822892306,3.15986822892306,123747.926075155,0.0,1.0
1995-05-05,30.13,30.25,30.13,30.25,2153,3.15986822892306,3.17245316710662,3.15986822892306,3.17245316710662,20529.3022684395,0.0,1.0
1995-05-08,30.13,30.5,30.0,30.25,3852,3.15986822892306,3.19867178832238,3.14623454589086,3.17245316710662,36729.6202220292,0.0,1.0
1995-05-09,30.5,30.5,30.13,30.13,2568,3.21754919559772,3.21754919559772,3.17851663158555,3.17851663158555,24342.7513422836,0.18,1.0
1995-05-10,30.38,30.38,30.25,30.38,10667,3.20488998564783,3.20488998564783,3.19117584153544,3.20488998564783,101115.314862983,0.0,1.0
1995-05-11,30.5,30.62,30.38,30.5,4385,3.21754919559772,3.23020840554761,3.20488998564783,3.21754919559772,41566.5750139851,0.0,1.0
1995-05-12,30.0,30.62,29.87,30.62,17600,3.16480248747317,3.23020840554761,3.15108834336078,3.23020840554761,166835.055928423,0.0,1.0
1995-05-15,29.5,29.62,29.5,29.5,10844,3.11205577934862,3.12471498929851,3.11205577934862,3.11205577934862,102793.144686808,0.0,1.0
1995-05-16,29.87,29.87,29.13,29.25,13175,3.15108834336078,3.15108834336078,3.07302321533645,3.08568242528634,124889.310332783,0.0,1.0
1995-05-17,29.62,29.62,29.5,29.62,8830,3.12471498929851,3.12471498929851,3.11205577934862,3.12471498929851,83701.9059004534,0.0,1.0
1995-05-18,29.38,29.62,29.38,29.62,3220,3.09939656939872,3.12471498929851,3.09939656939872,3.12471498929851,30523.2318232684,0.0,1.0
1995-05-19,29.38,29.38,29.25,29.25,830,3.09939656939872,3.09939656939872,3.08568242528634,3.08568242528634,7867.7895693518,0.0,1.0
1995-05-22,29.38,29.38,29.38,29.38,0,3.09939656939872,3.09939656939872,3.09939656939872,3.09939656939872,0,0.0,1.0
1995-05-23,29.13,29.38,29.13,29.38,4642,3.07302321533645,3.09939656939872,3.07302321533645,3.09939656939872,44002.7460011217,0.0,1.0
1995-05-24,28.25,29.13,28.25,29.13,2963,2.98018900903723,3.07302321533645,2.98018900903723,3.07302321533645,28087.0608361318,0.0,1.0
1995-05-25,28.0,28.13,27.87,28.13,3852,2.95381565497496,2.96752979908734,2.94010151086257,2.96752979908734,36514.1270134254,0.0,1.0
1995-05-26,27.75,27.87,27.75,27.87,9185,2.92744230091268,2.94010151086257,2.92744230091268,2.94010151086257,87067.0448126461,0.0,1.0
1995-05-30,27.75,27.87,27.5,27.75,25857,2.92744230091268,2.94010151086257,2.9010689468504,2.92744230091268,245105.343246662,0.0,1.0
1995-05-31,27.75,27.87,27.62,27.75,25975,2.92744230091268,2.94010151086257,2.9137281568003,2.92744230091268,246223.896462546,0.0,1.0
1995-06-01,27.87,28.0,27.75,27.87,56020,2.94010151086257,2.95381565497496,2.92744230091268,2.94010151086257,531028.39960854,0.0,1.0
1995-06-02,28.38,28.5,27.87,28.13,131635,2.99390315314962,3.00656236309951,2.94010151086257,2.96752979908734,1247802.98790557,0.0,1.0
1995-06-05,29.13,29.25,28.87,28.87,19378,3.07302321533645,3.08568242528634,3.04559492711168,3.04559492711168,183689.188283011,0.0,1.0
1995-06-06,29.87,30.0,29.5,29.5,38657,3.15108834336078,3.16480248747317,3.11205577934862,3.11205577934862,366439.929376425,0.0,1.0
1995-06-07,30.25,30.25,29.75,30.0,8000,3.19117584153544,3.19117584153544,3.13842913341089,3.16480248747317,75834.1163311017,0.0,1.0
1995-06-08,30.5,30.5,30.5,30.5,790,3.21754919559772,3.21754919559772,3.21754919559772,3.21754919559772,7488.61898769629,0.0,1.0
1995-06-09,30.5,30.75,30.5,30.75,4030,3.21754919559772,3.24392254966,3.21754919559772,3.24392254966,38201.4361017925,0.0,1.0
1995-06-12,30.25,30.38,30.25,30.38,1185,3.19117584153544,3.20488998564783,3.19117584153544,3.20488998564783,11232.9284815444,0.0,1.0
1995-06-13,30.25,30.5,30.25,30.38,6420,3.19117584153544,3.21754919559772,3.19117584153544,3.20488998564783,60856.8783557091,0.0,1.0
1995-06-14,30.38,30.38,30.13,30.25,1620,3.20488998564783,3.20488998564783,3.17851663158555,3.19117584153544,15356.4085570481,0.0,1.0
1995-06-15,30.25,30.25,30.13,30.13,1244,3.19117584153544,3.19117584153544,3.17851663158555,3.17851663158555,11792.2050894863,0.0,1.0
1995-06-16,30.5,30.5,30.5,30.5,1185,3.21754919559772,3.21754919559772,3.21754919559772,3.21754919559772,11232.9284815444,0.0,1.0
1995-06-19,30.38,30.5,30.38,30.38,790,3.20488998564783,3.21754919559772,3.20488998564783,3.20488998564783,7488.61898769628,0.0,1.0
1995-06-20,30.5,30.5,30.25,30.31,4978,3.21754919559772,3.21754919559772,3.19117584153544,3.19750544651039,47187.778887028,0.0,1.0
1995-06-21,30.5,30.5,30.38,30.38,830,3.21754919559772,3.21754919559772,3.20488998564783,3.20488998564783,7867.78956935179,0.0,1.0
1995-06-22,30.75,30.75,30.5,30.62,5590,3.24392254966,3.24392254966,3.21754919559772,3.23020840554761,52989.0887863572,0.0,1.0
1995-06-23,31.25,31.62,30.75,30.75,7644,3.29666925778455,3.33570182179672,3.24392254966,3.24392254966,72459.4981543676,0.0,1.0
1995-06-26,31.0,31.13,30.88,31.13,3635,3.27029590372227,3.28401004783466,3.25763669377238,3.28401004783466,34457.1266079443,0.0,1.0
1995-06-27,30.88,30.88,30.62,30.75,12978,3.25763669377238,3.25763669377238,3.23020840554761,3.24392254966,123021.89521813,0.0,1.0
1995-06-28,30.62,30.62,30.5,30.62,1185,3.23020840554761,3.23020840554761,3.21754919559772,3.23020840554761,11232.9284815444,0.0,1.0
1995-06-29,30.5,30.62,30.5,30.5,1857,3.21754919559772,3.23020840554761,3.21754919559772,3.21754919559772,17602.994253357,0.0,1.0
1995-06-30,30.62,30.75,30.38,30.75,1857,3.23020840554761,3.24392254966,3.20488998564783,3.24392254966,17602.994253357,0.0,1.0
1995-07-03,30.62,30.62,30.62,30.62,0,3.23020840554761,3.23020840554761,3.23020840554761,3.23020840554761,0,0.0,1.0
1995-07-05,30.62,30.62,30.5,30.5,652,3.23020840554761,3.23020840554761,3.21754919559772,3.21754919559772,6180.48048098479,0.0,1.0
1995-07-06,30.88,30.88,30.5,30.5,968,3.25763669377238,3.25763669377238,3.21754919559772,3.21754919559772,9175.9280760633,0.0,1.0
1995-07-07,30.75,30.88,30.62,30.75,3042,3.24392254966,3.25763669377238,3.23020840554761,3.24392254966,28835.9227349014,0.0,1.0
1995-07-10,30.19,30.62,30.13,30.62,5175,3.1848462365605,3.23020840554761,3.17851663158555,3.23020840554761,49055.1940016813,0.0,1.0
1995-07-11,31.37,31.37,30.38,30.38,14400,3.30932846773444,3.30932846773444,3.20488998564783,3.20488998564783,136501.409395983,0.0,1.0
1995-07-12,31.0,31.62,31.0,31.37,11635,3.27029590372227,3.33570182179672,3.27029590372227,3.30932846773444,110291.242939046,0.0,1.0
1995-07-13,31.62,31.62,31.13,31.13,18568,3.33570182179672,3.33570182179672,3.28401004783466,3.28401004783466,176010.984004487,0.0,1.0
1995-07-14,32.13,32.37,31.88,31.88,5768,3.38950346408376,3.41482188398355,3.36313011002149,3.36313011002149,54676.3978747243,0.0,1.0
1995-07-17,32.0,32.13,32.0,32.13,7842,3.37578931997138,3.38950346408376,3.37578931997138,3.38950346408376,74336.3925335623,0.0,1.0
1995-07-18,31.75,32.0,31.5,32.0,6044,3.3494159659091,3.37578931997138,3.32304261184683,3.37578931997138,57292.6748881473,0.0,1.0
1995-07-19,31.62,31.75,31.62,31.75,1778,3.33570182179672,3.3494159659091,3.33570182179672,3.3494159659091,16854.1323545873,0.0,1.0
1995-07-20,31.75,31.88,31.75,31.88,2390,3.3494159659091,3.36313011002149,3.3494159659091,3.36313011002149,22655.4422539166,0.0,1.0
1995-07-21,31.75,31.75,31.75,31.75,0,3.3494159659091,3.3494159659091,3.3494159659091,3.3494159659091,0,0.0,1.0
1995-07-24,31.75,31.88,31.62,31.88,4385,3.3494159659091,3.36313011002149,3.33570182179672,3.36313011002149,41566.5750139851,0.0,1.0
1995-07-25,31.5,31.62,31.37,31.62,13057,3.32304261184683,3.33570182179672,3.30932846773444,3.33570182179672,123770.757116899,0.0,1.0
1995-07-26,31.5,31.5,31.13,31.37,5235,3.32304261184683,3.32304261184683,3.28401004783466,3.30932846773444,49623.9498741646,0.0,1.0
1995-07-27,31.62,31.75,31.37,31.75,15842,3.33570182179672,3.3494159659091,3.30932846773444,3.3494159659091,150170.508864664,0.0,1.0
1995-07-28,32.0,32.0,31.75,31.88,3575,3.37578931997138,3.37578931997138,3.3494159659091,3.36313011002149,33888.370735461,0.0,1.0
1995-07-31,32.62,32.62,32.13,32.25,6400,3.44119523804582,3.44119523804582,3.38950346408376,3.40216267403366,60667.2930648814,0.0,1.0
1995-08-01,32.5,32.75,32.5,32.5,2785,3.42853602809593,3.45490938215821,3.42853602809593,3.42853602809593,26399.7517477648,0.0,1.0
1995-08-02,32.0,32.37,32.0,32.25,4820,3.37578931997138,3.41482188398355,3.37578931997138,3.40216267403366,45690.0550894887,0.0,1.0
1995-08-03,32.13,32.25,32.0,32.0,3200,3.38950346408376,3.40216267403366,3.37578931997138,3.37578931997138,30333.6465324407,0.0,1.0
1995-08-04,32.25,33.0,32.13,32.13,13175,3.40216267403366,3.48128273622049,3.38950346408376,3.38950346408376,124889.310332783,0.0,1.0
1995-08-07,32.0,32.25,32.0,32.0,8020,3.37578931997138,3.40216267403366,3.37578931997138,3.37578931997138,76023.7016219294,0.0,1.0
1995-08-08,32.25,32.62,32.25,32.25,3457,3.40216267403366,3.44119523804582,3.40216267403366,3.40216267403366,32769.8175195772,0.0,1.0
1995-08-09,32.62,32.62,32.25,32.25,13235,3.44119523804582,3.44119523804582,3.40216267403366,3.40216267403366,125458.066205266,0.0,1.0
1995-08-10,32.62,32.88,32.62,32.62,3042,3.44119523804582,3.46862352627059,3.44119523804582,3.44119523804582,28835.9227349014,0.0,1.0
1995-08-11,32.75,32.75,32.37,32.37,7644,3.47389819708305,3.47389819708305,3.43359037067414,3.43359037067414,72063.424371562,0.18,1.0
1995-08-14,33.25,33.25,33.0,33.0,1600,3.52693481077897,3.52693481077897,3.50041650393101,3.50041650393101,15083.9192823783,0.0,1.0
1995-08-15,33.25,33.25,33.25,33.25,3635,3.52693481077897,3.52693481077897,3.52693481077897,3.52693481077897,34268.7791196531,0.0,1.0
1995-08-16,33.25,33.25,33.13,33.13,2963,3.52693481077897,3.52693481077897,3.51420602349195,3.51420602349195,27933.5330210542,0.0,1.0
1995-08-17,33.63,33.63,33.25,33.25,652,3.56724263718787,3.56724263718787,3.52693481077897,3.52693481077897,6146.69710756914,0.0,1.0
1995-08-18,33.37,33.5,33.37,33.5,2252,3.53966359806599,3.55345311762693,3.53966359806599,3.55345311762693,21230.6163899474,0.0,1.0
1995-08-21,33.75,33.75,33.63,33.63,1067,3.5799714244749,3.5799714244749,3.56724263718787,3.56724263718787,10059.088671436,0.0,1.0
1995-08-22,33.75,33.88,33.63,33.63,4444,3.5799714244749,3.59376094403584,3.56724263718787,3.56724263718787,41895.5858068055,0.0,1.0
1995-08-23,33.88,33.88,33.75,33.75,1244,3.59376094403584,3.59376094403584,3.5799714244749,3.5799714244749,11727.7472420491,0.0,1.0
1995-08-24,33.88,33.88,33.75,33.75,257,3.59376094403584,3.59376094403584,3.5799714244749,3.5799714244749,2422.854534732,0.0,1.0
1995-08-25,34.0,34.0,33.88,33.88,30163,3.60648973132286,3.60648973132286,3.59376094403584,3.59376094403584,284360.160821484,0.0,1.0
1995-08-28,33.75,34.0,33.75,34.0,3042,3.5799714244749,3.60648973132286,3.5799714244749,3.60648973132286,28678.3015356216,0.0,1.0
1995-08-29,34.0,34.0,33.88,33.88,57185,3.60648973132286,3.60648973132286,3.59376094403584,3.59376094403584,539108.70260175,0.0,1.0
1995-08-30,34.0,34.0,33.88,34.0,4800,3.60648973132286,3.60648973132286,3.59376094403584,3.60648973132286,45251.7578471347,0.0,1.0
1995-08-31,33.88,33.88,33.88,33.88,1620,3.59376094403584,3.59376094403584,3.59376094403584,3.59376094403584,15272.468273408,0.0,1.0
1995-09-01,34.0,34.0,33.88,34.0,19200,3.60648973132286,3.60648973132286,3.59376094403584,3.60648973132286,181007.031388539,0.0,1.0
1995-09-05,33.88,34.0,33.88,33.88,32652,3.59376094403584,3.60648973132286,3.59376094403584,3.59376094403584,307825.082755134,0.0,1.0
1995-09-06,34.0,34.0,34.0,34.0,1244,3.60648973132286,3.60648973132286,3.60648973132286,3.60648973132286,11727.7472420491,0.0,1.0
1995-09-07,34.0,34.0,33.88,33.88,54420,3.60648973132286,3.60648973132286,3.59376094403584,3.59376094403584,513041.80459189,0.0,1.0
1995-09-08,33.75,34.0,33.63,34.0,6163,3.5799714244749,3.60648973132286,3.56724263718787,3.60648973132286,58101.3715858106,0.0,1.0
1995-09-11,33.88,34.0,33.75,33.88,14578,3.59376094403584,3.60648973132286,3.5799714244749,3.59376094403584,137433.359561569,0.0,1.0
1995-09-12,33.88,34.0,33.88,34.0,1778,3.59376094403584,3.60648973132286,3.59376094403584,3.60648973132286,16762.0053025428,0.0,1.0
1995-09-13,33.75,34.0,33.75,34.0,2844,3.5799714244749,3.60648973132286,3.5799714244749,3.60648973132286,26811.6665244273,0.0,1.0
1995-09-14,33.5,33.88,33.5,33.88,3575,3.55345311762693,3.59376094403584,3.55345311762693,3.59376094403584,33703.1321465639,0.0,1.0
1995-09-15,33.5,33.5,33.37,33.37,3378,3.55345311762693,3.55345311762693,3.53966359806599,3.53966359806599,31845.9245849211,0.0,1.0
1995-09-18,33.5,33.75,33.25,33.5,11575,3.55345311762693,3.5799714244749,3.52693481077897,3.55345311762693,109122.728558455,0.0,1.0
1995-09-19,33.75,33.75,33.5,33.5,968,3.5799714244749,3.5799714244749,3.55345311762693,3.55345311762693,9125.77116583883,0.0,1.0
1995-09-20,33.63,33.63,33.37,33.63,1244,3.56724263718787,3.56724263718787,3.53966359806599,3.56724263718787,11727.7472420491,0.0,1.0
1995-09-21,33.63,34.0,33.5,33.75,19042,3.56724263718787,3.60648973132286,3.55345311762693,3.5799714244749,179517.494359404,0.0,1.0
1995-09-22,33.13,33.88,33.13,33.88,17778,3.51420602349195,3.59376094403584,3.51420602349195,3.59376094403584,167601.198126325,0.0,1.0
1995-09-25,33.5,33.5,33.0,33.0,13235,3.55345311762693,3.55345311762693,3.50041650393101,3.50041650393101,124772.294813923,0.0,1.0
1995-09-26,33.75,33.88,33.63,33.63,1620,3.5799714244749,3.59376094403584,3.56724263718787,3.56724263718787,15272.468273408,0.0,1.0
1995-09-27,33.75,33.88,33.63,33.63,29768,3.5799714244749,3.59376094403584,3.56724263718787,3.56724263718787,280636.318248647,0.0,1.0
1995-09-28,33.75,33.88,33.63,33.88,2035,3.5799714244749,3.59376094403584,3.56724263718787,3.59376094403584,19184.8598372748,0.0,1.0
1995-09-29,33.88,33.88,33.63,33.75,9244,3.59376094403584,3.59376094403584,3.56724263718787,3.5799714244749,87147.3436539402,0.0,1.0
1995-10-02,34.37,34.37,34.0,34.0,23368,3.64573682545784,3.64573682545784,3.60648973132286,3.60648973132286,220300.641119134,0.0,1.0
1995-10-03,33.88,34.25,33.75,34.25,3753,3.59376094403584,3.63300803817082,3.5799714244749,3.63300803817082,35381.2181667284,0.0,1.0
1995-10-04,34.0,34.25,33.88,33.88,12820,3.60648973132286,3.63300803817082,3.59376094403584,3.59376094403584,120859.903250056,0.0,1.0
1995-10-05,34.12,34.12,34.0,34.0,5235,3.61921851860988,3.61921851860988,3.60648973132286,3.60648973132286,49352.6984020313,0.0,1.0
1995-10-06,34.12,34.25,34.0,34.12,8553,3.61921851860988,3.63300803817082,3.60648973132286,3.61921851860988,80632.9760138632,0.0,1.0
1995-10-09,34.0,34.12,34.0,34.12,1185,3.60648973132286,3.61921851860988,3.60648973132286,3.61921851860988,11171.5277185114,0.0,1.0
1995-10-10,33.88,34.0,33.75,33.75,3220,3.59376094403584,3.60648973132286,3.5799714244749,3.5799714244749,30356.3875557862,0.0,1.0
1995-10-11,34.0,34.0,33.81,33.81,6953,3.60648973132286,3.60648973132286,3.58633581811841,3.58633581811841,65549.0567314849,0.0,1.0
1995-10-12,34.0,34.0,34.0,34.0,178,3.60648973132286,3.60648973132286,3.60648973132286,3.60648973132286,1678.08602016458,0.0,1.0
1995-10-13,34.25,34.25,34.0,34.0,14242,3.63300803817082,3.63300803817082,3.60648973132286,3.60648973132286,134265.736512269,0.0,1.0
1995-10-16,34.25,34.37,34.12,34.12,61235,3.63300803817082,3.64573682545784,3.61921851860988,3.61921851860988,577289.87328527,0.0,1.0
1995-10-17,34.37,34.37,34.25,34.25,14953,3.64573682545784,3.64573682545784,3.63300803817082,3.63300803817082,140968.653143376,0.0,1.0
1995-10-18,35.0,35.0,34.63,34.63,101353,3.71256295871471,3.71256295871471,3.67331586457972,3.67331586457972,955500.294391801,0.0,1.0
1995-10-19,35.5,35.5,35.0,35.25,62242,3.76559957241063,3.76559957241063,3.71256295871471,3.73908126556267,586783.314983617,0.0,1.0
1995-10-20,35.0,35.5,35.0,35.5,31368,3.71256295871471,3.76559957241063,3.71256295871471,3.76559957241063,295720.237531025,0.0,1.0
1995-10-23,35.12,35.12,34.88,35.12,85985,3.72529174600173,3.72529174600173,3.69983417142769,3.72529174600173,810619.249684558,0.0,1.0
1995-10-24,35.25,35.25,35.25,35.25,1363,3.73908126556267,3.73908126556267,3.73908126556267,3.73908126556267,12849.613738676,0.0,1.0
1995-10-25,35.25,35.37,35.0,35.37,67457,3.73908126556267,3.75181005284969,3.71256295871471,3.75181005284969,635947.464394618,0.0,1.0
1995-10-26,35.25,35.25,35.25,35.25,8435,3.73908126556267,3.73908126556267,3.73908126556267,3.73908126556267,79520.5369667878,0.0,1.0
1995-10-27,35.12,35.25,35.0,35.25,34035,3.72529174600173,3.73908126556267,3.71256295871471,3.73908126556267,320863.24548484,0.0,1.0
1995-10-30,35.63,35.75,35.25,35.25,48553,3.77938909197157,3.79211787925859,3.73908126556267,3.73908126556267,457730.95807332,0.0,1.0
1995-10-31,36.25,36.38,35.88,35.88,19753,3.84515449295452,3.85894401251546,3.80590739881953,3.80590739881953,186220.410990511,0.0,1.0
1995-11-01,38.0,38.0,36.12,36.25,25185,4.03078264089025,4.03078264089025,3.83136497339358,3.84515449295452,237430.316954185,0.0,1.0
1995-11-02,37.75,37.87,37.63,37.75,3457,4.00426433404229,4.01699312132931,3.99153554675527,4.00426433404229,32590.6930994885,0.0,1.0
1995-11-03,38.38,38.38,37.75,37.75,8790,4.07109046729916,4.07109046729916,4.00426433404229,4.00426433404229,82867.2815575654,0.0,1.0
1995-11-06,39.13,39.38,38.63,38.63,14953,4.15064538784304,4.17716369469101,4.09760877414712,4.09760877414712,140968.653143376,0.0,1.0
1995-11-07,39.13,39.13,39.0,39.13,24257,4.15064538784304,4.15064538784304,4.1368558682821,4.15064538784304,228681.643770406,0.0,1.0
1995-11-08,39.0,39.13,38.75,39.13,48375,4.1368558682821,4.15064538784304,4.11033756143414,4.15064538784304,456052.872053155,0.0,1.0
1995-11-09,39.0,39.13,39.0,39.13,11042,4.1368558682821,4.15064538784304,4.1368558682821,4.15064538784304,104097.897947513,0.0,1.0
1995-11-10,38.75,39.0,38.63,38.87,13867,4.11033756143414,4.1368558682821,4.09760877414712,4.12306634872116,130730.442930462,0.0,1.0
1995-11-13,38.0,38.63,38.0,38.5,20978,4.05305801864254,4.12025345421477,4.05305801864254,4.10638772941415,196682.109245253,0.21,1.0
1995-11-14,37.75,38.0,37.5,38.0,89620,4.02639316325674,4.05305801864254,3.99972830787093,4.05305801864254,840244.571959173,0.0,1.0
1995-11-15,37.25,37.5,37.12,37.5,31467,3.97306345248512,3.99972830787093,3.9591977276845,3.99972830787093,295023.163867879,0.0,1.0
1995-11-16,37.75,38.0,37.0,37.0,13057,4.02639316325674,4.05305801864254,3.94639859709932,3.94639859709932,122417.689980707,0.0,1.0
1995-11-17,38.25,38.25,37.5,37.5,12267,4.07972287402835,4.07972287402835,3.99972830787093,3.99972830787093,115010.936891578,0.0,1.0
1995-11-20,38.12,38.12,38.0,38.0,10430,4.06585714922773,4.06585714922773,4.05305801864254,4.05305801864254,97787.8920501471,0.0,1.0
1995-11-21,37.63,38.12,37.63,38.12,11378,4.01359403267155,4.06585714922773,4.01359403267155,4.06585714922773,106675.995757102,0.0,1.0
1995-11-22,37.5,37.5,37.38,37.5,1975,3.99972830787093,3.99972830787093,3.98692917728574,3.99972830787093,18516.8827228227,0.0,1.0
1995-11-24,37.5,37.5,37.38,37.38,830,3.99972830787093,3.99972830787093,3.98692917728574,3.98692917728574,7781.77856199637,0.0,1.0
1995-11-27,37.0,37.25,36.75,37.25,22657,3.94639859709932,3.97306345248512,3.91973374171351,3.97306345248512,212423.803468857,0.0,1.0
1995-11-28,37.5,37.63,37.0,37.0,7585,3.99972830787093,4.01359403267155,3.94639859709932,3.94639859709932,71114.2052924608,0.0,1.0
1995-11-29,37.5,37.5,37.12,37.25,4800,3.99972830787093,3.99972830787093,3.9591977276845,3.97306345248512,45003.0567440754,0.0,1.0
1995-11-30,38.38,38.38,37.75,37.75,11575,4.09358859882897,4.09358859882897,4.02639316325674,4.02639316325674,108522.996210973,0.0,1.0
1995-12-01,38.25,38.38,38.25,38.38,2785,4.07972287402835,4.09358859882897,4.07972287402835,4.09358859882897,26111.1485483854,0.0,1.0
1995-12-04,38.0,38.12,37.75,38.12,15467,4.05305801864254,4.06585714922773,4.02639316325674,4.06585714922773,145012.974720961,0.0,1.0
1995-12-05,25.38,25.38,25.0,25.38,24375,4.06052417815057,4.06052417815057,3.99972830787093,4.06052417815057,152354.098352338,0.0,1.5
1995-12-06,25.12,25.38,25.0,25.38,14044,4.01892700374871,4.06052417815057,3.99972830787093,4.06052417815057,87780.9623491381,0.0,1.0
1995-12-07,25.25,25.25,24.75,24.87,6963,4.03972559094964,4.03972559094964,3.95973102479222,3.97892972067,43521.7061262495,0.0,1.0
1995-12-08,25.38,25.38,25.12,25.38,6163,4.06052417815057,4.06052417815057,4.01892700374871,4.06052417815057,38521.3664880189,0.0,1.0
1995-12-11,25.75,26.0,25.25,25.25,48267,4.11972015710706,4.15971744018577,4.03972559094964,4.03972559094964,301689.241648095,0.0,1.0
1995-12-12,25.5,26.0,25.38,26.0,48830,4.07972287402835,4.15971744018577,4.06052417815057,4.15971744018577,305208.2306685,0.0,1.0
1995-12-13,25.0,25.62,25.0,25.5,24563,3.99972830787093,4.09892156990613,3.99972830787093,4.07972287402835,153529.178167323,0.0,1.0
1995-12-14,25.25,25.25,24.87,24.87,10163,4.03972559094964,4.03972559094964,3.97892972067,3.97892972067,63523.0646791719,0.0,1.0
1995-12-15,24.87,25.5,24.75,25.5,23230,3.97892972067,4.07972287402835,3.95973102479222,4.07972287402835,145197.362245121,0.0,1.0
1995-12-18,24.63,24.75,24.63,24.63,28652,3.94053232891444,3.95973102479222,3.94053232891444,3.94053232891444,179087.164143229,0.0,1.0
1995-12-19,25.0,25.0,24.63,24.63,10163,3.99972830787093,3.99972830787093,3.94053232891444,3.94053232891444,63523.0646791719,0.0,1.0
1995-12-20,25.62,25.75,25.38,25.75,14430,4.09892156990613,4.11972015710706,4.06052417815057,4.11972015710706,90193.6262245844,0.0,1.0
1995-12-21,26.25,26.37,25.75,25.75,99230,4.19971472326448,4.21891341914226,4.11972015710706,4.11972015710706,620229.627877027,0.0,1.0
1995-12-22,27.13,27.31,26.5,26.5,15378,4.34050515970153,4.3693032035182,4.23971200634319,4.23971200634319,96119.0286958877,0.0,1.0
1995-12-26,27.88,27.88,27.13,27.13,9067,4.46049700893766,4.46049700893766,4.34050515970153,4.34050515970153,56672.599374796,0.0,1.0
1995-12-27,28.38,28.75,27.88,27.88,45630,4.54049157509508,4.59968755405157,4.46049700893766,4.46049700893766,285206.872115578,0.0,1.0
1995-12-28,29.0,29.63,28.12,28.12,23763,4.63968483713028,4.74047799048863,4.49889440069322,4.49889440069322,148528.838529092,0.0,1.0
1995-12-29,29.25,29.25,29.0,29.0,46044,4.67968212020899,4.67968212020899,4.63968483713028,4.63968483713028,287794.547878362,0.0,1.0
1996-01-02,28.38,29.25,28.25,29.25,10963,4.54049157509508,4.67968212020899,4.51969298789415,4.67968212020899,68523.4043174025,0.0,1.0
1996-01-03,27.37,28.75,27.37,28.62,6044,4.37890255145709,4.59968755405157,4.37890255145709,4.57888896685064,37777.5659668322,0.0,1.0
1996-01-04,26.37,27.25,26.37,27.25,12000,4.21891341914226,4.35970385557931,4.21891341914226,4.35970385557931,75005.0945734589,0.0,1.0
1996-01-05,27.0,27.0,26.37,26.63,20030,4.3197065725006,4.3197065725006,4.21891341914226,4.26051059354411,125196.003692199,0.0,1.0
1996-01-08,27.75,27.75,27.5,27.5,6044,4.43969842173673,4.43969842173673,4.39970113865802,4.39970113865802,37777.5659668322,0.0,1.0
1996-01-09,27.63,28.0,27.63,27.75,4267,4.42049972585895,4.47969570481544,4.42049972585895,4.43969842173673,26670.5615454125,0.0,1.0
1996-01-10,27.88,28.0,27.75,27.75,44978,4.46049700893766,4.47969570481544,4.43969842173673,4.43969842173673,281131.59531042,0.0,1.0
1996-01-11,27.75,27.88,27.75,27.88,4978,4.43969842173673,4.46049700893766,4.43969842173673,4.46049700893766,31114.6133988899,0.0,1.0
1996-01-12,27.37,27.88,27.37,27.88,7200,4.37890255145709,4.46049700893766,4.37890255145709,4.46049700893766,45003.0567440754,0.0,1.0
1996-01-15,27.0,27.37,26.87,27.37,5185,4.3197065725006,4.37890255145709,4.29890798529968,4.37890255145709,32408.4512802821,0.0,1.0
1996-01-16,27.13,27.5,27.13,27.13,22785,4.34050515970153,4.39970113865802,4.34050515970153,4.34050515970153,142415.923321355,0.0,1.0
1996-01-17,27.0,27.25,26.87,27.13,17185,4.3197065725006,4.35970385557931,4.29890798529968,4.34050515970153,107413.545853741,0.0,1.0
1996-01-18,26.75,27.0,26.5,26.75,56178,4.27970928942189,4.3197065725006,4.23971200634319,4.27970928942189,351136.350245648,0.0,1.0
1996-01-19,25.62,26.75,25.5,26.75,39378,4.09892156990613,4.27970928942189,4.07972287402835,4.27970928942189,246129.217842805,0.0,1.0
1996-01-22,26.12,26.12,25.75,25.88,5600,4.17891613606355,4.17891613606355,4.11972015710706,4.14051874430799,35002.3774676142,0.0,1.0
1996-01-23,26.5,26.87,26.12,26.12,32800,4.23971200634319,4.29890798529968,4.17891613606355,4.17891613606355,205013.925167454,0.0,1.0
1996-01-24,25.12,26.63,25.0,26.63,144978,4.01892700374871,4.26051059354411,3.99972830787093,4.26051059354411,906174.050089244,0.0,1.0
1996-01-25,25.12,25.25,24.87,25.25,94252,4.01892700374871,4.03972559094964,3.97892972067,4.03972559094964,589115.014478138,0.0,1.0
1996-01-26,25.0,25.25,24.87,25.25,20563,3.99972830787093,4.03972559094964,3.97892972067,4.03972559094964,128527.47997617,0.0,1.0
1996-01-29,24.5,25.12,24.25,25.12,17363,3.91973374171351,4.01892700374871,3.8797364586348,4.01892700374871,108526.121423247,0.0,1.0
1996-01-30,24.37,24.63,24.0,24.5,98430,3.89893515451258,3.94053232891444,3.83973917555609,3.91973374171351,615229.288238797,0.0,1.0
1996-01-31,24.75,25.5,24.75,24.75,168385,3.95973102479222,4.07972287402835,3.95973102479222,3.95973102479222,1052477.73747932,0.0,1.0
1996-02-01,26.0,26.0,25.0,25.0,13067,4.15971744018577,4.15971744018577,3.99972830787093,3.99972830787093,81674.2975659489,0.0,1.0
1996-02-02,26.63,26.75,26.06,26.06,30844,4.26051059354411,4.27970928942189,4.16931678812466,4.16931678812466,192788.094751981,0.0,1.0
1996-02-05,26.75,26.87,26.63,26.63,13985,4.27970928942189,4.29890798529968,4.26051059354411,4.26051059354411,87412.1873008187,0.0,1.0
1996-02-06,27.37,27.5,26.75,26.87,15467,4.37890255145709,4.39970113865802,4.27970928942189,4.29890798529968,96675.3164806409,0.0,1.0
1996-02-07,27.37,28.0,27.37,27.5,18430,4.37890255145709,4.47969570481544,4.37890255145709,4.39970113865802,115195.324415737,0.0,1.0
1996-02-08,27.25,28.12,26.87,27.63,14430,4.35970385557931,4.49889440069322,4.29890798529968,4.42049972585895,90193.6262245845,0.0,1.0
1996-02-09,27.75,27.75,27.0,27.0,10963,4.43969842173673,4.43969842173673,4.3197065725006,4.3197065725006,68523.4043174026,0.0,1.0
1996-02-12,28.12,28.5,28.0,28.0,14785,4.49889440069322,4.55969027097286,4.47969570481544,4.47969570481544,92412.5269390492,0.0,1.0
1996-02-13,26.5,27.63,26.5,27.63,15585,4.26211048486726,4.44385330931632,4.26211048486726,4.44385330931632,96900.9370982701,0.14,1.0
1996-02-14,27.0,27.0,26.75,26.75,3052,4.34252766382702,4.34252766382702,4.30231907434714,4.30231907434714,18976.0449165172,0.0,1.0
1996-02-15,26.75,27.0,26.75,27.0,6044,4.30231907434714,4.34252766382702,4.30231907434714,4.34252766382702,37579.0352147542,0.0,1.0
1996-02-16,27.25,27.5,26.87,26.87,19378,4.3827362533069,4.42294484278678,4.32161919729749,4.32161919729749,120484.206550547,0.0,1.0
1996-02-20,27.5,27.63,27.0,27.25,13985,4.42294484278678,4.44385330931632,4.34252766382702,4.3827362533069,86952.8139441327,0.0,1.0
1996-02-21,27.63,27.75,27.37,27.37,20267,4.44385330931632,4.46315343226666,4.40203637625724,4.40203637625724,126011.632478065,0.0,1.0
1996-02-22,28.25,28.25,27.5,27.75,44000,4.54357061122642,4.54357061122642,4.42294484278678,4.46315343226666,273573.38673878,0.0,1.0
1996-02-23,28.12,28.25,28.0,28.25,11230,4.52266214469688,4.54357061122642,4.50336202174654,4.54357061122642,69823.3893881023,0.0,1.0
1996-02-26,28.0,28.38,28.0,28.25,30578,4.50336202174654,4.56447907775596,4.50336202174654,4.54357061122642,190121.068629509,0.0,1.0
1996-02-27,27.88,28.38,27.88,28.25,8444,4.4840618987962,4.56447907775596,4.4840618987962,4.54357061122642,52501.2199459604,0.0,1.0
1996-02-28,27.13,27.75,27.0,27.75,11763,4.36343613035656,4.46315343226666,4.34252766382702,4.46315343226666,73137.3579138242,0.0,1.0
1996-02-29,26.75,27.13,26.75,27.13,6578,4.30231907434714,4.36343613035656,4.30231907434714,4.36343613035656,40899.2213174476,0.0,1.0
1996-03-01,26.75,27.0,26.75,27.0,12267,4.30231907434714,4.34252766382702,4.30231907434714,4.34252766382702,76271.0167073776,0.0,1.0
1996-03-04,26.63,26.75,26.63,26.63,1778,4.2830189513968,4.30231907434714,4.2830189513968,4.2830189513968,11054.8518550352,0.0,1.0
1996-03-05,27.13,27.37,26.63,26.63,21244,4.36343613035656,4.40203637625724,4.2830189513968,4.2830189513968,132086.20517906,0.0,1.0
1996-03-06,27.75,27.75,27.25,27.25,10667,4.46315343226666,4.46315343226666,4.3827362533069,4.3827362533069,66322.8935532401,0.0,1.0
1996-03-07,27.37,27.88,27.37,27.88,4800,4.40203637625724,4.4840618987962,4.40203637625724,4.4840618987962,29844.3694624124,0.0,1.0
1996-03-08,27.25,27.63,27.25,27.5,1244,4.3827362533069,4.44385330931632,4.3827362533069,4.42294484278678,7734.66575234187,0.0,1.0
1996-03-11,27.63,27.75,27.25,27.5,14578,4.44385330931632,4.46315343226666,4.3827362533069,4.42294484278678,90639.8370881348,0.0,1.0
1996-03-12,27.63,27.88,27.63,27.88,20830,4.44385330931632,4.4840618987962,4.44385330931632,4.4840618987962,129512.128312927,0.0,1.0
1996-03-13,27.5,27.63,27.5,27.63,86963,4.42294484278678,4.44385330931632,4.42294484278678,4.44385330931632,540699.146158285,0.0,1.0
1996-03-14,27.88,28.0,27.63,27.63,10400,4.4840618987962,4.50336202174654,4.44385330931632,4.44385330931632,64662.8005018934,0.0,1.0
1996-03-15,27.75,27.88,27.75,27.88,3230,4.46315343226666,4.4840618987962,4.46315343226666,4.4840618987962,20082.773617415,0.0,1.0
1996-03-18,29.0,29.0,27.88,27.88,117867,4.66419637966606,4.66419637966606,4.4840618987962,4.4840618987962,732847.144880449,0.0,1.0
1996-03-19,29.13,29.13,29.0,29.0,19467,4.6851048461956,4.6851048461956,4.66419637966606,4.66419637966606,121037.570900996,0.0,1.0
1996-03-20,29.13,29.25,28.75,29.25,5985,4.6851048461956,4.70440496914594,4.62398779018618,4.70440496914594,37212.1981734454,0.0,1.0
1996-03-21,28.5,29.37,28.5,29.37,3644,4.5837792007063,4.72370509209628,4.5837792007063,4.72370509209628,22656.850483548,0.0,1.0
1996-03-22,28.88,28.88,28.75,28.75,12178,4.64489625671572,4.64489625671572,4.62398779018618,4.62398779018618,75717.6523569286,0.0,1.0
1996-03-25,29.13,29.13,28.88,29.0,9778,4.6851048461956,4.6851048461956,4.64489625671572,4.66419637966606,60795.4676257225,0.0,1.0
1996-03-26,29.37,29.37,29.0,29.13,7052,4.72370509209628,4.72370509209628,4.66419637966606,4.6851048461956,43846.3528018608,0.0,1.0
1996-03-27,29.0,29.37,29.0,29.25,66430,4.66419637966606,4.72370509209628,4.66419637966606,4.70440496914594,413033.638205844,0.0,1.0
1996-03-28,29.0,29.13,28.88,29.0,3200,4.66419637966606,4.6851048461956,4.64489625671572,4.66419637966606,19896.2463082749,0.0,1.0
1996-03-29,28.38,29.06,28.38,29.06,7052,4.56447907775596,4.67384644114123,4.56447907775596,4.67384644114123,43846.3528018608,0.0,1.0
1996-04-01,28.88,29.13,28.38,28.5,9452,4.64489625671572,4.6851048461956,4.56447907775596,4.5837792007063,58768.5375330669,0.0,1.0
1996-04-02,28.5,29.0,28.5,29.0,26430,4.5837792007063,4.66419637966606,4.5837792007063,4.66419637966606,164330.559352408,0.0,1.0
1996-04-03,28.5,28.88,28.38,28.62,3467,4.5837792007063,4.64489625671572,4.56447907775596,4.60307932365664,21556.3393596216,0.0,1.0
1996-04-04,28.62,28.75,28.62,28.75,6667,4.60307932365664,4.62398779018618,4.60307932365664,4.62398779018618,41452.5856678965,0.0,1.0
1996-04-08,29.25,29.37,28.75,28.88,33867,4.70440496914594,4.72370509209628,4.62398779018618,4.64489625671572,210570.679288233,0.0,1.0
1996-04-09,29.37,29.63,29.25,29.25,42044,4.72370509209628,4.76552202515536,4.70440496914594,4.70440496914594,261411.806182847,0.0,1.0
1996-04-10,29.87,30.0,29.5,29.5,31644,4.80412227105604,4.82503073758558,4.74461355862582,4.74461355862582,196749.005680954,0.0,1.0
1996-04-11,30.0,30.13,29.87,29.87,36178,4.82503073758558,4.84593920411512,4.80412227105604,4.80412227105604,224939.49966899,0.0,1.0
1996-04-12,30.13,30.38,30.13,30.13,13985,4.84593920411512,4.886147793595,4.84593920411512,4.84593920411512,86952.8139441326,0.0,1.0
1996-04-15,32.0,32.0,30.25,30.25,65630,5.14669945342462,5.14669945342462,4.86523932706546,4.86523932706546,408059.576628775,0.0,1.0
1996-04-16,32.75,33.75,32.0,32.0,117452,5.26732522186426,5.42815957978378,5.14669945342462,5.14669945342462,730266.850437345,0.0,1.0
1996-04-17,32.25,33.0,32.0,32.75,23200,5.1869080429045,5.30753381134414,5.14669945342462,5.26732522186426,144247.785734993,0.0,1.0
1996-04-18,32.13,32.37,32.13,32.37,4652,5.16760791995416,5.20620816585484,5.16760791995416,5.20620816585484,28924.1680706546,0.0,1.0
1996-04-19,32.0,32.0,31.62,31.75,11200,5.14669945342462,5.14669945342462,5.0855823974152,5.10649086394474,69636.8620789621,0.0,1.0
1996-04-22,32.13,32.87,32.13,32.5,10844,5.16760791995416,5.2866253448146,5.16760791995416,5.22711663238438,67423.4046771665,0.0,1.0
1996-04-23,32.0,32.25,31.87,32.13,10400,5.14669945342462,5.1869080429045,5.12579098689508,5.16760791995416,64662.8005018934,0.0,1.0
1996-04-24,31.62,32.13,31.62,32.13,18844,5.0855823974152,5.16760791995416,5.0855823974152,5.16760791995416,117164.020447854,0.0,1.0
1996-04-25,31.5,31.62,31.5,31.62,7052,5.06628227446486,5.0855823974152,5.06628227446486,5.0855823974152,43846.3528018608,0.0,1.0
1996-04-26,31.12,31.62,31.12,31.62,19467,5.00516521845544,5.0855823974152,5.00516521845544,5.0855823974152,121037.570900996,0.0,1.0
1996-04-29,31.62,31.62,30.62,30.62,29452,5.0855823974152,5.0855823974152,4.92474803949568,4.92474803949568,183120.076959785,0.0,1.0
1996-04-30,32.0,32.0,31.75,31.75,4978,5.14669945342462,5.14669945342462,5.10649086394474,5.10649086394474,30951.0981633101,0.0,1.0
1996-05-01,32.13,32.25,32.0,32.13,4385,5.16760791995416,5.1869080429045,5.14669945342462,5.16760791995416,27264.0750193079,0.0,1.0
1996-05-02,31.5,32.0,31.5,32.0,21630,5.06628227446486,5.14669945342462,5.06628227446486,5.14669945342462,134486.189889996,0.0,1.0
1996-05-03,31.75,31.75,31.25,31.38,4000,5.10649086394474,5.10649086394474,5.02607368498498,5.04698215151452,24870.3078853436,0.0,1.0
1996-05-06,31.62,31.62,31.38,31.5,4978,5.0855823974152,5.0855823974152,5.04698215151452,5.06628227446486,30951.0981633101,0.0,1.0
1996-05-07,31.0,31.38,31.0,31.38,4444,4.9858650955051,5.04698215151452,4.9858650955051,5.04698215151452,27630.9120606168,0.0,1.0
1996-05-08,29.5,30.62,29.0,30.62,84800,4.74461355862582,4.92474803949568,4.66419637966606,4.92474803949568,527250.527169285,0.0,1.0
1996-05-09,29.37,29.37,29.25,29.25,14400,4.72370509209628,4.72370509209628,4.70440496914594,4.70440496914594,89533.1083872371,0.0,1.0
1996-05-10,29.37,29.63,29.25,29.25,26400,4.72370509209628,4.76552202515536,4.70440496914594,4.70440496914594,164144.032043268,0.0,1.0
1996-05-13,29.25,29.37,29.13,29.37,95585,4.72692177925467,4.74631427886187,4.70752927964748,4.74631427886187,591476.098096306,0.14,1.0
1996-05-14,29.13,29.5,29.13,29.25,37778,4.70752927964748,4.76732282010301,4.70752927964748,4.72692177925467,233768.729757621,0.0,1.0
1996-05-15,29.0,29.13,29.0,29.13,10667,4.68652073840634,4.70752927964748,4.68652073840634,4.70752927964748,66006.9627911628,0.0,1.0
1996-05-16,29.13,29.13,28.75,29.0,31200,4.70752927964748,4.70752927964748,4.64611969755801,4.68652073840634,193064.332903748,0.0,1.0
1996-05-17,29.37,29.37,28.88,29.0,4444,4.74631427886187,4.74631427886187,4.66712823879914,4.68652073840634,27499.2915200082,0.0,1.0
1996-05-20,30.13,30.13,29.63,29.63,13185,4.8691334430408,4.8691334430408,4.78833136134414,4.78833136134414,81588.2445299972,0.0,1.0
1996-05-21,29.87,30.25,29.87,30.25,11052,4.82711636055853,4.888525942648,4.82711636055853,4.888525942648,68389.3271555199,0.0,1.0
1996-05-22,29.75,29.75,29.75,29.75,19585,4.80772386095134,4.80772386095134,4.80772386095134,4.80772386095134,121191.184612817,0.0,1.0
1996-05-23,30.0,30.13,29.75,29.87,8178,4.84812490179967,4.8691334430408,4.80772386095134,4.82711636055853,50605.1318745785,0.0,1.0
1996-05-24,30.13,30.13,30.0,30.0,7052,4.8691334430408,4.8691334430408,4.84812490179967,4.84812490179967,43637.4896037573,0.0,1.0
1996-05-28,29.87,30.25,29.87,30.25,4800,4.82711636055853,4.888525942648,4.82711636055853,4.888525942648,29702.2050621151,0.0,1.0
1996-05-29,29.25,29.63,29.13,29.63,6963,4.72692177925467,4.78833136134414,4.70752927964748,4.78833136134414,43086.7612182307,0.0,1.0
1996-05-30,28.5,28.88,28.5,28.75,20978,4.60571865670968,4.66712823879914,4.60571865670968,4.64611969755801,129811.012040219,0.0,1.0
1996-05-31,28.62,28.62,28.5,28.5,4000,4.62511115631688,4.62511115631688,4.60571865670968,4.60571865670968,24751.8375517625,0.0,1.0
1996-06-03,28.62,28.62,28.5,28.62,25363,4.62511115631688,4.62511115631688,4.60571865670968,4.62511115631688,156945.213956338,0.0,1.0
1996-06-04,28.5,28.62,28.38,28.62,3378,4.60571865670968,4.62511115631688,4.58632615710248,4.62511115631688,20902.9268124635,0.0,1.0
1996-06-05,28.62,28.75,28.5,28.5,5778,4.62511115631688,4.64611969755801,4.60571865670968,4.60571865670968,35754.029343521,0.0,1.0
1996-06-06,28.5,28.88,28.5,28.75,114044,4.60571865670968,4.66712823879914,4.60571865670968,4.64611969755801,705699.640438302,0.0,1.0
1996-06-07,28.62,28.62,28.38,28.5,4563,4.62511115631688,4.62511115631688,4.58632615710248,4.60571865670968,28235.6586871731,0.0,1.0
1996-06-10,29.0,29.0,28.5,28.5,16444,4.68652073840634,4.68652073840634,4.60571865670968,4.60571865670968,101754.804175296,0.0,1.0
1996-06-11,29.25,29.25,28.88,28.88,4978,4.72692177925467,4.72692177925467,4.66712823879914,4.66712823879914,30803.6618331685,0.0,1.0
1996-06-12,29.5,29.87,29.25,29.37,18578,4.76732282010301,4.82711636055853,4.72692177925467,4.74631427886187,114959.909509161,0.0,1.0
1996-06-13,29.63,29.75,29.5,29.75,2252,4.78833136134414,4.80772386095134,4.76732282010301,4.80772386095134,13935.2845416423,0.0,1.0
1996-06-14,29.5,29.63,29.5,29.5,6400,4.76732282010301,4.78833136134414,4.76732282010301,4.76732282010301,39602.94008282,0.0,1.0
1996-06-17,29.25,29.37,29.25,29.37,3200,4.72692177925467,4.74631427886187,4.72692177925467,4.74631427886187,19801.47004141,0.0,1.0
1996-06-18,29.0,29.25,29.0,29.13,21244,4.68652073840634,4.72692177925467,4.68652073840634,4.70752927964748,131457.009237411,0.0,1.0
1996-06-19,29.0,29.25,29.0,29.0,24652,4.68652073840634,4.72692177925467,4.68652073840634,4.68652073840634,152545.574831513,0.0,1.0
1996-06-20,28.88,29.5,28.75,29.0,46578,4.66712823879914,4.76732282010301,4.64611969755801,4.68652073840634,288222.772371499,0.0,1.0
1996-06-21,28.62,29.0,28.62,28.88,34400,4.62511115631688,4.68652073840634,4.62511115631688,4.66712823879914,212865.802945158,0.0,1.0
1996-06-24,27.75,28.38,27.75,28.38,37244,4.48451553416469,4.58632615710248,4.48451553416469,4.58632615710248,230464.359444461,0.0,1.0
1996-06-25,27.63,27.75,27.63,27.63,8563,4.46512303455749,4.48451553416469,4.46512303455749,4.46512303455749,52987.4962389357,0.0,1.0
1996-06-26,27.37,27.75,27.37,27.63,18252,4.42310595207523,4.48451553416469,4.42310595207523,4.46512303455749,112942.634748692,0.0,1.0
1996-06-27,27.37,27.75,27.25,27.5,9985,4.42310595207523,4.48451553416469,4.40371345246803,4.44411449331636,61786.7744885872,0.0,1.0
1996-06-28,27.0,27.37,26.75,27.37,78430,4.3633124116197,4.42310595207523,4.32291137077137,4.42310595207523,485321.654796184,0.0,1.0
1996-07-01,26.87,27.13,26.87,27.0,5244,4.34230387037857,4.38432095286083,4.34230387037857,4.3633124116197,32449.6590303607,0.0,1.0
1996-07-02,27.0,27.0,26.75,26.87,44652,4.3633124116197,4.3633124116197,4.32291137077137,4.34230387037857,276304.762590325,0.0,1.0
1996-07-03,27.0,27.25,26.75,27.0,73185,4.3633124116197,4.40371345246803,4.32291137077137,4.3633124116197,452865.807806435,0.0,1.0
1996-07-05,27.0,27.13,27.0,27.0,1600,4.3633124116197,4.38432095286083,4.3633124116197,4.3633124116197,9900.73502070501,0.0,1.0
1996-07-08,26.75,26.87,26.63,26.75,87467,4.32291137077137,4.34230387037857,4.30351887116417,4.32291137077137,541242.243785003,0.0,1.0
1996-07-09,27.37,27.37,26.75,26.75,146578,4.42310595207523,4.42310595207523,4.32291137077137,4.32291137077137,907018.711165562,0.0,1.0
1996-07-10,27.13,27.5,27.0,27.5,4385,4.38432095286083,4.44411449331636,4.3633124116197,4.44411449331636,27134.2019161197,0.0,1.0
1996-07-11,27.0,27.13,26.75,27.13,9363,4.3633124116197,4.38432095286083,4.32291137077137,4.38432095286083,57937.8637492881,0.0,1.0
1996-07-12,27.37,27.37,27.0,27.0,20178,4.42310595207523,4.42310595207523,4.3633124116197,4.3633124116197,124860.644529866,0.0,1.0
1996-07-15,27.13,27.37,26.87,27.25,41244,4.38432095286083,4.42310595207523,4.34230387037857,4.40371345246803,255216.196996224,0.0,1.0
1996-07-16,26.5,26.87,25.62,26.87,79052,4.28251032992304,4.34230387037857,4.14029866613691,4.34230387037857,489170.565535483,0.0,1.0
1996-07-17,27.37,27.5,26.5,26.5,38578,4.42310595207523,4.44411449331636,4.28251032992304,4.28251032992304,238719.097267974,0.0,1.0
1996-07-18,27.37,27.63,27.37,27.63,2400,4.42310595207523,4.46512303455749,4.42310595207523,4.46512303455749,14851.1025310575,0.0,1.0
1996-07-19,27.75,27.88,27.63,27.63,12267,4.48451553416469,4.50552407540582,4.46512303455749,4.46512303455749,75907.6978118678,0.0,1.0
1996-07-22,27.25,27.5,26.75,27.5,15052,4.40371345246803,4.44411449331636,4.32291137077137,4.44411449331636,93141.1647072824,0.0,1.0
1996-07-23,26.87,27.0,26.87,27.0,8000,4.34230387037857,4.3633124116197,4.34230387037857,4.3633124116197,49503.675103525,0.0,1.0
1996-07-24,27.0,27.0,26.63,26.63,11763,4.3633124116197,4.3633124116197,4.30351887116417,4.30351887116417,72788.9662803456,0.0,1.0
1996-07-25,27.13,27.37,27.13,27.13,6430,4.38432095286083,4.42310595207523,4.38432095286083,4.38432095286083,39788.5788644583,0.0,1.0
1996-07-26,27.0,27.0,26.75,26.87,42844,4.3633124116197,4.3633124116197,4.32291137077137,4.34230387037857,265116.932016928,0.0,1.0
1996-07-29,26.75,27.25,26.75,27.25,12178,4.32291137077137,4.40371345246803,4.32291137077137,4.40371345246803,75356.969426341,0.0,1.0
1996-07-30,27.13,27.25,26.63,26.63,36000,4.38432095286083,4.40371345246803,4.30351887116417,4.30351887116417,222766.537965863,0.0,1.0
1996-07-31,27.5,27.5,26.87,26.87,12178,4.44411449331636,4.44411449331636,4.34230387037857,4.34230387037857,75356.969426341,0.0,1.0
1996-08-01,27.63,28.0,27.63,27.63,14044,4.46512303455749,4.52491657501302,4.46512303455749,4.46512303455749,86903.7016442383,0.0,1.0
1996-08-02,27.25,27.5,27.25,27.37,10252,4.40371345246803,4.44411449331636,4.40371345246803,4.42310595207523,63438.9596451674,0.0,1.0
1996-08-05,27.5,27.63,27.37,27.37,6578,4.44411449331636,4.46512303455749,4.42310595207523,4.42310595207523,40704.3968538735,0.0,1.0
1996-08-06,27.63,27.88,27.13,27.5,10844,4.46512303455749,4.50552407540582,4.38432095286083,4.44411449331636,67102.2316028283,0.0,1.0
1996-08-07,30.13,31.12,28.12,28.12,59052,4.8691334430408,5.02912156480019,4.54430907462022,4.54430907462022,365411.37777667,0.0,1.0
1996-08-08,29.75,30.38,29.75,30.38,9244,4.80772386095134,4.90953448388913,4.80772386095134,4.90953448388913,57201.4965821232,0.0,1.0
1996-08-09,29.37,29.87,29.25,29.87,11585,4.74631427886187,4.82711636055853,4.72692177925467,4.82711636055853,71687.5095092923,0.0,1.0
1996-08-12,28.88,29.75,28.88,29.63,4978,4.66712823879914,4.80772386095134,4.66712823879914,4.78833136134414,30803.6618331685,0.0,1.0
1996-08-13,28.75,29.25,28.5,28.75,7230,4.66874428043308,4.74993983313626,4.62814650408149,4.66874428043308,44522.1428963589,0.14,1.0
1996-08-14,28.5,29.0,28.38,28.88,14044,4.62814650408149,4.70934205678467,4.60865957143272,4.68985512413591,86482.5691336742,0.0,1.0
1996-08-15,28.62,29.13,28.38,28.62,21452,4.64763343673025,4.7304529004875,4.60865957143272,4.64763343673025,132100.831177412,0.0,1.0
1996-08-16,28.75,28.88,28.62,28.75,1867,4.66874428043308,4.68985512413591,4.64763343673025,4.66874428043308,11496.9351020058,0.0,1.0
1996-08-19,28.0,28.88,27.75,28.88,8385,4.5469509513783,4.68985512413591,4.50635317502671,4.68985512413591,51634.6014088478,0.0,1.0
1996-08-20,27.81,28.38,27.63,28.0,14844,4.51609664135109,4.60865957143272,4.48686624237795,4.5469509513783,91408.9473241428,0.0,1.0
1996-08-21,28.12,28.38,27.63,28.0,32385,4.56643788402707,4.60865957143272,4.48686624237795,4.5469509513783,199425.947122902,0.0,1.0
1996-08-22,28.38,28.38,28.0,28.0,978,4.60865957143272,4.60865957143272,4.5469509513783,4.5469509513783,6022.49733784773,0.0,1.0
1996-08-23,28.75,29.0,28.38,28.38,7763,4.66874428043308,4.70934205678467,4.60865957143272,4.60865957143272,47804.3423657586,0.0,1.0
1996-08-26,29.37,29.37,29.0,29.0,9452,4.76942676578503,4.76942676578503,4.70934205678467,4.70934205678467,58205.1583203851,0.0,1.0
1996-08-27,29.25,29.75,29.25,29.37,18163,4.74993983313626,4.83113538583945,4.74993983313626,4.76942676578503,111847.258841849,0.0,1.0
1996-08-28,29.0,29.13,29.0,29.13,2252,4.70934205678467,4.7304529004875,4.70934205678467,4.7304529004875,13867.7546061688,0.0,1.0
1996-08-29,28.88,29.0,28.75,28.75,14163,4.68985512413591,4.70934205678467,4.66874428043308,4.66874428043308,87215.3678895064,0.0,1.0
1996-08-30,28.88,29.0,28.62,28.62,6667,4.68985512413591,4.70934205678467,4.64763343673025,4.64763343673025,41055.2042448167,0.0,1.0
1996-09-03,29.13,29.37,29.0,29.0,5244,4.7304529004875,4.76942676578503,4.70934205678467,4.70934205678467,32292.4090385209,0.0,1.0
1996-09-04,29.25,29.63,29.13,29.13,6163,4.74993983313626,4.81164845319068,4.7304529004875,4.7304529004875,37951.5859848216,0.0,1.0
1996-09-05,29.37,29.37,29.13,29.37,12978,4.76942676578503,4.76942676578503,4.7304529004875,4.76942676578503,79918.170194875,0.0,1.0
1996-09-06,30.0,30.25,29.37,29.37,12800,4.87173316219104,4.91233093854263,4.76942676578503,4.76942676578503,78822.0510474957,0.0,1.0
1996-09-09,29.5,30.0,29.5,30.0,4563,4.79053760948785,4.87173316219104,4.79053760948785,4.87173316219104,28098.8296038846,0.0,1.0
1996-09-10,28.88,29.75,28.88,29.37,8178,4.68985512413591,4.83113538583945,4.68985512413591,4.76942676578503,50359.9010520641,0.0,1.0
1996-09-11,28.62,29.0,28.62,28.88,2252,4.64763343673025,4.70934205678467,4.64763343673025,4.68985512413591,13867.7546061688,0.0,1.0
1996-09-12,28.88,28.88,28.5,28.75,4652,4.68985512413591,4.68985512413591,4.62814650408149,4.66874428043308,28646.8891775742,0.0,1.0
1996-09-13,28.38,28.88,28.25,28.88,5985,4.60865957143272,4.68985512413591,4.58754872772989,4.68985512413591,36855.4668374424,0.0,1.0
1996-09-16,28.75,28.75,28.38,28.5,16830,4.66874428043308,4.66874428043308,4.60865957143272,4.62814650408149,103638.681181981,0.0,1.0
1996-09-17,28.25,28.75,28.0,28.75,22252,4.58754872772989,4.66874428043308,4.5469509513783,4.66874428043308,137027.209367881,0.0,1.0
1996-09-18,28.12,28.12,27.75,28.0,24444,4.56643788402707,4.56643788402707,4.50635317502671,4.5469509513783,150525.485609764,0.0,1.0
1996-09-19,28.75,29.13,28.25,28.25,37778,4.66874428043308,4.7304529004875,4.58754872772989,4.58754872772989,232635.894099398,0.0,1.0
1996-09-20,28.75,29.0,28.38,28.5,7852,4.66874428043308,4.70934205678467,4.60865957143272,4.62814650408149,48352.4019394482,0.0,1.0
1996-09-23,28.0,28.88,27.88,28.88,12385,4.5469509513783,4.68985512413591,4.52746401872954,4.68985512413591,76266.4923611903,0.0,1.0
1996-09-24,28.12,28.25,27.88,28.0,32800,4.56643788402707,4.58754872772989,4.52746401872954,4.5469509513783,201981.505809208,0.0,1.0
1996-09-25,27.88,28.0,27.75,28.0,9985,4.52746401872954,4.5469509513783,4.50635317502671,4.5469509513783,61487.3577897848,0.0,1.0
1996-09-26,28.12,28.12,27.75,27.88,11052,4.56643788402707,4.56643788402707,4.50635317502671,4.52746401872954,68057.9147013221,0.0,1.0
1996-09-27,28.12,28.38,28.12,28.12,24830,4.56643788402707,4.60865957143272,4.56643788402707,4.56643788402707,152902.463086666,0.0,1.0
1996-09-30,28.25,28.25,28.0,28.12,17778,4.58754872772989,4.58754872772989,4.5469509513783,4.56643788402707,109476.439337686,0.0,1.0
1996-10-01,28.25,28.38,28.25,28.25,2430,4.58754872772989,4.60865957143272,4.58754872772989,4.58754872772989,14963.873753548,0.0,1.0
1996-10-02,28.5,28.5,28.25,28.25,1985,4.62814650408149,4.62814650408149,4.58754872772989,4.58754872772989,12223.5758850999,0.0,1.0
1996-10-03,28.5,28.5,28.38,28.5,6163,4.62814650408149,4.62814650408149,4.60865957143272,4.62814650408149,37951.5859848216,0.0,1.0
1996-10-04,28.5,28.75,28.5,28.62,3052,4.62814650408149,4.66874428043308,4.62814650408149,4.64763343673025,18794.1327966373,0.0,1.0
1996-10-07,28.12,28.62,28.12,28.62,34252,4.56643788402707,4.64763343673025,4.56643788402707,4.64763343673025,210922.882224908,0.0,1.0
1996-10-08,27.75,28.0,27.75,28.0,21985,4.50635317502671,4.5469509513783,4.50635317502671,4.5469509513783,135383.030646812,0.0,1.0
1996-10-09,27.75,27.88,27.63,27.88,6578,4.50635317502671,4.52746401872954,4.48686624237795,4.52746401872954,40507.1446711271,0.0,1.0
1996-10-10,27.75,27.88,27.63,27.75,11852,4.50635317502671,4.52746401872954,4.48686624237795,4.50635317502671,72984.2928917906,0.0,1.0
1996-10-11,27.88,28.0,27.88,28.0,9600,4.52746401872954,4.5469509513783,4.52746401872954,4.5469509513783,59116.5382856218,0.0,1.0
1996-10-14,28.25,28.25,27.75,27.75,5867,4.58754872772989,4.58754872772989,4.50635317502671,4.50635317502671,36128.8260543483,0.0,1.0
1996-10-15,28.5,28.62,28.38,28.5,18667,4.62814650408149,4.64763343673025,4.60865957143272,4.62814650408149,114950.877101844,0.0,1.0
1996-10-16,28.62,28.62,28.25,28.25,10844,4.64763343673025,4.64763343673025,4.58754872772989,4.58754872772989,66777.0563718003,0.0,1.0
1996-10-17,28.5,28.62,28.38,28.62,4178,4.62814650408149,4.64763343673025,4.60865957143272,4.64763343673025,25728.0100997216,0.0,1.0
1996-10-18,28.38,28.62,28.25,28.38,32178,4.60865957143272,4.64763343673025,4.58754872772989,4.60865957143272,198151.246766119,0.0,1.0
1996-10-21,28.5,28.62,28.25,28.5,12563,4.62814650408149,4.64763343673025,4.58754872772989,4.62814650408149,77362.6115085694,0.0,1.0
1996-10-22,28.38,28.62,28.38,28.5,33630,4.60865957143272,4.64763343673025,4.60865957143272,4.62814650408149,207092.623181819,0.0,1.0
1996-10-23,28.0,28.5,28.0,28.38,36178,4.5469509513783,4.62814650408149,4.5469509513783,4.60865957143272,222783.137718461,0.0,1.0
1996-10-24,27.88,28.0,27.75,28.0,18163,4.52746401872954,4.5469509513783,4.50635317502671,4.5469509513783,111847.258841849,0.0,1.0
1996-10-25,27.75,27.88,27.75,27.88,25067,4.50635317502671,4.52746401872954,4.50635317502671,4.52746401872954,154361.902625592,0.0,1.0
1996-10-28,27.13,27.88,27.13,27.88,4444,4.40567068967476,4.52746401872954,4.40567068967476,4.52746401872954,27366.0308480525,0.0,1.0
1996-10-29,26.75,27.0,26.75,27.0,2163,4.34396206962034,4.38455984597193,4.34396206962034,4.38455984597193,13319.6950324792,0.0,1.0
1996-10-30,26.63,26.75,26.5,26.63,7200,4.32447513697158,4.34396206962034,4.30336429326875,4.32447513697158,44337.4037142163,0.0,1.0
1996-10-31,26.0,26.87,25.75,26.75,22400,4.22216874056557,4.36344900226911,4.18157096421397,4.34396206962034,137938.589333118,0.0,1.0
1996-11-01,26.63,26.63,26.0,26.0,36800,4.32447513697158,4.32447513697158,4.22216874056557,4.22216874056557,226613.39676155,0.0,1.0
1996-11-04,26.75,26.75,26.5,26.5,28385,4.34396206962034,4.34396206962034,4.30336429326875,4.30336429326875,174794.05617056,0.0,1.0
1996-11-05,27.0,27.13,26.75,26.75,11644,4.38455984597193,4.40567068967476,4.34396206962034,4.34396206962034,71703.4345622689,0.0,1.0
1996-11-06,27.63,28.0,27.25,27.25,40000,4.48686624237795,4.5469509513783,4.42515762232353,4.42515762232353,246318.909523424,0.0,1.0
1996-11-07,27.5,27.88,27.37,27.75,17867,4.46575539867512,4.52746401872954,4.44464455497229,4.50635317502671,110024.498911375,0.0,1.0
1996-11-08,27.37,27.63,27.13,27.37,2844,4.44464455497229,4.48686624237795,4.40567068967476,4.44464455497229,17513.2744671155,0.0,1.0
1996-11-11,27.37,27.5,27.37,27.44,19467,4.44464455497229,4.46575539867512,4.44464455497229,4.45601193235074,119877.255292313,0.0,1.0
1996-11-12,27.37,27.5,27.25,27.5,2785,4.44464455497229,4.46575539867512,4.42515762232353,4.46575539867512,17149.9540755684,0.0,1.0
1996-11-13,27.25,27.37,27.13,27.37,68444,4.45114019918855,4.47074155052442,4.43153884785267,4.47074155052442,419016.00860382,0.16,1.0
1996-11-14,27.88,28.38,27.31,27.31,40385,4.55404729370189,4.63571959093471,4.46094087485648,4.46094087485648,247238.056038007,0.0,1.0
1996-11-15,27.75,27.88,27.75,27.75,7200,4.53281249642136,4.55404729370189,4.53281249642136,4.53281249642136,44078.5936232177,0.0,1.0
1996-11-18,28.25,28.25,27.75,27.88,14844,4.61448479365418,4.61448479365418,4.53281249642136,4.55404729370189,90875.3671865338,0.0,1.0
1996-11-19,28.12,28.38,28.12,28.25,21630,4.59324999637365,4.63571959093471,4.59324999637365,4.61448479365418,132419.441676416,0.0,1.0
1996-11-20,27.88,27.88,27.88,27.88,1244,4.55404729370189,4.55404729370189,4.55404729370189,4.55404729370189,7615.80145378928,0.0,1.0
1996-11-21,28.19,28.38,28.0,28.0,12267,4.60468411798624,4.63571959093471,4.57364864503777,4.57364864503777,75098.9038855571,0.0,1.0
1996-11-22,27.5,28.12,27.5,28.12,8385,4.49197634780495,4.59324999637365,4.49197634780495,4.59324999637365,51333.1954903723,0.0,1.0
1996-11-25,27.37,27.63,27.25,27.5,41600,4.47074155052442,4.51321114508549,4.45114019918855,4.49197634780495,254676.318711924,0.0,1.0
1996-11-26,27.5,27.63,27.13,27.13,32385,4.49197634780495,4.51321114508549,4.43153884785267,4.43153884785267,198261.840901098,0.0,1.0
1996-11-27,27.75,27.75,27.5,27.5,20563,4.53281249642136,4.53281249642136,4.49197634780495,4.49197634780495,125887.238982531,0.0,1.0
1996-11-29,27.63,27.75,27.63,27.75,2163,4.51321114508549,4.53281249642136,4.51321114508549,4.53281249642136,13241.9441676416,0.0,1.0
1996-12-02,28.5,28.5,27.75,27.75,16030,4.65532094227059,4.65532094227059,4.53281249642136,4.53281249642136,98136.0910805804,0.0,1.0
1996-12-03,28.62,28.62,28.25,28.25,8030,4.67492229360646,4.67492229360646,4.61448479365418,4.61448479365418,49159.875943672,0.0,1.0
1996-12-04,29.13,29.25,28.75,28.75,21185,4.75822803678394,4.77782938811981,4.696157090887,4.696157090887,129695.139709426,0.0,1.0
1996-12-05,29.13,29.25,29.0,29.13,12267,4.75822803678394,4.77782938811981,4.73699323950341,4.75822803678394,75098.9038855571,0.0,1.0
1996-12-06,28.38,28.75,28.0,28.75,14578,4.63571959093471,4.696157090887,4.57364864503777,4.696157090887,89246.9080332316,0.0,1.0
1996-12-09,28.38,28.38,28.12,28.12,5067,4.63571959093471,4.63571959093471,4.59324999637365,4.59324999637365,31020.3102623394,0.0,1.0
1996-12-10,28.38,28.62,28.25,28.25,22430,4.63571959093471,4.67492229360646,4.61448479365418,4.61448479365418,137317.063190107,0.0,1.0
1996-12-11,27.0,28.12,27.0,28.12,37067,4.41030405057214,4.59324999637365,4.41030405057214,4.59324999637365,226925.170809973,0.0,1.0
1996-12-12,27.5,27.88,27.0,27.0,19763,4.49197634780495,4.55404729370189,4.41030405057214,4.41030405057214,120989.61746884,0.0,1.0
1996-12-13,27.63,27.75,27.37,27.37,78844,4.51321114508549,4.53281249642136,4.47074155052442,4.47074155052442,482685.088281801,0.0,1.0
1996-12-16,27.75,27.88,27.63,27.63,7467,4.53281249642136,4.55404729370189,4.51321114508549,4.51321114508549,45713.174803412,0.0,1.0
1996-12-17,27.5,27.75,27.5,27.5,26252,4.49197634780495,4.53281249642136,4.49197634780495,4.49197634780495,160715.449971765,0.0,1.0
1996-12-18,27.75,27.88,27.25,27.25,28267,4.53281249642136,4.55404729370189,4.45114019918855,4.45114019918855,173051.334159374,0.0,1.0
1996-12-19,27.75,28.0,27.75,27.75,16385,4.53281249642136,4.57364864503777,4.53281249642136,4.53281249642136,100309.410627281,0.0,1.0
1996-12-20,28.12,28.5,27.75,27.75,22844,4.59324999637365,4.65532094227059,4.53281249642136,4.53281249642136,139851.582323442,0.0,1.0
1996-12-23,27.88,27.88,27.75,27.88,10163,4.55404729370189,4.55404729370189,4.53281249642136,4.55404729370189,62218.1593045502,0.0,1.0
1996-12-24,27.88,28.0,27.63,27.63,16800,4.55404729370189,4.57364864503777,4.51321114508549,4.51321114508549,102850.051787508,0.0,1.0
1996-12-26,27.88,27.88,27.63,27.63,3644,4.55404729370189,4.55404729370189,4.51321114508549,4.51321114508549,22308.6659948619,0.0,1.0
1996-12-27,27.75,28.0,27.63,27.63,9600,4.53281249642136,4.57364864503777,4.51321114508549,4.51321114508549,58771.4581642902,0.0,1.0
1996-12-30,27.88,28.0,27.63,27.63,45985,4.55404729370189,4.57364864503777,4.51321114508549,4.51321114508549,281521.406633843,0.0,1.0
1996-12-31,27.88,28.0,27.63,28.0,34785,4.55404729370189,4.57364864503777,4.51321114508549,4.57364864503777,212954.705442171,0.0,1.0
1997-01-02,27.63,27.88,27.5,27.75,9600,4.51321114508549,4.55404729370189,4.49197634780495,4.53281249642136,58771.4581642902,0.0,1.0
1997-01-03,27.88,28.0,27.37,27.75,60267,4.55404729370189,4.57364864503777,4.47074155052442,4.53281249642136,368956.194707009,0.0,1.0
1997-01-06,28.25,28.25,27.63,27.63,37244,4.61448479365418,4.61448479365418,4.51321114508549,4.51321114508549,228008.769569878,0.0,1.0
1997-01-07,28.75,28.88,28.12,28.12,20563,4.696157090887,4.71739188816753,4.59324999637365,4.59324999637365,125887.238982531,0.0,1.0
1997-01-08,28.38,29.0,28.38,28.62,23378,4.63571959093471,4.73699323950341,4.63571959093471,4.67492229360646,143120.744683831,0.0,1.0
1997-01-09,28.62,28.75,28.25,28.25,5067,4.67492229360646,4.696157090887,4.61448479365418,4.61448479365418,31020.3102623395,0.0,1.0
1997-01-10,28.75,28.75,28.38,28.38,9185,4.696157090887,4.696157090887,4.63571959093471,4.63571959093471,56230.8170040631,0.0,1.0
1997-01-13,28.62,29.0,28.5,28.62,33985,4.67492229360646,4.73699323950341,4.65532094227059,4.67492229360646,208057.08392848,0.0,1.0
1997-01-14,28.5,28.75,28.5,28.75,2785,4.65532094227059,4.696157090887,4.65532094227059,4.696157090887,17049.8448945363,0.0,1.0
1997-01-15,28.12,28.38,28.12,28.38,9985,4.59324999637365,4.63571959093471,4.59324999637365,4.63571959093471,61128.4385177539,0.0,1.0
1997-01-16,29.0,29.0,28.25,28.25,12178,4.73699323950341,4.73699323950341,4.61448479365418,4.61448479365418,74554.0434921589,0.0,1.0
1997-01-17,28.88,28.88,28.62,28.75,9363,4.71739188816753,4.71739188816753,4.67492229360646,4.696157090887,57320.5377908593,0.0,1.0
1997-01-20,29.37,29.5,28.75,28.88,8978,4.79743073945569,4.81866553673622,4.696157090887,4.71739188816753,54963.5574373956,0.0,1.0
1997-01-21,29.5,29.75,29.37,29.37,26400,4.81866553673622,4.85950168535263,4.79743073945569,4.79743073945569,161621.509951798,0.0,1.0
1997-01-22,29.37,29.63,29.37,29.63,8267,4.79743073945569,4.83990033401676,4.79743073945569,4.83990033401676,50610.7963171028,0.0,1.0
1997-01-23,28.5,29.37,28.5,29.37,19585,4.65532094227059,4.79743073945569,4.65532094227059,4.79743073945569,119899.896682044,0.0,1.0
1997-01-24,28.25,28.5,27.5,28.5,24444,4.61448479365418,4.65532094227059,4.49197634780495,4.65532094227059,149646.825350824,0.0,1.0
1997-01-27,28.12,28.12,27.88,28.0,24563,4.59324999637365,4.59324999637365,4.55404729370189,4.57364864503777,150375.346550985,0.0,1.0
1997-01-28,28.88,28.88,28.0,28.12,57363,4.71739188816753,4.71739188816753,4.57364864503777,4.59324999637365,351177.82861231,0.0,1.0
1997-01-29,28.25,28.88,28.25,28.75,13867,4.61448479365418,4.71739188816753,4.61448479365418,4.696157090887,84894.1469129388,0.0,1.0
1997-01-30,28.25,28.25,27.88,28.25,15052,4.61448479365418,4.61448479365418,4.55404729370189,4.61448479365418,92148.7487800934,0.0,1.0
1997-01-31,28.5,28.62,28.25,28.25,12267,4.65532094227059,4.67492229360646,4.61448479365418,4.61448479365418,75098.9038855571,0.0,1.0
1997-02-03,28.12,28.5,28.12,28.5,29067,4.59324999637365,4.65532094227059,4.59324999637365,4.65532094227059,177948.955673065,0.0,1.0
1997-02-04,28.38,28.38,28.12,28.25,3467,4.63571959093471,4.63571959093471,4.59324999637365,4.61448479365418,21225.0672349577,0.0,1.0
1997-02-05,27.88,28.38,27.88,28.38,8830,4.55404729370189,4.63571959093471,4.55404729370189,4.63571959093471,54057.4974573628,0.0,1.0
1997-02-06,28.0,28.0,27.88,27.88,27378,4.57364864503777,4.57364864503777,4.55404729370189,4.55404729370189,167608.852252285,0.0,1.0
1997-02-07,28.0,28.12,28.0,28.12,26430,4.57364864503777,4.59324999637365,4.57364864503777,4.59324999637365,161805.170758562,0.0,1.0
1997-02-10,28.12,28.12,27.88,28.0,22430,4.59324999637365,4.59324999637365,4.55404729370189,4.57364864503777,137317.063190107,0.0,1.0
1997-02-11,28.38,28.5,28.12,28.25,23467,4.63571959093471,4.65532094227059,4.59324999637365,4.61448479365418,143665.605077229,0.0,1.0
1997-02-12,28.5,28.5,28.25,28.25,38963,4.68145607738509,4.68145607738509,4.6403906731975,4.6403906731975,237200.879735746,0.16,1.0
1997-02-13,29.13,29.13,28.5,28.5,46844,4.78494089593781,4.78494089593781,4.68145607738509,4.68145607738509,285179.221577941,0.0,1.0
1997-02-14,29.63,29.75,29.37,29.37,44178,4.86707170431299,4.88678309832303,4.8243636839579,4.8243636839579,268949.014833709,0.0,1.0
1997-02-18,31.87,31.87,29.63,29.63,122578,5.23501772583378,5.23501772583378,4.86707170431299,4.86707170431299,746236.414964154,0.0,1.0
1997-02-19,32.63,32.63,31.75,31.75,64444,5.35985655456405,5.35985655456405,5.21530633182374,5.21530633182374,392325.372627633,0.0,1.0
1997-02-20,31.87,32.63,31.87,32.63,15467,5.23501772583378,5.35985655456405,5.23501772583378,5.35985655456405,94160.7680844081,0.0,1.0
1997-02-21,31.0,32.0,30.88,32.0,8267,5.09211011926098,5.25637173601133,5.07239872525093,5.25637173601133,50328.2517458978,0.0,1.0
1997-02-24,30.88,30.88,30.62,30.88,22430,5.07239872525093,5.07239872525093,5.02969070489584,5.07239872525093,136550.464093442,0.0,1.0
1997-02-25,30.88,31.0,30.75,30.75,7467,5.07239872525093,5.09211011926098,5.05104471507339,5.05104471507339,45457.97215273,0.0,1.0
1997-02-26,30.75,31.0,30.75,30.75,12444,5.05104471507339,5.09211011926098,5.05104471507339,5.05104471507339,75757.1990717251,0.0,1.0
1997-02-27,30.88,30.88,30.75,30.75,5363,5.07239872525093,5.07239872525093,5.05104471507339,5.05104471507339,32649.1368226987,0.0,1.0
1997-02-28,30.88,30.88,30.75,30.88,3763,5.07239872525093,5.07239872525093,5.05104471507339,5.07239872525093,22908.5776363631,0.0,1.0
1997-03-03,31.38,31.5,30.75,30.88,45778,5.15452953362611,5.17424092763615,5.05104471507339,5.07239872525093,278689.574020045,0.0,1.0
1997-03-04,32.5,32.75,31.38,31.38,52267,5.33850254438651,5.37956794857409,5.15452953362611,5.15452953362611,318193.629370127,0.0,1.0
1997-03-05,32.75,32.75,32.37,32.37,43644,5.37956794857409,5.37956794857409,5.31714853420896,5.31714853420896,265698.10320527,0.0,1.0
1997-03-06,32.75,32.75,32.37,32.63,39230,5.37956794857409,5.37956794857409,5.31714853420896,5.35985655456405,238826.335549966,0.0,1.0
1997-03-07,32.87,32.87,32.75,32.87,9985,5.39927934258414,5.39927934258414,5.37956794857409,5.39927934258414,60787.1771722256,0.0,1.0
1997-03-10,35.63,35.88,32.75,32.75,29778,5.85264140481511,5.8937068090027,5.37956794857409,5.37956794857409,181283.982156689,0.0,1.0
1997-03-11,35.13,35.5,34.87,35.37,15852,5.77051059643994,5.83128739463757,5.72780257608485,5.80993338446002,96504.59013862,0.0,1.0
1997-03-12,35.63,35.63,35.0,35.0,38578,5.85264140481511,5.85264140481511,5.74915658626239,5.74915658626239,234857.057681535,0.0,1.0
1997-03-13,35.63,35.88,35.5,35.63,15230,5.85264140481511,5.8937068090027,5.83128739463757,5.85264140481511,92717.9477549321,0.0,1.0
1997-03-14,35.63,35.75,35.5,35.75,4978,5.85264140481511,5.87235279882516,5.83128739463757,5.87235279882516,30305.3147684867,0.0,1.0
1997-03-17,35.0,35.63,34.87,35.63,7763,5.74915658626239,5.85264140481511,5.72780257608485,5.85264140481511,47259.9756022021,0.0,1.0
1997-03-18,34.87,35.75,34.87,35.75,18667,5.72780257608485,5.87235279882516,5.72780257608485,5.87235279882516,113641.886457079,0.0,1.0
1997-03-19,34.5,34.75,34.38,34.75,21778,5.66702577788721,5.7080911820748,5.64731438387717,5.7080911820748,132581.186225011,0.0,1.0
1997-03-20,34.87,35.0,34.63,34.63,8030,5.72780257608485,5.74915658626239,5.68837978806476,5.68837978806476,48885.4314164218,0.0,1.0
1997-03-21,34.5,34.63,34.5,34.5,18785,5.66702577788721,5.68837978806476,5.66702577788721,5.66702577788721,114360.252697072,0.0,1.0
1997-03-24,34.25,34.5,34.0,34.38,15763,5.62596037369963,5.66702577788721,5.58489496951204,5.64731438387717,95962.77153388,0.0,1.0
1997-03-25,34.75,34.87,34.0,34.0,26578,5.7080911820748,5.72780257608485,5.58489496951204,5.58489496951204,161802.863784017,0.0,1.0
1997-03-26,35.13,35.13,34.5,34.5,11585,5.77051059643994,5.77051059643994,5.66702577788721,5.66702577788721,70527.7363585612,0.0,1.0
1997-03-27,34.75,35.25,34.63,35.13,36830,5.7080911820748,5.79022199044998,5.68837978806476,5.77051059643994,224215.496770463,0.0,1.0
1997-03-31,35.0,35.13,33.88,34.38,22578,5.74915658626239,5.77051059643994,5.565183575502,5.64731438387717,137451.465818178,0.0,1.0
1997-04-01,35.0,35.0,34.87,35.0,4800,5.74915658626239,5.74915658626239,5.72780257608485,5.74915658626239,29221.6775590068,0.0,1.0
1997-04-02,34.5,35.0,34.5,35.0,59378,5.66702577788721,5.74915658626239,5.66702577788721,5.74915658626239,361484.327103898,0.0,1.0
1997-04-03,33.88,34.38,33.88,34.38,15052,5.565183575502,5.64731438387717,5.565183575502,5.64731438387717,91634.3105454522,0.0,1.0
1997-04-04,33.38,33.62,32.75,33.62,15378,5.48305276712682,5.5224755551469,5.37956794857409,5.5224755551469,93618.9494796681,0.0,1.0
1997-04-07,33.25,33.62,33.12,33.25,83230,5.46169875694927,5.5224755551469,5.44034474677172,5.46169875694927,506691.713174196,0.0,1.0
1997-04-08,33.25,33.5,33.25,33.38,23052,5.46169875694927,5.50276416113686,5.46169875694927,5.48305276712682,140337.10647713,0.0,1.0
1997-04-09,33.38,33.62,33.25,33.38,25867,5.48305276712682,5.5224755551469,5.46169875694927,5.48305276712682,157474.402795589,0.0,1.0
1997-04-10,33.25,33.38,33.25,33.38,16978,5.46169875694927,5.48305276712682,5.46169875694927,5.48305276712682,103359.508666004,0.0,1.0
1997-04-11,32.63,33.25,32.63,33.25,8978,5.35985655456405,5.46169875694927,5.35985655456405,5.46169875694927,54656.7127343257,0.0,1.0
1997-04-14,31.62,32.0,30.88,32.0,26578,5.19395232164619,5.25637173601133,5.07239872525093,5.25637173601133,161802.863784018,0.0,1.0
1997-04-15,32.63,32.63,31.75,31.75,21067,5.35985655456405,5.35985655456405,5.21530633182374,5.21530633182374,128252.725236583,0.0,1.0
1997-04-16,30.0,32.5,29.75,32.37,41363,4.92784850251062,5.33850254438651,4.88678309832303,5.31714853420896,251811.71851525,0.0,1.0
1997-04-17,29.87,30.0,29.87,30.0,30844,4.90649449233308,4.92784850251062,4.90649449233308,4.92784850251062,187773.629714585,0.0,1.0
1997-04-18,30.62,30.62,29.75,29.87,9600,5.02969070489584,5.02969070489584,4.88678309832303,4.90649449233308,58443.3551180137,0.0,1.0
1997-04-21,30.88,30.88,30.5,30.5,7200,5.07239872525093,5.07239872525093,5.0099793108858,5.0099793108858,43832.5163385103,0.0,1.0
1997-04-22,32.13,32.13,30.75,30.75,5778,5.27772574618888,5.27772574618888,5.05104471507339,5.05104471507339,35175.5943616544,0.0,1.0
1997-04-23,31.87,32.0,31.62,32.0,4563,5.23501772583378,5.25637173601133,5.19395232164619,5.25637173601133,27778.8572295309,0.0,1.0
1997-04-24,31.5,31.75,31.38,31.75,6400,5.17424092763615,5.21530633182374,5.15452953362611,5.21530633182374,38962.2367453425,0.0,1.0
1997-04-25,31.25,31.38,31.25,31.38,267,5.13317552344856,5.15452953362611,5.13317552344856,5.15452953362611,1625.45581421976,0.0,1.0
1997-04-28,31.38,31.38,31.25,31.25,10785,5.15452953362611,5.15452953362611,5.13317552344856,5.13317552344856,65657.4567653935,0.0,1.0
1997-04-29,31.38,31.87,31.12,31.25,14667,5.15452953362611,5.23501772583378,5.11182151327102,5.13317552344856,89290.4884912402,0.0,1.0
1997-04-30,31.62,31.87,31.25,31.25,9244,5.19395232164619,5.23501772583378,5.13317552344856,5.13317552344856,56276.080699054,0.0,1.0
1997-05-01,31.87,32.0,31.5,31.75,22667,5.23501772583378,5.25637173601133,5.17424092763615,5.21530633182374,137993.284422918,0.0,1.0
1997-05-02,32.25,32.37,31.87,31.87,19852,5.29743714019892,5.31714853420896,5.23501772583378,5.23501772583378,120855.988104459,0.0,1.0
1997-05-05,32.25,32.63,32.13,32.37,10163,5.29743714019892,5.35985655456405,5.27772574618888,5.31714853420896,61870.8143817055,0.0,1.0
1997-05-06,31.62,32.25,31.62,32.25,7852,5.19395232164619,5.29743714019892,5.19395232164619,5.29743714019892,47801.794206942,0.0,1.0
1997-05-07,30.62,31.5,30.62,31.5,4444,5.02969070489584,5.17424092763615,5.02969070489584,5.17424092763615,27054.4031400472,0.0,1.0
1997-05-08,30.5,30.5,30.0,30.38,24978,5.0099793108858,5.0099793108858,4.92784850251062,4.99026791687576,152062.304597682,0.0,1.0
1997-05-09,31.38,31.5,30.5,30.62,16178,5.15452953362611,5.17424092763615,5.0099793108858,5.02969070489584,98489.2290728359,0.0,1.0
1997-05-12,31.38,31.75,31.25,31.25,16030,5.15452953362611,5.21530633182374,5.13317552344856,5.13317552344856,97588.2273480999,0.0,1.0
1997-05-13,31.62,31.87,31.5,31.5,40444,5.22023418032625,5.26150737909543,5.20042304491704,5.20042304491704,244977.377608772,0.16,1.0
1997-05-14,31.87,31.87,31.25,31.62,7467,5.26150737909543,5.26150737909543,5.15914984614786,5.22023418032625,45229.1088568069,0.0,1.0
1997-05-15,31.87,31.87,31.5,31.87,45067,5.26150737909543,5.26150737909543,5.20042304491704,5.26150737909543,272979.811015095,0.0,1.0
1997-05-16,32.0,32.0,31.75,32.0,12385,5.28296944245541,5.28296944245541,5.24169624368623,5.28296944245541,75018.4161231489,0.0,1.0
1997-05-19,31.75,32.0,31.75,31.87,3763,5.24169624368623,5.28296944245541,5.24169624368623,5.26150737909543,22793.2418144053,0.0,1.0
1997-05-20,31.75,31.87,31.5,31.87,7644,5.24169624368623,5.26150737909543,5.20042304491704,5.26150737909543,46301.2331728179,0.0,1.0
1997-05-21,31.62,31.75,31.38,31.62,43378,5.22023418032625,5.24169624368623,5.18061190950784,5.22023418032625,262749.201016549,0.0,1.0
1997-05-22,31.62,31.62,31.5,31.62,38844,5.22023418032625,5.22023418032625,5.20042304491704,5.22023418032625,235285.858367993,0.0,1.0
1997-05-23,31.87,31.87,31.62,31.62,12830,5.26150737909543,5.26150737909543,5.22023418032625,5.22023418032625,77713.8699119904,0.0,1.0
1997-05-27,32.87,32.87,31.87,31.87,14844,5.42660017417217,5.42660017417217,5.26150737909543,5.26150737909543,89913.0697563199,0.0,1.0
1997-05-28,35.0,36.5,33.0,33.12,119200,5.7782478276856,6.0258870203007,5.44806223753214,5.46787337294135,722018.183437978,0.0,1.0
1997-05-29,35.5,35.5,34.75,35.0,61067,5.86079422522397,5.86079422522397,5.73697462891642,5.7782478276856,369895.003422877,0.0,1.0
1997-05-30,35.13,35.5,34.75,35.5,58963,5.79970989104558,5.86079422522397,5.73697462891642,5.86079422522397,357150.655621254,0.0,1.0
1997-06-02,35.25,35.37,34.87,35.0,34667,5.81952102645479,5.83933216186399,5.75678576432563,5.7782478276856,209984.935950037,0.0,1.0
1997-06-03,35.37,35.5,35.25,35.25,66044,5.83933216186399,5.86079422522397,5.81952102645479,5.81952102645479,400041.685461223,0.0,1.0
1997-06-04,35.25,35.37,35.13,35.37,58044,5.81952102645479,5.83933216186399,5.79970989104558,5.83933216186399,351584.089257332,0.0,1.0
1997-06-05,35.37,35.63,35.25,35.37,9185,5.83933216186399,5.88225628858395,5.81952102645479,5.83933216186399,55635.3776415925,0.0,1.0
1997-06-06,35.37,35.37,35.25,35.25,59763,5.83933216186399,5.83933216186399,5.81952102645479,5.81952102645479,361996.415241643,0.0,1.0
1997-06-09,35.63,35.75,35.25,35.37,22252,5.88225628858395,5.90206742399315,5.81952102645479,5.83933216186399,134784.803841123,0.0,1.0
1997-06-10,35.5,35.75,35.5,35.63,4978,5.86079422522397,5.90206742399315,5.86079422522397,5.88225628858395,30152.7392378712,0.0,1.0
1997-06-11,35.5,35.75,35.37,35.63,4563,5.86079422522397,5.90206742399315,5.83933216186399,5.88225628858395,27639.0014347944,0.0,1.0
1997-06-12,36.0,36.0,35.25,35.37,19644,5.94334062276234,5.94334062276234,5.81952102645479,5.83933216186399,118987.627478655,0.0,1.0
1997-06-13,36.25,36.25,35.88,36.0,9985,5.98461382153152,5.98461382153152,5.92352948735313,5.94334062276234,60481.1372619816,0.0,1.0
1997-06-16,36.0,36.38,35.88,36.38,10667,5.94334062276234,6.00607588489149,5.92352948735313,6.00607588489149,64612.1473383633,0.0,1.0
1997-06-17,35.88,36.0,35.88,36.0,2430,5.92352948735313,5.94334062276234,5.92352948735313,5.94334062276234,14718.9948469319,0.0,1.0
1997-06-18,36.25,36.25,35.63,35.88,13452,5.98461382153152,5.98461382153152,5.88225628858395,5.92352948735313,81481.4480168429,0.0,1.0
1997-06-19,36.62,36.62,36.12,36.12,8830,6.04569815570991,6.04569815570991,5.96315175817154,5.96315175817154,53485.0718100448,0.0,1.0
1997-06-20,36.38,36.62,36.38,36.38,25067,6.00607588489149,6.04569815570991,6.00607588489149,6.00607588489149,151835.820505367,0.0,1.0
1997-06-23,34.75,36.12,34.75,36.12,19200,5.73697462891642,5.96315175817154,5.73697462891642,5.96315175817154,116298.230889339,0.0,1.0
1997-06-24,36.62,36.75,34.81,34.81,36444,6.04569815570991,6.06716021906988,5.74688019662103,5.74688019662103,220748.579506826,0.0,1.0
1997-06-25,36.5,36.62,36.5,36.62,14044,6.0258870203007,6.04569815570991,6.0258870203007,6.04569815570991,85067.3101359309,0.0,1.0
1997-06-26,36.31,36.5,36.25,36.5,18785,5.99451938923612,6.0258870203007,5.98461382153152,6.0258870203007,113784.493086262,0.0,1.0
1997-06-27,35.31,36.31,35.25,36.31,192652,5.82942659415939,5.99451938923612,5.81952102645479,5.99451938923612,1166931.602984,0.0,1.0
1997-06-30,36.0,36.12,35.5,35.5,34400,5.94334062276234,5.96315175817154,5.86079422522397,5.86079422522397,208367.663676732,0.0,1.0
1997-07-01,36.12,36.12,36.0,36.0,31467,5.96315175817154,5.96315175817154,5.94334062276234,5.94334062276234,190601.89746848,0.0,1.0
1997-07-02,36.19,36.5,36.0,36.0,11644,5.97470825382691,6.0258870203007,5.94334062276234,5.94334062276234,70530.0312747636,0.0,1.0
1997-07-03,36.25,36.31,36.0,36.31,14667,5.98461382153152,5.99451938923612,5.94334062276234,5.99451938923612,88840.9454403089,0.0,1.0
1997-07-07,36.38,36.44,36.0,36.0,33185,6.00607588489149,6.0159814525961,5.94334062276234,5.94334062276234,201008.166253266,0.0,1.0
1997-07-08,37.12,37.63,36.5,36.5,89067,6.12824455324827,6.21244187873741,6.0258870203007,6.0258870203007,539496.590136497,0.0,1.0
1997-07-09,37.44,37.5,37.25,37.37,26963,6.18107424767283,6.19097981537743,6.14970661660825,6.16951775201746,163320.270805689,0.0,1.0
1997-07-10,37.06,37.31,37.0,37.19,15052,6.11833898554367,6.15961218431285,6.10843341783907,6.13980104890365,91172.9672576211,0.0,1.0
1997-07-11,37.12,37.12,36.88,37.0,11230,6.12824455324827,6.12824455324827,6.08862228242986,6.10843341783907,68022.3506712122,0.0,1.0
1997-07-14,37.12,37.37,37.06,37.19,32652,6.12824455324827,6.16951775201746,6.11833898554367,6.13980104890365,197779.678906182,0.0,1.0
1997-07-15,37.37,37.56,37.19,37.19,18667,6.16951775201746,6.20088538308204,6.13980104890365,6.13980104890365,113069.743542254,0.0,1.0
1997-07-16,37.37,37.37,37.31,37.37,19200,6.16951775201746,6.16951775201746,6.15961218431285,6.16951775201746,116298.230889339,0.0,1.0
1997-07-17,37.06,37.37,37.0,37.37,4800,6.11833898554367,6.16951775201746,6.10843341783907,6.16951775201746,29074.5577223347,0.0,1.0
1997-07-18,36.31,37.37,35.75,36.94,13630,5.99451938923612,6.16951775201746,5.90206742399315,6.09852785013446,82559.6295323795,0.0,1.0
1997-07-21,36.69,36.81,35.94,36.25,15467,6.05725465136528,6.07706578677449,5.93343505505773,5.98461382153152,93686.705060698,0.0,1.0
1997-07-22,36.75,36.88,36.5,36.62,58844,6.06716021906988,6.08862228242986,6.0258870203007,6.04569815570991,356429.848877721,0.0,1.0
1997-07-23,37.75,37.75,36.94,36.94,13778,6.23225301414662,6.23225301414662,6.09852785013446,6.09852785013446,83456.0950621514,0.0,1.0
1997-07-24,37.31,38.0,37.19,37.63,6667,6.15961218431285,6.2735262129158,6.13980104890365,6.21244187873741,40383.3492364178,0.0,1.0
1997-07-25,37.56,37.69,37.5,37.5,4000,6.20088538308204,6.22234744644201,6.19097981537743,6.19097981537743,24228.7981019455,0.0,1.0
1997-07-28,36.56,37.5,36.5,37.5,13985,6.03579258800531,6.19097981537743,6.0258870203007,6.19097981537743,84709.9353639271,0.0,1.0
1997-07-29,36.56,36.56,36.47,36.56,2400,6.03579258800531,6.03579258800531,6.0209342364484,6.03579258800531,14537.2788611673,0.0,1.0
1997-07-30,37.19,37.19,36.62,36.62,4652,6.13980104890365,6.13980104890365,6.04569815570991,6.04569815570991,28178.0921925627,0.0,1.0
1997-07-31,36.75,37.12,36.75,37.12,28563,6.06716021906988,6.12824455324827,6.06716021906988,6.12824455324827,173011.790046468,0.0,1.0
1997-08-01,37.87,37.87,36.75,36.75,7378,6.25206414955582,6.25206414955582,6.06716021906988,6.06716021906988,44690.0180990386,0.0,1.0
1997-08-04,39.31,39.44,38.0,38.0,25985,6.48979777446632,6.51125983782629,6.2735262129158,6.2735262129158,157396.329669764,0.0,1.0
1997-08-05,38.81,39.31,38.81,39.31,35052,6.40725137692795,6.48979777446632,6.40725137692795,6.48979777446632,212316.957767349,0.0,1.0
1997-08-06,40.69,41.25,38.81,38.81,48978,6.71762583167221,6.81007779691518,6.40725137692795,6.40725137692795,296669.518359272,0.0,1.0
1997-08-07,41.88,41.88,40.63,40.87,48178,6.91408625781352,6.91408625781352,6.7077202639676,6.74734253478602,291823.758738883,0.0,1.0
1997-08-08,42.0,42.0,41.5,41.62,45985,6.93389739322272,6.93389739322272,6.85135099568436,6.87116213109357,278540.320179492,0.0,1.0
1997-08-11,42.38,42.38,42.0,42.0,12652,6.99663265535188,6.99663265535188,6.93389739322272,6.93389739322272,76635.6883964538,0.0,1.0
1997-08-12,42.56,43.25,42.38,42.38,9630,7.0263493584657,7.14026338706864,6.99663265535188,6.99663265535188,58330.8314304339,0.0,1.0
1997-08-13,42.38,42.38,42.25,42.31,27200,7.02304750256416,7.02304750256416,7.0015044120655,7.01144737691103,164136.153084417,0.16,1.0
1997-08-14,42.38,42.63,42.25,42.56,9452,7.02304750256416,7.0644765227539,7.0015044120655,7.05287639710077,57037.3131968347,0.0,1.0
1997-08-15,42.75,44.62,42.38,42.38,42578,7.08436245244497,7.3942515234642,7.02304750256416,7.02304750256416,256933.42375104,0.0,1.0
1997-08-18,42.12,42.56,42.12,42.12,8385,6.97996132156683,7.05287639710077,6.97996132156683,6.97996132156683,50598.5898387071,0.0,1.0
1997-08-19,42.31,42.63,42.25,42.25,6963,7.01144737691103,7.0644765227539,7.0015044120655,7.0015044120655,42017.6483061321,0.0,1.0
1997-08-20,42.81,42.87,42.31,42.31,5363,7.09430541729051,7.10424838213604,7.01144737691103,7.01144737691103,32362.580477637,0.0,1.0
1997-08-21,42.81,42.81,42.44,42.69,8652,7.09430541729051,7.09430541729051,7.03299046740969,7.07441948759943,52209.7792825872,0.0,1.0
1997-08-22,42.69,42.69,42.63,42.63,1244,7.07441948759943,7.07441948759943,7.0644765227539,7.0644765227539,7506.81523665493,0.0,1.0
1997-08-25,42.94,42.94,42.5,42.66,6785,7.11584850778917,7.11584850778917,7.04293343225523,7.06944800517666,40943.522010212,0.0,1.0
1997-08-26,42.63,42.81,42.63,42.81,3763,7.0644765227539,7.09430541729051,7.0644765227539,7.09430541729051,22707.5126491419,0.0,1.0
1997-08-27,41.62,42.38,41.56,42.38,15378,6.89710328118736,7.02304750256416,6.88716031634182,7.02304750256416,92797.2706666234,0.0,1.0
1997-08-28,40.69,41.44,40.0,41.44,22163,6.74298732608154,6.86727438665075,6.62864323035787,6.86727438665075,133740.792676835,0.0,1.0
1997-08-29,41.13,41.13,40.63,40.63,24563,6.81590240161548,6.81590240161548,6.733044361236,6.733044361236,148223.394419578,0.0,1.0
1997-09-02,42.5,42.5,41.0,41.0,36444,7.04293343225523,7.04293343225523,6.79435931111681,6.79435931111681,219918.307463547,0.0,1.0
1997-09-03,43.31,43.69,42.5,42.5,63378,7.17716345766998,7.24013556835838,7.04293343225523,7.04293343225523,382449.305521476,0.0,1.0
1997-09-04,42.5,43.06,42.5,43.06,29185,7.04293343225523,7.13573443748024,7.04293343225523,7.13573443748024,176114.471609143,0.0,1.0
1997-09-05,43.0,43.06,42.5,42.5,13778,7.12579147263471,7.13573443748024,7.04293343225523,7.04293343225523,83142.2028381283,0.0,1.0
1997-09-08,44.12,44.19,43.25,43.25,13067,7.31139348308473,7.32299360873785,7.16722049282444,7.16722049282444,78851.7320718408,0.0,1.0
1997-09-09,44.0,44.19,43.94,44.19,5867,7.29150755339365,7.32299360873785,7.28156458854811,7.32299360873785,35403.9268436129,0.0,1.0
1997-09-10,43.88,43.94,43.81,43.94,652,7.27162162370258,7.28156458854811,7.26002149804945,7.28156458854811,3934.44014011175,0.0,1.0
1997-09-11,43.69,43.94,43.56,43.94,6430,7.24013556835838,7.28156458854811,7.21859247785972,7.28156458854811,38801.3038357646,0.0,1.0
1997-09-12,43.5,43.69,43.37,43.69,8178,7.20864951301418,7.24013556835838,7.18710642251552,7.24013556835838,49349.4654383955,0.0,1.0
1997-09-15,43.63,43.69,43.5,43.63,5867,7.23019260351284,7.24013556835838,7.20864951301418,7.23019260351284,35403.9268436129,0.0,1.0
1997-09-16,29.19,29.38,29.06,29.06,10933,7.25587859603048,7.30310767904678,7.22356396028248,7.22356396028248,43982.8569037237,0.0,1.5
1997-09-17,29.44,29.44,28.94,29.19,50978,7.31802212631508,7.31802212631508,7.19373506574587,7.25587859603048,205081.686567093,0.0,1.0
1997-09-18,30.25,30.5,29.38,29.38,22400,7.5193671644372,7.58151069472181,7.30310767904678,7.30310767904678,90113.9663992876,0.0,1.0
1997-09-19,30.13,30.19,30.0,30.0,8000,7.48953826990059,7.5044527171689,7.4572236341526,7.4572236341526,32183.559428317,0.0,1.0
1997-09-22,29.44,30.87,29.44,30.13,22267,7.31802212631508,7.67348311954302,7.31802212631508,7.48953826990059,89578.9147237918,0.0,1.0
1997-09-23,29.88,29.88,29.12,29.5,22267,7.42739473961599,7.42739473961599,7.23847840755079,7.33293657358339,89578.9147237917,0.0,1.0
1997-09-24,29.81,29.88,29.81,29.81,26667,7.4099945511363,7.42739473961599,7.4099945511363,7.4099945511363,107279.872409366,0.0,1.0
1997-09-25,30.62,30.75,29.81,29.81,21600,7.61133958925842,7.64365422500641,7.4099945511363,7.4099945511363,86895.6104564558,0.0,1.0
1997-09-26,30.5,30.87,30.5,30.69,3867,7.58151069472181,7.67348311954302,7.58151069472181,7.62873977773811,15556.7280386627,0.0,1.0
1997-09-29,33.0,33.0,31.63,31.63,49200,8.20294599756786,8.20294599756786,7.86239945160822,7.86239945160822,197928.890484149,0.0,1.0
1997-09-30,34.44,34.81,33.12,33.12,60000,8.56089273200718,8.6528651568284,8.23277489210447,8.23277489210447,241376.695712377,0.0,1.0
1997-10-01,33.12,34.25,33.12,34.19,77644,8.23277489210447,8.51366364899088,8.23277489210447,8.49874920172258,312357.53603153,0.0,1.0
1997-10-02,34.0,34.25,33.12,33.25,62178,8.45152011870628,8.51366364899088,8.23277489210447,8.26508952785246,250138.669766737,0.0,1.0
1997-10-03,34.0,34.44,33.25,34.25,102178,8.45152011870628,8.56089273200718,8.26508952785246,8.51366364899088,411056.466908321,0.0,1.0
1997-10-06,33.81,33.94,33.69,33.88,54400,8.40429103568998,8.43660567143797,8.37446214115337,8.42169122416967,218848.204112555,0.0,1.0
1997-10-07,33.06,33.81,33.06,33.81,42800,8.21786044483616,8.40429103568998,8.21786044483616,8.40429103568998,172182.042941496,0.0,1.0
1997-10-08,32.81,32.94,32.81,32.94,34800,8.15571691455156,8.18803155029955,8.15571691455156,8.18803155029955,139998.483513179,0.0,1.0
1997-10-09,32.5,32.75,32.44,32.69,76844,8.07865893699865,8.14080246728325,8.06374448973034,8.12588802001495,309139.180088699,0.0,1.0
1997-10-10,32.0,32.62,32.0,32.56,45378,7.95437187642944,8.10848783153526,7.95437187642944,8.09357338426696,182553.194967271,0.0,1.0
1997-10-13,31.81,31.81,31.75,31.75,16178,7.90714279341314,7.90714279341314,7.89222834614483,7.89222834614483,65083.203053914,0.0,1.0
1997-10-14,30.5,31.37,30.44,31.25,80000,7.58151069472181,7.79777018011223,7.5665962474535,7.76794128557562,321835.59428317,0.0,1.0
1997-10-15,30.75,30.75,30.44,30.44,63644,7.64365422500641,7.64365422500641,7.5665962474535,7.5665962474535,256036.307031976,0.0,1.0
1997-10-16,30.94,31.0,30.87,30.94,53600,7.69088330802271,7.70579775529102,7.67348311954302,7.69088330802271,215629.848169724,0.0,1.0
1997-10-17,31.69,31.69,30.81,30.81,122978,7.87731389887653,7.87731389887653,7.65856867227472,7.65856867227472,494733.721421945,0.0,1.0
1997-10-20,32.31,32.31,31.44,31.63,14978,8.03142985398235,8.03142985398235,7.81517036859192,7.86239945160822,60255.6691396664,0.0,1.0
1997-10-21,34.0,34.0,32.38,32.38,44044,8.45152011870628,8.45152011870628,8.04883004246204,8.04883004246204,177186.586432599,0.0,1.0
1997-10-22,32.87,33.88,32.75,33.88,10044,8.17063136181986,8.42169122416967,8.14080246728325,8.42169122416967,40406.458862252,0.0,1.0
1997-10-23,31.31,32.69,31.31,32.69,27467,7.78285573284393,8.12588802001495,7.78285573284393,8.12588802001495,110498.228352198,0.0,1.0
1997-10-24,30.75,31.5,30.75,31.44,7200,7.64365422500641,7.83008481586023,7.64365422500641,7.81517036859192,28965.2034854853,0.0,1.0
1997-10-27,28.87,30.75,28.87,30.13,38800,7.17633487726618,7.64365422500641,7.17633487726618,7.48953826990059,156090.263227337,0.0,1.0
1997-10-28,28.62,28.69,28.37,28.5,31467,7.11419134698158,7.13159153546127,7.05204781669697,7.08436245244497,126590.008066356,0.0,1.0
1997-10-29,30.25,30.56,28.81,28.87,49778,7.5193671644372,7.59642514199011,7.16142042999788,7.17633487726618,200254.152652845,0.0,1.0
1997-10-30,28.69,30.0,28.69,30.0,30978,7.13159153546127,7.4572236341526,7.13159153546127,7.4572236341526,124622.7879963,0.0,1.0
1997-10-31,29.06,29.06,28.69,28.81,39467,7.22356396028248,7.22356396028248,7.13159153546127,7.16142042999788,158773.567494673,0.0,1.0
1997-11-03,28.81,29.06,28.56,29.06,36444,7.16142042999788,7.22356396028248,7.09927689971327,7.22356396028248,146612.204975698,0.0,1.0
1997-11-04,28.62,28.81,28.56,28.81,20000,7.11419134698158,7.16142042999788,7.09927689971327,7.16142042999788,80458.8985707924,0.0,1.0
1997-11-05,28.19,28.62,28.12,28.62,39244,7.00730447489206,7.11419134698158,6.98990428641237,7.11419134698158,157876.450775609,0.0,1.0
1997-11-06,28.12,28.19,28.06,28.19,20578,6.98990428641237,7.00730447489206,6.97498983914406,7.00730447489206,82784.1607394883,0.0,1.0
1997-11-07,27.5,28.12,27.44,28.0,24444,6.83578833130655,6.98990428641237,6.82087388403824,6.96007539187576,98336.8658332225,0.0,1.0
1997-11-10,27.94,27.94,27.25,27.63,46400,6.94516094460745,6.94516094460745,6.77364480102194,6.86810296705454,186664.644684239,0.0,1.0
1997-11-11,29.38,29.38,27.94,27.94,26267,7.30310767904678,7.30310767904678,6.94516094460745,6.94516094460745,105670.69443795,0.0,1.0
1997-11-12,28.69,29.44,28.69,29.44,20800,7.16142042999788,7.34863079327771,7.16142042999788,7.34863079327771,83328.7203053064,0.12,1.0
1997-11-13,27.38,28.56,27.25,28.56,15067,6.83442632880244,7.12897063369604,6.8019765325006,7.12897063369604,60361.2417711563,0.0,1.0
1997-11-14,27.56,27.94,27.31,27.38,82044,6.8793568159896,6.97421006671805,6.81695336156299,6.83442632880244,328683.727342719,0.0,1.0
1997-11-17,28.0,28.12,27.56,27.63,213644,6.98918689578043,7.01914055390521,6.8793568159896,6.89682978322905,855898.130812831,0.0,1.0
1997-11-18,27.63,28.19,27.56,28.06,9644,6.89682978322905,7.03661352114466,6.8793568159896,7.00416372484282,38635.6816646334,0.0,1.0
1997-11-19,27.88,27.88,27.5,27.63,19600,6.95923323765566,6.95923323765566,6.86437998692721,6.89682978322905,78521.2941338464,0.0,1.0
1997-11-20,28.87,29.0,28.0,28.0,25467,7.20635091718504,7.23880071348688,6.98918689578043,6.98918689578043,102025.601923809,0.0,1.0
1997-11-21,29.38,30.13,29.0,29.0,19867,7.33365396421532,7.52086432749516,7.23880071348688,7.23880071348688,79590.9464569963,0.0,1.0
1997-11-24,28.62,29.69,28.62,29.5,21244,7.14394746275843,7.41103424770432,7.14394746275843,7.3636076223401,85107.4679887465,0.0,1.0
1997-11-25,28.37,28.69,28.37,28.62,9378,7.08154400833182,7.16142042999788,7.08154400833182,7.14394746275843,37570.0355299597,0.0,1.0
1997-11-26,28.25,28.56,28.25,28.44,13244,7.05159035020704,7.12897063369604,7.05159035020704,7.09901697557127,53057.9601790134,0.0,1.0
1997-11-28,28.25,28.37,28.0,28.25,12667,7.05159035020704,7.08154400833182,6.98918689578043,7.05159035020704,50746.3894282363,0.0,1.0
1997-12-01,28.37,28.37,27.94,28.31,25600,7.08154400833182,7.08154400833182,6.97421006671805,7.06656717926943,102558.424991146,0.0,1.0
1997-12-02,28.81,28.94,28.5,28.5,9467,7.19137408812265,7.22382388442449,7.11399380463365,7.11399380463365,37926.5863043431,0.0,1.0
1997-12-03,28.94,28.94,28.5,28.5,26667,7.22382388442449,7.22382388442449,7.11399380463365,7.11399380463365,106833.028095269,0.0,1.0
1997-12-04,28.75,29.38,28.75,29.0,14444,7.17639725906027,7.33365396421532,7.17639725906027,7.23880071348688,57865.3863504733,0.0,1.0
1997-12-05,28.56,28.69,28.25,28.62,10267,7.12897063369604,7.16142042999788,7.05159035020704,7.14394746275843,41131.5370853164,0.0,1.0
1997-12-08,28.87,29.12,28.69,28.69,4178,7.20635091718504,7.26875437161165,7.16142042999788,7.16142042999788,16737.8554536332,0.0,1.0
1997-12-09,29.38,29.38,28.81,28.94,13867,7.33365396421532,7.33365396421532,7.19137408812265,7.22382388442449,55553.8155996963,0.0,1.0
1997-12-10,29.12,29.44,29.12,29.44,49200,7.26875437161165,7.34863079327771,7.26875437161165,7.34863079327771,197104.473029859,0.0,1.0
1997-12-11,27.5,29.12,27.25,29.12,86267,6.86437998692721,7.26875437161165,6.8019765325006,7.26875437161165,345601.861277782,0.0,1.0
1997-12-12,27.5,27.69,27.44,27.5,14044,6.86437998692721,6.91180661229143,6.84940315786482,6.86437998692721,56262.9109599867,0.0,1.0
1997-12-15,26.75,27.31,26.56,27.31,35600,6.67716962364738,6.81695336156299,6.62974299828315,6.81695336156299,142620.309753313,0.0,1.0
1997-12-16,26.75,26.87,26.56,26.75,48267,6.67716962364738,6.70712328177215,6.62974299828315,6.67716962364738,193366.699181549,0.0,1.0
1997-12-17,26.25,26.81,26.12,26.75,25067,6.55236271479415,6.69214645270976,6.51991291849232,6.67716962364738,100423.126533323,0.0,1.0
1997-12-18,25.69,26.37,25.63,26.31,30000,6.41257897687855,6.58231637291893,6.39760214781616,6.56733954385654,120185.654286499,0.0,1.0
1997-12-19,24.94,25.38,24.94,25.19,27867,6.22536861359871,6.33519869338955,6.22536861359871,6.28777206802532,111640.45426673,0.0,1.0
1997-12-22,26.62,26.87,24.94,24.94,17778,6.64471982734554,6.70712328177215,6.22536861359871,6.22536861359871,71222.0187301796,0.0,1.0
1997-12-23,27.25,28.06,26.87,26.87,42044,6.8019765325006,7.00416372484282,6.70712328177215,6.70712328177215,168436.188294053,0.0,1.0
1997-12-24,27.31,27.31,26.62,26.75,16400,6.81695336156299,6.81695336156299,6.64471982734554,6.67716962364738,65701.491009953,0.0,1.0
1997-12-26,27.75,27.81,27.31,27.31,11067,6.92678344135382,6.94176027041621,6.81695336156299,6.81695336156299,44336.4878662897,0.0,1.0
1997-12-29,27.0,27.75,27.0,27.75,15644,6.73957307807399,6.92678344135382,6.73957307807399,6.92678344135382,62672.8125219333,0.0,1.0
1997-12-30,26.81,26.94,26.5,26.75,48667,6.69214645270976,6.7245962490116,6.61476616922077,6.67716962364738,194969.174572036,0.0,1.0
1997-12-31,26.75,26.87,26.56,26.75,176578,6.67716962364738,6.70712328177215,6.62974299828315,6.67716962364738,707404.748753384,0.0,1.0
1998-01-02,27.0,27.13,26.87,26.87,40000,6.73957307807399,6.77202287437583,6.70712328177215,6.70712328177215,160247.539048666,0.0,1.0
1998-01-05,27.25,27.38,26.87,27.0,46444,6.8019765325006,6.83442632880244,6.70712328177215,6.73957307807399,186063.417589406,0.0,1.0
1998-01-06,27.25,27.38,26.56,27.38,81200,6.8019765325006,6.83442632880244,6.62974299828315,6.83442632880244,325302.504268792,0.0,1.0
1998-01-07,26.75,27.31,26.62,27.25,20800,6.67716962364738,6.81695336156299,6.64471982734554,6.8019765325006,83328.7203053063,0.0,1.0
1998-01-08,26.62,26.69,26.5,26.69,63778,6.64471982734554,6.66219279458499,6.61476616922077,6.66219279458499,255506.688636146,0.0,1.0
1998-01-09,25.94,26.69,25.94,26.69,142444,6.47498243130516,6.66219279458499,6.47498243130516,6.66219279458499,570657.511306204,0.0,1.0
1998-01-12,26.0,26.0,25.75,25.94,32844,6.48995926036754,6.48995926036754,6.42755580594093,6.47498243130516,131579.25431286,0.0,1.0
1998-01-13,26.94,26.94,26.0,26.06,17200,6.7245962490116,6.7245962490116,6.48995926036754,6.50493608942993,68906.4417909264,0.0,1.0
1998-01-14,27.19,27.19,26.75,26.94,9644,6.78699970343821,6.78699970343821,6.67716962364738,6.7245962490116,38635.6816646334,0.0,1.0
1998-01-15,27.0,27.19,26.87,27.19,12400,6.73957307807399,6.78699970343821,6.70712328177215,6.78699970343821,49676.7371050865,0.0,1.0
1998-01-16,27.69,27.81,27.13,27.25,40400,6.91180661229143,6.94176027041621,6.77202287437583,6.8019765325006,161850.014439153,0.0,1.0
1998-01-20,27.19,27.78,27.06,27.75,38044,6.78699970343821,6.93427185588502,6.75454990713637,6.92678344135382,152411.434389186,0.0,1.0
1998-01-21,26.87,27.25,26.69,27.13,54978,6.70712328177215,6.8019765325006,6.66219279458499,6.77202287437583,220252.230045439,0.0,1.0
1998-01-22,26.94,26.94,26.87,26.87,22800,6.7245962490116,6.7245962490116,6.70712328177215,6.70712328177215,91341.0972577397,0.0,1.0
1998-01-23,26.94,27.0,26.81,26.87,16267,6.7245962490116,6.73957307807399,6.69214645270976,6.70712328177215,65168.6679426163,0.0,1.0
1998-01-26,26.62,26.94,26.5,26.94,115200,6.64471982734554,6.7245962490116,6.61476616922077,6.7245962490116,461512.912460158,0.0,1.0
1998-01-27,26.87,27.0,26.69,26.75,7467,6.70712328177215,6.73957307807399,6.66219279458499,6.67716962364738,29914.2093519097,0.0,1.0
1998-01-28,26.94,27.38,26.94,26.94,27600,6.7245962490116,6.83442632880244,6.7245962490116,6.7245962490116,110570.80194358,0.0,1.0
1998-01-29,26.81,26.94,26.75,26.87,8578,6.69214645270976,6.7245962490116,6.67716962364738,6.70712328177215,34365.0847489865,0.0,1.0
1998-01-30,26.56,26.69,26.31,26.56,49644,6.62974299828315,6.66219279458499,6.56733954385654,6.62974299828315,198883.2207133,0.0,1.0
1998-02-02,27.94,28.0,26.44,26.69,76267,6.97421006671805,6.98918689578043,6.59978934015838,6.66219279458499,305539.976515615,0.0,1.0
1998-02-03,28.37,28.5,27.94,28.0,96400,7.08154400833182,7.11399380463365,6.97421006671805,6.98918689578043,386196.569107285,0.0,1.0
1998-02-04,28.37,28.37,27.75,28.12,22844,7.08154400833182,7.08154400833182,6.92678344135382,7.01914055390521,91517.3695506932,0.0,1.0
1998-02-05,29.0,29.31,28.37,28.37,78267,7.23880071348688,7.31618099697587,7.08154400833182,7.08154400833182,313552.353468049,0.0,1.0
1998-02-06,29.0,29.0,28.87,29.0,38978,7.23880071348688,7.23880071348688,7.20635091718504,7.23880071348688,156153.214425973,0.0,1.0
1998-02-09,28.31,29.0,28.31,29.0,12267,7.06656717926943,7.23880071348688,7.06656717926943,7.23880071348688,49143.9140377497,0.0,1.0
1998-02-10,28.31,28.44,28.19,28.37,23067,7.06656717926943,7.09901697557127,7.03661352114466,7.08154400833182,92410.7495808895,0.0,1.0
1998-02-11,27.19,28.31,27.19,28.31,34444,6.81695336156299,7.09775467693447,6.81695336156299,7.09775467693447,137382.83223127,0.12,1.0
1998-02-12,26.62,27.25,26.37,27.25,65644,6.67404554927572,6.83199628917217,6.61136668423744,6.83199628917217,261826.693734453,0.0,1.0
1998-02-13,27.06,27.63,26.44,26.44,85778,6.78436035174308,6.92726816403035,6.62891676644816,6.62891676644816,342132.870257052,0.0,1.0
1998-02-17,26.37,27.06,25.88,27.06,45644,6.61136668423744,6.78436035174308,6.48851610876242,6.78436035174308,182054.987642669,0.0,1.0
1998-02-18,25.56,26.75,25.31,26.5,272178,6.40828716151342,6.70663855909562,6.34560829647514,6.64395969405734,1085605.17103248,0.0,1.0
1998-02-19,25.5,26.0,25.5,25.75,18000,6.39324423390423,6.51860196398079,6.39324423390423,6.45592309894251,71794.5354826055,0.0,1.0
1998-02-20,24.12,25.25,24.0,25.25,167244,6.04725689889295,6.33056536886596,6.01717104367457,6.33056536886596,667066.960680714,0.0,1.0
1998-02-23,24.0,24.12,23.81,24.12,80667,6.01717104367457,6.04725689889295,5.96953510624548,6.04725689889295,321747.210765296,0.0,1.0
1998-02-24,23.44,23.94,23.13,23.5,406000,5.87677038598883,6.00212811606539,5.79904859334137,5.89181331359802,1619365.63366321,0.0,1.0
1998-02-25,24.31,24.81,23.44,23.44,94267,6.09489283632204,6.22025056639859,5.87677038598883,5.87677038598883,375991.970907709,0.0,1.0
1998-02-26,25.13,25.19,24.44,24.5,46044,6.30047951364759,6.31552244125677,6.12748584614194,6.14252877375113,183650.421764504,0.0,1.0
1998-02-27,26.0,26.0,25.13,25.25,63200,6.51860196398079,6.51860196398079,6.30047951364759,6.33056536886596,252078.591250037,0.0,1.0
1998-03-02,26.0,26.12,25.63,26.06,46178,6.51860196398079,6.54868781919916,6.42583724372414,6.53364489158997,184184.89219532,0.0,1.0
1998-03-03,26.37,26.37,25.88,26.0,44800,6.61136668423744,6.61136668423744,6.48851610876242,6.51860196398079,178688.621645596,0.0,1.0
1998-03-04,25.88,26.31,25.75,26.31,82844,6.48851610876242,6.59632375662825,6.45592309894251,6.59632375662825,330430.360973387,0.0,1.0
1998-03-05,25.44,25.94,25.19,25.94,25644,6.37820130629505,6.5035590363716,6.31552244125677,6.5035590363716,102283.281550885,0.0,1.0
1998-03-06,26.06,26.19,25.44,25.44,49467,6.53364489158997,6.56623790140988,6.37820130629505,6.37820130629505,197303.349262114,0.0,1.0
1998-03-09,26.06,26.19,26.0,26.06,26267,6.53364489158997,6.56623790140988,6.51860196398079,6.53364489158997,104768.170195644,0.0,1.0
1998-03-10,25.69,25.69,25.31,25.5,34178,6.44088017133333,6.44088017133333,6.34560829647514,6.39324423390423,136321.868540249,0.0,1.0
1998-03-11,25.75,25.81,25.56,25.56,8044,6.45592309894251,6.4709660265517,6.40828716151342,6.40828716151342,32084.1801901154,0.0,1.0
1998-03-12,25.94,25.94,25.75,25.75,8044,6.5035590363716,6.5035590363716,6.45592309894251,6.45592309894251,32084.1801901155,0.0,1.0
1998-03-13,25.94,25.94,25.5,25.88,39067,6.5035590363716,6.5035590363716,6.39324423390423,6.48851610876242,155822.062094386,0.0,1.0
1998-03-16,26.25,26.62,25.88,25.88,134844,6.58128082901907,6.67404554927572,6.48851610876242,6.48851610876242,537836.796812024,0.0,1.0
1998-03-17,26.5,26.62,26.25,26.25,25644,6.64395969405734,6.67404554927572,6.58128082901907,6.58128082901907,102283.281550885,0.0,1.0
1998-03-18,26.5,26.62,26.44,26.44,31867,6.64395969405734,6.67404554927572,6.62891676644816,6.62891676644816,127104.247901344,0.0,1.0
1998-03-19,26.56,26.62,26.5,26.56,30267,6.65900262166653,6.67404554927572,6.64395969405734,6.65900262166653,120722.511414001,0.0,1.0
1998-03-20,26.62,26.62,26.31,26.56,42178,6.67404554927572,6.67404554927572,6.59632375662825,6.65900262166653,168230.550976963,0.0,1.0
1998-03-23,26.37,26.62,26.37,26.62,4978,6.61136668423744,6.67404554927572,6.61136668423744,6.67404554927572,19855.177646245,0.0,1.0
1998-03-24,26.31,26.56,26.25,26.44,7867,6.59632375662825,6.65900262166653,6.58128082901907,6.62891676644816,31378.2005912032,0.0,1.0
1998-03-25,26.56,26.69,26.31,26.31,79378,6.65900262166653,6.69159563148643,6.59632375662825,6.59632375662825,316605.924307681,0.0,1.0
1998-03-26,26.31,26.5,26.12,26.5,16000,6.59632375662825,6.64395969405734,6.54868781919916,6.64395969405734,63817.364873427,0.0,1.0
1998-03-27,26.44,26.5,26.25,26.31,26800,6.62891676644816,6.64395969405734,6.58128082901907,6.59632375662825,106894.08616299,0.0,1.0
1998-03-30,26.56,26.56,26.44,26.5,6578,6.65900262166653,6.65900262166653,6.62891676644816,6.64395969405734,26236.9141335877,0.0,1.0
1998-03-31,26.94,26.94,26.44,26.56,38000,6.75427449652471,6.75427449652471,6.62891676644816,6.65900262166653,151566.241574389,0.0,1.0
1998-04-01,27.44,27.88,26.81,26.94,57244,6.87963222660126,6.98994702906863,6.72168148670481,6.75427449652471,228322.577175904,0.0,1.0
1998-04-02,27.19,27.5,27.13,27.5,21778,6.81695336156299,6.89467515421045,6.8019104339538,6.89467515421045,86863.4107633433,0.0,1.0
1998-04-03,27.25,27.38,27.13,27.19,14667,6.83199628917217,6.86458929899208,6.8019104339538,6.81695336156299,58500.5806624097,0.0,1.0
1998-04-06,26.75,27.19,26.5,27.19,25600,6.70663855909562,6.81695336156299,6.64395969405734,6.81695336156299,102107.783797483,0.0,1.0
1998-04-07,26.81,26.81,26.69,26.69,11867,6.72168148670481,6.72168148670481,6.69159563148643,6.69159563148643,47332.5418095599,0.0,1.0
1998-04-08,26.19,27.0,26.19,26.75,14578,6.56623790140988,6.7693174241339,6.56623790140988,6.70663855909562,58145.5965703012,0.0,1.0
1998-04-09,26.56,26.56,26.06,26.06,34667,6.65900262166653,6.65900262166653,6.53364489158997,6.53364489158997,138272.286754193,0.0,1.0
1998-04-13,25.75,26.94,25.75,26.81,22444,6.45592309894251,6.75427449652471,6.45592309894251,6.72168148670481,89519.8085761998,0.0,1.0
1998-04-14,26.12,26.12,25.75,25.88,28978,6.54868781919916,6.54868781919916,6.45592309894251,6.48851610876242,115581.224956386,0.0,1.0
1998-04-15,26.31,26.75,26.12,26.19,28978,6.59632375662825,6.70663855909562,6.54868781919916,6.56623790140988,115581.224956386,0.0,1.0
1998-04-16,26.19,26.31,26.12,26.25,9467,6.56623790140988,6.59632375662825,6.54868781919916,6.58128082901907,37759.9370785458,0.0,1.0
1998-04-17,26.12,26.19,26.0,26.06,9067,6.54868781919916,6.56623790140988,6.51860196398079,6.53364489158997,36164.5029567102,0.0,1.0
1998-04-20,26.06,26.19,26.06,26.12,6000,6.53364489158997,6.56623790140988,6.53364489158997,6.54868781919916,23931.5118275352,0.0,1.0
1998-04-21,25.75,26.0,25.63,26.0,17200,6.45592309894251,6.51860196398079,6.42583724372414,6.51860196398079,68603.6672389341,0.0,1.0
1998-04-22,25.5,25.75,25.5,25.75,9778,6.39324423390423,6.45592309894251,6.39324423390423,6.45592309894251,39000.3871082731,0.0,1.0
1998-04-23,25.0,25.56,25.0,25.56,36178,6.26788650382768,6.40828716151342,6.26788650382768,6.40828716151342,144299.039149428,0.0,1.0
1998-04-24,25.0,25.06,25.0,25.0,9778,6.26788650382768,6.28292943143687,6.26788650382768,6.26788650382768,39000.3871082731,0.0,1.0
1998-04-27,25.0,25.0,24.62,24.75,13600,6.26788650382768,6.26788650382768,6.1726146289695,6.20520763878941,54244.760142413,0.0,1.0
1998-04-28,24.75,25.38,24.62,25.38,22444,6.20520763878941,6.36315837868586,6.1726146289695,6.36315837868586,89519.8085761997,0.0,1.0
1998-04-29,24.88,24.88,24.62,24.62,6578,6.23780064860931,6.23780064860931,6.1726146289695,6.1726146289695,26236.9141335877,0.0,1.0
1998-04-30,25.38,25.63,24.75,24.88,12978,6.36315837868586,6.42583724372414,6.20520763878941,6.23780064860931,51763.8600829585,0.0,1.0
1998-05-01,25.06,25.44,25.0,25.31,8267,6.28292943143687,6.37820130629505,6.26788650382768,6.34560829647514,32973.6347130388,0.0,1.0
1998-05-04,24.94,25.38,24.94,25.13,9378,6.2528435762185,6.36315837868586,6.2528435762185,6.30047951364759,37404.9529864374,0.0,1.0
1998-05-05,25.06,25.06,24.94,25.0,6178,6.28292943143687,6.28292943143687,6.2528435762185,6.26788650382768,24641.480011752,0.0,1.0
1998-05-06,25.19,25.25,25.0,25.06,24178,6.31552244125677,6.33056536886596,6.26788650382768,6.28292943143687,96436.0154943574,0.0,1.0
1998-05-07,24.44,24.94,24.44,24.88,39467,6.12748584614194,6.2528435762185,6.12748584614194,6.23780064860931,157417.496216222,0.0,1.0
1998-05-08,24.44,24.69,24.31,24.44,30578,6.12748584614194,6.19016471118022,6.09489283632204,6.12748584614194,121962.961443728,0.0,1.0
1998-05-11,24.19,24.5,24.0,24.5,41200,6.06480698110366,6.14252877375113,6.01717104367457,6.14252877375113,164329.714549075,0.0,1.0
1998-05-12,24.44,24.44,24.0,24.31,48844,6.12748584614194,6.12748584614194,6.01717104367457,6.09489283632204,194818.460617354,0.0,1.0
1998-05-13,24.25,24.37,24.06,24.19,55467,6.10993576393122,6.14017049760841,6.06206410227568,6.09481839709263,220145.481387935,0.12,1.0
1998-05-14,24.5,24.56,24.19,24.37,9378,6.17292479242536,6.18804215926395,6.09481839709263,6.14017049760841,37220.7677439929,0.0,1.0
1998-05-15,24.31,24.56,24.31,24.37,16044,6.12505313076982,6.18804215926395,6.12505313076982,6.14017049760841,63677.7562043743,0.0,1.0
1998-05-18,23.5,24.31,23.0,24.31,67200,5.92096867844881,6.12505313076982,5.79499062146054,6.12505313076982,266713.114992144,0.0,1.0
1998-05-19,24.0,24.06,23.38,23.5,282044,6.04694673543709,6.06206410227568,5.89073394477163,5.92096867844881,1119417.16971494,0.0,1.0
1998-05-20,23.94,24.19,23.94,24.06,3600,6.03182936859849,6.09481839709263,6.03182936859849,6.06206410227568,14288.2025888649,0.0,1.0
1998-05-21,24.12,24.12,23.62,23.87,15200,6.07718146911427,6.07718146911427,5.951203412126,6.01419244062014,60327.9664863183,0.0,1.0
1998-05-22,23.62,24.0,23.62,24.0,7467,5.951203412126,6.04694673543709,5.951203412126,6.04694673543709,29636.1135364038,0.0,1.0
1998-05-26,23.69,23.69,23.56,23.62,16044,5.96884034010436,5.96884034010436,5.93608604528741,5.951203412126,63677.7562043743,0.0,1.0
1998-05-27,23.56,23.62,23.5,23.56,27244,5.93608604528741,5.951203412126,5.92096867844881,5.93608604528741,108129.942036398,0.0,1.0
1998-05-28,23.81,24.0,23.56,23.56,12267,5.99907507378154,6.04694673543709,5.93608604528741,5.93608604528741,48687.050321557,0.0,1.0
1998-05-29,23.5,24.12,23.5,24.0,39467,5.92096867844881,6.07718146911427,5.92096867844881,6.04694673543709,156642.358770758,0.0,1.0
1998-06-01,23.62,23.87,23.5,23.5,17067,5.951203412126,6.01419244062014,5.92096867844881,5.92096867844881,67737.9871067101,0.0,1.0
1998-06-02,23.56,23.69,23.5,23.69,35644,5.93608604528741,5.96884034010436,5.92096867844881,5.96884034010436,141469.081410416,0.0,1.0
1998-06-03,23.38,23.44,23.13,23.44,8044,5.89073394477163,5.90585131161022,5.82774491627749,5.90585131161022,31926.1948957858,0.0,1.0
1998-06-04,23.5,23.5,23.31,23.44,206578,5.92096867844881,5.92096867844881,5.87309701679327,5.90585131161022,819896.754000701,0.0,1.0
1998-06-05,21.75,23.5,21.75,23.5,119378,5.48004547898986,5.92096867844881,5.48004547898986,5.92096867844881,473804.735737085,0.0,1.0
1998-06-08,22.5,22.69,21.75,21.81,40800,5.66901256447227,5.71688422612781,5.48004547898986,5.49516284582845,161932.962673802,0.0,1.0
1998-06-09,22.12,22.5,22.06,22.5,33067,5.57326924116118,5.66901256447227,5.55815187432259,5.66901256447227,131241.109723887,0.0,1.0
1998-06-10,21.25,22.12,21.06,22.12,845867,5.35406742200159,5.57326924116118,5.30619576034604,5.57326924116118,3357199.73867648,0.0,1.0
1998-06-11,21.13,21.5,21.13,21.31,25778,5.3238326883244,5.41705645049572,5.3238326883244,5.36918478884018,102311.468426599,0.0,1.0
1998-06-12,21.06,21.13,21.0,21.13,58667,5.30619576034604,5.3238326883244,5.29107839350745,5.3238326883244,232846.105911371,0.0,1.0
1998-06-15,21.06,21.19,21.0,21.19,24578,5.30619576034604,5.338950055163,5.29107839350745,5.338950055163,97548.7342303112,0.0,1.0
1998-06-16,21.75,21.75,21.0,21.06,47778,5.48004547898986,5.48004547898986,5.29107839350745,5.30619576034604,189628.262025218,0.0,1.0
1998-06-17,21.13,21.94,21.13,21.69,13378,5.3238326883244,5.5279171406454,5.3238326883244,5.46492811215127,53096.5483982872,0.0,1.0
1998-06-18,21.13,21.25,21.13,21.19,14267,5.3238326883244,5.35406742200159,5.3238326883244,5.338950055163,56624.9406487041,0.0,1.0
1998-06-19,21.0,21.19,21.0,21.13,66267,5.29107839350745,5.338950055163,5.29107839350745,5.3238326883244,263010.08915453,0.0,1.0
1998-06-22,21.06,21.06,20.94,21.0,87467,5.30619576034604,5.30619576034604,5.27596102666886,5.29107839350745,347151.726622289,0.0,1.0
1998-06-23,21.0,21.25,21.0,21.0,10400,5.29107839350745,5.35406742200159,5.29107839350745,5.29107839350745,41277.0297011651,0.0,1.0
1998-06-24,20.81,21.06,20.81,21.0,28400,5.24320673185191,5.30619576034604,5.24320673185191,5.29107839350745,112718.042645489,0.0,1.0
1998-06-25,20.94,20.94,20.81,20.81,43378,5.27596102666886,5.27596102666886,5.24320673185191,5.24320673185191,172164.903305494,0.0,1.0
1998-06-26,20.94,20.94,20.88,20.94,75378,5.27596102666886,5.27596102666886,5.26084365983027,5.27596102666886,299171.148539848,0.0,1.0
1998-06-29,20.69,20.94,20.69,20.81,88000,5.21297199817472,5.27596102666886,5.21297199817472,5.24320673185191,349267.174394474,0.0,1.0
1998-06-30,20.56,20.75,20.5,20.69,41600,5.18021770335777,5.22808936501332,5.16510033651918,5.21297199817472,165108.11880466,0.0,1.0
1998-07-01,20.31,20.81,20.12,20.69,29600,5.11722867486364,5.24320673185191,5.06935701320809,5.21297199817472,117480.776841777,0.0,1.0
1998-07-02,20.56,20.63,20.25,20.25,11778,5.18021770335777,5.19785463133613,5.10211130802504,5.10211130802504,46746.2361365695,0.0,1.0
1998-07-06,20.0,20.56,20.0,20.56,21778,5.03912227953091,5.18021770335777,5.03912227953091,5.18021770335777,86435.6877723051,0.0,1.0
1998-07-07,20.38,20.38,20.0,20.0,17378,5.13486560284199,5.13486560284199,5.03912227953091,5.03912227953091,68972.3290525815,0.0,1.0
1998-07-08,20.25,20.44,20.12,20.38,17778,5.10211130802504,5.14998296968059,5.06935701320809,5.13486560284199,70559.9071180109,0.0,1.0
1998-07-09,20.63,20.75,20.19,20.25,22267,5.19785463133613,5.22808936501332,5.08699394118645,5.10211130802504,88376.5019572926,0.0,1.0
1998-07-10,20.63,20.69,20.19,20.69,15867,5.19785463133613,5.21297199817472,5.08699394118645,5.21297199817472,62975.2529104218,0.0,1.0
1998-07-13,20.06,20.63,20.06,20.63,21067,5.0542396463695,5.19785463133613,5.0542396463695,5.19785463133613,83613.7677610043,0.0,1.0
1998-07-14,19.5,20.12,19.44,20.0,73378,4.91314422254263,5.06935701320809,4.89802685570404,5.03912227953091,291233.258212701,0.0,1.0
1998-07-15,19.31,19.62,19.25,19.62,17467,4.86527256088709,4.94337895621982,4.8501551940485,4.94337895621982,69325.5651721395,0.0,1.0
1998-07-16,19.0,19.25,18.81,19.19,22044,4.78716616555436,4.8501551940485,4.73929450389882,4.8350378272099,87491.4271858157,0.0,1.0
1998-07-17,19.25,19.5,19.0,19.12,18044,4.8501551940485,4.91314422254263,4.78716616555436,4.81740089923155,71615.6465315214,0.0,1.0
1998-07-20,19.37,19.69,19.25,19.5,13244,4.88038992772568,4.96101588419818,4.8501551940485,4.91314422254263,52564.7097463684,0.0,1.0
1998-07-21,19.25,19.5,19.12,19.25,10444,4.8501551940485,4.91314422254263,4.81740089923155,4.8501551940485,41451.6632883623,0.0,1.0
1998-07-22,19.0,19.31,19.0,19.25,29378,4.78716616555436,4.86527256088709,4.78716616555436,4.8501551940485,116599.671015464,0.0,1.0
1998-07-23,18.81,18.88,18.75,18.88,14978,4.73929450389882,4.75693143187718,4.72417713706022,4.75693143187718,59446.8606600049,0.0,1.0
1998-07-24,18.44,18.94,18.44,18.63,15244,4.6460707417275,4.77204879871577,4.6460707417275,4.69394240338304,60502.6000735154,0.0,1.0
1998-07-27,17.94,18.44,17.94,18.44,20178,4.52009268473922,4.6460707417275,4.52009268473922,4.6460707417275,80085.3755105875,0.0,1.0
1998-07-28,17.5,17.87,17.5,17.87,3867,4.40923199458954,4.50245575676086,4.40923199458954,4.50245575676086,15347.910947539,0.0,1.0
1998-07-29,17.44,17.5,17.37,17.5,10844,4.39411462775095,4.40923199458954,4.37647769977259,4.40923199458954,43039.2413537918,0.0,1.0
1998-07-30,17.25,17.44,17.0,17.44,42800,4.34624296609541,4.39411462775095,4.28325393760127,4.39411462775095,169870.853000949,0.0,1.0
1998-07-31,16.94,17.25,16.94,17.25,27378,4.26813657076268,4.34624296609541,4.26813657076268,4.34624296609541,108661.780688317,0.0,1.0
1998-08-03,16.94,17.44,16.81,16.88,9644,4.26813657076268,4.39411462775095,4.23538227594573,4.25301920392408,38276.5071575035,0.0,1.0
1998-08-04,17.06,17.69,16.94,17.19,34000,4.29837130443986,4.45710365624509,4.26813657076268,4.33112559925681,134944.135561501,0.0,1.0
1998-08-05,17.0,17.44,16.81,17.44,29600,4.28325393760127,4.39411462775095,4.23538227594573,4.39411462775095,117480.776841778,0.0,1.0
1998-08-06,17.62,17.69,17.0,17.0,37778,4.43946672826673,4.45710365624509,4.28325393760127,4.28325393760127,149938.810389482,0.0,1.0
1998-08-07,19.5,20.06,17.81,17.81,67067,4.91314422254263,5.0542396463695,4.48733838992227,4.48733838992227,266185.245285389,0.0,1.0
1998-08-10,19.69,19.94,19.5,19.5,140044,4.96101588419818,5.02400491269231,4.91314422254263,4.91314422254263,555826.956487496,0.0,1.0
1998-08-11,19.81,19.87,19.56,19.62,29200,4.99125061787536,5.00636798471396,4.92826158938123,4.94337895621982,115893.198776348,0.0,1.0
1998-08-12,20.0,20.0,19.69,19.81,25067,5.06935701320809,5.06935701320809,4.99078197950337,5.02119812158261,98896.1713869768,0.12,1.0
1998-08-13,20.19,20.25,19.75,20.0,31778,5.11751590483357,5.13272397587319,5.00599005054299,5.06935701320809,125372.901996064,0.0,1.0
1998-08-14,20.06,20.5,20.06,20.25,16044,5.08456508424772,5.19609093853829,5.08456508424772,5.13272397587319,63297.9683940102,0.0,1.0
1998-08-17,20.38,20.38,19.87,20.06,14444,5.16567479645905,5.16567479645905,5.03640619262224,5.08456508424772,56985.5307581079,0.0,1.0
1998-08-18,19.94,20.63,19.94,20.38,26800,5.05414894216847,5.22904175912415,5.05414894216847,5.16567479645905,105733.330401363,0.0,1.0
1998-08-19,19.81,20.0,19.75,20.0,7200,5.02119812158261,5.06935701320809,5.00599005054299,5.06935701320809,28405.9693615603,0.0,1.0
1998-08-20,19.31,19.75,19.31,19.75,39867,4.89446419625241,5.00599005054299,4.89446419625241,5.00599005054299,157286.219519073,0.0,1.0
1998-08-21,19.31,19.37,19.25,19.25,10800,4.89446419625241,4.90967226729204,4.87925612521279,4.87925612521279,42608.9540423405,0.0,1.0
1998-08-24,19.31,19.37,19.25,19.25,13867,4.89446419625241,4.90967226729204,4.87925612521279,4.87925612521279,54709.1079356607,0.0,1.0
1998-08-25,19.44,19.81,19.44,19.44,70000,4.92741501683827,5.02119812158261,4.92741501683827,4.92741501683827,276169.146570725,0.0,1.0
1998-08-26,18.94,19.37,18.94,19.19,113867,4.80068109150806,4.90967226729204,4.80068109150806,4.86404805417316,449236.460179554,0.0,1.0
1998-08-27,18.13,18.94,18.06,18.94,22578,4.59537213247313,4.80068109150806,4.57762938292691,4.80068109150806,89076.3855896263,0.0,1.0
1998-08-28,17.5,18.06,17.5,18.0,50178,4.43568738655708,4.57762938292691,4.43568738655708,4.56242131188728,197965.934808941,0.0,1.0
1998-08-31,17.44,17.5,17.25,17.5,44800,4.42047931551746,4.43568738655708,4.37232042389198,4.43568738655708,176748.253805264,0.0,1.0
1998-09-01,16.75,17.44,16.75,17.44,71067,4.24558649856178,4.42047931551746,4.24558649856178,4.42047931551746,280378.753419168,0.0,1.0
1998-09-02,17.0,17.12,16.75,16.81,69467,4.30895346122688,4.33936960330613,4.24558649856178,4.2607945696014,274066.315783265,0.0,1.0
1998-09-03,16.88,17.19,16.88,17.06,70000,4.27853731914763,4.35711235285236,4.27853731914763,4.3241615322665,276169.146570725,0.0,1.0
1998-09-04,16.75,16.75,16.0,16.0,41067,4.24558649856178,4.24558649856178,4.05548561056647,4.05548561056647,162020.547746,0.0,1.0
1998-09-08,17.5,17.94,17.0,17.0,24978,4.43568738655708,4.54721324084766,4.30895346122688,4.30895346122688,98545.0420434797,0.0,1.0
1998-09-09,17.44,17.56,17.25,17.25,24978,4.42047931551746,4.4508954575967,4.37232042389198,4.37232042389198,98545.0420434796,0.0,1.0
1998-09-10,17.37,17.44,17.37,17.44,2044,4.40273656597123,4.42047931551746,4.40273656597123,4.42047931551746,8064.13907986518,0.0,1.0
1998-09-11,17.62,17.75,17.5,17.5,24844,4.46610352863633,4.49905434922218,4.43568738655708,4.43568738655708,98016.3753914729,0.0,1.0
1998-09-14,17.56,17.75,17.56,17.62,13644,4.4508954575967,4.49905434922218,4.4508954575967,4.46610352863633,53829.3119401569,0.0,1.0
1998-09-15,17.62,17.62,17.37,17.44,32267,4.46610352863633,4.46610352863633,4.40273656597123,4.42047931551746,127302.140748537,0.0,1.0
1998-09-16,17.62,17.94,17.37,17.87,49067,4.46610352863633,4.54721324084766,4.40273656597123,4.52947049130143,193582.735925511,0.0,1.0
1998-09-17,17.87,18.13,17.69,17.69,22667,4.52947049130143,4.59537213247313,4.48384627818256,4.48384627818256,89427.5149331233,0.0,1.0
1998-09-18,18.63,18.63,18.25,18.25,53200,4.72210605780334,4.72210605780334,4.62578827455238,4.62578827455238,209888.551393751,0.0,1.0
1998-09-21,18.5,18.69,18.44,18.63,33867,4.68915523721749,4.73731412884296,4.67394716617786,4.72210605780334,133614.578384439,0.0,1.0
1998-09-22,18.0,18.5,18.0,18.5,116400,4.56242131188728,4.68915523721749,4.56242131188728,4.68915523721749,459229.838011892,0.0,1.0
1998-09-23,17.75,18.0,17.69,18.0,26667,4.49905434922218,4.56242131188728,4.48384627818256,4.56242131188728,105208.609022879,0.0,1.0
1998-09-24,17.44,17.75,17.31,17.75,25600,4.42047931551746,4.49905434922218,4.3875284949316,4.49905434922218,100999.002174437,0.0,1.0
1998-09-25,16.25,17.44,16.25,17.44,71200,4.11885257323157,4.42047931551746,4.11885257323157,4.42047931551746,280903.474797652,0.0,1.0
1998-09-28,16.25,16.5,16.19,16.25,17244,4.11885257323157,4.18221953589668,4.10364450219195,4.11885257323157,68032.296620937,0.0,1.0
1998-09-29,16.0,16.25,16.0,16.25,11244,4.05548561056647,4.11885257323157,4.05548561056647,4.11885257323157,44360.6554863034,0.0,1.0
1998-09-30,16.31,16.31,15.75,15.88,93067,4.1340606442712,4.1340606442712,3.99211864790137,4.02506946848723,367174.770912824,0.0,1.0
1998-10-01,16.38,16.5,16.25,16.25,58978,4.15180339381743,4.18221953589668,4.11885257323157,4.11885257323157,232684.341806403,0.0,1.0
1998-10-02,15.12,16.44,15.12,16.38,781600,3.83243390198532,4.16701146485705,3.83243390198532,4.15180339381743,3083625.78513827,0.0,1.0
1998-10-05,16.19,16.25,16.06,16.25,4978,4.10364450219195,4.11885257323157,4.0706936816061,4.11885257323157,19639.571594701,0.0,1.0
1998-10-06,15.88,16.13,15.88,16.13,21600,4.02506946848723,4.08843643115233,4.02506946848723,4.08843643115233,85217.9080846809,0.0,1.0
1998-10-07,15.69,15.94,15.62,15.94,5644,3.97691057686175,4.04027753952685,3.95916782731552,4.04027753952685,22267.1237606453,0.0,1.0
1998-10-08,15.37,15.56,15.31,15.56,11644,3.89580086465042,3.9439597562759,3.88059279361079,3.9439597562759,45938.7648952789,0.0,1.0
1998-10-09,15.0,15.25,15.0,15.25,18178,3.80201775990607,3.86538472257117,3.80201775990607,3.86538472257117,71717.1820908949,0.0,1.0
1998-10-12,15.0,15.12,14.94,14.94,6444,3.80201775990607,3.83243390198532,3.78680968886644,3.78680968886644,25423.3425785965,0.0,1.0
1998-10-13,15.0,15.06,14.87,14.87,5067,3.80201775990607,3.81722583094569,3.76906693932022,3.76906693932022,19990.7009381981,0.0,1.0
1998-10-14,14.5,15.0,14.5,15.0,15867,3.67528383457587,3.80201775990607,3.67528383457587,3.80201775990607,62599.6549805385,0.0,1.0
1998-10-15,13.5,14.13,13.5,14.13,54800,3.42181598391546,3.58150072983152,3.42181598391546,3.58150072983152,216200.989029654,0.0,1.0
1998-10-16,12.0,13.25,12.0,13.25,398800,3.04161420792486,3.35844902125036,3.04161420792486,3.35844902125036,1573375.08074864,0.0,1.0
1998-10-19,12.13,12.5,12.0,12.0,298000,3.07456502851071,3.16834813325506,3.04161420792486,3.04161420792486,1175691.5096868,0.0,1.0
1998-10-20,12.06,12.31,12.06,12.25,100267,3.05682227896448,3.12018924162958,3.05682227896448,3.10498117058996,395580.740274385,0.0,1.0
1998-10-21,12.25,12.5,12.19,12.19,87067,3.10498117058996,3.16834813325506,3.08977309955033,3.08977309955033,343503.12977819,0.0,1.0
1998-10-22,12.5,12.5,12.19,12.19,123867,3.16834813325506,3.16834813325506,3.08977309955033,3.08977309955033,488689.195403943,0.0,1.0
1998-10-23,13.06,13.25,12.62,12.62,54800,3.31029012962488,3.35844902125036,3.19876427533431,3.19876427533431,216200.989029654,0.0,1.0
1998-10-26,13.31,13.37,13.19,13.19,73067,3.37365709228999,3.38886516332961,3.34324095021074,3.34324095021074,288269.300464045,0.0,1.0
1998-10-27,13.19,13.31,13.19,13.25,61867,3.34324095021074,3.37365709228999,3.34324095021074,3.35844902125036,244082.237012729,0.0,1.0
1998-10-28,13.12,13.5,13.06,13.25,40667,3.32549820066451,3.42181598391546,3.31029012962488,3.35844902125036,160442.438337024,0.0,1.0
1998-10-29,13.12,13.5,13.12,13.25,54444,3.32549820066451,3.42181598391546,3.32549820066451,3.35844902125036,214796.471655665,0.0,1.0
1998-10-30,13.25,13.5,13.0,13.0,75378,3.35844902125036,3.42181598391546,3.29508205858526,3.29508205858526,297386.827574402,0.0,1.0
1998-11-02,13.63,14.0,12.75,13.37,55867,3.45476680450131,3.54854990924566,3.23171509592016,3.38886516332961,220410.595878096,0.0,1.0
1998-11-03,13.56,13.69,13.5,13.69,39378,3.43702405495509,3.46997487554094,3.42181598391546,3.46997487554094,155356.9807666,0.0,1.0
1998-11-04,13.94,14.06,13.56,13.69,101067,3.53334183820604,3.56375798028529,3.43702405495509,3.46997487554094,398736.959092336,0.0,1.0
1998-11-05,14.31,14.38,13.88,13.88,182000,3.62712494295039,3.64486769249662,3.51813376716642,3.51813376716642,718039.781083886,0.0,1.0
1998-11-06,14.31,14.5,14.31,14.31,114978,3.62712494295039,3.67528383457587,3.62712494295039,3.62712494295039,453619.659062984,0.0,1.0
1998-11-09,14.25,14.38,14.25,14.38,52400,3.61191687191077,3.64486769249662,3.61191687191077,3.64486769249662,206732.3325758,0.0,1.0
1998-11-10,14.13,14.25,14.0,14.25,54400,3.58150072983152,3.61191687191077,3.54854990924566,3.61191687191077,214622.879620678,0.0,1.0
1998-11-11,13.69,14.25,13.5,14.25,63378,3.46997487554094,3.61191687191077,3.42181598391546,3.61191687191077,250043.545305135,0.0,1.0
1998-11-12,13.12,13.5,12.81,13.5,88267,3.35591434274376,3.45311308132932,3.27662063495027,3.45311308132932,345081.22726791,0.12,1.0
1998-11-13,12.94,13.31,12.87,13.25,47067,3.3098728349927,3.40451371203654,3.29196780420062,3.38916654278619,184009.17810528,0.0,1.0
1998-11-16,13.19,13.25,13.0,13.06,110267,3.37381937353583,3.38916654278619,3.32522000424305,3.3405671734934,431090.573908151,0.0,1.0
1998-11-17,13.25,13.44,13.06,13.19,36400,3.38916654278619,3.43776591207897,3.3405671734934,3.37381937353583,142306.373532033,0.0,1.0
1998-11-18,13.44,13.5,13.25,13.31,12044,3.43776591207897,3.45311308132932,3.38916654278619,3.40451371203654,47086.2077697749,0.0,1.0
1998-11-19,13.88,13.94,13.56,13.56,70978,3.55031181991489,3.56565898916524,3.46846025057968,3.46846025057968,277489.609355952,0.0,1.0
1998-11-20,13.63,13.81,13.5,13.75,36667,3.48636528137175,3.53240678912281,3.45311308132932,3.51705961987246,143350.214238985,0.0,1.0
1998-11-23,14.06,14.06,13.63,13.63,21644,3.59635332766595,3.59635332766595,3.48636528137175,3.48636528137175,84617.5590309703,0.0,1.0
1998-11-24,14.06,14.13,14.0,14.06,30844,3.59635332766595,3.61425835845802,3.58100615841559,3.59635332766595,120585.103989616,0.0,1.0
1998-11-25,14.0,14.19,14.0,14.0,52800,3.58100615841559,3.62960552770838,3.58100615841559,3.58100615841559,206422.431936576,0.0,1.0
1998-11-27,13.94,14.13,13.94,14.0,67244,3.56565898916524,3.61425835845802,3.56565898916524,3.58100615841559,262891.477521649,0.0,1.0
1998-11-30,14.0,14.38,14.0,14.06,66044,3.58100615841559,3.67820489700116,3.58100615841559,3.59635332766595,258200.058614,0.0,1.0
1998-12-01,14.19,14.25,13.94,13.94,49644,3.62960552770838,3.64495269695873,3.56565898916524,3.56565898916524,194084.000209457,0.0,1.0
1998-12-02,14.19,14.44,14.13,14.19,14667,3.62960552770838,3.69355206625151,3.61425835845802,3.62960552770838,57340.8675987452,0.0,1.0
1998-12-03,13.88,14.06,13.88,14.0,50267,3.55031181991489,3.59635332766595,3.55031181991489,3.58100615841559,196519.628525679,0.0,1.0
1998-12-04,14.62,14.62,13.88,13.88,41644,3.73959357400257,3.73959357400257,3.55031181991489,3.55031181991489,162807.874158461,0.0,1.0
1998-12-07,14.56,14.81,14.38,14.62,25778,3.72424640475222,3.78819294329535,3.67820489700116,3.73959357400257,100779.497167823,0.0,1.0
1998-12-08,14.56,14.75,14.56,14.56,135200,3.72424640475222,3.772845774045,3.72424640475222,3.72424640475222,528566.530261836,0.0,1.0
1998-12-09,14.56,14.69,14.56,14.69,118444,3.72424640475222,3.75749860479465,3.72424640475222,3.75749860479465,463058.684248025,0.0,1.0
1998-12-10,14.56,14.69,14.56,14.56,54444,3.72424640475222,3.75749860479465,3.72424640475222,3.72424640475222,212849.675840055,0.0,1.0
1998-12-11,14.31,14.56,14.25,14.56,9867,3.66029986620908,3.72424640475222,3.64495269695873,3.72424640475222,38575.1919681475,0.0,1.0
1998-12-14,14.19,14.38,14.19,14.31,8044,3.62960552770838,3.67820489700116,3.62960552770838,3.66029986620908,31448.1447442767,0.0,1.0
1998-12-15,13.88,14.13,13.88,14.06,24044,3.55031181991489,3.61425835845802,3.55031181991489,3.59635332766595,94000.3968462692,0.0,1.0
1998-12-16,13.5,13.88,13.5,13.88,30400,3.45311308132932,3.55031181991489,3.45311308132932,3.55031181991489,118849.278993786,0.0,1.0
1998-12-17,13.63,13.63,13.5,13.56,38178,3.48636528137175,3.48636528137175,3.45311308132932,3.46846025057968,149257.492546867,0.0,1.0
1998-12-18,13.88,14.13,13.56,14.0,38044,3.55031181991489,3.61425835845802,3.46846025057968,3.58100615841559,148733.617435513,0.0,1.0
1998-12-21,14.06,14.13,13.88,14.0,16044,3.59635332766595,3.61425835845802,3.55031181991489,3.58100615841559,62724.2707952729,0.0,1.0
1998-12-22,14.0,14.31,14.0,14.06,18978,3.58100615841559,3.66029986620908,3.58100615841559,3.59635332766595,74194.790024476,0.0,1.0
1998-12-23,14.19,14.19,14.06,14.13,40044,3.62960552770838,3.62960552770838,3.59635332766595,3.61425835845802,156552.648948262,0.0,1.0
1998-12-24,14.19,14.19,14.0,14.06,14267,3.62960552770838,3.62960552770838,3.58100615841559,3.59635332766595,55777.0612961954,0.0,1.0
1998-12-28,14.0,14.13,13.94,14.13,17200,3.58100615841559,3.61425835845802,3.56565898916524,3.61425835845802,67243.671009642,0.0,1.0
1998-12-29,13.63,13.88,13.5,13.88,68400,3.48636528137175,3.55031181991489,3.45311308132932,3.55031181991489,267410.877736018,0.0,1.0
1998-12-30,13.5,13.63,13.44,13.5,33778,3.45311308132932,3.48636528137175,3.43776591207897,3.45311308132932,132055.623218819,0.0,1.0
1998-12-31,13.88,13.94,13.63,13.63,31467,3.55031181991489,3.56565898916524,3.48636528137175,3.48636528137175,123020.732305837,0.0,1.0
1999-01-04,14.38,14.5,13.94,13.94,48444,3.67820489700116,3.70889923550186,3.56565898916524,3.56565898916524,189392.581301808,0.0,1.0
1999-01-05,14.19,14.5,14.19,14.38,53200,3.62960552770838,3.70889923550186,3.62960552770838,3.67820489700116,207986.238239125,0.0,1.0
1999-01-06,13.88,14.0,13.88,13.88,73778,3.55031181991489,3.58100615841559,3.55031181991489,3.55031181991489,288436.2534738,0.0,1.0
1999-01-07,13.88,14.06,13.88,13.94,76844,3.55031181991489,3.59635332766595,3.55031181991489,3.56565898916524,300422.828782845,0.0,1.0
1999-01-08,14.0,14.0,13.69,13.75,40978,3.58100615841559,3.58100615841559,3.50171245062211,3.51705961987246,160204.136664716,0.0,1.0
1999-01-11,13.63,13.94,13.63,13.88,20000,3.48636528137175,3.56565898916524,3.48636528137175,3.55031181991489,78190.3151274907,0.0,1.0
1999-01-12,13.5,13.56,13.12,13.5,41467,3.45311308132932,3.46846025057968,3.35591434274376,3.45311308132932,162115.889869583,0.0,1.0
1999-01-13,13.44,13.56,13.19,13.56,56844,3.43776591207897,3.46846025057968,3.37381937353583,3.46846025057968,222232.513655354,0.0,1.0
1999-01-14,12.87,13.44,12.75,13.44,41467,3.29196780420062,3.43776591207897,3.26127346569992,3.43776591207897,162115.889869583,0.0,1.0
1999-01-15,12.87,12.94,12.75,12.87,24578,3.29196780420062,3.3098728349927,3.26127346569992,3.29196780420062,96088.0782601733,0.0,1.0
1999-01-19,12.5,12.87,12.25,12.87,35600,3.19732692715678,3.29196780420062,3.13338038861364,3.29196780420062,139178.760926933,0.0,1.0
1999-01-20,12.38,12.44,12.19,12.38,40578,3.16663258865607,3.18197975790643,3.11803321936329,3.16663258865607,158640.330362166,0.0,1.0
1999-01-21,12.69,12.69,12.06,12.38,45600,3.24592629644956,3.24592629644956,3.08478101932086,3.16663258865607,178273.918490679,0.0,1.0
1999-01-22,12.75,12.75,12.5,12.62,63467,3.26127346569992,3.26127346569992,3.19732692715678,3.22802126565748,248125.236509822,0.0,1.0
1999-01-25,12.87,12.87,12.5,12.69,49378,3.29196780420062,3.29196780420062,3.19732692715678,3.24592629644956,193044.069018262,0.0,1.0
1999-01-26,13.19,13.19,12.81,12.87,41244,3.37381937353583,3.37381937353583,3.27662063495027,3.29196780420062,161244.067855911,0.0,1.0
1999-01-27,13.19,13.44,13.12,13.12,37600,3.37381937353583,3.43776591207897,3.35591434274376,3.35591434274376,146997.792439683,0.0,1.0
1999-01-28,13.0,13.25,13.0,13.25,18800,3.32522000424305,3.38916654278619,3.32522000424305,3.38916654278619,73498.8962198412,0.0,1.0
1999-01-29,13.31,13.31,13.0,13.12,16800,3.40451371203654,3.40451371203654,3.32522000424305,3.35591434274376,65679.8647070921,0.0,1.0
1999-02-01,13.12,13.5,13.06,13.31,36578,3.35591434274376,3.45311308132932,3.3405671734934,3.40451371203654,143002.267336668,0.0,1.0
1999-02-02,12.5,13.06,12.25,13.06,38844,3.19732692715678,3.3405671734934,3.13338038861364,3.3405671734934,151861.230040612,0.0,1.0
1999-02-03,12.38,12.5,12.31,12.44,21867,3.16663258865607,3.19732692715678,3.148727557864,3.18197975790643,85489.3810446421,0.0,1.0
1999-02-04,12.5,12.62,12.38,12.38,28267,3.19732692715678,3.22802126565748,3.16663258865607,3.16663258865607,110510.281885439,0.0,1.0
1999-02-05,12.62,12.94,12.5,12.5,65467,3.22802126565748,3.3098728349927,3.19732692715678,3.19732692715678,255944.268022572,0.0,1.0
1999-02-08,12.75,12.81,12.62,12.75,38800,3.26127346569992,3.27662063495027,3.22802126565748,3.26127346569992,151689.211347332,0.0,1.0
1999-02-09,12.69,12.75,12.69,12.69,32444,3.24592629644956,3.26127346569992,3.24592629644956,3.24592629644956,126840.329199815,0.0,1.0
1999-02-10,12.75,12.75,12.56,12.62,26444,3.29196780420062,3.29196780420062,3.2429110290792,3.25840264227544,102419.288417637,0.12,1.0
1999-02-11,13.31,13.31,12.75,12.75,175378,3.43655619403218,3.43655619403218,3.29196780420062,3.29196780420062,679250.112090017,0.0,1.0
1999-02-12,12.87,13.44,12.87,13.44,20267,3.3229510305931,3.47012135595736,3.3229510305931,3.47012135595736,78495.3758266622,0.0,1.0
1999-02-16,13.0,13.0,13.0,13.0,33200,3.35651619251828,3.35651619251828,3.35651619251828,3.35651619251828,128585.704714323,0.0,1.0
1999-02-17,12.81,12.94,12.75,12.94,10978,3.30745941739686,3.34102457932204,3.29196780420062,3.34102457932204,42518.4899504169,0.0,1.0
1999-02-18,12.75,12.75,12.62,12.69,47200,3.29196780420062,3.29196780420062,3.25840264227544,3.27647619100438,182808.59224446,0.0,1.0
1999-02-19,12.75,12.81,12.75,12.75,42800,3.29196780420062,3.30745941739686,3.29196780420062,3.29196780420062,165767.113306417,0.0,1.0
1999-02-22,13.0,13.0,12.75,12.75,14400,3.35651619251828,3.35651619251828,3.29196780420062,3.29196780420062,55772.1128881402,0.0,1.0
1999-02-23,13.31,13.31,13.0,13.0,19200,3.43655619403218,3.43655619403218,3.35651619251828,3.35651619251828,74362.8171841869,0.0,1.0
1999-02-24,12.94,13.25,12.87,13.12,29200,3.34102457932204,3.42106458083594,3.3229510305931,3.38749941891076,113093.451134284,0.0,1.0
1999-02-25,12.87,12.87,12.81,12.81,32800,3.3229510305931,3.3229510305931,3.30745941739686,3.30745941739686,127036.479356319,0.0,1.0
1999-02-26,12.75,12.94,12.75,12.87,14578,3.29196780420062,3.34102457932204,3.29196780420062,3.3229510305931,56461.5181724519,0.0,1.0
1999-03-01,13.44,13.44,12.75,12.75,48844,3.47012135595736,3.47012135595736,3.29196780420062,3.29196780420062,189175.908465856,0.0,1.0
1999-03-02,13.5,13.56,13.5,13.5,29244,3.4856129691536,3.50110458234984,3.4856129691536,3.4856129691536,113263.865923665,0.0,1.0
1999-03-03,13.12,13.44,13.0,13.44,37778,3.38749941891076,3.47012135595736,3.35651619251828,3.47012135595736,146316.588936678,0.0,1.0
1999-03-04,13.19,13.25,13.12,13.25,30178,3.4055729676397,3.42106458083594,3.38749941891076,3.42106458083594,116881.307134604,0.0,1.0
1999-03-05,12.94,13.31,12.94,13.31,25467,3.34102457932204,3.43655619403218,3.34102457932204,3.43655619403218,98635.305480713,0.0,1.0
1999-03-08,12.87,13.0,12.81,12.94,30578,3.3229510305931,3.35651619251828,3.30745941739686,3.34102457932204,118430.532492608,0.0,1.0
1999-03-09,13.06,13.12,12.94,12.94,15644,3.37200780571452,3.38749941891076,3.34102457932204,3.34102457932204,60590.2037515323,0.0,1.0
1999-03-10,13.25,13.31,13.19,13.19,13644,3.42106458083594,3.43655619403218,3.4055729676397,3.4055729676397,52844.0769615128,0.0,1.0
1999-03-11,13.12,13.31,13.06,13.25,30800,3.38749941891076,3.43655619403218,3.37200780571452,3.42106458083594,119290.3525663,0.0,1.0
1999-03-12,13.0,13.12,13.0,13.12,16978,3.35651619251828,3.38749941891076,3.35651619251828,3.38749941891076,65756.8703204753,0.0,1.0
1999-03-15,13.06,13.06,13.0,13.0,25600,3.37200780571452,3.37200780571452,3.35651619251828,3.35651619251828,99150.4229122492,0.0,1.0
1999-03-16,13.19,13.19,13.0,13.0,21600,3.4055729676397,3.4055729676397,3.35651619251828,3.35651619251828,83658.1693322103,0.0,1.0
1999-03-17,13.37,13.63,13.19,13.25,25778,3.45204780722841,3.51917813107878,3.4055729676397,3.42106458083594,99839.8281965611,0.0,1.0
1999-03-18,13.06,13.37,13.0,13.31,10578,3.37200780571452,3.45204780722841,3.35651619251828,3.43655619403218,40969.264592413,0.0,1.0
1999-03-19,12.94,13.06,12.75,13.0,116578,3.34102457932204,3.37200780571452,3.29196780420062,3.35651619251828,451513.984463445,0.0,1.0
1999-03-22,12.5,13.0,12.5,13.0,79200,3.22741941588296,3.35651619251828,3.22741941588296,3.35651619251828,306746.620884771,0.0,1.0
1999-03-23,12.31,12.44,12.31,12.44,48044,3.17836264076154,3.21192780268672,3.17836264076154,3.21192780268672,186077.457749848,0.0,1.0
1999-03-24,12.13,12.25,12.0,12.25,225200,3.13188780117283,3.1628710275653,3.09832263924764,3.1628710275653,872213.876556191,0.0,1.0
1999-03-25,12.5,12.5,12.06,12.06,35244,3.22741941588296,3.22741941588296,3.11381425244388,3.11381425244388,136502.246293723,0.0,1.0
1999-03-26,12.38,12.56,12.31,12.56,56667,3.19643618949048,3.2429110290792,3.17836264076154,3.2429110290792,219474.883405017,0.0,1.0
1999-03-29,12.13,12.44,12.0,12.25,19244,3.13188780117283,3.21192780268672,3.09832263924764,3.1628710275653,74533.2319735672,0.0,1.0
1999-03-30,12.38,12.38,12.06,12.06,22800,3.19643618949048,3.19643618949048,3.11381425244388,3.11381425244388,88305.8454062221,0.0,1.0
1999-03-31,11.12,12.38,11.12,12.31,73644,2.87111231236948,3.19643618949048,2.87111231236948,3.17836264076154,285227.880662097,0.0,1.0
1999-04-01,11.88,11.88,11.31,11.31,38667,3.06733941285517,3.06733941285517,2.9201690874909,2.9201690874909,149759.742294841,0.0,1.0
1999-04-05,12.56,12.56,12.0,12.0,40044,3.2429110290792,3.2429110290792,3.09832263924764,3.09832263924764,155092.95058977,0.0,1.0
1999-04-06,12.31,12.62,12.31,12.5,14400,3.17836264076154,3.25840264227544,3.17836264076154,3.22741941588296,55772.1128881402,0.0,1.0
1999-04-07,11.88,12.31,11.88,12.31,24400,3.06733941285517,3.17836264076154,3.06733941285517,3.17836264076154,94502.7468382374,0.0,1.0
1999-04-08,11.81,11.88,11.63,11.88,19600,3.04926586412622,3.06733941285517,3.00279102453751,3.06733941285517,75912.0425421909,0.0,1.0
1999-04-09,12.38,12.38,11.63,11.75,50400,3.19643618949048,3.19643618949048,3.00279102453751,3.03377425092998,195202.395108491,0.0,1.0
1999-04-12,12.75,12.75,12.25,12.25,26178,3.29196780420062,3.29196780420062,3.1628710275653,3.1628710275653,101389.053554565,0.0,1.0
1999-04-13,13.12,13.31,12.81,12.87,17867,3.38749941891076,3.43655619403218,3.30745941739686,3.3229510305931,69200.0236786389,0.0,1.0
1999-04-14,13.81,14.0,13.19,13.25,59600,3.5656529706675,3.61470974578892,3.4055729676397,3.42106458083594,230834.57834258,0.0,1.0
1999-04-15,14.75,14.81,14.0,14.0,107067,3.80835491074189,3.82384652393813,3.61470974578892,3.61470974578892,414677.278513508,0.0,1.0
1999-04-16,14.94,15.19,14.62,14.62,92667,3.85741168586331,3.92196007418097,3.77478974881671,3.77478974881671,358905.165625368,0.0,1.0
1999-04-19,14.69,14.94,14.62,14.94,46667,3.79286329754566,3.85741168586331,3.77478974881671,3.85741168586331,180744.249454919,0.0,1.0
1999-04-20,14.62,14.69,14.56,14.69,31200,3.77478974881671,3.79286329754566,3.75929813562047,3.79286329754566,120839.577924304,0.0,1.0
1999-04-21,14.69,14.75,14.56,14.69,33378,3.79286329754566,3.80835491074189,3.75929813562047,3.79286329754566,129275.109998635,0.0,1.0
1999-04-22,14.69,14.69,14.62,14.69,18578,3.79286329754566,3.79286329754566,3.77478974881671,3.79286329754566,71953.7717524908,0.0,1.0
1999-04-23,14.38,14.69,14.19,14.69,83378,3.71282329603176,3.79286329754566,3.66376652091034,3.79286329754566,322928.279749122,0.0,1.0
1999-04-26,14.5,14.5,14.31,14.38,70844,3.74380652242423,3.74380652242423,3.69474974730281,3.71282329603176,274383.30315607,0.0,1.0
1999-04-27,14.62,14.69,14.44,14.44,47644,3.77478974881671,3.79286329754566,3.728314909228,3.728314909228,184528.232391844,0.0,1.0
1999-04-28,14.69,14.69,14.62,14.62,22444,3.79286329754566,3.79286329754566,3.77478974881671,3.77478974881671,86927.0348375984,0.0,1.0
1999-04-29,14.87,14.94,14.56,14.62,22444,3.83933813713437,3.85741168586331,3.75929813562047,3.77478974881671,86927.0348375985,0.0,1.0
1999-04-30,14.87,15.0,14.87,14.94,62044,3.83933813713437,3.87290329905955,3.83933813713437,3.85741168586331,240300.345279984,0.0,1.0
1999-05-03,15.31,15.62,14.81,14.87,31244,3.95294330057345,4.03298330208735,3.82384652393813,3.83933813713437,121009.992713684,0.0,1.0
1999-05-04,15.31,15.44,15.19,15.44,18400,3.95294330057345,3.98650846249863,3.92196007418097,3.98650846249863,71264.3664681792,0.0,1.0
1999-05-05,15.25,15.31,15.19,15.31,12400,3.93745168737721,3.95294330057345,3.92196007418097,3.95294330057345,48025.9860981208,0.0,1.0
1999-05-06,15.5,15.5,15.19,15.19,8800,4.00200007569487,4.00200007569487,3.92196007418097,3.92196007418097,34082.9578760857,0.0,1.0
1999-05-07,15.81,15.88,15.5,15.5,15067,4.08204007720877,4.10011362593771,4.00200007569487,4.00200007569487,58355.4461726117,0.0,1.0
1999-05-10,16.75,17.37,16.0,16.0,61778,4.32474201728317,4.48482202031096,4.13109685233019,4.13109685233019,239270.110416911,0.0,1.0
1999-05-11,16.44,16.88,16.31,16.75,19378,4.24470201576927,4.35830717920835,4.21113685384409,4.32474201728317,75052.2224684987,0.0,1.0
1999-05-12,15.37,16.31,15.31,16.31,30267,3.99941814016216,4.24401495550064,3.98380557748099,4.24401495550064,116317.867673906,0.12,1.0
1999-05-13,15.88,15.88,15.37,15.37,23867,4.13212492295219,4.13212492295219,3.99941814016216,3.99941814016216,91722.2898791788,0.0,1.0
1999-05-14,16.06,16.06,15.62,15.75,9778,4.17896261099573,4.17896261099573,4.06447048466708,4.09829770380964,37577.431199506,0.0,1.0
1999-05-17,15.81,15.94,15.56,15.94,8578,4.11391026649082,4.14773748563337,4.0488579219859,4.14773748563337,32965.7603629947,0.0,1.0
1999-05-18,15.5,15.81,15.5,15.81,7200,4.03324535930472,4.11391026649082,4.03324535930472,4.11391026649082,27670.0250190676,0.0,1.0
1999-05-19,15.25,15.5,15.25,15.5,12844,3.96819301479981,4.03324535930472,3.96819301479981,4.03324535930472,49360.2501867922,0.0,1.0
1999-05-20,15.0,15.25,14.94,15.25,26044,3.90314067029489,3.96819301479981,3.88752810761371,3.96819301479981,100088.629388416,0.0,1.0
1999-05-21,15.25,15.25,14.87,15.0,48400,3.96819301479981,3.96819301479981,3.86931345115234,3.90314067029489,186004.057072621,0.0,1.0
1999-05-24,16.0,16.0,15.25,15.31,58978,4.16335004831455,4.16335004831455,3.96819301479981,3.98380557748099,226655.935496468,0.0,1.0
1999-05-25,16.56,16.75,16.0,16.0,53867,4.30906730000556,4.35850708182929,4.16335004831455,4.16335004831455,207014.06079196,0.0,1.0
1999-05-26,16.94,17.0,16.56,16.56,71200,4.40794686365303,4.42355942633421,4.30906730000556,4.30906730000556,273625.802966335,0.0,1.0
1999-05-27,16.88,16.88,16.69,16.69,25644,4.39233430097185,4.39233430097185,4.34289451914812,4.34289451914812,98551.4057762459,0.0,1.0
1999-05-28,16.94,16.94,16.88,16.94,15867,4.40794686365303,4.40794686365303,4.39233430097185,4.40794686365303,60977.8176357703,0.0,1.0
1999-06-01,17.25,17.25,16.88,16.88,81067,4.48861177083912,4.48861177083912,4.39233430097185,4.39233430097185,311545.26641955,0.0,1.0
1999-06-02,17.25,17.25,17.0,17.12,68178,4.48861177083912,4.48861177083912,4.42355942633421,4.45478455169657,262012.078576388,0.0,1.0
1999-06-03,17.19,17.25,17.0,17.19,37644,4.47299920815795,4.48861177083912,4.42355942633421,4.47299920815795,144668.114141358,0.0,1.0
1999-06-04,17.19,17.19,17.0,17.12,41867,4.47299920815795,4.47299920815795,4.42355942633421,4.45478455169657,160897.352426848,0.0,1.0
1999-06-07,17.31,17.44,17.0,17.06,24978,4.5042243335203,4.53805155266286,4.42355942633421,4.43917198901539,95991.9284619822,0.0,1.0
1999-06-08,17.44,17.5,17.19,17.19,17778,4.53805155266286,4.55366411534404,4.47299920815795,4.47299920815795,68321.9034429145,0.0,1.0
1999-06-09,17.31,17.31,17.06,17.19,21200,4.5042243335203,4.5042243335203,4.43917198901539,4.47299920815795,81472.8514450325,0.0,1.0
1999-06-10,17.31,17.31,17.19,17.19,2800,4.5042243335203,4.5042243335203,4.47299920815795,4.47299920815795,10760.565285193,0.0,1.0
1999-06-11,17.19,17.19,17.06,17.19,30444,4.47299920815795,4.47299920815795,4.43917198901539,4.47299920815795,116998.089122291,0.0,1.0
1999-06-14,17.25,17.25,17.19,17.25,7244,4.48861177083912,4.48861177083912,4.47299920815795,4.48861177083912,27839.1196164064,0.0,1.0
1999-06-15,17.06,17.25,17.06,17.25,11778,4.43917198901539,4.48861177083912,4.43917198901539,4.48861177083912,45263.5492603581,0.0,1.0
1999-06-16,17.25,17.31,17.06,17.06,391867,4.48861177083912,4.5042243335203,4.43917198901539,4.43917198901539,1505968.01307597,0.0,1.0
1999-06-17,17.5,17.5,17.31,17.31,13600,4.55366411534404,4.55366411534404,4.5042243335203,4.5042243335203,52265.6028137944,0.0,1.0
1999-06-18,17.31,17.44,17.25,17.37,56267,4.5042243335203,4.53805155266286,4.48861177083912,4.51983689620148,216237.402464983,0.0,1.0
1999-06-21,17.31,17.31,17.25,17.25,106578,4.5042243335203,4.5042243335203,4.48861177083912,4.48861177083912,409585.545344749,0.0,1.0
1999-06-22,17.56,17.56,17.25,17.31,33244,4.56927667802522,4.56927667802522,4.48861177083912,4.5042243335203,127758.654407484,0.0,1.0
1999-06-23,17.25,17.5,17.25,17.5,43644,4.48861177083912,4.55366411534404,4.48861177083912,4.55366411534404,167726.468323915,0.0,1.0
1999-06-24,17.37,17.37,17.25,17.25,10578,4.51983689620148,4.51983689620148,4.48861177083912,4.48861177083912,40651.8784238469,0.0,1.0
1999-06-25,17.31,17.5,17.31,17.31,12400,4.5042243335203,4.55366411534404,4.5042243335203,4.5042243335203,47653.9319772832,0.0,1.0
1999-06-28,17.56,17.62,17.44,17.44,39378,4.56927667802522,4.5848892407064,4.53805155266286,4.53805155266286,151331.978500117,0.0,1.0
1999-06-29,17.94,17.94,17.56,17.62,17600,4.66815624167269,4.66815624167269,4.56927667802522,4.5848892407064,67637.8389354986,0.0,1.0
1999-06-30,19.0,19.0,17.87,17.87,88844,4.94397818237353,4.94397818237353,4.64994158521131,4.64994158521131,341432.736499173,0.0,1.0
1999-07-01,19.0,19.0,18.81,19.0,41378,4.94397818237353,4.94397818237353,4.89453840054979,4.94397818237353,159018.096560969,0.0,1.0
1999-07-02,18.56,19.06,18.56,18.88,67244,4.82948605604488,4.95959074505471,4.82948605604488,4.91275305701117,258422.66144197,0.0,1.0
1999-07-06,18.5,18.81,18.5,18.63,48044,4.8138734933637,4.89453840054979,4.8138734933637,4.84770071250625,184635.92805779,0.0,1.0
1999-07-07,17.44,18.47,17.44,18.47,58178,4.53805155266286,4.80606721202311,4.53805155266286,4.80606721202311,223581.488272127,0.0,1.0
1999-07-08,17.31,17.56,17.25,17.56,79600,4.5042243335203,4.56927667802522,4.48861177083912,4.56927667802522,305907.498821915,0.0,1.0
1999-07-09,16.69,17.37,16.38,17.31,92044,4.34289451914812,4.51983689620148,4.26222961196202,4.5042243335203,353730.525396536,0.0,1.0
1999-07-12,16.94,16.94,16.69,16.69,23467,4.40794686365303,4.40794686365303,4.34289451914812,4.34289451914812,90185.0662670083,0.0,1.0
1999-07-13,16.31,16.88,16.25,16.88,18800,4.24401495550064,4.39233430097185,4.22840239281947,4.39233430097185,72249.50977201,0.0,1.0
1999-07-14,16.31,16.44,16.25,16.38,28178,4.24401495550064,4.2778421746432,4.22840239281947,4.26222961196202,108289.717359346,0.0,1.0
1999-07-15,16.31,16.31,16.0,16.25,60400,4.24401495550064,4.24401495550064,4.16335004831455,4.22840239281947,232120.765437734,0.0,1.0
1999-07-16,16.31,16.31,16.19,16.19,14267,4.24401495550064,4.24401495550064,4.21278983013829,4.21278983013829,54828.9231870886,0.0,1.0
1999-07-19,16.0,16.25,15.94,16.25,20400,4.16335004831455,4.22840239281947,4.14773748563337,4.22840239281947,78398.4042206916,0.0,1.0
1999-07-20,15.62,15.81,15.44,15.75,18444,4.06447048466708,4.11391026649082,4.01763279662354,4.09829770380964,70881.3807571782,0.0,1.0
1999-07-21,15.75,16.06,15.56,15.56,27778,4.09829770380964,4.17896261099573,4.0488579219859,4.0488579219859,106752.493747175,0.0,1.0
1999-07-22,15.5,15.62,15.37,15.62,6444,4.03324535930472,4.06447048466708,3.99941814016216,4.06447048466708,24764.6723920655,0.0,1.0
1999-07-23,15.12,15.5,15.12,15.37,15600,3.93436579565725,4.03324535930472,3.93436579565725,3.99941814016216,59951.7208746465,0.0,1.0
1999-07-26,15.19,15.25,15.06,15.25,12178,3.95258045211863,3.96819301479981,3.91875323297607,3.96819301479981,46800.7728725285,0.0,1.0
1999-07-27,15.37,15.5,15.19,15.19,14400,3.99941814016216,4.03324535930472,3.95258045211863,3.95258045211863,55340.0500381353,0.0,1.0
1999-07-28,15.56,15.56,15.44,15.44,5600,4.0488579219859,4.0488579219859,4.01763279662354,4.01763279662354,21521.1305703859,0.0,1.0
1999-07-29,15.06,15.44,14.81,15.44,18178,3.91875323297607,4.01763279662354,3.85370088847116,4.01763279662354,69859.1270550849,0.0,1.0
1999-07-30,16.0,16.0,15.12,15.12,24400,4.16335004831455,4.16335004831455,3.93436579565725,3.93436579565725,93770.6403423958,0.0,1.0
1999-08-02,15.31,15.88,15.25,15.88,24800,3.98380557748099,4.13212492295219,3.96819301479981,4.13212492295219,95307.8639545661,0.0,1.0
1999-08-03,15.12,15.5,14.94,15.44,28578,3.93436579565725,4.03324535930472,3.88752810761371,4.01763279662354,109826.940971516,0.0,1.0
1999-08-04,15.25,15.44,15.06,15.06,16000,3.96819301479981,4.01763279662354,3.91875323297607,3.91875323297607,61488.9444868169,0.0,1.0
1999-08-05,15.06,15.31,15.0,15.12,26178,3.91875323297607,3.98380557748099,3.90314067029489,3.93436579565725,100603.599298493,0.0,1.0
1999-08-06,14.94,15.0,14.94,15.0,15867,3.88752810761371,3.90314067029489,3.88752810761371,3.90314067029489,60977.8176357703,0.0,1.0
1999-08-09,14.69,15.0,14.69,15.0,14978,3.8224757631088,3.90314067029489,3.8224757631088,3.90314067029489,57561.3381577214,0.0,1.0
1999-08-10,14.56,14.94,14.38,14.81,35467,3.78864854396624,3.88752810761371,3.7418108559227,3.85370088847116,136301.774632121,0.0,1.0
1999-08-11,14.56,14.62,14.56,14.62,7244,3.78864854396624,3.80426110664742,3.78864854396624,3.80426110664742,27839.1196164064,0.0,1.0
1999-08-12,14.62,14.62,14.38,14.5,9200,3.83548623200978,3.83548623200978,3.77252339372781,3.8040048128688,35068.3047373424,0.12,1.0
1999-08-13,14.56,14.56,14.38,14.5,77244,3.81974552243929,3.81974552243929,3.77252339372781,3.8040048128688,294436.53599253,0.0,1.0
1999-08-16,14.56,14.62,14.5,14.56,29467,3.81974552243929,3.83548623200978,3.8040048128688,3.81974552243929,112321.493010355,0.0,1.0
1999-08-17,14.75,14.94,14.62,14.69,48667,3.86959110274584,3.9194366830524,3.83548623200978,3.85385039317535,185507.520288287,0.0,1.0
1999-08-18,14.62,14.75,14.56,14.62,97778,3.83548623200978,3.86959110274584,3.81974552243929,3.83548623200978,372707.467457376,0.0,1.0
1999-08-19,14.87,14.87,14.56,14.62,23600,3.90107252188683,3.90107252188683,3.81974552243929,3.83548623200978,89957.8251957912,0.0,1.0
1999-08-20,14.94,15.0,14.81,15.0,4800,3.9194366830524,3.93517739262289,3.88533181231634,3.93517739262289,18296.506819483,0.0,1.0
1999-08-23,15.31,15.5,15.31,15.5,7378,4.01650439207043,4.06634997237699,4.01650439207043,4.06634997237699,28123.255690447,0.0,1.0
1999-08-24,14.81,15.31,14.81,15.31,10267,3.88533181231634,4.01650439207043,3.88533181231634,4.01650439207043,39135.4657324232,0.0,1.0
1999-08-25,14.69,14.75,14.62,14.75,20667,3.85385039317535,3.86959110274584,3.83548623200978,3.86959110274584,78777.8971746365,0.0,1.0
1999-08-26,14.75,14.81,14.62,14.62,14044,3.86959110274584,3.88533181231634,3.83548623200978,3.83548623200978,53532.529536004,0.0,1.0
1999-08-27,14.69,14.75,14.69,14.75,17200,3.85385039317535,3.86959110274584,3.85385039317535,3.86959110274584,65562.4827698141,0.0,1.0
1999-08-30,14.94,14.94,14.62,14.69,24667,3.9194366830524,3.9194366830524,3.83548623200978,3.85385039317535,94024.9861908722,0.0,1.0
1999-08-31,15.06,15.12,14.81,14.87,16444,3.95091810219338,3.96665881176388,3.88533181231634,3.90107252188683,62680.7829457455,0.0,1.0
1999-09-01,15.25,15.44,15.19,15.19,22178,4.00076368249994,4.0506092628065,3.98502297292945,3.98502297292945,84537.4850505195,0.0,1.0
1999-09-02,15.0,15.19,15.0,15.12,27644,3.93517739262289,3.98502297292945,3.93517739262289,3.96665881176388,105372.632191206,0.0,1.0
1999-09-03,15.19,15.19,15.0,15.12,9867,3.98502297292945,3.98502297292945,3.93517739262289,3.96665881176388,37610.7568307997,0.0,1.0
1999-09-07,15.19,15.19,15.06,15.19,8578,3.98502297292945,3.98502297292945,3.95091810219338,3.98502297292945,32697.3823953177,0.0,1.0
1999-09-08,15.19,15.19,15.0,15.19,9867,3.98502297292945,3.98502297292945,3.93517739262289,3.98502297292945,37610.7568307997,0.0,1.0
1999-09-09,15.0,15.19,15.0,15.06,15467,3.93517739262289,3.98502297292945,3.93517739262289,3.95091810219338,58956.6814535299,0.0,1.0
1999-09-10,15.06,15.06,15.0,15.0,844,3.95091810219338,3.95091810219338,3.93517739262289,3.93517739262289,3217.13578242576,0.0,1.0
1999-09-13,15.06,15.06,15.0,15.0,24044,3.95091810219338,3.95091810219338,3.93517739262289,3.93517739262289,91650.2520765936,0.0,1.0
1999-09-14,15.06,15.06,15.06,15.06,6000,3.95091810219338,3.95091810219338,3.95091810219338,3.95091810219338,22870.6335243537,0.0,1.0
1999-09-15,15.06,15.12,15.06,15.06,3600,3.95091810219338,3.96665881176388,3.95091810219338,3.95091810219338,13722.3801146122,0.0,1.0
1999-09-16,15.25,15.25,15.06,15.06,18800,4.00076368249994,4.00076368249994,3.95091810219338,3.95091810219338,71661.3183763083,0.0,1.0
1999-09-17,15.25,15.25,15.19,15.25,9778,4.00076368249994,4.00076368249994,3.98502297292945,4.00076368249994,37271.5091001885,0.0,1.0
1999-09-20,15.31,15.37,15.25,15.25,3467,4.01650439207043,4.03224510164092,4.00076368249994,4.00076368249994,13215.4144048224,0.0,1.0
1999-09-21,15.31,15.37,15.31,15.31,5244,4.01650439207043,4.03224510164092,4.01650439207043,4.01650439207043,19988.9337002852,0.0,1.0
1999-09-22,15.31,15.31,15.31,15.31,400,4.01650439207043,4.01650439207043,4.01650439207043,4.01650439207043,1524.70890162358,0.0,1.0
1999-09-23,15.12,15.31,15.12,15.31,18400,3.96665881176388,4.01650439207043,3.96665881176388,4.01650439207043,70136.6094746847,0.0,1.0
1999-09-24,15.37,15.37,15.12,15.12,5467,4.03224510164092,4.03224510164092,3.96665881176388,3.96665881176388,20838.9589129403,0.0,1.0
1999-09-27,15.25,15.37,15.06,15.37,23378,4.00076368249994,4.03224510164092,3.95091810219338,4.03224510164092,89111.6117553902,0.0,1.0
1999-09-28,15.37,15.37,15.19,15.25,13067,4.03224510164092,4.03224510164092,3.98502297292945,4.00076368249994,49808.4280437884,0.0,1.0
1999-09-29,16.31,16.31,15.31,15.31,22578,4.27884955157863,4.27884955157863,4.01650439207043,4.01650439207043,86062.193952143,0.0,1.0
1999-09-30,18.0,18.0,16.31,16.31,33378,4.72221287114747,4.72221287114747,4.27884955157863,4.27884955157863,127229.33429598,0.0,1.0
1999-10-01,16.81,17.87,16.75,17.87,33644,4.41002213133272,4.68810800041141,4.39428142176223,4.68810800041141,128243.265715559,0.0,1.0
1999-10-04,17.0,17.0,16.75,16.75,8800,4.45986771163928,4.45986771163928,4.39428142176223,4.39428142176223,33543.5958357188,0.0,1.0
1999-10-05,16.81,16.94,16.56,16.94,11200,4.41002213133272,4.44412700206879,4.34443584145567,4.44412700206879,42691.8492454603,0.0,1.0
1999-10-06,16.81,16.81,16.75,16.81,3067,4.41002213133272,4.41002213133272,4.39428142176223,4.41002213133272,11690.7055031988,0.0,1.0
1999-10-07,16.44,16.81,16.38,16.81,6000,4.31295442231469,4.41002213133272,4.2972137127442,4.41002213133272,22870.6335243537,0.0,1.0
1999-10-08,16.44,16.44,16.31,16.31,7467,4.31295442231469,4.31295442231469,4.27884955157863,4.27884955157863,28462.5034210582,0.0,1.0
1999-10-11,16.25,16.44,16.25,16.44,8978,4.26310884200813,4.31295442231469,4.26310884200813,4.31295442231469,34222.0912969413,0.0,1.0
1999-10-12,15.88,16.25,15.88,16.25,28400,4.1660411329901,4.26310884200813,4.1660411329901,4.26310884200813,108254.332015274,0.0,1.0
1999-10-13,15.56,15.88,15.56,15.88,10178,4.08209068194748,4.1660411329901,4.08209068194748,4.1660411329901,38796.218001812,0.0,1.0
1999-10-14,15.5,15.56,15.5,15.56,3867,4.06634997237699,4.08209068194748,4.06634997237699,4.08209068194748,14740.123306446,0.0,1.0
1999-10-15,15.44,15.56,15.25,15.56,12978,4.0506092628065,4.08209068194748,4.00076368249994,4.08209068194748,49469.1803131771,0.0,1.0
1999-10-18,15.31,15.44,15.19,15.44,11378,4.01650439207043,4.0506092628065,3.98502297292945,4.0506092628065,43370.3447066828,0.0,1.0
1999-10-19,15.5,15.56,15.25,15.25,4267,4.06634997237699,4.08209068194748,4.00076368249994,4.00076368249994,16264.8322080696,0.0,1.0
1999-10-20,15.56,15.56,15.5,15.56,3244,4.08209068194748,4.08209068194748,4.06634997237699,4.08209068194748,12365.3891921672,0.0,1.0
1999-10-21,15.37,15.5,15.37,15.5,13467,4.03224510164092,4.06634997237699,4.03224510164092,4.06634997237699,51333.136945412,0.0,1.0
1999-10-22,15.12,15.37,15.06,15.37,19200,3.96665881176388,4.03224510164092,3.95091810219338,4.03224510164092,73186.0272779318,0.0,1.0
1999-10-25,15.37,15.56,15.12,15.12,12667,4.03224510164092,4.08209068194748,3.96665881176388,3.96665881176388,48283.7191421648,0.0,1.0
1999-10-26,15.56,15.56,15.37,15.37,9778,4.08209068194748,4.08209068194748,4.03224510164092,4.03224510164092,37271.5091001885,0.0,1.0
1999-10-27,15.81,16.0,15.5,15.5,27867,4.14767697182453,4.19752255213109,4.06634997237699,4.06634997237699,106222.657403861,0.0,1.0
1999-10-28,15.56,15.94,15.5,15.69,65200,4.08209068194748,4.18178184256059,4.06634997237699,4.11619555268355,248527.550964644,0.0,1.0
1999-10-29,15.75,15.88,15.56,15.56,15467,4.13193626225404,4.1660411329901,4.08209068194748,4.08209068194748,58956.6814535298,0.0,1.0
1999-11-01,16.0,16.0,15.75,15.88,68978,4.19752255213109,4.19752255213109,4.13193626225404,4.1660411329901,262928.426540478,0.0,1.0
1999-11-02,16.38,16.38,16.0,16.0,33067,4.2972137127442,4.2972137127442,4.19752255213109,4.19752255213109,126043.873124967,0.0,1.0
1999-11-03,16.38,16.38,16.19,16.38,12978,4.2972137127442,4.2972137127442,4.24736813243764,4.2972137127442,49469.1803131771,0.0,1.0
1999-11-04,16.44,16.44,16.25,16.31,6844,4.31295442231469,4.31295442231469,4.26310884200813,4.27884955157863,26087.7693067795,0.0,1.0
1999-11-05,16.88,17.0,16.25,16.38,21644,4.4283862924983,4.45986771163928,4.26310884200813,4.2972137127442,82501.9986668519,0.0,1.0
1999-11-08,16.63,17.12,16.63,16.94,15067,4.36280000262125,4.49134913078026,4.36280000262125,4.44412700206879,57431.9725519062,0.0,1.0
1999-11-09,16.81,16.94,16.75,16.75,3200,4.41002213133272,4.44412700206879,4.39428142176223,4.39428142176223,12197.6712129887,0.0,1.0
1999-11-10,16.94,16.94,16.56,16.56,10578,4.47560842120977,4.47560842120977,4.37521106583434,4.37521106583434,40037.3095981359,0.12,1.0
1999-11-11,16.63,16.94,16.63,16.94,23778,4.39370531550877,4.47560842120977,4.39370531550877,4.47560842120977,89998.7849900241,0.0,1.0
1999-11-12,16.63,16.69,16.63,16.63,844,4.39370531550877,4.40955752951541,4.39370531550877,4.39370531550877,3194.50645687528,0.0,1.0
1999-11-15,16.75,16.75,16.63,16.75,15067,4.42540974352206,4.42540974352206,4.39370531550877,4.42540974352206,57027.9961916349,0.0,1.0
1999-11-16,17.0,17.0,16.75,16.75,27867,4.49146063521642,4.49146063521642,4.42540974352206,4.42540974352206,105475.487480739,0.0,1.0
1999-11-17,16.88,16.88,16.81,16.88,7200,4.45975620720312,4.45975620720312,4.4412619575287,4.45975620720312,27251.7138501209,0.0,1.0
1999-11-18,16.88,17.0,16.75,17.0,17644,4.45975620720312,4.49146063521642,4.42540974352206,4.49146063521642,66781.8387738241,0.0,1.0
1999-11-19,17.31,17.37,16.94,16.94,11867,4.57336374091742,4.58921595492407,4.47560842120977,4.47560842120977,44916.123369359,0.0,1.0
1999-11-22,17.37,17.75,17.31,17.37,17244,4.58921595492407,4.68961331029949,4.57336374091742,4.58921595492407,65267.8546710395,0.0,1.0
1999-11-23,17.25,17.25,17.12,17.25,4844,4.55751152691078,4.55751152691078,4.52316506322971,4.55751152691078,18334.3474847202,0.0,1.0
1999-11-24,17.0,17.5,16.94,17.12,64578,4.49146063521642,4.62356241860514,4.47560842120977,4.52316506322971,244425.163474042,0.0,1.0
1999-11-26,16.56,17.0,16.56,17.0,28400,4.37521106583434,4.49146063521642,4.37521106583434,4.49146063521642,107492.871297699,0.0,1.0
1999-11-29,16.63,16.63,16.5,16.56,23644,4.39370531550877,4.39370531550877,4.3593588518277,4.37521106583434,89491.6003155913,0.0,1.0
1999-11-30,17.12,17.12,16.56,16.56,46578,4.52316506322971,4.52316506322971,4.37521106583434,4.37521106583434,176295.87884874,0.0,1.0
1999-12-01,16.81,17.12,16.81,17.0,19867,4.4412619575287,4.52316506322971,4.4412619575287,4.49146063521642,75195.8054250489,0.0,1.0
1999-12-02,16.88,16.94,16.81,16.81,11067,4.45975620720312,4.47560842120977,4.4412619575287,4.4412619575287,41888.15516379,0.0,1.0
1999-12-03,16.94,17.0,16.81,16.88,9378,4.47560842120977,4.49146063521642,4.4412619575287,4.45975620720312,35495.3572897825,0.0,1.0
1999-12-06,16.81,17.0,16.75,16.94,13600,4.4412619575287,4.49146063521642,4.42540974352206,4.47560842120977,51475.4594946728,0.0,1.0
1999-12-07,16.75,16.97,16.75,16.81,29600,4.42540974352206,4.48353452821309,4.42540974352206,4.4412619575287,112034.823606052,0.0,1.0
1999-12-08,16.94,17.0,16.81,16.81,29644,4.47560842120977,4.49146063521642,4.4412619575287,4.4412619575287,112201.361857359,0.0,1.0
1999-12-09,16.88,17.0,16.81,17.0,40267,4.45975620720312,4.49146063521642,4.4412619575287,4.49146063521642,152408.994667058,0.0,1.0
1999-12-10,16.94,17.0,16.88,16.94,108044,4.47560842120977,4.49146063521642,4.45975620720312,4.47560842120977,408942.24600312,0.0,1.0
1999-12-13,17.0,17.0,16.94,16.94,20400,4.49146063521642,4.49146063521642,4.47560842120977,4.47560842120977,77213.1892420091,0.0,1.0
1999-12-14,16.75,17.0,16.75,17.0,32267,4.42540974352206,4.49146063521642,4.42540974352206,4.49146063521642,122129.312611368,0.0,1.0
1999-12-15,16.81,16.94,16.75,16.75,22178,4.4412619575287,4.47560842120977,4.42540974352206,4.42540974352206,83942.8485788863,0.0,1.0
1999-12-16,16.81,16.94,16.81,16.81,38267,4.4412619575287,4.47560842120977,4.4412619575287,4.4412619575287,144839.074153136,0.0,1.0
1999-12-17,16.81,16.88,16.81,16.81,20267,4.4412619575287,4.45975620720312,4.4412619575287,4.4412619575287,76709.7895278334,0.0,1.0
1999-12-20,16.88,17.0,16.75,16.75,11244,4.45975620720312,4.49146063521642,4.42540974352206,4.42540974352206,42558.0931292722,0.0,1.0
1999-12-21,16.75,17.0,16.75,16.88,31600,4.42540974352206,4.49146063521642,4.42540974352206,4.45975620720312,119604.744119975,0.0,1.0
1999-12-22,16.88,16.88,16.5,16.69,6667,4.45975620720312,4.45975620720312,4.3593588518277,4.40955752951541,25234.3300331606,0.0,1.0
1999-12-23,16.63,16.94,16.63,16.94,8400,4.39370531550877,4.47560842120977,4.39370531550877,4.47560842120977,31793.6661584743,0.0,1.0
1999-12-27,16.38,16.63,16.38,16.63,8267,4.32765442381441,4.39370531550877,4.32765442381441,4.39370531550877,31290.2664442985,0.0,1.0
1999-12-28,16.39,16.5,16.13,16.38,16000,4.33029645948218,4.3593588518277,4.26160353212005,4.32765442381441,60559.3641113798,0.0,1.0
1999-12-29,16.38,16.44,16.0,16.13,5644,4.32765442381441,4.34350663782105,4.22725706843898,4.26160353212005,21362.3156902892,0.0,1.0
1999-12-30,16.31,16.63,16.31,16.5,9778,4.30916017413999,4.39370531550877,4.30916017413999,4.3593588518277,37009.3413925669,0.0,1.0
1999-12-31,16.63,16.63,16.25,16.31,8578,4.39370531550877,4.39370531550877,4.29330796013334,4.30916017413999,32467.3890842134,0.0,1.0
2000-01-03,16.63,16.81,16.38,16.5,11067,4.39370531550877,4.4412619575287,4.32765442381441,4.3593588518277,41888.1551637899,0.0,1.0
2000-01-04,16.38,16.56,16.38,16.44,12400,4.32765442381441,4.37521106583434,4.32765442381441,4.34350663782105,46933.5071863193,0.0,1.0
2000-01-05,16.0,16.5,16.0,16.5,10400,4.22725706843898,4.3593588518277,4.22725706843898,4.3593588518277,39363.5866723969,0.0,1.0
2000-01-06,15.69,16.06,15.62,15.94,18978,4.14535396273797,4.24310928244563,4.12685971306355,4.21140485443233,71830.9757566104,0.0,1.0
2000-01-07,15.19,15.81,15.12,15.75,10844,4.01325217934926,4.17705839075127,3.99475792967484,4.16120617674462,41044.1090264876,0.0,1.0
2000-01-10,15.56,15.56,15.06,15.06,9644,4.11100749905691,4.11100749905691,3.97890571566819,3.97890571566819,36502.1567181341,0.0,1.0
2000-01-11,14.94,15.69,14.75,15.56,58444,3.9472012876549,4.14535396273797,3.89700260996719,4.11100749905691,221208.217257842,0.0,1.0
2000-01-12,15.0,15.12,15.0,15.06,10444,3.96305350166154,3.99475792967484,3.96305350166154,3.97890571566819,39530.1249237032,0.0,1.0
2000-01-13,15.31,15.37,15.0,15.12,5867,4.04495660736255,4.0608088213692,3.96305350166154,3.99475792967484,22206.3618275916,0.0,1.0
2000-01-14,15.75,15.75,15.31,15.37,5200,4.16120617674462,4.16120617674462,4.04495660736255,4.0608088213692,19681.7933361984,0.0,1.0
2000-01-18,15.81,16.19,15.62,15.94,18400,4.17705839075127,4.27745574612669,4.12685971306355,4.21140485443233,69643.2687280867,0.0,1.0
2000-01-19,16.31,16.31,15.37,15.81,35200,4.30916017413999,4.30916017413999,4.0608088213692,4.17705839075127,133230.601045035,0.0,1.0
2000-01-20,16.69,17.0,16.44,16.5,61600,4.40955752951541,4.49146063521642,4.34350663782105,4.3593588518277,233153.551828812,0.0,1.0
2000-01-21,16.81,16.81,16.56,16.56,40267,4.4412619575287,4.4412619575287,4.37521106583434,4.37521106583434,152408.994667058,0.0,1.0
2000-01-24,16.0,16.75,16.0,16.69,42667,4.22725706843898,4.42540974352206,4.22725706843898,4.40955752951541,161492.899283765,0.0,1.0
2000-01-25,16.44,16.44,15.94,15.94,48844,4.34350663782105,4.34350663782105,4.21140485443233,4.21140485443233,184872.598791015,0.0,1.0
2000-01-26,16.38,16.56,15.88,16.5,44000,4.32765442381441,4.37521106583434,4.19555264042569,4.3593588518277,166538.251306294,0.0,1.0
2000-01-27,16.13,16.41,16.0,16.25,23244,4.26160353212005,4.33558053081773,4.22725706843898,4.29330796013334,87977.6162128069,0.0,1.0
2000-01-28,16.13,16.25,16.13,16.25,102400,4.26160353212005,4.29330796013334,4.26160353212005,4.29330796013334,387579.93031283,0.0,1.0
2000-01-31,15.94,16.13,15.75,16.13,50178,4.21140485443233,4.26160353212005,4.16120617674462,4.26160353212005,189921.735773801,0.0,1.0
2000-02-01,16.0,16.13,15.94,15.94,59778,4.22725706843898,4.26160353212005,4.21140485443233,4.21140485443233,226257.354240629,0.0,1.0
2000-02-02,16.31,16.38,16.0,16.0,39644,4.30916017413999,4.32765442381441,4.22725706843898,4.22725706843898,150050.964426971,0.0,1.0
2000-02-03,16.31,16.44,16.0,16.44,42000,4.30916017413999,4.34350663782105,4.22725706843898,4.34350663782105,158968.330792372,0.0,1.0
2000-02-04,16.06,16.25,16.06,16.25,10267,4.24310928244563,4.29330796013334,4.24310928244563,4.29330796013334,38860.186958221,0.0,1.0
2000-02-07,15.81,16.0,15.69,16.0,46044,4.17705839075127,4.22725706843898,4.14535396273797,4.22725706843898,174274.710071523,0.0,1.0
2000-02-08,15.94,16.0,15.75,15.81,126178,4.21140485443233,4.22725706843898,4.16120617674462,4.17705839075127,477578.715302855,0.0,1.0
2000-02-09,16.81,16.81,16.06,16.06,43467,4.4412619575287,4.4412619575287,4.24310928244563,4.24310928244563,164520.867489334,0.0,1.0
2000-02-10,16.63,16.69,16.5,16.63,31067,4.42540974352206,4.44137634512226,4.39081544005496,4.42540974352206,116744.943393381,0.12,1.0
2000-02-11,16.0,16.66,15.88,16.5,80578,4.25776042671996,4.43339304432216,4.22582722351956,4.39081544005496,302799.563805706,0.0,1.0
2000-02-14,16.13,16.13,16.0,16.0,34044,4.29235473018706,4.29235473018706,4.25776042671996,4.25776042671996,127932.045349865,0.0,1.0
2000-02-15,15.94,16.19,15.88,16.19,331244,4.24179382511976,4.30832133178726,4.22582722351956,4.30832133178726,1244763.3189364,0.0,1.0
2000-02-16,15.88,16.0,15.88,16.0,5867,4.22582722351956,4.25776042671996,4.22582722351956,4.25776042671996,22047.2714741999,0.0,1.0
2000-02-17,16.0,16.13,15.94,16.0,31244,4.25776042671996,4.29235473018706,4.24179382511976,4.25776042671996,117410.08180329,0.0,1.0
2000-02-18,15.44,16.0,15.25,16.0,34000,4.10873881178476,4.25776042671996,4.05817790671746,4.25776042671996,127766.700208419,0.0,1.0
2000-02-22,15.94,15.94,15.25,15.44,32000,4.24179382511976,4.24179382511976,4.05817790671746,4.10873881178476,120251.011960865,0.0,1.0
2000-02-23,15.69,16.0,15.69,15.88,8044,4.17526631845226,4.25776042671996,4.17526631845226,4.22582722351956,30228.0981316625,0.0,1.0
2000-02-24,16.31,16.31,15.56,15.62,18400,4.34025453498766,4.34025453498766,4.14067201498516,4.15663861658536,69144.3318774974,0.0,1.0
2000-02-25,16.94,17.12,16.31,16.31,67378,4.50790385178976,4.55580365659036,4.34025453498766,4.34025453498766,253196.021371849,0.0,1.0
2000-02-28,16.94,16.94,16.75,16.94,13200,4.50790385178976,4.50790385178976,4.45734294672246,4.50790385178976,49603.5424338568,0.0,1.0
2000-02-29,18.13,18.19,16.81,16.81,69778,4.82457478352705,4.84054138512725,4.47330954832266,4.47330954832266,262214.847268914,0.0,1.0
2000-03-01,17.56,18.13,17.5,18.13,27778,4.67289206832516,4.82457478352705,4.65692546672496,4.82457478352705,104385.394070278,0.0,1.0
2000-03-02,17.0,17.62,16.94,17.56,29467,4.52387045338996,4.68885866992536,4.50790385178976,4.67289206832516,110732.392795338,0.0,1.0
2000-03-03,16.81,17.19,16.81,17.0,39200,4.47330954832266,4.57443135845726,4.47330954832266,4.52387045338996,147307.48965206,0.0,1.0
2000-03-06,17.25,17.37,16.56,16.56,42978,4.59039796005746,4.62233116325786,4.40678204165516,4.40678204165516,161504.624751689,0.0,1.0
2000-03-07,17.37,17.5,17.06,17.25,33244,4.62233116325786,4.65692546672496,4.53983705499016,4.59039796005746,124925.770050844,0.0,1.0
2000-03-08,17.44,17.5,17.06,17.37,15644,4.64095886512476,4.65692546672496,4.53983705499016,4.62233116325786,58787.7134723679,0.0,1.0
2000-03-09,17.44,17.5,17.12,17.31,43867,4.64095886512476,4.65692546672496,4.55580365659036,4.60636456165766,164845.348177727,0.0,1.0
2000-03-10,17.06,17.44,17.0,17.44,18444,4.53983705499016,4.64095886512476,4.52387045338996,4.64095886512476,69309.6770189436,0.0,1.0
2000-03-13,16.94,17.19,16.88,16.88,18667,4.50790385178976,4.57443135845726,4.49193725018956,4.49193725018956,70147.6762585459,0.0,1.0
2000-03-14,16.69,17.06,16.69,17.0,17067,4.44137634512226,4.53983705499016,4.44137634512226,4.52387045338996,64135.1256605026,0.0,1.0
2000-03-15,16.63,16.69,16.38,16.44,30044,4.42540974352206,4.44137634512226,4.35888223685456,4.37484883845476,112900.668854757,0.0,1.0
2000-03-16,17.37,17.5,16.75,16.75,26444,4.62233116325786,4.65692546672496,4.45734294672246,4.45734294672246,99372.4300091598,0.0,1.0
2000-03-17,16.88,17.25,16.88,17.25,14444,4.49193725018956,4.59039796005746,4.49193725018956,4.59039796005746,54278.3005238355,0.0,1.0
2000-03-20,16.44,16.94,16.44,16.94,14178,4.37484883845476,4.50790385178976,4.37484883845476,4.50790385178976,53278.7139869108,0.0,1.0
2000-03-21,15.44,16.19,15.44,16.19,25867,4.10873881178476,4.30832133178726,4.10873881178476,4.30832133178726,97204.1539497406,0.0,1.0
2000-03-22,15.81,15.81,15.44,15.44,24978,4.20719952165266,4.20719952165266,4.10873881178476,4.10873881178476,93863.4305237028,0.0,1.0
2000-03-23,16.0,16.0,15.75,15.81,36044,4.25776042671996,4.25776042671996,4.19123292005246,4.20719952165266,135447.733597419,0.0,1.0
2000-03-24,16.0,16.0,15.94,15.94,14400,4.25776042671996,4.25776042671996,4.24179382511976,4.24179382511976,54112.9553823893,0.0,1.0
2000-03-27,15.56,16.0,15.56,16.0,16578,4.14067201498516,4.25776042671996,4.14067201498516,4.25776042671996,62297.5398839757,0.0,1.0
2000-03-28,15.69,15.81,15.56,15.56,5200,4.17526631845226,4.20719952165266,4.14067201498516,4.14067201498516,19540.7894436406,0.0,1.0
2000-03-29,15.69,15.81,15.56,15.69,11600,4.17526631845226,4.20719952165266,4.14067201498516,4.17526631845226,43590.9918358136,0.0,1.0
2000-03-30,15.5,15.69,15.5,15.62,14800,4.12470541338496,4.17526631845226,4.12470541338496,4.15663861658536,55616.0930319001,0.0,1.0
2000-03-31,16.0,16.13,15.56,15.62,16267,4.25776042671996,4.29235473018706,4.14067201498516,4.15663861658536,61128.850361481,0.0,1.0
2000-04-03,16.19,16.19,16.0,16.0,12178,4.30832133178726,4.30832133178726,4.25776042671996,4.25776042671996,45763.0257393567,0.0,1.0
2000-04-04,16.13,16.13,15.81,16.06,25778,4.29235473018706,4.29235473018706,4.20719952165266,4.27372702832016,96869.7058227244,0.0,1.0
2000-04-05,16.44,16.5,16.0,16.0,14978,4.37484883845476,4.39081544005496,4.25776042671996,4.25776042671996,56284.9892859324,0.0,1.0
2000-04-06,16.06,16.56,16.06,16.38,12578,4.27372702832016,4.40678204165516,4.27372702832016,4.35888223685456,47266.1633888675,0.0,1.0
2000-04-07,15.81,16.13,15.81,16.13,38178,4.20719952165266,4.29235473018706,4.20719952165266,4.29235473018706,143466.97295756,0.0,1.0
2000-04-10,15.19,15.88,15.19,15.81,65644,4.04221130511726,4.22582722351956,4.04221130511726,4.20719952165266,246679.91966122,0.0,1.0
2000-04-11,15.0,15.06,14.94,15.06,68844,3.99165040004996,4.00761700165016,3.97568379844976,4.00761700165016,258705.020857306,0.0,1.0
2000-04-12,15.06,15.19,15.06,15.06,36800,4.00761700165016,4.04221130511726,4.00761700165016,4.00761700165016,138288.663754995,0.0,1.0
2000-04-13,15.25,15.31,15.19,15.19,47067,4.05817790671746,4.07414450831766,4.04221130511726,4.04221130511726,176870.449373814,0.0,1.0
2000-04-14,15.0,15.5,15.0,15.25,30667,3.99165040004996,4.12470541338496,3.99165040004996,4.05817790671746,115241.80574387,0.0,1.0
2000-04-17,14.69,14.94,14.5,14.87,19244,3.90915629178226,3.97568379844976,3.85859538671496,3.95705609658286,72315.9523179653,0.0,1.0
2000-04-18,14.94,14.94,14.31,14.44,37467,3.97568379844976,3.97568379844976,3.80803448164766,3.84262878511476,140795.145785554,0.0,1.0
2000-04-19,15.06,15.16,14.87,15.06,67867,4.00761700165016,4.03422800431716,3.95705609658286,4.00761700165016,255033.607148376,0.0,1.0
2000-04-20,16.06,16.06,15.0,15.06,27778,4.27372702832016,4.27372702832016,3.99165040004996,4.00761700165016,104385.394070278,0.0,1.0
2000-04-24,16.19,16.31,15.44,16.25,39644,4.30832133178726,4.34025453498766,4.10873881178476,4.32428793338746,148975.972443017,0.0,1.0
2000-04-25,16.69,16.69,16.19,16.31,34800,4.44137634512226,4.44137634512226,4.30832133178726,4.34025453498766,130772.975507441,0.0,1.0
2000-04-26,17.12,17.37,16.63,16.63,26178,4.55580365659036,4.62233116325786,4.42540974352206,4.42540974352206,98372.8434722352,0.0,1.0
2000-04-27,16.75,17.0,16.63,17.0,9867,4.45734294672246,4.52387045338996,4.42540974352206,4.52387045338996,37078.647969308,0.0,1.0
2000-04-28,17.37,17.37,16.5,16.63,17244,4.62233116325786,4.62233116325786,4.39081544005496,4.42540974352206,64800.2640704111,0.0,1.0
2000-05-01,17.75,17.75,17.37,17.37,19600,4.72345297339246,4.72345297339246,4.62233116325786,4.62233116325786,73653.7448260298,0.0,1.0
2000-05-02,17.94,17.94,17.5,17.62,18178,4.77401387845976,4.77401387845976,4.65692546672496,4.68885866992536,68310.0904820189,0.0,1.0
2000-05-03,17.19,17.87,17.06,17.87,12978,4.57443135845726,4.75538617659286,4.53983705499016,4.75538617659286,48769.3010383783,0.0,1.0
2000-05-04,16.75,17.06,16.5,16.94,35644,4.45734294672246,4.53983705499016,4.39081544005496,4.50790385178976,133944.595947909,0.0,1.0
2000-05-05,16.75,16.75,16.38,16.75,31467,4.45734294672246,4.45734294672246,4.35888223685456,4.45734294672246,118248.081042892,0.0,1.0
2000-05-08,16.5,16.5,16.38,16.38,9467,4.39081544005496,4.39081544005496,4.35888223685456,4.35888223685456,35575.5103197972,0.0,1.0
2000-05-09,17.0,17.37,16.44,16.5,67600,4.52387045338996,4.62233116325786,4.37484883845476,4.39081544005496,254030.262767327,0.0,1.0
2000-05-10,16.69,16.88,16.69,16.88,19467,4.44137634512226,4.49193725018956,4.44137634512226,4.49193725018956,73153.9515575675,0.0,1.0
2000-05-11,17.06,17.31,16.63,16.63,63600,4.57177025819056,4.63876571918397,4.45653806528189,4.45653806528189,237329.511047966,0.12,1.0
2000-05-12,17.19,17.31,17.12,17.12,29644,4.60660789790713,4.63876571918397,4.58784916882898,4.58784916882898,110619.434363301,0.0,1.0
2000-05-15,16.69,17.06,16.56,17.06,17867,4.47261697592031,4.57177025819056,4.43777933620373,4.57177025819056,66672.4272624844,0.0,1.0
2000-05-16,17.06,17.25,16.81,16.81,20667,4.57177025819056,4.62268680854555,4.50477479719714,4.50477479719714,77120.896302332,0.0,1.0
2000-05-17,17.06,17.12,17.06,17.12,43867,4.57177025819056,4.58784916882898,4.57177025819056,4.58784916882898,163693.92548964,0.0,1.0
2000-05-18,17.25,17.56,17.06,17.12,35867,4.62268680854555,4.70576118017738,4.57177025819056,4.58784916882898,133841.156804362,0.0,1.0
2000-05-19,17.44,17.44,17.19,17.37,20044,4.67360335890055,4.67360335890055,4.60660789790713,4.65484462982239,74796.111940966,0.0,1.0
2000-05-22,17.19,17.5,16.69,17.44,15644,4.60660789790713,4.68968226953897,4.47261697592031,4.67360335890055,58377.0891640627,0.0,1.0
2000-05-23,17.87,17.87,17.31,17.31,14400,4.78883555180922,4.78883555180922,4.63876571918397,4.63876571918397,53734.9836335018,0.0,1.0
2000-05-24,17.94,17.94,17.44,17.75,7467,4.80759428088737,4.80759428088737,4.67360335890055,4.75667773053238,27863.8279716221,0.0,1.0
2000-05-25,17.62,18.13,17.5,18.0,27467,4.7218400908158,4.85851083124237,4.68968226953897,4.82367319152579,102495.749684819,0.0,1.0
2000-05-26,17.62,17.69,17.37,17.62,65600,4.7218400908158,4.74059881989396,4.65484462982239,4.7218400908158,244792.703219286,0.0,1.0
2000-05-30,17.44,17.59,17.12,17.59,16667,4.67360335890055,4.71380063549659,4.58784916882898,4.71380063549659,62194.5119596927,0.0,1.0
2000-05-31,17.44,17.44,17.31,17.44,14444,4.67360335890055,4.67360335890055,4.63876571918397,4.67360335890055,53899.1738612708,0.0,1.0
2000-06-01,17.19,17.44,17.06,17.31,23644,4.60660789790713,4.67360335890055,4.57177025819056,4.63876571918397,88229.8578493415,0.0,1.0
2000-06-02,17.0,17.37,17.0,17.19,13378,4.55569134755214,4.65484462982239,4.55569134755214,4.60660789790713,49921.2924339574,0.0,1.0
2000-06-05,16.94,16.94,16.75,16.75,21378,4.53961243691372,4.53961243691372,4.48869588655872,4.48869588655872,79774.0611192362,0.0,1.0
2000-06-06,16.94,17.0,16.88,17.0,15378,4.53961243691372,4.55569134755214,4.5235335262753,4.55569134755214,57384.4846052771,0.0,1.0
2000-06-07,16.94,16.94,16.94,16.94,10978,4.53961243691372,4.53961243691372,4.53961243691372,4.53961243691372,40965.4618283738,0.0,1.0
2000-06-08,16.88,16.94,16.88,16.88,18800,4.5235335262753,4.53961243691372,4.5235335262753,4.5235335262753,70154.0064104051,0.0,1.0
2000-06-09,17.0,17.0,16.88,16.88,11778,4.55569134755214,4.55569134755214,4.5235335262753,4.5235335262753,43950.7386969017,0.0,1.0
2000-06-12,17.06,17.06,16.88,16.94,9467,4.57177025819056,4.57177025819056,4.5235335262753,4.53961243691372,35327.0201429418,0.0,1.0
2000-06-13,17.25,17.25,17.12,17.12,12444,4.62268680854555,4.62268680854555,4.58784916882898,4.58784916882898,46435.9816899512,0.0,1.0
2000-06-14,17.37,17.37,17.0,17.25,62800,4.65484462982239,4.65484462982239,4.55569134755214,4.62268680854555,234344.234179439,0.0,1.0
2000-06-15,17.44,17.5,17.12,17.31,52400,4.67360335890055,4.68968226953897,4.58784916882898,4.63876571918397,195535.634888576,0.0,1.0
2000-06-16,17.12,17.44,17.12,17.44,35467,4.58784916882898,4.67360335890055,4.58784916882898,4.67360335890055,132348.518370098,0.0,1.0
2000-06-19,17.37,17.37,17.12,17.25,15244,4.65484462982239,4.65484462982239,4.58784916882898,4.62268680854555,56884.4507297987,0.0,1.0
2000-06-20,17.06,17.31,17.06,17.31,4978,4.57177025819056,4.63876571918397,4.57177025819056,4.63876571918397,18575.8853144147,0.0,1.0
2000-06-21,17.37,17.37,17.06,17.06,6800,4.65484462982239,4.65484462982239,4.57177025819056,4.57177025819056,25374.853382487,0.0,1.0
2000-06-22,17.06,17.31,17.0,17.25,20667,4.57177025819056,4.63876571918397,4.55569134755214,4.62268680854555,77120.896302332,0.0,1.0
2000-06-23,17.12,17.19,16.94,16.94,16267,4.58784916882898,4.60660789790713,4.53961243691372,4.53961243691372,60701.8735254287,0.0,1.0
2000-06-26,17.0,17.0,16.81,17.0,7244,4.55569134755214,4.55569134755214,4.50477479719714,4.55569134755214,27031.6820445199,0.0,1.0
2000-06-27,17.0,17.37,16.88,17.06,24267,4.55569134755214,4.65484462982239,4.5235335262753,4.57177025819056,90554.6422107075,0.0,1.0
2000-06-28,17.37,17.44,16.88,17.0,39200,4.65484462982239,4.67360335890055,4.5235335262753,4.55569134755214,146278.566557866,0.0,1.0
2000-06-29,17.44,17.44,17.25,17.25,31467,4.67360335890055,4.67360335890055,4.62268680854555,4.62268680854555,117422.134027458,0.0,1.0
2000-06-30,16.38,17.44,16.36,17.31,54578,4.38954260428847,4.67360335890055,4.384182967409,4.63876571918397,203663.051163143,0.0,1.0
2000-07-03,17.25,17.25,16.5,16.5,4844,4.62268680854555,4.62268680854555,4.42170042556531,4.42170042556531,18075.8514389363,0.0,1.0
2000-07-05,17.13,17.19,17.0,17.0,8978,4.59052898726871,4.60660789790713,4.55569134755214,4.55569134755214,33502.2696570541,0.0,1.0
2000-07-06,17.38,17.38,17.25,17.25,18044,4.65752444826213,4.65752444826213,4.62268680854555,4.62268680854555,67332.9197696463,0.0,1.0
2000-07-07,17.31,17.44,17.25,17.38,6178,4.63876571918397,4.67360335890055,4.62268680854555,4.65752444826213,23053.8006172065,0.0,1.0
2000-07-10,17.25,17.44,17.25,17.25,14400,4.62268680854555,4.67360335890055,4.62268680854555,4.62268680854555,53734.9836335018,0.0,1.0
2000-07-11,17.44,17.44,17.25,17.25,32578,4.67360335890055,4.67360335890055,4.62268680854555,4.62268680854555,121567.937278626,0.0,1.0
2000-07-12,17.19,17.31,17.0,17.31,11200,4.60660789790713,4.63876571918397,4.55569134755214,4.63876571918397,41793.8761593903,0.0,1.0
2000-07-13,17.38,17.44,17.25,17.25,41778,4.65752444826213,4.67360335890055,4.62268680854555,4.62268680854555,155898.621266697,0.0,1.0
2000-07-14,17.38,17.38,17.38,17.38,8400,4.65752444826213,4.65752444826213,4.65752444826213,4.65752444826213,31345.4071195427,0.0,1.0
2000-07-17,17.13,17.38,17.13,17.31,9467,4.59052898726871,4.65752444826213,4.59052898726871,4.63876571918397,35327.0201429418,0.0,1.0
2000-07-18,16.94,17.06,16.88,17.0,11867,4.53961243691372,4.57177025819056,4.5235335262753,4.55569134755214,44282.8507485254,0.0,1.0
2000-07-19,16.69,16.88,16.63,16.88,10267,4.47261697592031,4.5235335262753,4.45653806528189,4.5235335262753,38312.2970114696,0.0,1.0
2000-07-20,16.5,16.88,16.5,16.56,35867,4.42170042556531,4.5235335262753,4.42170042556531,4.43777933620373,133841.156804362,0.0,1.0
2000-07-21,15.94,16.5,15.81,16.5,38400,4.27163059294006,4.42170042556531,4.23679295322349,4.42170042556531,143293.289689338,0.0,1.0
2000-07-24,15.81,16.06,15.81,15.94,20978,4.23679295322349,4.3037884142169,4.23679295322349,4.27163059294006,78281.4226849723,0.0,1.0
2000-07-25,15.81,15.94,15.69,15.81,14578,4.23679295322349,4.27163059294006,4.20463513194665,4.23679295322349,54399.2077367493,0.0,1.0
2000-07-26,15.88,15.94,15.75,15.75,12844,4.25555168230164,4.27163059294006,4.22071404258507,4.22071404258507,47928.6201242152,0.0,1.0
2000-07-27,16.19,16.19,15.94,15.94,6178,4.33862605393348,4.33862605393348,4.27163059294006,4.27163059294006,23053.8006172065,0.0,1.0
2000-07-28,16.31,16.5,16.19,16.31,13644,4.37078387521032,4.42170042556531,4.33862605393348,4.37078387521032,50913.8969927429,0.0,1.0
2000-07-31,16.13,16.38,16.06,16.31,8178,4.32254714329506,4.38954260428847,4.3037884142169,4.37078387521032,30516.9927885262,0.0,1.0
2000-08-01,16.75,16.75,16.0,16.31,13067,4.48869588655872,4.48869588655872,4.28770950357848,4.37078387521032,48760.7660513173,0.0,1.0
2000-08-02,17.44,17.5,16.69,16.69,13467,4.67360335890055,4.68968226953897,4.47261697592031,4.47261697592031,50253.4044855811,0.0,1.0
2000-08-03,17.31,17.5,17.31,17.38,8800,4.63876571918397,4.68968226953897,4.63876571918397,4.65752444826213,32838.0455538067,0.0,1.0
2000-08-04,17.38,17.5,17.25,17.44,14267,4.65752444826213,4.68968226953897,4.62268680854555,4.67360335890055,53238.681354109,0.0,1.0
2000-08-07,17.25,17.44,17.06,17.44,4844,4.62268680854555,4.67360335890055,4.57177025819056,4.67360335890055,18075.8514389363,0.0,1.0
2000-08-08,16.94,17.13,16.81,17.06,47600,4.53961243691372,4.59052898726871,4.50477479719714,4.57177025819056,177623.973677409,0.0,1.0
2000-08-09,17.56,17.75,17.0,17.06,64267,4.70576118017738,4.75667773053238,4.55569134755214,4.57177025819056,239818.485637102,0.0,1.0
2000-08-10,18.13,18.31,17.81,17.88,21378,4.85851083124237,4.90674756315763,4.7727566411708,4.79151537024895,79774.0611192362,0.0,1.0
2000-08-11,17.38,17.94,17.38,17.94,7644,4.68968226953897,4.8407882575103,4.68968226953897,4.8407882575103,28328.7251383579,0.12,1.0
2000-08-14,17.81,17.81,17.44,17.44,12578,4.80571008173124,4.80571008173124,4.70587219682161,4.70587219682161,46614.1686015524,0.0,1.0
2000-08-15,17.63,18.0,17.63,17.94,20400,4.75714029988331,4.85697818479295,4.75714029988331,4.8407882575103,75602.5631635926,0.0,1.0
2000-08-16,17.56,17.75,17.5,17.69,22844,4.73825205138689,4.7895201544486,4.72206212410425,4.77333022716596,84660.0467112309,0.0,1.0
2000-08-17,17.38,17.63,17.13,17.5,36400,4.68968226953897,4.75714029988331,4.62222423919462,4.72206212410425,134898.691135038,0.0,1.0
2000-08-18,17.25,17.44,17.19,17.44,313644,4.65460409375991,4.70587219682161,4.63841416647726,4.70587219682161,1162367.17259225,0.0,1.0
2000-08-21,17.0,17.25,17.0,17.25,30978,4.58714606341556,4.65460409375991,4.58714606341556,4.65460409375991,114804.715768714,0.0,1.0
2000-08-22,16.31,16.88,16.31,16.81,30400,4.40096189966516,4.55476620885027,4.40096189966516,4.53587796035386,112662.643145746,0.0,1.0
2000-08-23,16.31,16.44,16.06,16.25,27378,4.40096189966516,4.43604007544422,4.33350386932082,4.38477197238252,101463.086975139,0.0,1.0
2000-08-24,16.94,17.0,16.38,16.38,39200,4.57095613613292,4.58714606341556,4.41985014816158,4.41985014816158,145275.513530041,0.0,1.0
2000-08-25,16.88,16.94,16.81,16.94,12978,4.55476620885027,4.57095613613292,4.53587796035386,4.57095613613292,48096.5718008385,0.0,1.0
2000-08-28,16.75,16.94,16.75,16.88,23644,4.51968803307121,4.57095613613292,4.51968803307121,4.55476620885027,87624.8531098032,0.0,1.0
2000-08-29,16.94,16.94,16.75,16.75,18978,4.57095613613292,4.57095613613292,4.51968803307121,4.51968803307121,70332.6197901304,0.0,1.0
2000-08-30,16.81,16.94,16.81,16.94,45067,4.53587796035386,4.57095613613292,4.53587796035386,4.57095613613292,167018.66245557,0.0,1.0
2000-08-31,16.94,16.94,16.75,16.75,35644,4.57095613613292,4.57095613613292,4.51968803307121,4.51968803307121,132096.949088387,0.0,1.0
2000-09-01,16.69,16.94,16.63,16.88,20667,4.50349810578857,4.57095613613292,4.48730817850593,4.55476620885027,76592.0672991161,0.0,1.0
2000-09-05,16.75,16.81,16.38,16.81,14667,4.51968803307121,4.53587796035386,4.41985014816158,4.53587796035386,54356.0193098242,0.0,1.0
2000-09-06,16.81,16.81,16.69,16.75,17867,4.53587796035386,4.53587796035386,4.50349810578857,4.51968803307121,66215.2449041131,0.0,1.0
2000-09-07,17.0,17.0,16.81,16.88,19067,4.58714606341556,4.58714606341556,4.53587796035386,4.55476620885027,70662.4545019716,0.0,1.0
2000-09-08,17.19,17.19,16.94,17.06,218400,4.63841416647726,4.63841416647726,4.57095613613292,4.6033359906982,809392.146810227,0.0,1.0
2000-09-11,17.31,17.44,17.25,17.25,23867,4.67079402104255,4.70587219682161,4.65460409375991,4.65460409375991,88451.2928934051,0.0,1.0
2000-09-12,17.31,17.38,17.25,17.25,18044,4.67079402104255,4.68968226953897,4.65460409375991,4.65460409375991,66871.2083197973,0.0,1.0
2000-09-13,17.56,17.56,17.25,17.25,10667,4.73825205138689,4.73825205138689,4.65460409375991,4.65460409375991,39531.9873169629,0.0,1.0
2000-09-14,18.0,18.0,17.56,17.56,18178,4.85697818479295,4.85697818479295,4.73825205138689,4.73825205138689,67367.8133915581,0.0,1.0
2000-09-15,17.81,18.06,17.69,17.75,36578,4.80571008173124,4.87316811207559,4.77333022716596,4.7895201544486,135558.36055872,0.0,1.0
2000-09-18,17.56,17.69,17.56,17.69,18800,4.73825205138689,4.77333022716596,4.73825205138689,4.77333022716596,69672.9503664482,0.0,1.0
2000-09-19,17.5,17.56,17.44,17.56,21600,4.72206212410425,4.73825205138689,4.70587219682161,4.73825205138689,80049.772761451,0.0,1.0
2000-09-20,17.44,17.63,17.44,17.5,15467,4.70587219682161,4.75714029988331,4.70587219682161,4.72206212410425,57320.8257083964,0.0,1.0
2000-09-21,17.44,17.5,17.44,17.44,12667,4.70587219682161,4.72206212410425,4.70587219682161,4.70587219682161,46944.0033133935,0.0,1.0
2000-09-22,17.25,17.38,17.25,17.38,12578,4.65460409375991,4.68968226953897,4.65460409375991,4.68968226953897,46614.1686015523,0.0,1.0
2000-09-25,17.06,17.25,17.06,17.13,17378,4.6033359906982,4.65460409375991,4.6033359906982,4.62222423919462,64403.0069929859,0.0,1.0
2000-09-26,17.0,17.06,16.94,17.06,40044,4.58714606341556,4.6033359906982,4.57095613613292,4.6033359906982,148403.384280534,0.0,1.0
2000-09-27,17.0,17.06,16.94,17.0,6667,4.58714606341556,4.6033359906982,4.57095613613292,4.58714606341556,24707.9553241016,0.0,1.0
2000-09-28,17.31,17.31,17.0,17.0,5244,4.67079402104255,4.67079402104255,4.58714606341556,4.58714606341556,19434.3059426412,0.0,1.0
2000-09-29,17.31,17.63,17.25,17.25,20000,4.67079402104255,4.75714029988331,4.65460409375991,4.65460409375991,74120.1599643065,0.0,1.0
2000-10-02,17.0,17.38,16.88,17.13,20267,4.58714606341556,4.68968226953897,4.55476620885027,4.62222423919462,75109.66409983,0.0,1.0
2000-10-03,16.69,16.94,16.69,16.94,10578,4.50349810578857,4.57095613613292,4.50349810578857,4.57095613613292,39202.1526051217,0.0,1.0
2000-10-04,16.69,16.69,16.63,16.69,9244,4.50349810578857,4.50349810578857,4.48730817850593,4.50349810578857,34258.3379355025,0.0,1.0
2000-10-05,17.25,17.25,16.69,16.69,13867,4.65460409375991,4.65460409375991,4.50349810578857,4.50349810578857,51391.2129112519,0.0,1.0
2000-10-06,17.0,17.19,17.0,17.19,11200,4.58714606341556,4.63841416647726,4.58714606341556,4.63841416647726,41507.2895800116,0.0,1.0
2000-10-09,16.56,16.88,16.38,16.88,9600,4.46841993000951,4.55476620885027,4.41985014816158,4.55476620885027,35577.6767828671,0.0,1.0
2000-10-10,16.19,16.63,16.19,16.5,5600,4.36858204509988,4.48730817850593,4.36858204509988,4.45223000272687,20753.6447900058,0.0,1.0
2000-10-11,16.0,16.19,16.0,16.19,5644,4.31731394203817,4.36858204509988,4.31731394203817,4.36858204509988,20916.7091419273,0.0,1.0
2000-10-12,16.19,16.19,16.0,16.0,7378,4.36858204509988,4.36858204509988,4.31731394203817,4.31731394203817,27342.9270108326,0.0,1.0
2000-10-13,16.5,16.63,16.31,16.31,13778,4.45223000272687,4.48730817850593,4.40096189966516,4.40096189966516,51061.3781994107,0.0,1.0
2000-10-16,16.06,16.63,16.06,16.5,10267,4.33350386932082,4.48730817850593,4.33350386932082,4.45223000272687,38049.5841176767,0.0,1.0
2000-10-17,16.13,16.19,15.88,16.06,26444,4.35239211781723,4.36858204509988,4.28493408747289,4.33350386932082,98001.6755048061,0.0,1.0
2000-10-18,16.25,16.31,16.06,16.06,2178,4.38477197238252,4.40096189966516,4.33350386932082,4.33350386932082,8071.68542011298,0.0,1.0
2000-10-19,16.25,16.44,16.25,16.38,7200,4.38477197238252,4.43604007544422,4.38477197238252,4.41985014816158,26683.2575871503,0.0,1.0
2000-10-20,16.31,16.38,16.25,16.31,6000,4.40096189966516,4.41985014816158,4.38477197238252,4.40096189966516,22236.047989292,0.0,1.0
2000-10-23,17.75,17.75,16.38,16.38,38844,4.7895201544486,4.7895201544486,4.41985014816158,4.41985014816158,143956.174682676,0.0,1.0
2000-10-24,17.31,17.75,17.25,17.75,9600,4.67079402104255,4.7895201544486,4.65460409375991,4.7895201544486,35577.6767828671,0.0,1.0
2000-10-25,16.88,17.31,16.88,17.31,14844,4.55476620885027,4.67079402104255,4.55476620885027,4.67079402104255,55011.9827255083,0.0,1.0
2000-10-26,17.06,17.06,16.94,16.94,10667,4.6033359906982,4.6033359906982,4.57095613613292,4.57095613613292,39531.9873169629,0.0,1.0
2000-10-27,16.75,17.06,16.56,17.06,10444,4.51968803307121,4.6033359906982,4.46841993000951,4.6033359906982,38705.5475333609,0.0,1.0
2000-10-30,16.69,16.81,16.69,16.69,15200,4.50349810578857,4.53587796035386,4.50349810578857,4.50349810578857,56331.3215728729,0.0,1.0
2000-10-31,16.94,16.94,16.75,16.81,28844,4.57095613613292,4.57095613613292,4.51968803307121,4.53587796035386,106896.094700523,0.0,1.0
2000-11-01,17.0,17.0,16.81,17.0,50578,4.58714606341556,4.58714606341556,4.53587796035386,4.58714606341556,187442.472533735,0.0,1.0
2000-11-02,16.94,17.13,16.94,17.13,52000,4.57095613613292,4.62222423919462,4.57095613613292,4.62222423919462,192712.415907197,0.0,1.0
2000-11-03,17.44,17.44,16.94,16.94,14178,4.70587219682161,4.70587219682161,4.57095613613292,4.57095613613292,52543.7813986969,0.0,1.0
2000-11-06,17.38,17.44,17.31,17.44,10000,4.68968226953897,4.70587219682161,4.67079402104255,4.70587219682161,37060.0799821532,0.0,1.0
2000-11-07,17.38,17.38,17.19,17.25,13867,4.68968226953897,4.68968226953897,4.63841416647726,4.65460409375991,51391.2129112518,0.0,1.0
2000-11-08,17.19,17.38,17.19,17.38,6000,4.63841416647726,4.68968226953897,4.63841416647726,4.68968226953897,22236.047989292,0.0,1.0
2000-11-09,17.25,17.25,16.94,17.06,61200,4.65460409375991,4.65460409375991,4.57095613613292,4.6033359906982,226807.689490778,0.0,1.0
2000-11-10,17.0,17.38,17.0,17.38,20267,4.58714606341556,4.68968226953897,4.58714606341556,4.68968226953897,75109.66409983,0.0,1.0
2000-11-13,17.13,17.13,16.63,16.75,13200,4.65460409375991,4.65460409375991,4.51874291180544,4.55134959547451,48578.9973637365,0.12,1.0
2000-11-14,17.19,17.25,17.0,17.13,17244,4.67090743559444,4.68721077742898,4.61928018645175,4.65460409375991,63461.8356469905,0.0,1.0
2000-11-15,17.06,17.19,16.94,17.13,12000,4.63558352828628,4.67090743559444,4.60297684461721,4.65460409375991,44162.7248761242,0.0,1.0
2000-11-16,17.0,17.06,16.94,17.06,6267,4.61928018645175,4.63558352828628,4.60297684461721,4.63558352828628,23063.9830665558,0.0,1.0
2000-11-17,17.38,17.38,17.06,17.13,16667,4.72253468473714,4.72253468473714,4.63558352828628,4.65460409375991,61338.3446258634,0.0,1.0
2000-11-20,17.19,17.38,17.0,17.38,28400,4.67090743559444,4.72253468473714,4.61928018645175,4.72253468473714,104518.448873494,0.0,1.0
2000-11-21,17.06,17.19,17.06,17.19,24444,4.63558352828628,4.67090743559444,4.63558352828628,4.67090743559444,89959.4705726649,0.0,1.0
2000-11-22,17.19,17.19,17.0,17.06,21067,4.67090743559444,4.67090743559444,4.61928018645175,4.63558352828628,77531.343747109,0.0,1.0
2000-11-24,17.38,17.38,17.25,17.31,25600,4.72253468473714,4.72253468473714,4.68721077742898,4.70351411926351,94213.8130690648,0.0,1.0
2000-11-27,17.38,17.38,17.13,17.38,14400,4.72253468473714,4.72253468473714,4.65460409375991,4.72253468473714,52995.269851349,0.0,1.0
2000-11-28,18.0,18.0,17.38,17.44,30178,4.89100255036067,4.89100255036067,4.72253468473714,4.73883802657167,111061.892609306,0.0,1.0
2000-11-29,17.69,18.0,17.69,18.0,31467,4.80676861754891,4.89100255036067,4.80676861754891,4.89100255036067,115805.705306416,0.0,1.0
2000-11-30,17.75,18.06,17.69,17.69,35467,4.82307195938344,4.90730589219521,4.80676861754891,4.80676861754891,130526.613598458,0.0,1.0
2000-12-01,17.88,18.0,17.75,17.75,24178,4.8583958666916,4.89100255036067,4.82307195938344,4.82307195938344,88980.5301712442,0.0,1.0
2000-12-04,17.63,18.0,17.63,17.88,25467,4.79046527571437,4.89100255036067,4.79046527571437,4.8583958666916,93724.3428683545,0.0,1.0
2000-12-05,18.38,18.44,17.69,17.69,115778,4.99425704864606,5.0105603904806,4.80676861754891,4.80676861754891,426089.330058992,0.0,1.0
2000-12-06,18.44,18.75,18.38,18.38,16267,5.0105603904806,5.09479432329237,4.99425704864606,4.99425704864606,59866.2537966593,0.0,1.0
2000-12-07,18.44,18.44,18.19,18.31,34578,5.0105603904806,5.0105603904806,4.94262979950337,4.97523648317244,127254.891730552,0.0,1.0
2000-12-08,18.75,18.81,18.56,18.56,21467,5.09479432329237,5.1110976651269,5.04316707414967,5.04316707414967,79003.4345763131,0.0,1.0
2000-12-11,20.06,20.06,18.88,18.88,49644,5.45075062001306,5.45075062001306,5.13011823060053,5.13011823060053,182701.192812526,0.0,1.0
2000-12-12,19.63,20.06,19.63,20.06,17778,5.33391000353222,5.45075062001306,5.33391000353222,5.45075062001306,65427.076903978,0.0,1.0
2000-12-13,19.69,19.88,19.63,19.63,68978,5.35021334536676,5.40184059450945,5.33391000353222,5.33391000353222,253854.703042108,0.0,1.0
2000-12-14,19.56,19.63,19.5,19.63,16444,5.3148894380586,5.33391000353222,5.29858609622406,5.33391000353222,60517.6539885821,0.0,1.0
2000-12-15,19.5,19.81,19.5,19.5,55644,5.29858609622406,5.38282002903583,5.29858609622406,5.29858609622406,204782.555250588,0.0,1.0
2000-12-18,19.0,19.69,18.94,19.56,43067,5.1627249142696,5.35021334536676,5.14642157243506,5.3148894380586,158496.339353337,0.0,1.0
2000-12-19,19.69,19.75,19.0,19.06,38000,5.35021334536676,5.36651668720129,5.1627249142696,5.17902825610413,139848.628774393,0.0,1.0
2000-12-20,19.5,19.81,19.5,19.69,29200,5.29858609622406,5.38282002903583,5.29858609622406,5.35021334536676,107462.630531902,0.0,1.0
2000-12-21,19.88,19.88,19.56,19.56,14000,5.40184059450945,5.40184059450945,5.3148894380586,5.3148894380586,51523.1790221449,0.0,1.0
2000-12-22,20.44,20.5,19.69,19.75,30044,5.55400511829845,5.57030846013299,5.35021334536676,5.36651668720129,110568.742181523,0.0,1.0
2000-12-26,20.56,21.0,20.31,20.31,23378,5.58661180196752,5.70616964208745,5.51868121099029,5.51868121099029,86036.3485128359,0.0,1.0
2000-12-27,20.63,20.63,20.0,20.5,27467,5.60563236744115,5.60563236744115,5.43444727817853,5.57030846013299,101084.797014375,0.0,1.0
2000-12-28,20.81,20.81,20.56,20.63,27067,5.65454239294476,5.65454239294476,5.58661180196752,5.60563236744115,99612.706185171,0.0,1.0
2000-12-29,20.56,20.88,20.56,20.81,13200,5.58661180196752,5.67356295841838,5.58661180196752,5.65454239294476,48578.9973637366,0.0,1.0
2001-01-02,19.81,20.69,19.69,20.56,73600,5.38282002903583,5.62193570927568,5.35021334536676,5.58661180196752,270864.712573561,0.0,1.0
2001-01-03,19.94,20.19,19.75,19.88,38578,5.41814393634399,5.48607452732122,5.36651668720129,5.40184059450945,141975.800022593,0.0,1.0
2001-01-04,19.81,19.94,19.63,19.94,44044,5.38282002903583,5.41814393634399,5.33391000353222,5.41814393634399,162091.921203668,0.0,1.0
2001-01-05,19.88,19.88,19.38,19.81,38978,5.40184059450945,5.40184059450945,5.26597941255499,5.38282002903583,143447.890851797,0.0,1.0
2001-01-08,19.44,19.75,19.25,19.75,18178,5.28228275438953,5.36651668720129,5.23065550524683,5.36651668720129,66899.1677331821,0.0,1.0
2001-01-09,19.81,19.88,19.38,19.44,28400,5.38282002903583,5.40184059450945,5.26597941255499,5.28228275438953,104518.448873494,0.0,1.0
2001-01-10,20.13,20.25,19.88,19.88,70978,5.46977118548669,5.50237786915576,5.40184059450945,5.40184059450945,261215.157188128,0.0,1.0
2001-01-11,19.5,20.06,19.38,20.0,54978,5.29858609622406,5.45075062001306,5.26597941255499,5.43444727817853,202331.524019963,0.0,1.0
2001-01-12,19.56,19.81,19.31,19.38,44044,5.3148894380586,5.38282002903583,5.24695884708137,5.26597941255499,162091.921203668,0.0,1.0
2001-01-16,19.44,19.56,19.13,19.38,36000,5.28228275438953,5.3148894380586,5.19804882157776,5.26597941255499,132488.174628372,0.0,1.0
2001-01-17,19.31,19.5,19.19,19.44,26044,5.24695884708137,5.29858609622406,5.2143521634123,5.28228275438953,95847.8338894814,0.0,1.0
2001-01-18,19.44,19.44,19.25,19.44,8000,5.28228275438953,5.28228275438953,5.23065550524683,5.28228275438953,29441.8165840828,0.0,1.0
2001-01-19,19.13,19.34,19.13,19.31,7067,5.19804882157776,5.25511051799863,5.19804882157776,5.24695884708137,26008.1647249641,0.0,1.0
2001-01-22,19.13,19.13,19.0,19.13,35378,5.19804882157776,5.19804882157776,5.1627249142696,5.19804882157776,130199.07338896,0.0,1.0
2001-01-23,19.25,19.25,18.94,19.13,11600,5.23065550524683,5.23065550524683,5.14642157243506,5.19804882157776,42690.63404692,0.0,1.0
2001-01-24,17.94,19.19,17.94,19.13,48444,4.87469920852614,5.2143521634123,4.87469920852614,5.19804882157776,178284.920324913,0.0,1.0
2001-01-25,17.81,18.0,17.69,17.94,22444,4.83937530121798,4.89100255036067,4.80676861754891,4.87469920852614,82599.0164266442,0.0,1.0
2001-01-26,17.38,17.75,17.31,17.75,18000,4.72253468473714,4.82307195938344,4.70351411926351,4.82307195938344,66244.0873141862,0.0,1.0
2001-01-29,17.3,17.43,17.13,17.3,114444,4.70079689562442,4.73612080293258,4.65460409375991,4.70079689562442,421179.907143597,0.0,1.0
2001-01-30,17.38,17.41,17.3,17.35,25244,4.72253468473714,4.73068635565441,4.70079689562442,4.71438301381987,92903.6522310732,0.0,1.0
2001-01-31,17.6,17.75,17.4,17.4,30444,4.7823136047971,4.82307195938344,4.72796913201532,4.72796913201532,112040.833010727,0.0,1.0
2001-02-01,17.46,17.65,17.2,17.65,8044,4.74427247384985,4.79589972299255,4.67362465923353,4.79589972299255,29603.7465752952,0.0,1.0
2001-02-02,17.3,17.61,17.25,17.61,10978,4.70079689562442,4.78503082843619,4.68721077742898,4.78503082843619,40401.5328075076,0.0,1.0
2001-02-05,17.38,17.38,17.22,17.3,9200,4.72253468473714,4.72253468473714,4.67905910651171,4.70079689562442,33858.0890716952,0.0,1.0
2001-02-06,17.45,17.65,17.4,17.48,21467,4.74155525021076,4.79589972299255,4.72796913201532,4.74970692112803,79003.4345763132,0.0,1.0
2001-02-07,17.8,17.85,17.25,17.4,19467,4.83665807757889,4.85024419577433,4.68721077742898,4.72796913201532,71642.9804302924,0.0,1.0
2001-02-08,17.54,17.8,17.53,17.8,16844,4.76601026296257,4.83665807757889,4.76329303932348,4.83665807757889,61989.7448177862,0.0,1.0
2001-02-09,17.5,17.65,17.5,17.51,26667,4.75514136840621,4.79589972299255,4.75514136840621,4.7578585920453,98140.6153559669,0.0,1.0
2001-02-12,17.55,17.55,17.35,17.35,32800,4.80133417027073,4.80133417027073,4.74661811135026,4.74661811135026,119891.67585216,0.12,1.0
2001-02-13,17.65,17.9,17.51,17.51,12178,4.82869219973096,4.89708727338154,4.79039095848663,4.79039095848663,44513.4398941345,0.0,1.0
2001-02-14,17.49,17.6,17.44,17.6,8444,4.78491935259459,4.81501318500084,4.77124033786447,4.81501318500084,30864.7960638915,0.0,1.0
2001-02-15,17.05,17.68,16.9,17.55,73600,4.66454402296957,4.83689960856903,4.62350697877922,4.80133417027073,269025.223863384,0.0,1.0
2001-02-16,17.1,17.2,17.02,17.07,16844,4.67822303769968,4.70558106715991,4.6563366141315,4.67001562886161,61568.7618309083,0.0,1.0
2001-02-20,16.91,17.15,16.9,17.15,30400,4.62624278172524,4.6919020524298,4.62350697877922,4.6919020524298,111119.114204441,0.0,1.0
2001-02-21,17.02,17.07,16.88,16.88,14267,4.6563366141315,4.67001562886161,4.61803537288717,4.61803537288717,52149.2237616699,0.0,1.0
2001-02-22,17.11,17.12,17.01,17.02,23200,4.68095884064571,4.68369464359173,4.65360081118547,4.6563366141315,84801.4292612842,0.0,1.0
2001-02-23,17.5,17.5,17.07,17.11,92044,4.78765515554061,4.78765515554061,4.67001562886161,4.68095884064571,336442.360126106,0.0,1.0
2001-02-26,17.95,17.95,17.5,17.5,24444,4.91076628811165,4.91076628811165,4.78765515554061,4.78765515554061,89348.5403820187,0.0,1.0
2001-02-27,18.16,18.2,17.9,17.95,52844,4.96821814997814,4.97916136176223,4.89708727338154,4.91076628811165,193157.186546694,0.0,1.0
2001-02-28,18.25,18.28,18.1,18.2,34800,4.99284037649235,5.00104778533042,4.951803332302,4.97916136176223,127202.143891926,0.0,1.0
2001-03-01,19.0,19.04,18.25,18.25,39200,5.19802559744409,5.20896880922818,4.99284037649235,4.99284037649235,143285.173579411,0.0,1.0
2001-03-02,19.1,19.15,19.0,19.0,11467,5.22538362690432,5.23906264163444,5.19802559744409,5.19802559744409,41914.5685059977,0.0,1.0
2001-03-05,18.8,19.24,18.8,19.1,7778,5.14330953852363,5.26368486814865,5.14330953852363,5.22538362690432,28430.4102066495,0.0,1.0
2001-03-06,17.9,18.3,17.35,18.3,81867,4.89708727338154,5.00651939122247,4.74661811135026,5.00651939122247,299243.043505757,0.0,1.0
2001-03-07,18.15,18.15,17.7,17.9,35244,4.96548234703212,4.96548234703212,4.84237121446107,4.89708727338154,128825.067796754,0.0,1.0
2001-03-08,18.1,18.25,18.1,18.1,12000,4.951803332302,4.99284037649235,4.951803332302,4.951803332302,43862.8082385953,0.0,1.0
2001-03-09,17.96,18.1,17.95,18.1,8844,4.91350209105768,4.951803332302,4.91076628811165,4.951803332302,32326.8896718447,0.0,1.0
2001-03-12,17.36,17.8,17.36,17.8,13644,4.74935391429629,4.86972924392131,4.74935391429629,4.86972924392131,49872.0129672828,0.0,1.0
2001-03-13,17.25,17.37,17.05,17.37,84800,4.71926008189003,4.75208971724231,4.66454402296957,4.75208971724231,309963.844886074,0.0,1.0
2001-03-14,17.0,17.24,17.0,17.0,46444,4.65086500823945,4.71652427894401,4.65086500823945,4.65086500823945,169763.688819443,0.0,1.0
2001-03-15,17.0,17.1,17.0,17.0,22267,4.65086500823945,4.67822303769968,4.65086500823945,4.65086500823945,81391.0959207335,0.0,1.0
2001-03-16,17.01,17.15,17.01,17.01,50267,4.65360081118547,4.6919020524298,4.65360081118547,4.65360081118547,183737.648477456,0.0,1.0
2001-03-19,17.0,17.1,16.95,17.02,91200,4.65086500823945,4.67822303769968,4.63718599350933,4.6563366141315,333357.342613324,0.0,1.0
2001-03-20,16.96,17.15,16.93,16.95,32444,4.63992179645536,4.6919020524298,4.63171438761729,4.63718599350933,118590.412541082,0.0,1.0
2001-03-21,16.95,17.1,16.9,16.95,34978,4.63718599350933,4.67822303769968,4.62350697877922,4.63718599350933,127852.775547466,0.0,1.0
2001-03-22,16.93,16.96,16.78,16.95,33244,4.63171438761729,4.63992179645536,4.59067734342694,4.63718599350933,121514.599756988,0.0,1.0
2001-03-23,16.76,17.05,16.7,16.97,43600,4.58520573753489,4.66454402296957,4.56879091985875,4.64265759940138,159368.203266896,0.0,1.0
2001-03-26,16.85,16.9,16.7,16.8,202800,4.6098279640491,4.62350697877922,4.56879091985875,4.59614894931899,741281.459232261,0.0,1.0
2001-03-27,17.09,17.15,16.8,16.85,476978,4.67548723475366,4.6919020524298,4.59614894931899,4.6098279640491,1743466.21233573,0.0,1.0
2001-03-28,16.79,17.14,16.76,17.1,24800,4.59341314637296,4.68916624948378,4.58520573753489,4.67822303769968,90649.803693097,0.0,1.0
2001-03-29,16.35,16.79,16.34,16.79,35067,4.47303781674794,4.59341314637296,4.47030201380192,4.59341314637296,128178.091375235,0.0,1.0
2001-03-30,16.4,16.4,16.25,16.3,43778,4.48671683147806,4.48671683147806,4.44567978728771,4.45935880201783,160018.834922435,0.0,1.0
2001-04-02,16.01,16.4,16.01,16.4,22267,4.38002051658315,4.48671683147806,4.38002051658315,4.48671683147806,81391.0959207336,0.0,1.0
2001-04-03,15.8,15.96,15.7,15.96,12444,4.32256865471667,4.36634150185304,4.29521062525643,4.36634150185304,45485.7321434233,0.0,1.0
2001-04-04,16.04,16.05,15.65,15.75,18844,4.38822792542122,4.39096372836725,4.28153161052632,4.30888963998655,68879.2298706742,0.0,1.0
2001-04-05,16.4,16.4,16.05,16.14,8178,4.48671683147806,4.48671683147806,4.39096372836725,4.41558595488145,29892.5038146027,0.0,1.0
2001-04-06,16.3,16.35,16.25,16.35,9378,4.45935880201783,4.47303781674794,4.44567978728771,4.47303781674794,34278.7846384622,0.0,1.0
2001-04-09,16.57,16.58,16.25,16.3,8044,4.53322548156045,4.53596128450647,4.44567978728771,4.45935880201783,29402.7024559384,0.0,1.0
2001-04-10,16.8,17.0,16.4,16.5,14978,4.59614894931899,4.65086500823945,4.48671683147806,4.51407486093829,54748.0951498067,0.0,1.0
2001-04-11,16.35,16.85,16.35,16.8,17244,4.47303781674794,4.6098279640491,4.47303781674794,4.59614894931899,63030.8554388615,0.0,1.0
2001-04-12,16.82,16.89,16.35,16.35,650267,4.60162055521103,4.6207711758332,4.47303781674794,4.47303781674794,2376878.06040722,0.0,1.0
2001-04-16,16.95,17.14,16.9,16.9,13867,4.63718599350933,4.68916624948378,4.62350697877922,4.62350697877922,50687.1301537168,0.0,1.0
2001-04-17,17.34,17.34,17.0,17.0,23644,4.74388230840424,4.74388230840424,4.65086500823945,4.65086500823945,86424.3531661123,0.0,1.0
2001-04-18,17.4,17.71,17.25,17.4,36400,4.76029712608038,4.8451070174071,4.71926008189003,4.76029712608038,133050.518323739,0.0,1.0
2001-04-19,17.49,17.5,17.35,17.4,9200,4.78491935259459,4.78765515554061,4.74661811135026,4.76029712608038,33628.152982923,0.0,1.0
2001-04-20,18.2,18.2,17.35,17.48,53867,4.97916136176223,4.97916136176223,4.74661811135026,4.78218354964856,196896.490949035,0.0,1.0
2001-04-23,18.12,18.19,18.05,18.15,66578,4.95727493819405,4.97642555881621,4.93812431757189,4.96548234703212,243358.170575767,0.0,1.0
2001-04-24,18.0,18.12,17.8,18.12,11200,4.92444530284177,4.95727493819405,4.86972924392131,4.95727493819405,40938.621022689,0.0,1.0
2001-04-25,18.15,18.2,18.0,18.0,31200,4.96548234703212,4.97916136176223,4.92444530284177,4.92444530284177,114043.301420348,0.0,1.0
2001-04-26,17.99,18.11,17.9,18.1,25644,4.92170949989575,4.95453913524803,4.89708727338154,4.951803332302,93734.8212058781,0.0,1.0
2001-04-27,18.3,18.3,18.02,18.04,38844,5.00651939122247,5.00651939122247,4.92991690873382,4.93538851462586,141983.910268333,0.0,1.0
2001-04-30,18.91,19.02,18.9,19.0,23600,5.17340337092988,5.20349720333614,5.17066756798386,5.19802559744409,86263.5228692375,0.0,1.0
2001-05-01,19.05,19.1,18.9,18.9,28667,5.21170461217421,5.22538362690432,5.17066756798386,5.17066756798386,104784.593647984,0.0,1.0
2001-05-02,19.1,19.16,19.0,19.05,23600,5.22538362690432,5.24179844458046,5.19802559744409,5.21170461217421,86263.5228692375,0.0,1.0
2001-05-03,19.01,19.19,19.0,19.12,38667,5.20076140039011,5.25000585341853,5.19802559744409,5.23085523279637,141336.933846814,0.0,1.0
2001-05-04,18.87,19.06,18.86,18.91,20000,5.16246015914579,5.21444041512023,5.15972435619977,5.17340337092988,73104.6803976589,0.0,1.0
2001-05-07,18.88,19.05,18.76,18.8,38578,5.16519596209181,5.21170461217421,5.13236632673954,5.14330953852363,141011.618019044,0.0,1.0
2001-05-08,18.53,18.88,18.53,18.88,60800,5.069442858981,5.16519596209181,5.069442858981,5.16519596209181,222238.228408883,0.0,1.0
2001-05-09,18.5,18.55,18.4,18.55,8978,5.06123545014293,5.07491446487305,5.0338774206827,5.07491446487305,32816.6910305091,0.0,1.0
2001-05-10,18.54,18.57,18.43,18.54,17467,5.07217866192702,5.08038607076509,5.04208482952077,5.07217866192702,63845.9726252954,0.0,1.0
2001-05-11,18.51,18.58,18.45,18.45,13067,5.09680088844123,5.11607566219547,5.08027965379475,5.08027965379475,47455.2911314477,0.12,1.0
2001-05-14,18.7,18.7,18.52,18.52,12844,5.14911813148844,5.14911813148844,5.09955442754898,5.09955442754898,46645.4242972614,0.0,1.0
2001-05-15,18.9,18.95,18.79,18.8,5600,5.2041889136434,5.21795660918214,5.17389998345817,5.17665352256592,20337.4631006434,0.0,1.0
2001-05-16,19.05,19.19,18.9,18.9,17378,5.24549200025962,5.28404154776809,5.2041889136434,5.2041889136434,63111.5060291037,0.0,1.0
2001-05-17,18.75,19.1,18.75,19.1,24044,5.16288582702718,5.25925969579836,5.16288582702718,5.25925969579836,87320.3504985482,0.0,1.0
2001-05-18,18.3,18.6,18.3,18.6,36667,5.03897656717853,5.12158274041096,5.03897656717853,5.12158274041096,133163.171341302,0.0,1.0
2001-05-21,18.4,18.4,18.23,18.35,6444,5.06651195825601,5.06651195825601,5.01970179342429,5.05274426271727,23402.6093250975,0.0,1.0
2001-05-22,18.38,18.5,18.17,18.35,13867,5.06100488004051,5.09404734933349,5.00318055877781,5.05274426271727,50360.6430029682,0.0,1.0
2001-05-23,18.02,18.36,18.02,18.36,20178,4.96187747216159,5.05549780182502,4.96187747216159,5.05549780182502,73280.2375794254,0.0,1.0
2001-05-24,17.91,18.12,17.9,18.1,18978,4.93158854197636,4.98941286323907,4.92883500286861,4.98390578502357,68922.2097721447,0.0,1.0
2001-05-25,17.71,17.88,17.71,17.88,10044,4.87651775982141,4.92332792465312,4.87651775982141,4.92332792465312,36476.6927469396,0.0,1.0
2001-05-29,17.73,17.73,17.4,17.7,55200,4.8820248380369,4.8820248380369,4.79115804748122,4.87376422071366,200469.279134913,0.0,1.0
2001-05-30,17.75,17.83,17.65,17.73,22044,4.8875319162524,4.90956022911438,4.85999652517492,4.8820248380369,80056.9708197469,0.0,1.0
2001-05-31,18.1,18.28,17.77,17.8,41244,4.98390578502357,5.03346948896303,4.89303899446789,4.90129961179114,149785.415736239,0.0,1.0
2001-06-01,18.08,18.13,17.88,18.1,17867,4.97839870680808,4.99216640234682,4.92332792465312,4.98390578502357,64887.4023605706,0.0,1.0
2001-06-04,18.18,18.21,18.01,18.01,28444,5.00593409788555,5.0141947152088,4.95912393305384,4.95912393305384,103299.785791911,0.0,1.0
2001-06-05,18.55,18.55,18.18,18.19,29867,5.10781504487222,5.10781504487222,5.00593409788555,5.0086876369933,108467.680433378,0.0,1.0
2001-06-06,19.0,19.0,18.65,18.66,19378,5.23172430472088,5.23172430472088,5.1353504359497,5.13810397505745,70374.8857079049,0.0,1.0
2001-06-07,19.02,19.04,18.93,18.95,17467,5.23723138293637,5.24273846115187,5.21244953096664,5.21795660918214,63434.7264248104,0.0,1.0
2001-06-08,19.01,19.1,19.01,19.02,17644,5.23447784382863,5.25925969579836,5.23447784382863,5.23723138293637,64077.5355263842,0.0,1.0
2001-06-11,19.0,19.07,19.0,19.0,36844,5.23172430472088,5.25099907847511,5.23172430472088,5.23172430472088,133805.980442876,0.0,1.0
2001-06-12,18.91,19.03,18.86,19.0,9867,5.20694245275115,5.23998492204412,5.19317475721241,5.23172430472088,35833.8836453657,0.0,1.0
2001-06-13,18.22,18.95,18.18,18.92,29867,5.01694825431655,5.21795660918214,5.00593409788555,5.20969599185889,108467.680433378,0.0,1.0
2001-06-14,18.11,18.3,17.94,18.12,31600,4.98665932413132,5.03897656717853,4.93984915929961,4.98941286323907,114761.398925059,0.0,1.0
2001-06-15,18.27,18.39,18.17,18.2,23200,5.03071594985528,5.06375841914826,5.00318055877781,5.01144117610105,84255.2042740941,0.0,1.0
2001-06-18,18.6,18.63,18.25,18.3,35200,5.12158274041096,5.12984335773421,5.02520887163979,5.03897656717853,127835.482346901,0.0,1.0
2001-06-19,18.47,18.6,18.47,18.6,3778,5.08578673201024,5.12158274041096,5.08578673201024,5.12158274041096,13720.5242132555,0.0,1.0
2001-06-20,18.81,18.81,18.49,18.51,25200,5.17940706167367,5.17940706167367,5.09129381022574,5.09680088844123,91518.5839528952,0.0,1.0
2001-06-21,18.98,18.98,18.72,18.83,25644,5.22621722650538,5.22621722650538,5.15462520970394,5.18491413988916,93131.0542415891,0.0,1.0
2001-06-22,18.6,18.97,18.42,18.94,25467,5.12158274041096,5.22346368739763,5.0720190364715,5.21520307007439,92488.2451400153,0.0,1.0
2001-06-25,18.26,18.65,18.25,18.65,31778,5.02796241074754,5.1353504359497,5.02520887163979,5.1353504359497,115407.839716472,0.0,1.0
2001-06-26,18.2,18.3,17.95,18.3,36978,5.01144117610105,5.03897656717853,4.94260269840735,5.03897656717853,134292.626881356,0.0,1.0
2001-06-27,18.07,18.46,17.4,18.26,44578,4.97564516770033,5.08303319290249,4.79115804748122,5.02796241074754,161893.4696608,0.0,1.0
2001-06-28,17.98,18.07,17.18,18.07,65867,4.9508633157306,4.97564516770033,4.73058018711077,4.97564516770033,239208.5146518,0.0,1.0
2001-06-29,18.95,18.95,17.98,17.98,62444,5.21795660918214,5.21795660918214,4.9508633157306,4.9508633157306,226777.240331531,0.0,1.0
2001-07-02,18.86,19.01,18.65,18.8,26800,5.19317475721241,5.23447784382863,5.1353504359497,5.17665352256592,97329.2876959361,0.0,1.0
2001-07-03,18.91,18.94,18.74,18.83,9867,5.20694245275115,5.21520307007439,5.16013228791943,5.18491413988916,35833.8836453657,0.0,1.0
2001-07-05,18.57,19.13,18.57,18.79,29200,5.11332212308772,5.2675203131216,5.11332212308772,5.17389998345817,106045.343310498,0.0,1.0
2001-07-06,18.33,18.66,18.33,18.66,8578,5.04723718450177,5.13810397505745,5.04723718450177,5.13810397505745,31152.6354423784,0.0,1.0
2001-07-09,18.38,18.38,17.92,18.26,18978,5.06100488004051,5.06100488004051,4.93434208108411,5.02796241074754,68922.2097721447,0.0,1.0
2001-07-10,18.59,18.71,18.32,18.32,13467,5.11882920130322,5.15187167059619,5.04448364539402,5.04448364539402,48907.9670672079,0.0,1.0
2001-07-11,18.15,18.59,18.15,18.59,9644,4.99767348056231,5.11882920130322,4.99767348056231,5.11882920130322,35024.0168111794,0.0,1.0
2001-07-12,18.2,18.24,18.18,18.2,12978,5.01144117610105,5.02245533253204,5.00593409788555,5.01144117610105,47132.0707357411,0.0,1.0
2001-07-13,18.46,18.5,18.2,18.2,10267,5.08303319290249,5.09404734933349,5.01144117610105,5.01144117610105,37286.559581126,0.0,1.0
2001-07-16,18.28,18.46,18.25,18.36,14667,5.03346948896303,5.08303319290249,5.02520887163979,5.05549780182502,53265.9948744887,0.0,1.0
2001-07-17,18.77,18.77,18.14,18.28,9644,5.16839290524268,5.16839290524268,4.99491994145456,5.03346948896303,35024.0168111794,0.0,1.0
2001-07-18,17.79,18.82,17.7,18.82,59378,4.89854607268339,5.18216060078142,4.87376422071366,5.18216060078142,215642.479283929,0.0,1.0
2001-07-19,17.86,17.9,17.75,17.85,16800,4.91782084643762,4.92883500286861,4.8875319162524,4.91506730732988,61012.3893019302,0.0,1.0
2001-07-20,18.29,18.3,17.8,17.85,68178,5.03622302807078,5.03897656717853,4.90129961179114,4.91506730732988,247601.349870654,0.0,1.0
2001-07-23,18.5,18.65,18.33,18.33,36978,5.09404734933349,5.1353504359497,5.04723718450177,5.04723718450177,134292.626881355,0.0,1.0
2001-07-24,17.3,18.46,17.05,18.46,22444,4.76362265640375,5.08303319290249,4.69478417871005,5.08303319290249,81509.6467555071,0.0,1.0
2001-07-25,17.98,17.98,17.29,17.29,7467,4.9508633157306,4.9508633157306,4.760869117296,4.760869117296,27117.8280308043,0.0,1.0
2001-07-26,17.84,18.03,17.75,18.02,68978,4.91231376822213,4.96463101126934,4.8875319162524,4.96187747216159,250506.701742175,0.0,1.0
2001-07-27,17.8,17.99,17.8,17.87,49200,4.90129961179114,4.95361685483835,4.90129961179114,4.92057438554537,178679.14009851,0.0,1.0
2001-07-30,17.8,17.85,17.43,17.5,20800,4.90129961179114,4.91506730732988,4.79941866480447,4.8186934385587,75539.1486595325,0.0,1.0
2001-07-31,17.15,17.95,17.15,17.85,15644,4.72231956978753,4.94260269840735,4.72231956978753,4.91506730732988,56814.155847583,0.0,1.0
2001-08-01,17.36,17.36,17.01,17.11,9644,4.78014389105023,4.78014389105023,4.68377002227906,4.71130541335654,35024.0168111794,0.0,1.0
2001-08-02,17.7,17.75,17.36,17.36,22667,4.87376422071366,4.8875319162524,4.78014389105023,4.78014389105023,82319.5135896935,0.0,1.0
2001-08-03,18.15,18.2,17.55,17.65,20578,4.99767348056231,5.01144117610105,4.83246113409744,4.85999652517492,74732.9135151857,0.0,1.0
2001-08-06,18.2,18.29,17.97,18.11,26178,5.01144117610105,5.03622302807078,4.94810977662285,4.98665932413132,95070.376615829,0.0,1.0
2001-08-07,18.28,18.28,17.65,18.15,34044,5.03346948896303,5.03346948896303,4.85999652517492,4.99767348056231,123637.248892554,0.0,1.0
2001-08-08,17.88,18.2,17.82,18.2,72978,4.92332792465312,5.01144117610105,4.90680669000663,5.01144117610105,265033.461099777,0.0,1.0
2001-08-09,17.9,17.9,17.75,17.89,13200,4.92883500286861,4.92883500286861,4.8875319162524,4.92608146376087,47938.305880088,0.0,1.0
2001-08-10,17.93,17.99,17.78,17.88,20444,4.93709562019186,4.95361685483835,4.89579253357564,4.92332792465312,74246.2670767059,0.0,1.0
2001-08-13,17.93,18.0,17.71,17.71,89600,4.97013808948483,4.98954186339805,4.9091548000433,4.9091548000433,323236.0894356,0.12,1.0
2001-08-14,18.16,18.3,18.0,18.0,17467,5.03389334662825,5.07270089445468,4.98954186339805,4.98954186339805,63012.9997117369,0.0,1.0
2001-08-15,18.1,18.19,18.1,18.19,33067,5.01726154041693,5.04220924973392,5.01726154041693,5.04220924973392,119290.711711685,0.0,1.0
2001-08-16,18.0,18.07,17.89,18.07,34800,4.98954186339805,5.00894563731126,4.95905021867728,5.00894563731126,125542.588307577,0.0,1.0
2001-08-17,17.88,17.99,17.75,17.99,18667,4.95627825097539,4.98676989569616,4.92024267085085,4.98676989569616,67342.0544809637,0.0,1.0
2001-08-20,17.86,17.98,17.18,17.87,34578,4.95073431557162,4.98399792799427,4.76224051184325,4.95350628327351,124741.71317527,0.0,1.0
2001-08-21,17.94,18.03,17.87,17.87,31644,4.97291005718672,4.99785776650371,4.95350628327351,4.95350628327351,114157.17426451,0.0,1.0
2001-08-22,17.88,17.99,17.75,17.94,54000,4.95627825097539,4.98676989569616,4.92024267085085,4.97291005718672,194807.464615205,0.0,1.0
2001-08-23,17.77,18.0,17.72,17.9,40800,4.92578660625463,4.98954186339805,4.91192676774519,4.96182218637917,147187.862153711,0.0,1.0
2001-08-24,17.99,18.0,17.83,17.83,26444,4.98676989569616,4.98954186339805,4.94241841246595,4.94241841246595,95397.9369311942,0.0,1.0
2001-08-27,17.91,18.05,17.9,17.91,15244,4.96459415408106,5.00340170190749,4.96182218637917,4.96459415408106,54993.4257517442,0.0,1.0
2001-08-28,17.9,17.94,17.82,17.9,15467,4.96182218637917,4.97291005718672,4.93964644476407,4.96182218637917,55797.9084296922,0.0,1.0
2001-08-29,17.88,17.98,17.79,17.94,29644,4.95627825097539,4.98399792799427,4.9313305416584,4.97291005718672,106942.082982466,0.0,1.0
2001-08-30,17.88,17.97,17.88,17.89,24667,4.95627825097539,4.98122596029238,4.95627825097539,4.95905021867728,88987.3283270976,0.0,1.0
2001-08-31,17.92,17.99,17.89,17.89,76844,4.96736612178295,4.98676989569616,4.95905021867728,4.95905021867728,277218.237238719,0.0,1.0
2001-09-04,17.89,18.0,17.89,17.95,98000,4.95905021867728,4.98954186339805,4.95905021867728,4.97568202488861,353539.472820187,0.0,1.0
2001-09-05,17.88,17.97,17.75,17.93,14178,4.95627825097539,4.98122596029238,4.92024267085085,4.97013808948483,51147.7820984145,0.0,1.0
2001-09-06,17.76,17.99,17.76,17.91,7778,4.92301463855274,4.98676989569616,4.92301463855274,4.96459415408106,28059.4899958716,0.0,1.0
2001-09-07,17.56,17.78,17.4,17.76,28000,4.86757528451498,4.92855857395652,4.82322380128478,4.92301463855274,101011.277948625,0.0,1.0
2001-09-10,17.41,17.55,17.4,17.55,19244,4.82599576898667,4.8648033168131,4.82322380128478,4.8648033168131,69423.6083158335,0.0,1.0
2001-09-17,17.34,17.4,17.29,17.35,29378,4.80659199507345,4.82322380128478,4.79273215656401,4.80936396277534,105982.475841954,0.0,1.0
2001-09-18,17.05,17.29,17.05,17.29,64800,4.72620493171871,4.79273215656401,4.72620493171871,4.79273215656401,233768.957538246,0.0,1.0
2001-09-19,17.28,17.28,17.1,17.28,29200,4.78996018886213,4.78996018886213,4.74006477022815,4.78996018886213,105340.332717852,0.0,1.0
2001-09-20,17.29,17.29,17.2,17.29,32000,4.79273215656401,4.79273215656401,4.76778444724702,4.79273215656401,115441.460512714,0.0,1.0
2001-09-21,17.02,17.22,16.95,17.22,68978,4.71788902861304,4.7733283826508,4.69848525469983,4.7733283826508,248841.283226438,0.0,1.0
2001-09-24,16.6,17.3,16.6,17.3,78844,4.60146638513376,4.7955041242659,4.60146638513376,4.7955041242659,284433.328520763,0.0,1.0
2001-09-25,17.27,17.3,16.5,16.6,62267,4.78718822116024,4.7955041242659,4.57374670811488,4.60146638513376,224631.044429537,0.0,1.0
2001-09-26,16.7,17.28,16.7,17.28,50000,4.62918606215263,4.78996018886213,4.62918606215263,4.78996018886213,180377.282051116,0.0,1.0
2001-09-27,16.81,17.0,16.8,16.8,30444,4.6596777068734,4.71234509320927,4.65690573917151,4.65690573917151,109828.119495283,0.0,1.0
2001-09-28,16.89,16.91,16.8,16.85,77378,4.6818534484885,4.68739738389228,4.65690573917151,4.67076557768095,279144.666611025,0.0,1.0
2001-10-01,16.93,16.97,16.89,16.89,15644,4.69294131929605,4.7040291901036,4.6818534484885,4.6818534484885,56436.4440081532,0.0,1.0
2001-10-02,16.72,16.93,16.55,16.93,22000,4.63472999755641,4.69294131929605,4.58760654662432,4.69294131929605,79366.004102491,0.0,1.0
2001-10-03,16.92,16.92,16.64,16.92,15778,4.69016935159417,4.69016935159417,4.61255425594131,4.69016935159417,56919.8551240501,0.0,1.0
2001-10-04,16.9,16.98,16.69,16.98,13778,4.68462541619039,4.70680115780549,4.62641409445075,4.70680115780549,49704.7638420055,0.0,1.0
2001-10-05,16.97,16.99,16.54,16.99,14978,4.7040291901036,4.70957312550738,4.58483457892243,4.70957312550738,54033.8186112323,0.0,1.0
2001-10-08,16.92,16.97,16.73,16.97,12844,4.69016935159417,4.7040291901036,4.6375019652583,4.7040291901036,46335.3162132906,0.0,1.0
2001-10-09,16.7,16.87,16.7,16.87,7778,4.62918606215263,4.67630951308473,4.62918606215263,4.67630951308473,28059.4899958716,0.0,1.0
2001-10-10,16.97,16.99,16.75,16.75,14667,4.7040291901036,4.70957312550738,4.64304590066207,4.64304590066207,52911.8719168744,0.0,1.0
2001-10-11,16.73,16.98,16.73,16.94,26178,4.6375019652583,4.70680115780549,4.6375019652583,4.69571328699794,94438.3297906822,0.0,1.0
2001-10-12,16.86,16.86,16.77,16.77,14000,4.67353754538284,4.67353754538284,4.64858983606585,4.64858983606585,50505.6389743124,0.0,1.0
2001-10-15,16.96,16.97,16.81,16.86,34800,4.70125722240172,4.7040291901036,4.6596777068734,4.67353754538284,125542.588307577,0.0,1.0
2001-10-16,16.96,16.97,16.8,16.96,23467,4.70125722240172,4.7040291901036,4.65690573917151,4.70125722240172,84658.2735578707,0.0,1.0
2001-10-17,16.64,16.9,16.64,16.9,21467,4.61255425594131,4.68462541619039,4.61255425594131,4.68462541619039,77443.182275826,0.0,1.0
2001-10-18,16.53,16.6,16.18,16.6,39378,4.58206261122054,4.60146638513376,4.48504374165447,4.60146638513376,142057.932252177,0.0,1.0
2001-10-19,16.4,16.54,16.0,16.54,25600,4.546027031096,4.58483457892243,4.43514832302049,4.58483457892243,92353.1684101713,0.0,1.0
2001-10-22,16.49,16.49,16.21,16.36,34267,4.57097474041299,4.57097474041299,4.49335964476013,4.53493916028845,123619.766480912,0.0,1.0
2001-10-23,16.4,16.55,16.35,16.45,35200,4.546027031096,4.58760654662432,4.53216719258656,4.55988686960544,126985.606563986,0.0,1.0
2001-10-24,16.43,16.5,16.4,16.5,8578,4.55434293420166,4.57374670811488,4.546027031096,4.57374670811488,30945.5265086895,0.0,1.0
2001-10-25,16.5,16.53,16.42,16.43,13867,4.57374670811488,4.58206261122054,4.55157096649978,4.55434293420166,50025.8354040564,0.0,1.0
2001-10-26,16.51,16.51,16.45,16.49,15867,4.57651867581677,4.57651867581677,4.55988686960544,4.57097474041299,57240.9266861011,0.0,1.0
2001-10-29,16.5,16.5,16.36,16.5,46844,4.57374670811488,4.57374670811488,4.53493916028845,4.57374670811488,168991.868008049,0.0,1.0
2001-10-30,16.47,16.5,16.24,16.5,15600,4.56543080500921,4.57374670811488,4.50167554786579,4.57374670811488,56277.7119999482,0.0,1.0
2001-10-31,16.55,16.59,16.37,16.49,124578,4.58760654662432,4.59869441743187,4.53771112799034,4.57097474041299,449420.820867278,0.0,1.0
2001-11-01,16.7,16.92,16.6,16.6,48400,4.62918606215263,4.69016935159417,4.60146638513376,4.60146638513376,174605.20902548,0.0,1.0
2001-11-02,16.65,16.8,16.62,16.62,8400,4.61532622364319,4.65690573917151,4.60701032053753,4.60701032053753,30303.3833845875,0.0,1.0
2001-11-05,16.81,16.91,16.6,16.6,53200,4.6596777068734,4.68739738389228,4.60146638513376,4.60146638513376,191921.428102387,0.0,1.0
2001-11-06,16.78,16.87,16.74,16.8,27867,4.65136180376774,4.67630951308473,4.64027393296018,4.65690573917151,100531.474378369,0.0,1.0
2001-11-07,16.89,16.94,16.87,16.94,10978,4.6818534484885,4.69571328699794,4.67630951308473,4.69571328699794,39603.636047143,0.0,1.0
2001-11-08,16.95,17.31,16.85,16.85,35244,4.69848525469983,4.79827609196779,4.67076557768095,4.67076557768095,127144.338572191,0.0,1.0
2001-11-09,16.65,16.95,16.65,16.9,63200,4.61532622364319,4.69848525469983,4.61532622364319,4.68462541619039,227996.884512611,0.0,1.0
2001-11-12,16.53,16.55,16.47,16.55,17200,4.58206261122054,4.58760654662432,4.56543080500921,4.58760654662432,62049.7850255839,0.0,1.0
2001-11-13,16.85,16.92,16.48,16.5,32267,4.7040291901036,4.72357115113074,4.6007359675316,4.60631938496792,115581.542551615,0.12,1.0
2001-11-14,17.2,17.24,16.9,16.9,11778,4.80173899523929,4.81290583011194,4.71798773369442,4.71798773369442,42189.2152407389,0.0,1.0
2001-11-15,17.88,18.0,17.2,17.2,40000,4.99157518807433,5.02507569269228,4.80173899523929,4.80173899523929,143281.423809608,0.0,1.0
2001-11-16,17.81,18.16,17.78,17.92,24667,4.97203322704719,5.06974303218288,4.96365810089271,5.00274202294698,88358.0720277899,0.0,1.0
2001-11-19,18.2,18.27,17.83,17.83,32400,5.08090986705552,5.10045182808266,4.97761664448352,4.97761664448352,116057.953285782,0.0,1.0
2001-11-20,18.2,18.52,18.2,18.4,30578,5.08090986705552,5.17024454603672,5.08090986705552,5.13674404141877,109531.484431255,0.0,1.0
2001-11-21,18.09,18.22,18.09,18.22,9200,5.05020107115574,5.08649328449185,5.05020107115574,5.08649328449185,32954.7274762098,0.0,1.0
2001-11-23,17.75,18.03,17.75,18.03,42000,4.95528297473822,5.03345081884676,4.95528297473822,5.03345081884676,150445.495000088,0.0,1.0
2001-11-26,17.82,18.48,17.75,17.75,58178,4.97482493576535,5.15907771116407,4.95528297473822,4.95528297473822,208395.666859884,0.0,1.0
2001-11-27,18.18,18.26,17.55,17.6,30844,5.0753264496192,5.0976601193645,4.89944880037497,4.91340734396578,110484.305899588,0.0,1.0
2001-11-28,18.25,18.5,18.0,18.5,116000,5.09486841064634,5.1646611286004,5.02507569269228,5.1646611286004,415516.129047862,0.0,1.0
2001-11-29,18.4,18.4,18.0,18.25,16044,5.13674404141877,5.13674404141877,5.02507569269228,5.09486841064634,57470.1790900337,0.0,1.0
2001-11-30,18.31,18.35,17.74,18.35,67467,5.11161866295531,5.12278549782796,4.95249126602006,5.12278549782796,241669.19550407,0.0,1.0
2001-12-03,18.5,18.51,18.2,18.51,106044,5.1646611286004,5.16745283731856,5.08090986705552,5.16745283731856,379853.382661651,0.0,1.0
2001-12-04,18.9,19.44,18.52,18.52,36578,5.27632947732689,5.42708174810766,5.17024454603672,5.17024454603672,131023.698002696,0.0,1.0
2001-12-05,19.2,19.35,18.85,18.85,26844,5.36008073887176,5.4019563696442,5.26237093373608,5.26237093373608,96156.1635186277,0.0,1.0
2001-12-06,19.46,19.46,19.0,19.46,47200,5.43266516554398,5.43266516554398,5.30424656450851,5.43266516554398,169072.080095337,0.0,1.0
2001-12-07,18.99,19.45,18.35,19.45,41200,5.30145485579035,5.42987345682582,5.12278549782796,5.42987345682582,147579.866523896,0.0,1.0
2001-12-10,18.66,19.0,18.4,18.95,17644,5.20932846809099,5.30424656450851,5.13674404141877,5.2902880209177,63201.436042418,0.0,1.0
2001-12-11,17.8,18.67,17.4,18.67,52400,4.96924151832903,5.21212017680916,4.85757316960253,5.21212017680916,187698.665190586,0.0,1.0
2001-12-12,17.99,18.34,17.95,17.95,26178,5.02228398397411,5.1199937891098,5.01111714910146,5.01111714910146,93770.5278121978,0.0,1.0
2001-12-13,17.8,18.5,17.8,18.0,31378,4.96924151832903,5.1646611286004,4.96924151832903,5.02507569269228,112397.112907447,0.0,1.0
2001-12-14,18.0,18.5,17.69,17.8,54267,5.02507569269228,5.1646611286004,4.93853272242924,4.96924151832903,194386.325646899,0.0,1.0
2001-12-17,17.7,18.08,16.76,18.0,103244,4.94132443114741,5.04740936243758,4.67890381164014,5.02507569269228,369823.682994978,0.0,1.0
2001-12-18,18.15,18.15,17.8,17.8,25067,5.06695132346471,5.06695132346471,4.96924151832903,4.96924151832903,89790.8862658859,0.0,1.0
2001-12-19,17.85,18.15,17.75,18.15,22267,4.98320006191984,5.06695132346471,4.95528297473822,5.06695132346471,79761.1865992134,0.0,1.0
2001-12-20,17.47,17.95,17.45,17.8,37200,4.87711513062967,5.01111714910146,4.87153171319335,4.96924151832903,133251.724142935,0.0,1.0
2001-12-21,17.7,18.0,17.6,17.6,65644,4.94132443114741,5.02507569269228,4.91340734396578,4.91340734396578,235139.144613947,0.0,1.0
2001-12-24,17.5,17.86,17.5,17.5,10267,4.88549025678416,4.985991770638,4.88549025678416,4.88549025678416,36776.759456331,0.0,1.0
2001-12-26,17.9,18.6,17.4,17.4,45644,4.99715860551065,5.19257821578202,4.85757316960253,4.85757316960253,163498.432709143,0.0,1.0
2001-12-27,18.49,18.49,17.89,17.9,36044,5.16186941988223,5.16186941988223,4.99436689679249,4.99715860551065,129110.890994838,0.0,1.0
2001-12-28,17.9,18.66,17.9,18.4,23067,4.99715860551065,5.20932846809099,4.99715860551065,5.13674404141877,82626.8150754056,0.0,1.0
2001-12-31,18.65,18.65,18.0,18.0,34400,5.20653675937283,5.20653675937283,5.02507569269228,5.02507569269228,123222.024476263,0.0,1.0
2002-01-02,18.5,18.55,17.6,18.5,41200,5.1646611286004,5.17861967219121,4.91340734396578,5.1646611286004,147579.866523896,0.0,1.0
2002-01-03,19.0,19.0,18.26,19.0,38667,5.30424656450851,5.30424656450851,5.0976601193645,5.30424656450851,138506.570361153,0.0,1.0
2002-01-04,18.9,19.2,18.2,19.2,51378,5.27632947732689,5.36008073887176,5.08090986705552,5.36008073887176,184037.824812251,0.0,1.0
2002-01-07,18.4,18.9,18.39,18.9,43200,5.13674404141877,5.27632947732689,5.13395233270061,5.27632947732689,154743.937714376,0.0,1.0
2002-01-08,19.09,19.09,18.45,18.5,25778,5.32937194297198,5.32937194297198,5.15070258500958,5.1646611286004,92337.7135741016,0.0,1.0
2002-01-09,18.51,19.1,18.51,19.1,16978,5.16745283731856,5.33216365169014,5.16745283731856,5.33216365169014,60815.800335988,0.0,1.0
2002-01-10,18.8,18.85,18.5,18.5,8667,5.24841239014527,5.26237093373608,5.1646611286004,5.1646611286004,31045.5025039467,0.0,1.0
2002-01-11,18.5,19.09,18.5,18.81,16578,5.1646611286004,5.32937194297198,5.1646611286004,5.25120409886343,59382.9860978919,0.0,1.0
2002-01-14,18.0,18.6,18.0,18.5,19467,5.02507569269228,5.19257821578202,5.02507569269228,5.1646611286004,69731.4869325408,0.0,1.0
2002-01-15,18.09,18.4,17.3,17.9,32000,5.05020107115574,5.13674404141877,4.82965608242091,4.99715860551065,114625.139047686,0.0,1.0
2002-01-16,17.91,18.19,17.71,18.19,16444,4.99995031422882,5.07811815833736,4.94411613986557,5.07811815833736,58902.9933281297,0.0,1.0
2002-01-17,17.99,18.15,17.65,17.71,20667,5.02228398397411,5.06695132346471,4.92736588755659,4.94411613986557,74029.9296468291,0.0,1.0
2002-01-18,17.7,17.9,17.4,17.74,18000,4.94132443114741,4.99715860551065,4.85757316960253,4.95249126602006,64476.6407143234,0.0,1.0
2002-01-22,17.56,18.0,17.47,17.7,66267,4.90224050909313,5.02507569269228,4.87711513062967,4.94132443114741,237370.752789782,0.0,1.0
2002-01-23,17.81,18.03,17.6,18.03,18267,4.97203322704719,5.03345081884676,4.91340734396578,5.03345081884676,65433.0442182526,0.0,1.0
2002-01-24,17.95,18.0,17.51,17.85,26978,5.01111714910146,5.02507569269228,4.88828196550232,4.98320006191984,96636.15628839,0.0,1.0
2002-01-25,17.9,18.0,17.65,17.9,18578,4.99715860551065,5.02507569269228,4.92736588755659,4.99715860551065,66547.0572883723,0.0,1.0
2002-01-28,18.05,18.19,17.9,18.19,19778,5.03903423628309,5.07811815833736,4.99715860551065,5.07811815833736,70845.5000026605,0.0,1.0
2002-01-29,17.75,18.11,17.65,18.03,57644,4.95528297473822,5.05578448859206,4.92736588755659,5.03345081884676,206482.859852026,0.0,1.0
2002-01-30,18.15,18.2,17.75,17.79,33600,5.06695132346471,5.08090986705552,4.95528297473822,4.96644980961087,120356.396000071,0.0,1.0
2002-01-31,18.6,18.6,17.9,18.25,10978,5.19257821578202,5.19257821578202,4.99715860551065,5.09486841064634,39323.5867645468,0.0,1.0
2002-02-01,18.05,18.6,18.05,18.6,37867,5.03903423628309,5.19257821578202,5.03903423628309,5.19257821578202,135640.94188496,0.0,1.0
2002-02-04,17.88,18.6,17.8,18.0,14178,4.99157518807433,5.19257821578202,4.96924151832903,5.02507569269228,50786.1006693154,0.0,1.0
2002-02-05,17.88,17.95,17.75,17.88,14267,4.99157518807433,5.01111714910146,4.95528297473822,4.99157518807433,51104.9018372918,0.0,1.0
2002-02-06,17.99,18.1,17.8,17.8,19067,5.02228398397411,5.0529927798739,4.96924151832903,4.96924151832903,68298.6726944448,0.0,1.0
2002-02-07,17.65,18.04,17.65,17.95,51067,4.92736588755659,5.03624252756493,4.92736588755659,5.01111714910146,182923.811742131,0.0,1.0
2002-02-08,18.25,18.25,17.8,17.8,14800,5.09486841064634,5.09486841064634,4.96924151832903,4.96924151832903,53014.1268095548,0.0,1.0
2002-02-11,18.07,18.25,18.01,18.24,39378,5.04461765371941,5.09486841064634,5.02786740141044,5.09207670192817,141053.397669368,0.0,1.0
2002-02-12,17.64,17.85,17.55,17.85,147244,4.95807468345638,5.01709938206896,4.93277838405099,5.01709938206896,523869.511015374,0.12,1.0
2002-02-13,17.64,17.76,17.5,17.55,177067,4.95807468345638,4.99180308266357,4.91872488438133,4.93277838405099,629974.754196838,0.0,1.0
2002-02-14,17.33,17.68,17.29,17.63,146000,4.87094298550448,4.96931748319211,4.85970018576875,4.95526398352245,519443.56719625,0.0,1.0
2002-02-15,17.45,17.53,17.28,17.53,94844,4.90467138471167,4.92715698418313,4.85688948583482,4.92715698418313,337439.080049049,0.0,1.0
2002-02-19,17.6,17.6,17.4,17.5,21778,4.94683188372065,4.94683188372065,4.89061788504201,4.91872488438133,77482.47949589,0.0,1.0
2002-02-20,17.9,18.15,17.55,18.15,38844,5.03115288173862,5.10142038008692,4.93277838405099,5.10142038008692,138200.451535419,0.0,1.0
2002-02-21,17.85,18.1,17.8,17.8,18800,5.01709938206896,5.08736688041726,5.0030458823993,5.0030458823993,66887.2538581472,0.0,1.0
2002-02-22,18.2,18.2,17.8,17.85,27644,5.11547387975658,5.11547387975658,5.0030458823993,5.01709938206896,98352.7258326927,0.0,1.0
2002-02-25,18.0,18.2,17.98,18.2,20444,5.05925988107794,5.11547387975658,5.05363848121007,5.11547387975658,72736.3307380831,0.0,1.0
2002-02-26,18.2,18.25,17.99,18.0,24267,5.11547387975658,5.12952737942624,5.05644918114401,5.05925988107794,86337.9249667904,0.0,1.0
2002-02-27,18.6,18.6,18.06,18.2,16578,5.22790187711387,5.22790187711387,5.07612408068153,5.11547387975658,58981.7497053386,0.0,1.0
2002-02-28,18.98,18.98,18.48,18.7,57644,5.33470847460329,5.33470847460329,5.19417347790668,5.25600887645319,205087.705393566,0.0,1.0
2002-03-01,19.55,19.55,18.9,18.98,88400,5.49491837083743,5.49491837083743,5.31222287513184,5.33470847460329,314512.406439373,0.0,1.0
2002-03-04,19.45,19.9,19.45,19.8,55067,5.46681137149811,5.59329286852505,5.46681137149811,5.56518586918573,195919.170649287,0.0,1.0
2002-03-05,20.02,20.91,19.45,19.48,89067,5.62702126773224,5.87717356185221,5.46681137149811,5.4752434712999,316885.480818277,0.0,1.0
2002-03-06,20.2,20.28,19.61,20.0,33467,5.67761386654302,5.70009946601448,5.51178257044102,5.62139986786438,119069.985365458,0.0,1.0
2002-03-07,19.48,20.26,19.35,20.25,55378,5.4752434712999,5.69447806614661,5.43870437215879,5.69166736621268,197025.656604068,0.0,1.0
2002-03-08,19.38,19.49,19.05,19.49,58267,5.44713647196058,5.47805417123383,5.35438337414082,5.47805417123383,207304.23513578,0.0,1.0
2002-03-11,19.15,19.35,19.01,19.2,107600,5.38249037348014,5.43870437215879,5.34314057440509,5.3965438731498,382822.793358332,0.0,1.0
2002-03-12,19.3,19.45,19.1,19.45,29200,5.42465087248912,5.46681137149811,5.36843687381048,5.46681137149811,103888.71343925,0.0,1.0
2002-03-13,19.25,19.28,19.0,19.28,8178,5.41059737281946,5.41902947262126,5.34032987447116,5.41902947262126,29095.9554282941,0.0,1.0
2002-03-14,18.98,19.01,18.65,19.01,52267,5.33470847460329,5.34314057440509,5.24195537678353,5.34314057440509,185957.239223606,0.0,1.0
2002-03-15,18.99,19.35,18.8,18.8,49867,5.33751917453723,5.43870437215879,5.28411587579251,5.28411587579251,177418.440858735,0.0,1.0
2002-03-18,19.48,19.59,18.95,18.99,24444,5.4752434712999,5.50616117057316,5.3262763748015,5.33751917453723,86967.6613461996,0.0,1.0
2002-03-19,19.67,19.67,19.45,19.6,21467,5.52864677004461,5.52864677004461,5.46681137149811,5.50897187050709,76375.993541109,0.0,1.0
2002-03-20,19.35,19.6,19.35,19.6,14578,5.43870437215879,5.50897187050709,5.43870437215879,5.50897187050709,51866.0844012803,0.0,1.0
2002-03-21,19.53,19.61,19.22,19.61,15244,5.48929697096956,5.51178257044102,5.40216527301767,5.51178257044102,54235.6009475318,0.0,1.0
2002-03-22,19.48,19.7,19.39,19.6,18667,5.4752434712999,5.53707886984641,5.44994717189451,5.50897187050709,66414.0621154274,0.0,1.0
2002-03-25,19.16,19.68,19.12,19.68,35244,5.38530107341407,5.53145746997855,5.37405827367834,5.53145746997855,125392.253988114,0.0,1.0
2002-03-26,19.25,19.4,19.13,19.15,33867,5.41059737281946,5.45275787182845,5.37686897361228,5.38249037348014,120493.11842627,0.0,1.0
2002-03-27,19.95,20.0,19.3,20.0,24044,5.60734636819472,5.62139986786438,5.42465087248912,5.62139986786438,85544.5282853878,0.0,1.0
2002-03-28,19.25,19.86,19.1,19.85,15200,5.41059737281946,5.58205006878933,5.36843687381048,5.57923936885539,54079.0563108425,0.0,1.0
2002-04-01,19.6,19.65,19.1,19.65,38844,5.50897187050709,5.52302537017675,5.36843687381048,5.52302537017675,138200.451535419,0.0,1.0
2002-04-02,19.46,19.6,19.35,19.6,35067,5.46962207143204,5.50897187050709,5.43870437215879,5.50897187050709,124762.517608705,0.0,1.0
2002-04-03,19.3,19.55,19.21,19.5,16444,5.42465087248912,5.49491837083743,5.39935457308373,5.48086487116777,58505.0001299667,0.0,1.0
2002-04-04,19.52,19.56,19.15,19.3,10000,5.48648627103563,5.49772907077136,5.38249037348014,5.42465087248912,35578.3265202911,0.0,1.0
2002-04-05,19.55,19.65,19.51,19.6,11244,5.49491837083743,5.52302537017675,5.4836755711017,5.50897187050709,40004.2703394153,0.0,1.0
2002-04-08,19.5,19.78,19.16,19.55,17867,5.48086487116777,5.55956446931787,5.38530107341407,5.49491837083743,63567.7959938041,0.0,1.0
2002-04-09,19.31,19.51,19.13,19.35,24044,5.42746157242306,5.4836755711017,5.37686897361228,5.43870437215879,85544.5282853878,0.0,1.0
2002-04-10,19.25,19.35,19.12,19.35,80267,5.41059737281946,5.43870437215879,5.37405827367834,5.43870437215879,285576.553480421,0.0,1.0
2002-04-11,19.2,19.89,19.12,19.32,34978,5.3965438731498,5.59048216859112,5.37405827367834,5.43027227235699,124445.870502674,0.0,1.0
2002-04-12,20.05,20.1,19.11,19.2,43600,5.63545336753404,5.6495068672037,5.37124757374441,5.3965438731498,155121.503628469,0.0,1.0
2002-04-15,19.65,20.2,19.5,20.0,26400,5.52302537017675,5.67761386654302,5.48086487116777,5.62139986786438,93926.7820135685,0.0,1.0
2002-04-16,20.0,20.35,19.6,19.75,26578,5.62139986786438,5.719774365552,5.50897187050709,5.55113236951607,94560.0762256296,0.0,1.0
2002-04-17,19.59,19.9,19.55,19.9,24178,5.50616117057316,5.59329286852505,5.49491837083743,5.59329286852505,86021.2778607598,0.0,1.0
2002-04-18,19.25,19.65,19.13,19.65,18178,5.41059737281946,5.52302537017675,5.37686897361228,5.52302537017675,64674.2819485852,0.0,1.0
2002-04-19,19.25,19.3,19.05,19.25,28000,5.41059737281946,5.42465087248912,5.35438337414082,5.41059737281946,99619.3142568151,0.0,1.0
2002-04-22,19.4,19.6,19.0,19.23,35644,5.45275787182845,5.50897187050709,5.34032987447116,5.4049759729516,126815.387048925,0.0,1.0
2002-04-23,19.45,19.55,19.3,19.45,12000,5.46681137149811,5.49491837083743,5.42465087248912,5.46681137149811,42693.9918243493,0.0,1.0
2002-04-24,19.4,19.71,19.0,19.6,36444,5.45275787182845,5.53988956978034,5.34032987447116,5.50897187050709,129661.653170549,0.0,1.0
2002-04-25,19.3,19.36,19.05,19.35,18800,5.42465087248912,5.44151507209272,5.35438337414082,5.43870437215879,66887.2538581473,0.0,1.0
2002-04-26,19.1,19.3,19.1,19.15,27378,5.36843687381048,5.42465087248912,5.36843687381048,5.38249037348014,97406.342347253,0.0,1.0
2002-04-29,19.75,19.78,19.11,19.12,13778,5.55113236951607,5.55956446931787,5.37124757374441,5.37405827367834,49019.8182796571,0.0,1.0
2002-04-30,19.9,20.05,19.59,19.65,50000,5.59329286852505,5.63545336753404,5.50616117057316,5.52302537017675,177891.632601456,0.0,1.0
2002-05-01,20.01,20.06,19.64,19.85,29467,5.62421056779831,5.63826406746797,5.52021467024282,5.57923936885539,104838.654757342,0.0,1.0
2002-05-02,20.8,20.8,20.1,20.1,49600,5.84625586257895,5.84625586257895,5.6495068672037,5.6495068672037,176468.499540644,0.0,1.0
2002-05-03,20.75,21.0,20.65,21.0,44667,5.83220236290929,5.9024698612576,5.80409536356997,5.9024698612576,158917.711068184,0.0,1.0
2002-05-06,20.5,20.9,20.35,20.8,56444,5.76193486456099,5.87436286191827,5.719774365552,5.84625586257895,200818.306211131,0.0,1.0
2002-05-07,19.71,20.4,19.5,20.32,34044,5.53988956978034,5.73382786522166,5.48086487116777,5.71134226575021,121122.854805679,0.0,1.0
2002-05-08,20.0,20.0,19.65,19.65,20000,5.62139986786438,5.62139986786438,5.52302537017675,5.52302537017675,71156.6530405822,0.0,1.0
2002-05-09,19.5,20.0,19.5,20.0,22000,5.48086487116777,5.62139986786438,5.48086487116777,5.62139986786438,78272.3183446404,0.0,1.0
2002-05-10,18.75,19.4,18.69,19.4,26444,5.27006237612285,5.45275787182845,5.25319817651926,5.45275787182845,94083.3266502578,0.0,1.0
2002-05-13,19.85,20.1,18.91,19.38,37244,5.61296776806258,5.68366005733289,5.34716476040622,5.4800662642344,131711.677413601,0.12,1.0
2002-05-14,20.05,20.45,19.5,19.95,52578,5.66952159947883,5.78262926231132,5.51399856308415,5.6412446837707,185939.656724636,0.0,1.0
2002-05-15,20.75,20.75,20.0,20.1,31644,5.8674600094357,5.8674600094357,5.65538314162477,5.68366005733289,111907.537323488,0.0,1.0
2002-05-16,20.0,20.85,19.7,20.85,39867,5.65538314162477,5.89573692514382,5.57055239450039,5.89573692514382,140987.795173667,0.0,1.0
2002-05-17,20.3,20.3,19.85,20.1,10844,5.74021388874914,5.74021388874914,5.61296776806258,5.68366005733289,38349.3027030687,0.0,1.0
2002-05-20,19.71,20.45,19.7,20.29,14578,5.57338008607121,5.78262926231132,5.57055239450039,5.73738619717833,51554.420398869,0.0,1.0
2002-05-21,19.5,19.83,19.09,19.75,27600,5.51399856308415,5.60731238492095,5.39806320868084,5.58469085235446,97606.1190155567,0.0,1.0
2002-05-22,19.95,20.0,19.25,19.4,20800,5.6412446837707,5.65538314162477,5.44330627381384,5.48572164737602,73558.2346204196,0.0,1.0
2002-05-23,21.1,21.25,19.95,19.95,92978,5.96642921441413,6.00884458797631,5.6412446837707,5.6412446837707,328812.38166045,0.0,1.0
2002-05-24,20.75,21.2,20.75,21.0,42400,5.8674600094357,5.99470613012225,5.8674600094357,5.938152298706,149945.632110855,0.0,1.0
2002-05-28,20.4,20.75,20.05,20.75,9600,5.76849080445726,5.8674600094357,5.66952159947883,5.8674600094357,33949.9544401937,0.0,1.0
2002-05-29,20.35,20.4,19.85,20.4,23067,5.7543523466032,5.76849080445726,5.61296776806258,5.76849080445726,81575.3749033278,0.0,1.0
2002-05-30,20.19,20.75,19.83,20.31,36044,5.7091092814702,5.8674600094357,5.60731238492095,5.74304158031995,127467.933108577,0.0,1.0
2002-05-31,19.75,20.55,19.75,20.44,34178,5.58469085235446,5.81090617801945,5.58469085235446,5.77980157074051,120868.910714264,0.0,1.0
2002-06-03,19.12,20.0,19.12,19.75,36178,5.40654628339328,5.65538314162477,5.40654628339328,5.58469085235446,127941.817889305,0.0,1.0
2002-06-04,20.24,20.73,19.13,19.2,61200,5.72324773932426,5.86180462629407,5.40937397496409,5.42916781595978,216430.959556235,0.0,1.0
2002-06-05,20.1,20.22,20.1,20.15,38044,5.68366005733289,5.71759235618264,5.68366005733289,5.69779851518695,134540.840283617,0.0,1.0
2002-06-06,19.76,20.0,19.07,20.0,36400,5.58751854392527,5.65538314162477,5.39240782553921,5.65538314162477,128726.910585734,0.0,1.0
2002-06-07,20.0,20.0,19.45,19.6,15200,5.65538314162477,5.65538314162477,5.49986010523009,5.54227547879227,53754.0945303066,0.0,1.0
2002-06-10,19.75,20.15,19.75,20.0,26178,5.58469085235446,5.69779851518695,5.58469085235446,5.65538314162477,92577.282014103,0.0,1.0
2002-06-11,19.67,20.1,19.65,19.75,39467,5.56206931978796,5.68366005733289,5.55641393664633,5.58469085235446,139573.213738659,0.0,1.0
2002-06-12,19.28,19.65,19.2,19.6,30000,5.45178934852628,5.55641393664633,5.42916781595978,5.54227547879227,106093.607625605,0.0,1.0
2002-06-13,19.2,19.75,19.15,19.27,49067,5.42916781595978,5.58469085235446,5.41502935810571,5.44896165695546,173523.168178852,0.0,1.0
2002-06-14,19.1,19.28,19.0,19.15,36178,5.40089090025165,5.45178934852628,5.37261398454353,5.41502935810571,127941.817889305,0.0,1.0
2002-06-17,19.19,19.2,19.0,19.0,58267,5.42634012438896,5.42916781595978,5.37261398454353,5.37261398454353,206058.541184038,0.0,1.0
2002-06-18,18.99,19.15,18.99,19.15,79378,5.36978629297271,5.41502935810571,5.36978629297271,5.41502935810571,280716.612870176,0.0,1.0
2002-06-19,19.1,19.5,18.61,18.98,109644,5.40089090025165,5.51399856308415,5.26233401328185,5.3669586014019,387750.917150062,0.0,1.0
2002-06-20,18.94,19.99,18.75,19.2,48978,5.35564783511865,5.65255545005395,5.30192169527322,5.42916781595978,173208.423809563,0.0,1.0
2002-06-21,20.35,20.35,18.95,19.05,68178,5.7543523466032,5.7543523466032,5.35847552668947,5.38675244239759,241108.33268995,0.0,1.0
2002-06-24,19.45,20.51,19.0,20.5,89778,5.49986010523009,5.7995954117362,5.37261398454353,5.79676772016539,317495.730180386,0.0,1.0
2002-06-25,19.05,19.94,19.05,19.65,48578,5.38675244239759,5.63841699219989,5.38675244239759,5.55641393664633,171793.842374555,0.0,1.0
2002-06-26,19.49,19.5,19.0,19.0,107600,5.51117087151333,5.51399856308415,5.37261398454353,5.37261398454353,380522.406017171,0.0,1.0
2002-06-27,19.57,19.59,19.2,19.45,48178,5.53379240407983,5.53944778722146,5.42916781595978,5.49986010523009,170379.260939547,0.0,1.0
2002-06-28,19.5,19.9,19.24,19.57,114044,5.51399856308415,5.62710622591664,5.44047858224303,5.53379240407983,403311.31293515,0.0,1.0
2002-07-01,19.43,19.69,19.33,19.6,89644,5.49420472208846,5.56772470292958,5.46592780638034,5.54227547879227,317021.845399658,0.0,1.0
2002-07-02,19.25,19.5,19.1,19.5,25867,5.44330627381384,5.51399856308415,5.40089090025165,5.51399856308415,91477.4449483842,0.0,1.0
2002-07-03,19.0,19.23,17.91,19.23,83200,5.37261398454353,5.43765089067221,5.06439560332498,5.43765089067221,294232.938481678,0.0,1.0
2002-07-05,19.0,19.3,18.91,19.0,22578,5.37261398454353,5.4574447316679,5.34716476040622,5.37261398454353,79846.0490990304,0.0,1.0
2002-07-08,19.12,19.4,19.02,19.1,34178,5.40654628339328,5.48572164737602,5.37826936768515,5.40089090025165,120868.910714264,0.0,1.0
2002-07-09,19.2,19.75,19.1,19.1,56178,5.42916781595978,5.58469085235446,5.40089090025165,5.40089090025165,198670.889639708,0.0,1.0
2002-07-10,18.8,19.2,18.75,19.2,15867,5.31606015312728,5.42916781595978,5.30192169527322,5.42916781595978,56112.9090731826,0.0,1.0
2002-07-11,17.8,18.75,17.8,18.75,25244,5.03329099604604,5.30192169527322,5.03329099604604,5.30192169527322,89274.2343633592,0.0,1.0
2002-07-12,17.36,18.08,17.32,17.75,17867,4.9088725669303,5.11246636002879,4.89756180064705,5.01915253819198,63185.8162482229,0.0,1.0
2002-07-15,17.0,17.65,16.8,17.4,84178,4.80707567038105,4.99087562248386,4.7505218389648,4.92018333321355,297691.590090273,0.0,1.0
2002-07-16,17.95,18.7,16.9,16.9,99600,5.07570636960823,5.28778323741916,4.77879875467293,4.77879875467293,352230.777317009,0.0,1.0
2002-07-17,17.9,18.1,17.44,18.05,20978,5.06156791175417,5.11812174317041,4.9314940994968,5.10398328531635,74187.7233589981,0.0,1.0
2002-07-18,17.5,17.85,17.15,17.85,31644,4.94846024892167,5.0474294539001,4.84949104394324,5.0474294539001,111907.537323488,0.0,1.0
2002-07-19,16.3,17.48,16.13,17.45,49467,4.60913726042418,4.94280486578005,4.56106650372037,4.93432179106761,174937.749613861,0.0,1.0
2002-07-22,16.7,17.1,16.3,16.3,27644,4.72224492325668,4.83535258608918,4.60913726042418,4.60913726042418,97761.7229734076,0.0,1.0
2002-07-23,15.3,16.6,15.15,16.6,66578,4.32636810334295,4.69396800754856,4.28395272978076,4.69396800754856,235450.006949918,0.0,1.0
2002-07-24,16.2,16.2,15.05,15.15,40044,4.58086034471606,4.58086034471606,4.25567581407264,4.28395272978076,141613.747458658,0.0,1.0
2002-07-25,15.74,16.1,15.25,16.0,33600,4.45078653245869,4.55258342900794,4.31222964548888,4.52430651329981,118824.840540678,0.0,1.0
2002-07-26,15.5,15.75,15.45,15.75,37467,4.38292193475919,4.4536142240295,4.36878347690513,4.4536142240295,132500.306563618,0.0,1.0
2002-07-29,16.2,16.2,15.6,15.6,75200,4.58086034471606,4.58086034471606,4.41119885046732,4.41119885046732,265941.309781517,0.0,1.0
2002-07-30,16.4,16.4,15.8,16.2,35867,4.63741417613231,4.63741417613231,4.46775268188357,4.58086034471606,126841.980823586,0.0,1.0
2002-07-31,15.85,16.35,15.85,16.35,19244,4.48189113973763,4.62327571827825,4.48189113973763,4.62327571827825,68055.5128382381,0.0,1.0
2002-08-01,15.88,16.1,15.7,15.85,15867,4.49037421445006,4.55258342900794,4.43947576617544,4.48189113973763,56112.9090731826,0.0,1.0
2002-08-02,15.05,16.0,14.81,16.0,45200,4.25567581407264,4.52430651329981,4.18781121637314,4.52430651329981,159847.702155912,0.0,1.0
2002-08-05,15.25,15.41,15.0,15.0,33778,4.31222964548888,4.35747271062188,4.24153735621857,4.24153735621857,119454.329279256,0.0,1.0
2002-08-06,15.98,15.98,15.25,15.4,59467,4.51865113015819,4.51865113015819,4.31222964548888,4.35464501905107,210302.285489062,0.0,1.0
2002-08-07,17.0,17.0,16.15,16.23,32978,4.80707567038105,4.80707567038105,4.566721886862,4.5893434194285,116625.16640924,0.0,1.0
2002-08-08,16.0,16.75,16.0,16.75,36400,4.52430651329981,4.73638338111074,4.52430651329981,4.73638338111074,128726.910585734,0.0,1.0
2002-08-09,15.75,16.46,15.5,16.1,44578,4.4536142240295,4.65438032555718,4.38292193475919,4.55258342900794,157648.028024474,0.0,1.0
2002-08-12,16.0,16.3,15.3,15.7,23244,4.52430651329981,4.60913726042418,4.32636810334295,4.43947576617544,82201.3271883189,0.0,1.0
2002-08-13,15.91,16.29,15.9,16.04,28267,4.53278958801225,4.64105231858702,4.5299405687866,4.56982683794573,99216.5996827613,0.12,1.0
2002-08-14,17.1,17.2,15.95,15.95,47644,4.87182287586483,4.90031306812135,4.54418566491486,4.54418566491486,167229.478730869,0.0,1.0
2002-08-15,16.5,17.1,16.21,17.1,31200,4.70088172232572,4.87182287586483,4.61826016478181,4.87182287586483,109511.37050632,0.0,1.0
2002-08-16,16.49,16.65,16.25,16.25,27644,4.69803270310006,4.74361701071049,4.62965624168442,4.62965624168442,97029.8822524589,0.0,1.0
2002-08-19,16.8,16.9,16.3,16.5,39867,4.78635229909527,4.81484249135179,4.64390133781268,4.70088172232572,139932.365640239,0.0,1.0
2002-08-20,16.95,17.0,16.2,16.85,38178,4.82908758748005,4.84333268360831,4.61541114555616,4.80059739522353,134004.009717638,0.0,1.0
2002-08-21,17.49,17.49,16.95,16.95,14844,4.98293462566526,4.98293462566526,4.82908758748005,4.82908758748005,52102.1405062762,0.0,1.0
2002-08-22,16.9,17.49,16.65,17.48,19067,4.81484249135179,4.98293462566526,4.74361701071049,4.98008560643961,66924.7853026926,0.0,1.0
2002-08-23,16.5,16.98,16.5,16.8,14578,4.70088172232572,4.83763464515701,4.70088172232572,4.78635229909527,51168.4858731133,0.0,1.0
2002-08-26,16.2,16.55,16.15,16.55,52178,4.61541114555616,4.71512681845398,4.6011660494279,4.71512681845398,183143.727252525,0.0,1.0
2002-08-27,16.4,16.71,16.26,16.3,72578,4.6723915300692,4.76071112606441,4.63250526091007,4.64390133781268,254747.315660503,0.0,1.0
2002-08-28,15.8,16.3,15.8,16.3,51244,4.50145037653008,4.64390133781268,4.50145037653008,4.64390133781268,179865.406096983,0.0,1.0
2002-08-29,15.71,16.18,15.6,15.8,65200,4.47580920349921,4.60971310710485,4.44446999201704,4.50145037653008,228850.684519618,0.0,1.0
2002-08-30,15.85,16.19,15.71,15.71,37467,4.51569547265834,4.61256212633051,4.47580920349921,4.47580920349921,131508.41406283,0.0,1.0
2002-09-03,18.85,18.85,16.6,17.0,311867,5.37040124035392,5.37040124035392,4.72937191458224,4.84333268360831,1094646.87774662,0.0,1.0
2002-09-04,18.9,19.5,18.59,19.0,208444,5.38464633648218,5.5555874900213,5.29632674048697,5.4131365287387,731634.234417289,0.0,1.0
2002-09-05,18.45,19.0,17.7,19.0,128844,5.25644047132784,5.4131365287387,5.04276402940395,5.4131365287387,452239.840433216,0.0,1.0
2002-09-06,18.74,18.9,18.0,18.5,100400,5.33906202887175,5.38464633648218,5.12823460617351,5.27068556745611,352401.97432162,0.0,1.0
2002-09-09,19.1,19.2,18.78,18.99,88800,5.44162672099522,5.47011691325174,5.35045810577436,5.41028750951305,311686.208364142,0.0,1.0
2002-09-10,19.04,19.1,18.5,19.1,71378,5.42453260564131,5.44162672099522,5.27068556745611,5.44162672099522,250535.339871799,0.0,1.0
2002-09-11,18.55,19.04,18.55,19.04,23200,5.28493066358437,5.42453260564131,5.28493066358437,5.42453260564131,81431.531914956,0.0,1.0
2002-09-12,18.24,18.65,18.2,18.5,18800,5.19661106758915,5.31342085584088,5.18521499068655,5.27068556745611,65987.6206897058,0.0,1.0
2002-09-13,18.76,18.85,17.9,18.24,37378,5.34476006732306,5.37040124035392,5.09974441391699,5.19661106758915,131196.025858501,0.0,1.0
2002-09-16,18.19,18.8,18.1,18.8,35600,5.18236597146089,5.35615614422566,5.15672479843003,5.35615614422566,124955.281731571,0.0,1.0
2002-09-17,18.2,18.6,18.2,18.31,40800,5.18521499068655,5.29917575971263,5.18521499068655,5.21655420216872,143207.176815957,0.0,1.0
2002-09-18,17.95,18.45,17.9,18.19,52267,5.11398951004525,5.25644047132784,5.09974441391699,5.18236597146089,183456.115456854,0.0,1.0
2002-09-19,17.43,18.05,17.4,18.0,36444,4.96584051031135,5.14247970230177,4.95729345263439,5.12823460617351,127917.704702959,0.0,1.0
2002-09-20,17.2,17.75,17.2,17.7,82667,4.90031306812135,5.05700912553221,4.90031306812135,5.04276402940395,290159.502104038,0.0,1.0
2002-09-23,17.0,17.21,16.8,17.21,32978,4.84333268360831,4.903162087347,4.78635229909527,4.903162087347,115752.114633251,0.0,1.0
2002-09-24,16.72,17.0,16.62,16.97,44578,4.76356014529006,4.84333268360831,4.73506995303354,4.83478562593136,156467.880590729,0.0,1.0
2002-09-25,16.95,17.19,16.69,16.7,27244,4.82908758748005,4.8974640488957,4.7550130876131,4.75786210683875,95625.8903228907,0.0,1.0
2002-09-26,17.92,18.09,17.4,17.45,48178,5.10544245236829,5.15387577920438,4.95729345263439,4.97153854876265,169103.807956843,0.0,1.0
2002-09-27,16.9,17.74,16.8,17.72,44178,4.81484249135179,5.05416010630656,4.78635229909527,5.04846206785525,155063.888661161,0.0,1.0
2002-09-30,16.95,17.08,16.8,17.0,55778,4.82908758748005,4.86612483741353,4.78635229909527,4.84333268360831,195779.654618639,0.0,1.0
2002-10-01,17.45,17.5,16.8,16.9,65244,4.97153854876265,4.98578364489091,4.78635229909527,4.81484249135179,229005.12363187,0.0,1.0
2002-10-02,17.8,18.93,17.29,17.6,92800,5.07125422166047,5.39319339415914,4.92595424115222,5.01427383714743,325726.127659824,0.0,1.0
2002-10-03,18.17,18.48,17.95,17.95,26667,5.17666793300959,5.2649875290048,5.11398951004525,5.11398951004525,93600.6319644885,0.0,1.0
2002-10-04,17.5,18.0,17.49,18.0,51067,4.98578364489091,5.12823460617351,4.98293462566526,5.12823460617351,179244.139668149,0.0,1.0
2002-10-07,17.0,17.84,17.0,17.7,55644,4.84333268360831,5.08265029856308,4.84333268360831,5.04276402940395,195309.317322233,0.0,1.0
2002-10-08,16.9,17.2,16.46,17.0,53200,4.81484249135179,4.90031306812135,4.68948564542311,4.84333268360831,186730.926632572,0.0,1.0
2002-10-09,16.61,17.25,16.39,17.05,62267,4.73222093380789,4.91455816424961,4.66954251084354,4.85757777973657,218555.913696059,0.0,1.0
2002-10-10,16.8,17.3,16.4,16.5,57600,4.78635229909527,4.92880326037787,4.6723915300692,4.70088172232572,202174.837857822,0.0,1.0
2002-10-11,17.1,17.2,16.65,16.8,75378,4.87182287586483,4.90031306812135,4.74361701071049,4.78635229909527,264575.259167481,0.0,1.0
2002-10-14,16.95,17.11,16.51,17.11,29378,4.82908758748005,4.87467189509048,4.70373074155137,4.87467189509048,103116.187267137,0.0,1.0
2002-10-15,17.97,17.98,17.14,17.15,37067,5.11968754849655,5.1225365677222,4.88321895276744,4.88606797199309,130104.422133262,0.0,1.0
2002-10-16,17.15,17.96,17.0,17.96,40044,4.88606797199309,5.1168385292709,4.84333268360831,5.1168385292709,140553.632069073,0.0,1.0
2002-10-17,17.7,17.89,17.3,17.3,34800,5.04276402940395,5.09689539469134,4.92880326037787,4.92880326037787,122147.297872434,0.0,1.0
2002-10-18,17.75,17.9,17.31,17.7,46844,5.05700912553221,5.09974441391699,4.93165227960352,5.04276402940395,164421.494871733,0.0,1.0
2002-10-21,17.2,17.63,16.9,17.5,44667,4.90031306812135,5.02282089482439,4.81484249135179,4.98578364489091,156780.268795058,0.0,1.0
2002-10-22,15.25,15.9,14.7,15.05,524444,4.34475431911922,4.5299405687866,4.18805826170836,4.28777393460618,1840787.85877617,0.0,1.0
2002-10-23,16.44,16.7,15.2,15.25,170400,4.6837876069718,4.75786210683875,4.33050922299096,4.34475431911922,598100.561996057,0.0,1.0
2002-10-24,16.05,16.4,15.6,16.4,69600,4.57267585717138,4.6723915300692,4.44446999201704,4.6723915300692,244294.595744868,0.0,1.0
2002-10-25,16.6,16.6,16.0,16.0,78044,4.72937191458224,4.72937191458224,4.55843076104312,4.55843076104312,273932.865378053,0.0,1.0
2002-10-28,16.7,16.7,16.42,16.65,88578,4.75786210683875,4.75786210683875,4.6780895685205,4.74361701071049,310906.992843232,0.0,1.0
2002-10-29,17.0,17.0,16.4,16.55,70044,4.84333268360831,4.84333268360831,4.6723915300692,4.71512681845398,245853.026786689,0.0,1.0
2002-10-30,17.1,17.45,16.9,17.0,46578,4.87182287586483,4.97153854876265,4.81484249135179,4.84333268360831,163487.84023857,0.0,1.0
2002-10-31,17.4,17.4,17.0,17.1,32667,4.95729345263439,4.95729345263439,4.84333268360831,4.87182287586483,114660.510908012,0.0,1.0
2002-11-01,17.9,17.9,17.0,17.3,78000,5.09974441391699,5.09974441391699,4.84333268360831,4.92880326037787,273778.4262658,0.0,1.0
2002-11-04,18.11,18.35,17.85,17.9,54667,5.15957381765568,5.22795027907133,5.08549931778873,5.09974441391699,191880.067034263,0.0,1.0
2002-11-05,17.82,18.15,17.78,18.15,49644,5.07695226011177,5.17096989455829,5.06555618320917,5.17096989455829,174249.43837871,0.0,1.0
2002-11-06,18.15,18.27,17.65,17.65,46978,5.17096989455829,5.20515812526611,5.02851893327569,5.02851893327569,164891.832168138,0.0,1.0
2002-11-07,17.55,18.08,17.5,18.08,45644,5.00002874101917,5.15102675997872,4.98578364489091,5.15102675997872,160209.519083028,0.0,1.0
2002-11-08,17.9,18.15,17.55,17.55,65200,5.09974441391699,5.17096989455829,5.00002874101917,5.00002874101917,228850.684519618,0.0,1.0
2002-11-11,17.68,18.18,17.68,17.75,30444,5.03706599095265,5.17951695223524,5.03706599095265,5.05700912553221,106857.825759436,0.0,1.0
2002-11-12,17.46,17.9,17.34,17.78,62800,4.9743875679883,5.09974441391699,4.94019933728048,5.06555618320917,220426.732942209,0.0,1.0
2002-11-13,18.08,18.32,17.24,17.24,48444,5.18521499068655,5.25404527817354,4.94430898448208,4.94430898448208,168916.336463038,0.12,1.0
2002-11-14,19.18,19.18,18.0,18.2,106667,5.50068714166858,5.50068714166858,5.16227156152422,5.21963013443004,371930.452925087,0.0,1.0
2002-11-15,18.9,19.2,18.6,19.18,27467,5.42038513960043,5.50642299895916,5.33434728024169,5.50068714166858,95772.9546203921,0.0,1.0
2002-11-18,18.51,19.05,18.2,19.05,77378,5.30853592243407,5.4634040692798,5.21963013443004,5.4634040692798,269804.481108847,0.0,1.0
2002-11-19,18.0,18.85,18.0,18.59,79467,5.16227156152422,5.40604549637397,5.16227156152422,5.3314793515964,277088.483810343,0.0,1.0
2002-11-20,18.34,18.54,18.0,18.0,33378,5.25978113546412,5.31713970836994,5.16227156152422,5.16227156152422,116383.64871735,0.0,1.0
2002-11-21,18.87,18.9,18.27,18.34,38044,5.41178135366455,5.42038513960043,5.23970563494708,5.25978113546412,132653.230625048,0.0,1.0
2002-11-22,19.16,19.23,18.8,18.87,17867,5.494951284378,5.51502678489504,5.39170585314752,5.41178135366455,62299.3184622473,0.0,1.0
2002-11-25,19.18,19.2,18.94,19.06,36578,5.50068714166858,5.50642299895916,5.43185685418159,5.46627199792509,127541.527436732,0.0,1.0
2002-11-26,18.77,18.95,18.0,18.3,102844,5.38310206721164,5.43472478282688,5.16227156152422,5.24830942088295,358600.274692526,0.0,1.0
2002-11-27,18.7,18.95,18.2,18.77,136800,5.3630265666946,5.43472478282688,5.21963013443004,5.38310206721164,476999.315253565,0.0,1.0
2002-11-29,18.0,18.6,17.85,18.6,36000,5.16227156152422,5.33434728024169,5.11925263184485,5.33434728024169,125526.135593043,0.0,1.0
2002-12-02,18.36,18.4,18.0,18.0,35200,5.2655169927547,5.27698870733587,5.16227156152422,5.16227156152422,122736.665913198,0.0,1.0
2002-12-03,18.3,18.63,18.21,18.26,35067,5.24830942088295,5.34295106617756,5.22249806307533,5.23683770630179,122272.916578924,0.0,1.0
2002-12-04,18.3,18.63,17.95,18.2,24800,5.24830942088295,5.34295106617756,5.14793191829776,5.21963013443004,86473.5600752077,0.0,1.0
2002-12-05,18.0,18.49,18.0,18.36,19644,5.16227156152422,5.30280006514349,5.16227156152422,5.2655169927547,68495.4279886039,0.0,1.0
2002-12-06,17.75,17.98,17.18,17.8,36444,5.09057334539194,5.15653570423363,4.92710141261034,5.10491298861839,127074.291265357,0.0,1.0
2002-12-09,17.45,18.15,17.43,17.85,25600,5.0045354860332,5.20529049120358,4.99879962874262,5.11925263184485,89263.029755053,0.0,1.0
2002-12-10,17.85,18.05,17.5,17.5,39467,5.11925263184485,5.17661120475067,5.01887512925965,5.01887512925965,137614.999818073,0.0,1.0
2002-12-11,18.05,18.1,17.85,17.85,21467,5.17661120475067,5.19095084797713,5.11925263184485,5.11925263184485,74851.9320215517,0.0,1.0
2002-12-12,17.99,18.15,17.85,18.1,31067,5.15940363287892,5.20529049120358,5.11925263184485,5.19095084797713,108325.568179697,0.0,1.0
2002-12-13,17.5,18.0,17.5,17.99,89867,5.01887512925965,5.16227156152422,5.01887512925965,5.15940363287892,313351.589648334,0.0,1.0
2002-12-16,17.85,17.89,17.5,17.5,109244,5.11925263184485,5.13072434642601,5.01887512925965,5.01887512925965,380916.032131289,0.0,1.0
2002-12-17,17.86,17.99,17.81,17.86,88667,5.12212056049014,5.15940363287892,5.10778091726368,5.12212056049014,309167.385128566,0.0,1.0
2002-12-18,17.55,17.88,17.4,17.86,49378,5.03321477248611,5.12785641778072,4.99019584280674,5.12212056049014,172173.042314258,0.0,1.0
2002-12-19,17.87,17.88,17.26,17.65,28444,5.12498848913543,5.12785641778072,4.95004484177267,5.06189405893902,99179.5944669034,0.0,1.0
2002-12-20,17.95,18.14,17.7,17.9,62044,5.14793191829776,5.20242256255829,5.07623370216548,5.1335922750713,216337.32102041,0.0,1.0
2002-12-23,17.9,17.97,17.71,17.9,27778,5.1335922750713,5.15366777558834,5.07910163081077,5.1335922750713,96857.3609584322,0.0,1.0
2002-12-24,17.89,17.93,17.81,17.88,5378,5.13072434642601,5.14219606100718,5.10778091726368,5.12785641778072,18752.2099227608,0.0,1.0
2002-12-26,17.68,17.97,17.5,17.8,24000,5.0704978448749,5.15366777558834,5.01887512925965,5.10491298861839,83684.0903953621,0.0,1.0
2002-12-27,17.5,17.75,17.5,17.65,12578,5.01887512925965,5.09057334539194,5.01887512925965,5.06189405893902,43857.4370413694,0.0,1.0
2002-12-30,17.39,17.7,17.2,17.6,26667,4.98732791416145,5.07623370216548,4.93283726990092,5.04755441571257,92983.4849405468,0.0,1.0
2002-12-31,18.9,19.0,17.5,17.5,115200,5.42038513960043,5.44906442605334,5.01887512925965,5.01887512925965,401683.633897738,0.0,1.0
2003-01-02,18.54,18.82,18.45,18.8,83067,5.31713970836994,5.3974417104381,5.29132835056232,5.39170585314752,289641.097369648,0.0,1.0
2003-01-03,18.2,18.54,18.14,18.54,36444,5.21963013443004,5.31713970836994,5.20242256255829,5.31713970836994,127074.291265357,0.0,1.0
2003-01-06,18.46,18.8,18.25,18.25,36400,5.29419627920761,5.39170585314752,5.2339697776565,5.2339697776565,126920.870432966,0.0,1.0
2003-01-07,18.06,18.85,18.03,18.7,35467,5.17947913339596,5.40604549637397,5.17087534746009,5.3630265666946,123667.651418846,0.0,1.0
2003-01-08,17.17,18.15,17.06,18.0,43778,4.92423348396505,5.20529049120358,4.89268626886684,5.16227156152422,152646.75455534,0.0,1.0
2003-01-09,17.9,18.13,17.25,17.25,46800,5.1335922750713,5.199554633913,4.94717691312737,4.94717691312737,163183.976270956,0.0,1.0
2003-01-10,17.61,18.05,17.34,17.95,29200,5.05042234435786,5.17661120475067,4.972988270935,5.14793191829776,101815.643314357,0.0,1.0
2003-01-13,17.7,17.7,17.39,17.7,17600,5.07623370216548,5.07623370216548,4.98732791416145,5.07623370216548,61368.3329565989,0.0,1.0
2003-01-14,17.5,17.99,17.3,17.74,65600,5.01887512925965,5.15940363287892,4.96151655635383,5.08770541674664,228736.513747324,0.0,1.0
2003-01-15,17.48,17.5,17.17,17.25,40267,5.01313927196907,5.01887512925965,4.92423348396505,4.94717691312737,140404.469497919,0.0,1.0
2003-01-16,17.49,17.65,17.32,17.6,36444,5.01600720061436,5.06189405893902,4.96725241364441,5.04755441571257,127074.291265358,0.0,1.0
2003-01-17,17.0,17.45,16.81,17.45,43600,4.87547869699509,5.0045354860332,4.82098805273456,5.0045354860332,152026.097551575,0.0,1.0
2003-01-21,16.8,17.3,16.56,16.9,67600,4.81812012408927,4.96151655635383,4.74928983660228,4.84679941054218,235710.187946937,0.0,1.0
2003-01-22,16.45,16.86,16.4,16.75,31067,4.71774262150408,4.83532769596102,4.70340297827762,4.80378048086281,108325.568179696,0.0,1.0
2003-01-23,16.4,16.75,16.37,16.5,33600,4.70340297827762,4.80378048086281,4.69479919234175,4.73208226473053,117157.726553507,0.0,1.0
2003-01-24,16.0,16.5,15.85,16.39,66444,4.58868583246597,4.73208226473053,4.5456669027866,4.70053504963233,231679.40425956,0.0,1.0
2003-01-27,16.15,16.25,15.7,16.01,54844,4.63170476214534,4.66038404859825,4.50264797310723,4.59155376111126,191232.093901802,0.0,1.0
2003-01-28,16.5,16.56,15.8,16.0,32044,4.73208226473053,4.74928983660228,4.53132725956015,4.58868583246597,111732.208026208,0.0,1.0
2003-01-29,16.5,16.56,15.8,16.0,31778,4.76649740847403,4.78383012632302,4.5642823669024,4.62205809306572,110004.675355077,0.12,1.0
2003-01-30,15.8,16.51,15.36,16.5,69200,4.5642823669024,4.76938619478219,4.43717576934309,4.76649740847403,239546.967542681,0.0,1.0
2003-01-31,16.47,16.54,15.81,15.81,28578,4.75783104954953,4.77805255370669,4.56717115321057,4.56717115321057,98927.3589369181,0.0,1.0
2003-02-03,16.6,17.09,16.51,16.51,31644,4.79538527155569,4.93693580065583,4.76938619478219,4.76938619478219,109540.812730066,0.0,1.0
2003-02-04,16.16,16.75,16.15,16.75,15867,4.66827867399638,4.83871706617818,4.66538988768821,4.83871706617818,54926.1811271635,0.0,1.0
2003-02-05,16.05,16.5,15.7,16.26,39867,4.63650202460655,4.76649740847403,4.53539450382074,4.69716653707804,138006.054263354,0.0,1.0
2003-02-06,16.0,16.18,15.9,16.15,14000,4.62205809306572,4.67405624661271,4.59317022998406,4.66538988768821,48463.2593294441,0.0,1.0
2003-02-07,16.0,16.05,15.8,15.95,36000,4.62205809306572,4.63650202460655,4.5642823669024,4.60761416152489,124619.809704285,0.0,1.0
2003-02-10,16.21,16.21,15.95,16.1,27600,4.68272260553721,4.68272260553721,4.60761416152489,4.65094595614738,95541.8541066184,0.0,1.0
2003-02-11,16.0,16.18,16.0,16.11,27644,4.62205809306572,4.67405624661271,4.62205809306572,4.65383474245555,95694.1672073681,0.0,1.0
2003-02-12,16.04,16.31,16.0,16.0,27644,4.63361323829839,4.71161046861887,4.62205809306572,4.62205809306572,95694.167207368,0.0,1.0
2003-02-13,16.3,16.39,15.85,16.09,39200,4.70872168231071,4.7347207590842,4.57872629844323,4.64805716983922,135697.126122443,0.0,1.0
2003-02-14,16.75,16.78,16.35,16.37,37644,4.83871706617818,4.84738342510268,4.72316561385154,4.72894318646787,130310.781014114,0.0,1.0
2003-02-18,16.57,16.91,16.52,16.76,26978,4.78671891263119,4.88493764710884,4.77227498109036,4.84160585248635,93388.7007278388,0.0,1.0
2003-02-19,16.26,16.54,16.07,16.47,36844,4.69716653707804,4.77805255370669,4.64227959722289,4.75783104954953,127541.451909574,0.0,1.0
2003-02-20,16.51,16.51,16.25,16.25,14178,4.76938619478219,4.76938619478219,4.69427775076988,4.69427775076988,49079.4350552042,0.0,1.0
2003-02-21,16.5,16.98,16.4,16.51,41200,4.76649740847403,4.905159151266,4.73760954539237,4.76938619478219,142620.448883793,0.0,1.0
2003-02-24,16.06,16.67,16.05,16.6,42578,4.63939081091472,4.81560677571285,4.63650202460655,4.79538527155569,147390.618266362,0.0,1.0
2003-02-25,16.22,16.4,16.0,16.16,32578,4.68561139184538,4.73760954539237,4.62205809306572,4.66827867399638,112774.004459616,0.0,1.0
2003-02-26,16.05,16.18,16.01,16.15,8800,4.63650202460655,4.67405624661271,4.62494687937389,4.66538988768821,30462.6201499363,0.0,1.0
2003-02-27,16.4,16.4,16.1,16.1,8044,4.73760954539237,4.73760954539237,4.65094595614738,4.65094595614738,27845.6041461463,0.0,1.0
2003-02-28,16.39,16.7,16.39,16.5,23467,4.7347207590842,4.82427313463735,4.7347207590842,4.76649740847403,81234.8076202903,0.0,1.0
2003-03-03,16.1,16.55,16.0,16.49,36044,4.65094595614738,4.78094134001486,4.62205809306572,4.76360862216586,124772.122805035,0.0,1.0
2003-03-04,15.7,16.09,15.7,16.09,44267,4.53539450382074,4.64805716983922,4.53539450382074,4.64805716983922,153237.364338322,0.0,1.0
2003-03-05,16.0,16.09,15.63,15.7,65244,4.62205809306572,4.64805716983922,4.51517299966358,4.53539450382074,225852.635120732,0.0,1.0
2003-03-06,15.82,16.02,15.81,16.0,21778,4.57005993951873,4.62783566568206,4.56717115321057,4.62205809306572,75388.061548331,0.0,1.0
2003-03-07,15.96,16.02,15.8,15.8,45067,4.61050294783306,4.62783566568206,4.5642823669024,4.5642823669024,156006.693442861,0.0,1.0
2003-03-10,15.86,16.19,15.84,15.9,23067,4.5816150847514,4.67694503292088,4.57583751213507,4.59317022998406,79850.1430680205,0.0,1.0
2003-03-11,16.0,16.25,15.9,16.07,35067,4.62205809306572,4.69427775076988,4.59317022998406,4.64227959722289,121390.079636116,0.0,1.0
2003-03-12,15.92,15.98,15.7,15.95,25467,4.59894780260039,4.61628052044939,4.53539450382074,4.60761416152489,88158.1303816396,0.0,1.0
2003-03-13,16.1,16.16,15.93,16.0,19244,4.65094595614738,4.66827867399638,4.60183658890856,4.62205809306572,66616.2116097016,0.0,1.0
2003-03-14,16.5,16.57,16.13,16.15,24444,4.76649740847403,4.78671891263119,4.65961231507188,4.66538988768821,84616.8507892093,0.0,1.0
2003-03-17,17.03,17.03,16.25,16.25,33067,4.91960308280683,4.91960308280683,4.69427775076988,4.69427775076988,114466.756874766,0.0,1.0
2003-03-18,17.4,17.43,16.98,16.98,22978,5.02648817620897,5.03515453513347,4.905159151266,4.905159151266,79542.0552051405,0.0,1.0
2003-03-19,17.22,17.4,17.09,17.4,26400,4.97449002266198,5.02648817620897,4.93693580065583,5.02648817620897,91387.8604498089,0.0,1.0
2003-03-20,17.6,17.6,17.16,17.17,23200,5.0842639023723,5.0842639023723,4.95715730481299,4.96004609112115,80310.5440316501,0.0,1.0
2003-03-21,17.69,17.84,17.41,17.6,34400,5.11026297914579,5.15359477376828,5.02937696251714,5.0842639023723,119081.151495206,0.0,1.0
2003-03-24,16.25,17.5,16.2,17.5,75644,4.69427775076988,5.05537603929063,4.67983381922904,5.05537603929063,261853.913479748,0.0,1.0
2003-03-25,17.15,17.19,16.25,16.25,38667,4.95426851850482,4.96582366373749,4.69427775076988,4.69427775076988,133852.060606544,0.0,1.0
2003-03-26,16.75,17.05,16.61,17.05,27600,4.83871706617818,4.92538065542316,4.79827405786385,4.92538065542316,95541.8541066183,0.0,1.0
2003-03-27,16.92,16.95,16.61,16.75,30844,4.887826433417,4.8964927923415,4.79827405786385,4.83871706617818,106771.483625527,0.0,1.0
2003-03-28,17.01,17.19,16.81,16.85,44578,4.9138255101905,4.96582366373749,4.85604978402718,4.86760492925984,154313.941027711,0.0,1.0
2003-03-31,16.71,16.98,16.65,16.91,45378,4.82716192094551,4.905159151266,4.80982920309652,4.88493764710884,157083.270132251,0.0,1.0
2003-04-01,16.91,17.09,16.6,16.66,18400,4.88493764710884,4.93693580065583,4.79538527155569,4.81271798940468,63694.5694044122,0.0,1.0
2003-04-02,17.41,17.56,17.16,17.16,26844,5.02937696251714,5.07270875713963,4.95715730481299,4.95715730481299,92924.8381028284,0.0,1.0
2003-04-03,17.31,17.5,17.18,17.46,17778,5.00048909943548,5.05537603929063,4.96293487742932,5.04382089405797,61541.4160256326,0.0,1.0
2003-04-04,17.8,18.0,17.4,17.4,49378,5.14203962853562,5.19981535469894,5.02648817620897,5.02648817620897,170929.915654949,0.0,1.0
2003-04-07,18.26,18.41,17.9,17.9,45644,5.27492379871126,5.31825559333375,5.17092749161728,5.17092749161728,158004.07205951,0.0,1.0
2003-04-08,17.74,18.35,17.74,18.26,23244,5.12470691068662,5.30092287548475,5.12470691068662,5.27492379871126,80462.8571323999,0.0,1.0
2003-04-09,17.41,17.8,17.4,17.7,40844,5.02937696251714,5.14203962853562,5.02648817620897,5.11315176545396,141388.097432272,0.0,1.0
2003-04-10,17.77,17.8,17.37,17.42,10400,5.13337326961112,5.14203962853562,5.01782181728448,5.03226574882531,36001.2783590156,0.0,1.0
2003-04-11,17.53,17.95,17.33,17.8,15778,5.06404239821513,5.18537142315811,5.00626667205181,5.14203962853562,54618.0932642835,0.0,1.0
2003-04-14,18.04,18.04,17.67,17.78,16978,5.2113704999316,5.2113704999316,5.10448540652946,5.13626205591929,58772.086921093,0.0,1.0
2003-04-15,17.86,18.1,17.67,18.1,10978,5.15937234638461,5.2287032177806,5.10448540652946,5.2287032177806,38002.1186370455,0.0,1.0
2003-04-16,18.45,18.48,17.68,17.9,81067,5.32981073856641,5.33847709749091,5.10737419283762,5.17092749161728,280626.503147146,0.0,1.0
2003-04-17,18.27,18.5,18.17,18.5,160667,5.27781258501942,5.34425467010724,5.24892472193776,5.34425467010724,556174.749048843,0.0,1.0
2003-04-21,19.25,19.25,18.33,18.35,169200,5.5609136432197,5.5609136432197,5.29514530286842,5.30092287548475,585713.105610138,0.0,1.0
2003-04-22,18.79,19.0,18.75,19.0,56667,5.42802947304406,5.48869398551555,5.41647432781139,5.48869398551555,196161.965458686,0.0,1.0
2003-04-23,19.31,19.48,18.8,18.88,140667,5.57824636106869,5.62735572830752,5.43091825935223,5.45402854981755,486941.521435351,0.0,1.0
2003-04-24,18.6,19.26,18.6,19.25,63378,5.3731425331889,5.56380242952786,5.3731425331889,5.5609136432197,219393.174984394,0.0,1.0
2003-04-25,18.7,18.8,18.54,18.6,76044,5.40203039627056,5.43091825935223,5.35580981533991,5.3731425331889,263238.578032018,0.0,1.0
2003-04-28,19.0,19.01,18.7,18.71,69067,5.48869398551555,5.49158277182371,5.40203039627056,5.40491918257873,239086.566579051,0.0,1.0
2003-04-29,18.89,19.0,18.87,18.9,77867,5.45691733612572,5.48869398551555,5.45113976350939,5.45980612243388,269549.186728987,0.0,1.0
2003-04-30,18.49,18.86,18.4,18.85,50800,5.34136588379908,5.44825097720122,5.31536680702558,5.44536219089306,175852.398138268,0.0,1.0
2003-05-01,18.4,18.54,18.25,18.48,45600,5.31536680702558,5.35580981533991,5.27203501240309,5.33847709749091,157851.758958761,0.0,1.0
2003-05-02,18.59,18.59,18.15,18.15,79467,5.37025374688074,5.37025374688074,5.24314714932143,5.24314714932143,275087.844938067,0.0,1.0
2003-05-05,18.5,18.7,18.45,18.65,58978,5.34425467010724,5.40203039627056,5.32981073856641,5.38758646472973,204161.864909425,0.0,1.0
2003-05-06,18.55,18.57,18.25,18.57,223644,5.35869860164807,5.36447617426441,5.27203501240309,5.36447617426441,774179.797819586,0.0,1.0
2003-05-07,19.24,19.29,18.5,18.5,88400,5.55802485691153,5.57246878845236,5.34425467010724,5.34425467010724,306010.866051633,0.0,1.0
2003-05-08,19.2,19.32,19.05,19.24,124400,5.54646971167887,5.58113514737686,5.50313791705638,5.55802485691153,430630.675755917,0.0,1.0
2003-05-09,19.2,19.24,19.13,19.21,51867,5.54646971167887,5.55802485691153,5.5262482075217,5.54935849798703,179545.990831448,0.0,1.0
2003-05-12,19.12,19.23,19.11,19.22,25244,5.52335942121354,5.55513607060337,5.52047063490537,5.5522472842952,87386.1798937491,0.0,1.0
2003-05-13,18.96,19.1,18.9,18.95,58267,5.51180427598088,5.55250325270225,5.494361857386,5.50889720621506,200432.066286207,0.12,1.0
2003-05-14,19.15,19.3,19.04,19.16,54044,5.56703860153132,5.61064464801851,5.53506083410738,5.56994567129713,185905.411131031,0.0,1.0
2003-05-15,19.11,19.19,19.0,19.06,45644,5.55541032246807,5.57866688059457,5.52343255504413,5.540874973639,157010.335757249,0.0,1.0
2003-05-16,18.6,19.15,18.6,19.11,120178,5.40714976441162,5.56703860153132,5.40714976441162,5.55541032246807,413399.091460755,0.0,1.0
2003-05-19,18.61,18.85,18.47,18.65,46444,5.41005683417743,5.47982650855694,5.36935785745605,5.42168511324068,159762.24769761,0.0,1.0
2003-05-20,18.6,18.81,18.55,18.61,63600,5.40714976441162,5.46819822949368,5.39261441558256,5.41005683417743,218776.999258633,0.0,1.0
2003-05-21,18.55,18.8,18.55,18.65,35867,5.39261441558256,5.46529115972787,5.39261441558256,5.42168511324068,123378.531956123,0.0,1.0
2003-05-22,19.0,19.13,18.6,18.6,54178,5.52343255504413,5.56122446199969,5.40714976441162,5.40714976441162,186366.356381041,0.0,1.0
2003-05-23,18.88,19.01,18.71,18.95,29378,5.48854771785437,5.52633962480994,5.43912753183556,5.50889720621506,101057.086229876,0.0,1.0
2003-05-27,18.85,19.09,18.7,18.92,30978,5.47982650855694,5.54959618293644,5.43622046206974,5.50017599691762,106560.910110597,0.0,1.0
2003-05-28,18.98,19.14,18.9,18.9,20978,5.5176184155125,5.5641315317655,5.494361857386,5.494361857386,72162.0108560945,0.0,1.0
2003-05-29,19.12,19.15,19.0,19.05,49867,5.55831739223388,5.56703860153132,5.52343255504413,5.53796790387319,171536.990912426,0.0,1.0
2003-05-30,19.15,19.2,18.95,19.2,51644,5.56703860153132,5.58157395036038,5.50889720621506,5.58157395036038,177649.67530995,0.0,1.0
2003-06-02,19.65,19.72,19.02,19.2,52578,5.71239208982195,5.73274157818264,5.52924669457575,5.58157395036038,180862.532500321,0.0,1.0
2003-06-03,19.71,19.75,19.6,19.66,41467,5.72983450841683,5.74146278748008,5.69785674099289,5.71529915958776,142641.915538644,0.0,1.0
2003-06-04,19.71,19.755,19.6,19.6,71600,5.72983450841683,5.74291632236298,5.69785674099289,5.69785674099289,246296.118662235,0.0,1.0
2003-06-05,20.1,20.25,19.65,19.8,69200,5.84321022928352,5.88681627577071,5.71239208982195,5.75599813630914,238040.382841155,0.0,1.0
2003-06-06,19.84,20.35,19.84,20.05,43778,5.76762641537239,5.91588697342884,5.76762641537239,5.82867488045446,150591.501156359,0.0,1.0
2003-06-09,19.86,19.98,19.78,19.89,28844,5.77344055490402,5.80832539209377,5.75018399677752,5.78216176420146,99220.1850096858,0.0,1.0
2003-06-10,19.95,19.96,19.8,19.82,26400,5.79960418279633,5.80251125256215,5.75599813630914,5.76181227584077,90813.0940318856,0.0,1.0
2003-06-11,20.19,20.19,19.79,19.91,128800,5.86937385717584,5.86937385717584,5.75309106654333,5.78797590373308,443057.822397987,0.0,1.0
2003-06-12,20.25,20.25,19.87,20.15,46978,5.88681627577071,5.88681627577071,5.77634762466983,5.85774557811259,161599.1489178,0.0,1.0
2003-06-13,19.68,20.22,19.66,20.2,49067,5.72111329911939,5.87809506647327,5.71529915958776,5.87228092694165,168785.078972065,0.0,1.0
2003-06-16,20.5,20.5,19.73,19.75,51467,5.95949301991603,5.95949301991603,5.73564864794845,5.74146278748008,177040.814793146,0.0,1.0
2003-06-17,20.68,20.68,20.33,20.4,41067,6.01182027570066,6.01182027570066,5.91007283389721,5.9304223222579,141265.959568464,0.0,1.0
2003-06-18,20.27,20.6,20.22,20.6,32178,5.89263041530234,5.98856371757416,5.87809506647327,5.98856371757416,110688.778021137,0.0,1.0
2003-06-19,20.05,20.4,19.98,20.17,39378,5.82867488045446,5.9304223222579,5.80832539209377,5.86355971764421,135455.985484378,0.0,1.0
2003-06-20,20.1,20.17,20.0,20.0,22667,5.84321022928352,5.86355971764421,5.8141395316254,5.8141395316254,77971.9849401799,0.0,1.0
2003-06-23,19.77,19.99,19.65,19.99,46800,5.7472769270117,5.81123246185958,5.71239208982195,5.81123246185958,160986.84851107,0.0,1.0
2003-06-24,19.87,20.4,19.55,19.72,73244,5.77634762466983,5.9304223222579,5.68332139216382,5.73274157818264,251951.297699675,0.0,1.0
2003-06-25,20.07,20.27,19.9,19.9,55244,5.83448901998608,5.89263041530234,5.78506883396727,5.78506883396727,190033.279041572,0.0,1.0
2003-06-26,20.35,20.5,20.05,20.05,30044,5.91588697342884,5.95949301991603,5.82867488045446,5.82867488045446,103348.052920226,0.0,1.0
2003-06-27,20.47,20.84,20.09,20.25,48667,5.95077181061859,6.05833339195366,5.84030315951771,5.88681627577071,167409.123001885,0.0,1.0
2003-06-30,21.1,21.1,20.47,20.47,106800,6.13391720586479,6.13391720586479,5.95077181061859,5.95077181061859,367380.244038083,0.0,1.0
2003-07-01,20.72,21.0,20.49,21.0,82000,6.02344855476391,6.10484650820667,5.95658595015022,6.10484650820667,282070.973886917,0.0,1.0
2003-07-02,21.25,21.38,20.73,20.73,92044,6.17752325235198,6.21531515930755,6.02635562452972,6.02635562452972,316621.228298139,0.0,1.0
2003-07-03,21.59,22.1,21.5,22.0,54578,6.27636362438961,6.42462418244606,6.2501999964973,6.39555348478794,187742.312351222,0.0,1.0
2003-07-07,22.0,22.0,21.51,21.6,71200,6.39555348478794,6.39555348478794,6.25310706626311,6.27927069415543,244920.162692055,0.0,1.0
2003-07-08,22.49,22.54,21.95,22.0,74978,6.53799990331276,6.55253525214182,6.38101813595887,6.39555348478794,257916.066830406,0.0,1.0
2003-07-09,22.47,22.49,22.25,22.49,95867,6.53218576378113,6.53799990331276,6.46823022893325,6.53799990331276,329771.927483135,0.0,1.0
2003-07-10,22.28,22.5,22.28,22.42,63644,6.47695143823069,6.54090697307857,6.47695143823069,6.51765041495207,218928.354415353,0.0,1.0
2003-07-11,22.52,22.99,22.23,22.23,48844,6.5467211126102,6.68335339160339,6.46241608940163,6.46241608940163,168017.98351869,0.0,1.0
2003-07-14,22.3,22.82,22.2,22.6,75200,6.48276557776232,6.63393320558458,6.45369488010419,6.5699776707367,258679.722393856,0.0,1.0
2003-07-15,22.5,22.55,22.11,22.2,42844,6.54090697307857,6.55544232190763,6.42753125221187,6.45369488010419,147378.643965989,0.0,1.0
2003-07-16,22.4,22.55,22.37,22.48,42000,6.51183627542044,6.55544232190763,6.50311506612301,6.53509283354694,144475.376868909,0.0,1.0
2003-07-17,21.75,22.38,21.7,22.3,56400,6.32287674064262,6.50602213588882,6.30834139181355,6.48276557776232,194009.791795392,0.0,1.0
2003-07-18,22.2,22.31,21.8,21.8,36800,6.45369488010419,6.48567264752813,6.33741208947168,6.33741208947168,126587.949256568,0.0,1.0
2003-07-21,21.75,22.23,21.65,22.19,45067,6.32287674064262,6.46241608940163,6.29380604298449,6.45078781033838,155025.519270265,0.0,1.0
2003-07-22,21.35,21.85,21.29,21.74,65378,6.20659395001011,6.35194743830075,6.18915153141523,6.3199696708768,224893.123546084,0.0,1.0
2003-07-23,22.02,22.04,21.36,21.36,89778,6.40136762431956,6.40718176385119,6.20950101977592,6.20950101977592,308826.437727069,0.0,1.0
2003-07-24,22.06,22.26,21.9,22.0,59467,6.41299590338281,6.47113729869907,6.36648278712981,6.39555348478794,204559.934196748,0.0,1.0
2003-07-25,22.3,22.49,22.01,22.08,58667,6.48276557776232,6.53799990331276,6.39846055455375,6.41881004291444,201808.022256387,0.0,1.0
2003-07-28,22.27,22.5,22.0,22.2,48178,6.47404436846488,6.54090697307857,6.39555348478794,6.45369488010419,165727.01682834,0.0,1.0
2003-07-29,22.4,22.54,22.12,22.25,40044,6.51183627542044,6.55253525214182,6.43043832197769,6.46823022893325,137746.952174728,0.0,1.0
2003-07-30,22.41,22.49,22.0,22.35,56444,6.51474334518626,6.53799990331276,6.39555348478794,6.49730092659138,194161.146952112,0.0,1.0
2003-07-31,22.35,22.53,22.34,22.4,48400,6.49730092659138,6.54962818237601,6.49439385682557,6.51183627542044,166490.67239179,0.0,1.0
2003-08-01,22.08,22.55,22.08,22.35,40978,6.41881004291444,6.55544232190763,6.41881004291444,6.49730092659138,140959.809365099,0.0,1.0
2003-08-04,22.42,22.69,22.14,22.15,79644,6.51765041495207,6.59614129862901,6.43625246150931,6.43915953127513,273966.593222556,0.0,1.0
2003-08-05,21.53,22.43,21.53,22.4,59778,6.25892120579474,6.52055748471788,6.25892120579474,6.51183627542044,205629.739963563,0.0,1.0
2003-08-06,21.35,21.85,21.35,21.53,25067,6.20659395001011,6.35194743830075,6.20659395001011,6.25892120579474,86227.7207612604,0.0,1.0
2003-08-07,21.05,21.47,20.87,21.35,44000,6.11938185703573,6.24147878719986,6.0670546012511,6.20659395001011,151355.156719809,0.0,1.0
2003-08-08,21.21,21.49,21.1,21.1,29867,6.16589497328873,6.24729292673149,6.13391720586479,6.13391720586479,102739.192403421,0.0,1.0
2003-08-11,21.9,22.07,21.24,21.24,48267,6.36648278712981,6.41590297314862,6.17461618258617,6.17461618258617,166033.167031705,0.0,1.0
2003-08-12,22.0,22.12,21.83,21.95,42844,6.39555348478794,6.43043832197769,6.34613329876912,6.38101813595887,147378.643965989,0.0,1.0
2003-08-13,21.84,22.07,21.76,21.89,36178,6.38392520572468,6.4511551872868,6.36054086431177,6.39854041910775,123768.29216161,0.12,1.0
2003-08-14,22.3,22.36,21.82,21.88,58844,6.51838516884892,6.53592342490861,6.37807912037146,6.39561737643114,201310.779588639,0.0,1.0
2003-08-15,22.25,22.3,21.9,22.3,22444,6.50376995546585,6.51838516884892,6.40146346178437,6.51838516884892,76783.0048448001,0.0,1.0
2003-08-18,22.4,22.53,21.9,21.9,81378,6.54761559561506,6.58561515041104,6.40146346178437,6.40146346178437,278401.682777586,0.0,1.0
2003-08-19,22.54,22.55,22.2,22.5,51378,6.58853819308765,6.59146123576427,6.48915474208278,6.5768460223812,175768.901395301,0.0,1.0
2003-08-20,22.42,22.54,22.36,22.52,45867,6.55346168096829,6.58853819308765,6.53592342490861,6.58269210773443,156915.259455375,0.0,1.0
2003-08-21,22.95,22.95,22.6,22.67,50800,6.70838294282882,6.70838294282882,6.60607644914734,6.62653774788364,173791.509807336,0.0,1.0
2003-08-22,22.55,22.8,22.51,22.64,39378,6.59146123576427,6.66453730267962,6.57976906505781,6.61776861985379,134715.788842387,0.0,1.0
2003-08-25,22.15,22.7,22.04,22.65,42800,6.47453952869971,6.63530687591348,6.44238605925696,6.62069166253041,146422.768105393,0.0,1.0
2003-08-26,21.87,22.17,21.65,22.17,60267,6.39269433375453,6.48038561405294,6.32838739486902,6.48038561405294,206178.994518872,0.0,1.0
2003-08-27,22.0,22.1,21.55,21.87,34178,6.43069388855051,6.45992431531665,6.29915696810288,6.39269433375453,116926.106736124,0.0,1.0
2003-08-28,22.67,22.67,21.95,22.1,42400,6.62653774788364,6.62653774788364,6.41607867516744,6.45992431531665,145054.331020296,0.0,1.0
2003-08-29,22.65,22.82,22.51,22.55,32178,6.62069166253041,6.67038338803284,6.57976906505781,6.59146123576427,110083.921310639,0.0,1.0
2003-09-02,22.75,22.82,22.51,22.65,38044,6.64992208929655,6.67038338803284,6.57976906505781,6.62069166253041,130152.051163588,0.0,1.0
2003-09-03,22.86,22.94,22.85,22.9,58667,6.6820755587393,6.70545990015221,6.67915251606269,6.69376772944575,200705.246178484,0.0,1.0
2003-09-04,22.77,22.94,22.66,22.9,29600,6.65576817464977,6.70545990015221,6.62361470520702,6.69376772944575,101264.344297188,0.0,1.0
2003-09-05,22.54,22.92,22.5,22.77,22667,6.58853819308765,6.69961381479898,6.5768460223812,6.65576817464977,77545.9085197418,0.0,1.0
2003-09-08,22.55,22.94,22.55,22.6,27467,6.59146123576427,6.70545990015221,6.59146123576427,6.60607644914734,93967.1535409073,0.0,1.0
2003-09-09,22.2,22.92,22.2,22.55,56667,6.48915474208278,6.69961381479898,6.48915474208278,6.59146123576427,193863.060752998,0.0,1.0
2003-09-10,22.2,22.25,22.0,22.2,36667,6.48915474208278,6.50376995546585,6.43069388855051,6.48915474208278,125441.206498141,0.0,1.0
2003-09-11,21.57,22.2,21.37,22.2,104000,6.30500305345611,6.48915474208278,6.24654219992383,6.48915474208278,355793.642125254,0.0,1.0
2003-09-12,21.97,22.23,21.35,21.57,30400,6.42192476052066,6.49792387011263,6.24069611457061,6.30500305345611,104001.218467382,0.0,1.0
2003-09-15,21.7,22.48,21.62,22.07,50044,6.34300260825209,6.57099993702797,6.31961826683918,6.4511551872868,171205.163716502,0.0,1.0
2003-09-16,22.3,22.3,21.48,21.65,43467,6.51838516884892,6.51838516884892,6.27869566936659,6.32838739486902,148704.636944793,0.0,1.0
2003-09-17,21.84,22.38,21.79,22.3,33867,6.38392520572468,6.54176951026183,6.36930999234161,6.51838516884892,115862.146902462,0.0,1.0
2003-09-18,21.95,22.06,21.8,21.87,47067,6.41607867516744,6.44823214461019,6.37223303501823,6.39269433375453,161020.570710667,0.0,1.0
2003-09-19,22.1,22.23,21.73,21.85,55378,6.45992431531665,6.49792387011263,6.35177173628193,6.3868482484013,189453.272246272,0.0,1.0
2003-09-22,21.42,22.08,21.3,22.05,42444,6.2611574133069,6.45407822996342,6.22608090118754,6.44530910193358,145204.859099657,0.0,1.0
2003-09-23,21.63,21.85,21.37,21.42,48978,6.32254130951579,6.3868482484013,6.24654219992383,6.2611574133069,167558.278884718,0.0,1.0
2003-09-24,21.0,21.63,20.99,21.63,61778,6.13838962088912,6.32254130951579,6.13546657821251,6.32254130951579,211348.265607827,0.0,1.0
2003-09-25,20.93,21.3,20.85,20.85,67244,6.11792832215282,6.22608090118754,6.09454398073991,6.09454398073991,230047.958375679,0.0,1.0
2003-09-26,19.84,21.14,19.84,21.13,59644,5.79931667040191,6.17931221836171,5.79931667040191,6.1763891756851,204047.653758833,0.0,1.0
2003-09-29,20.0,20.32,19.75,19.86,112400,5.84608535322773,5.93962271887938,5.77300928631239,5.80516275575514,384530.820912294,0.0,1.0
2003-09-30,19.87,20.15,19.82,20.15,88978,5.80808579843175,5.88993099337694,5.79347058504868,5.88993099337694,304401.987394432,0.0,1.0
2003-10-01,19.94,20.0,19.76,19.9,143067,5.82854709716805,5.84608535322773,5.775932328989,5.81685492646159,489445.471133979,0.0,1.0
2003-10-02,19.9,20.0,19.79,19.85,114000,5.81685492646159,5.84608535322773,5.78470145701884,5.80223971307853,390004.569252683,0.0,1.0
2003-10-03,20.0,20.0,19.8,19.98,94000,5.84608535322773,5.84608535322773,5.78762449969546,5.84023926787451,321582.714997826,0.0,1.0
2003-10-06,20.88,20.88,19.95,19.95,48400,6.10331310876975,6.10331310876975,5.83147013984466,5.83147013984466,165580.887296753,0.0,1.0
2003-10-07,21.5,21.51,20.78,20.8,84800,6.28454175471981,6.28746479739643,6.07408268200362,6.07992876735684,290108.662040592,0.0,1.0
2003-10-08,21.9,21.91,21.46,21.6,120844,6.40146346178437,6.40438650446098,6.27284958401336,6.31377218148595,413418.527778695,0.0,1.0
2003-10-09,21.61,22.34,21.29,22.1,70267,6.31669522416257,6.53007733955538,6.22315785851092,6.45992431531665,240389.9216463,0.0,1.0
2003-10-10,21.3,21.73,21.12,21.7,37600,6.22608090118754,6.35177173628193,6.17346613300849,6.34300260825209,128633.08599913,0.0,1.0
2003-10-13,21.8,22.38,21.45,21.55,100667,6.37223303501823,6.54176951026183,6.26992654133674,6.29915696810288,344391.140113683,0.0,1.0
2003-10-14,21.88,22.0,21.8,21.9,88578,6.39561737643114,6.43069388855051,6.37223303501823,6.40146346178437,303033.550309335,0.0,1.0
2003-10-15,21.94,22.13,21.66,21.9,147467,6.41315563249082,6.46869344334649,6.33131043754563,6.40146346178437,504498.279070047,0.0,1.0
2003-10-16,22.42,22.57,21.87,21.97,70978,6.55346168096829,6.5973073211175,6.39269433375453,6.42192476052066,242822.318565061,0.0,1.0
2003-10-17,22.4,22.68,22.3,22.48,55244,6.54761559561506,6.62946079056025,6.51838516884892,6.57099993702797,188994.845822765,0.0,1.0
2003-10-20,22.41,22.67,22.3,22.3,47644,6.55053863829168,6.62653774788364,6.51838516884892,6.51838516884892,162994.541205919,0.0,1.0
2003-10-21,22.29,22.76,22.26,22.42,73200,6.51546212617231,6.65284513197316,6.50669299814247,6.55346168096829,250423.986572775,0.0,1.0
2003-10-22,21.73,22.26,21.72,22.2,74667,6.35177173628193,6.50669299814247,6.34884869360532,6.48915474208278,255442.729582369,0.0,1.0
2003-10-23,21.89,22.22,21.73,21.73,48178,6.39854041910775,6.49500082743601,6.35177173628193,6.35177173628193,164821.404714524,0.0,1.0
2003-10-24,21.7,21.95,21.48,21.89,93244,6.34300260825209,6.41607867516744,6.27869566936659,6.39854041910775,318996.368906993,0.0,1.0
2003-10-27,22.3,22.36,21.75,21.75,72044,6.51838516884892,6.53592342490861,6.35761782163516,6.35761782163516,246469.203396845,0.0,1.0
2003-10-28,22.55,22.6,22.29,22.4,62400,6.59146123576427,6.60607644914734,6.51546212617231,6.54761559561506,213476.185275153,0.0,1.0
2003-10-29,22.75,22.97,22.54,22.55,58978,6.64992208929655,6.71422902818205,6.58853819308765,6.59146123576427,201769.206012147,0.0,1.0
2003-10-30,22.55,22.99,22.54,22.76,28800,6.59146123576427,6.72007511353528,6.58853819308765,6.65284513197316,98527.4701269935,0.0,1.0
2003-10-31,22.55,23.0,22.39,22.7,55867,6.59146123576427,6.72299815621189,6.54469255293845,6.63530687591348,191126.186582804,0.0,1.0
2003-11-03,22.83,23.28,22.6,22.6,70978,6.67330643070946,6.80484335115708,6.60607644914734,6.60607644914734,242822.318565061,0.0,1.0
2003-11-04,22.85,23.35,22.78,22.9,59600,6.67915251606269,6.82530464989338,6.65869121732639,6.69376772944575,203897.125679473,0.0,1.0
2003-11-05,23.0,23.24,22.76,22.83,48578,6.72299815621189,6.79315118045063,6.65284513197316,6.67330643070946,166189.841799621,0.0,1.0
2003-11-06,23.3,23.31,22.9,23.1,62578,6.81068943651031,6.81361247918692,6.69376772944575,6.75222858297803,214085.139778021,0.0,1.0
2003-11-07,23.94,24.26,23.3,23.4,142844,6.9977641678136,7.09130153346524,6.81068943651031,6.83991986327645,488682.567459037,0.0,1.0
2003-11-10,24.14,24.26,23.98,24.0,146044,7.05622502134587,7.09130153346524,7.00945633852005,7.01530242387328,499630.064139814,0.0,1.0
2003-11-11,24.14,24.39,24.04,24.14,58000,7.05622502134587,7.12930108826122,7.02699459457973,7.05622502134587,198423.377339084,0.0,1.0
2003-11-12,24.26,24.27,23.99,24.12,101200,7.12637804558461,7.12931554684,7.04706551168898,7.0852530280091,344510.491065114,0.12,1.0
2003-11-13,23.77,24.4,23.76,24.4,63778,6.98244048407033,7.16750306316012,6.97950298281493,7.16750306316012,217116.502956036,0.0,1.0
2003-11-14,23.36,24.0,23.27,23.85,51600,6.86200293259919,7.05000301294438,6.83556542130065,7.00594049411347,175659.499396837,0.0,1.0
2003-11-17,23.25,23.51,22.84,23.4,58667,6.82969041878986,6.9060654514301,6.70925286731873,6.87375293762077,199717.361455702,0.0,1.0
2003-11-18,23.34,23.5,23.08,23.3,42044,6.85612793008841,6.9031279501747,6.77975289744817,6.84437792506683,143128.449469779,0.0,1.0
2003-11-19,23.35,23.35,22.9,23.32,28267,6.8590654313438,6.8590654313438,6.72687787485109,6.85025292757762,96228.0439815966,0.0,1.0
2003-11-20,23.1,23.3,22.54,23.3,65378,6.78562789995896,6.84437792506683,6.62112782965693,6.84437792506683,222563.309138884,0.0,1.0
2003-11-21,23.0,23.17,22.61,23.17,41600,6.75625288740503,6.80619040874672,6.64169033844468,6.80619040874672,141616.960754039,0.0,1.0
2003-11-24,23.83,23.83,22.8,23.05,58978,7.00006549160269,7.00006549160269,6.69750286229716,6.77094039368199,200776.084407493,0.0,1.0
2003-11-25,23.84,23.85,23.57,23.78,43200,7.00300299285808,7.00594049411347,6.92369045896246,6.98537798532572,147063.766936887,0.0,1.0
2003-11-26,23.63,23.94,23.59,23.75,42444,6.94131546649482,7.03237800541202,6.92956546147324,6.97656548155954,144490.151015491,0.0,1.0
2003-11-28,23.7,23.9,23.58,23.7,16844,6.96187797528257,7.02062800039044,6.92662796021785,6.96187797528257,57341.2520899287,0.0,1.0
2003-12-01,23.6,24.0,23.51,23.95,112844,6.93250296272864,7.05000301294438,6.9060654514301,7.03531550666741,384149.623060788,0.0,1.0
2003-12-02,23.87,23.96,23.6,23.8,45067,7.01181549662426,7.0382530079228,6.93250296272864,6.99125298783651,153419.508901497,0.0,1.0
2003-12-03,24.1,24.35,23.9,23.92,95244,7.07937802549831,7.15281555688315,7.02062800039044,7.02650300290123,324234.755049464,0.0,1.0
2003-12-04,24.08,24.15,23.76,24.15,76000,7.07350302298752,7.09406553177528,6.97950298281493,7.09406553177528,258723.293685264,0.0,1.0
2003-12-05,23.78,24.08,23.76,24.0,42178,6.98537798532572,7.07350302298752,6.97950298281493,7.05000301294438,143584.619487593,0.0,1.0
2003-12-08,24.33,24.33,23.88,23.88,45644,7.14694055437236,7.14694055437236,7.01475299787965,7.01475299787965,155383.763381186,0.0,1.0
2003-12-09,24.0,24.45,23.71,24.45,67200,7.05000301294438,7.18219056943708,6.96481547653797,7.18219056943708,228765.859679601,0.0,1.0
2003-12-10,23.41,24.1,23.24,24.1,53467,6.87669043887616,7.07937802549831,6.82675291753447,7.07937802549831,182015.241361447,0.0,1.0
2003-12-11,24.0,24.12,23.3,23.31,63200,7.05000301294438,7.0852530280091,6.84437792506683,6.84731542632222,215148.844222482,0.0,1.0
2003-12-12,24.15,24.15,23.8,24.0,42178,7.09406553177528,7.09406553177528,6.99125298783651,7.05000301294438,143584.619487593,0.0,1.0
2003-12-15,23.62,24.2,23.62,24.2,46800,6.93837796523942,7.10875303805225,6.93837796523942,7.10875303805225,159319.080848294,0.0,1.0
2003-12-16,23.81,23.81,22.87,23.6,43467,6.9941904890919,6.9941904890919,6.71806537108491,6.93250296272864,147972.702718649,0.0,1.0
2003-12-17,23.78,23.8,23.22,23.75,31378,6.98537798532572,6.99125298783651,6.82087791502368,6.97656548155954,106818.677753371,0.0,1.0
2003-12-18,24.0,24.32,23.52,23.7,75600,7.05000301294438,7.14400305311697,6.90900295268549,6.96187797528257,257361.592139551,0.0,1.0
2003-12-19,24.31,24.34,23.62,23.95,57067,7.14106555186157,7.14987805562776,6.93837796523942,7.03531550666741,194270.555272854,0.0,1.0
2003-12-22,24.45,24.5,24.04,24.47,32667,7.18219056943708,7.19687807571405,7.06175301796595,7.18806557194787,111206.760984428,0.0,1.0
2003-12-23,24.86,24.86,24.14,24.4,49467,7.30262812090822,7.30262812090822,7.09112803051989,7.16750306316012,168398.225904328,0.0,1.0
2003-12-24,24.17,24.8,24.17,24.8,16000,7.09994053428607,7.28500311337586,7.09994053428607,7.28500311337586,54468.0618284765,0.0,1.0
2003-12-26,24.3,24.34,24.07,24.12,11600,7.13812805060618,7.14987805562776,7.07056552173213,7.0852530280091,39489.3448256455,0.0,1.0
2003-12-29,24.7,24.7,24.1,24.3,66267,7.25562810082192,7.25562810082192,7.07937802549831,7.13812805060618,225589.690824228,0.0,1.0
2003-12-30,24.55,24.8,24.5,24.8,56044,7.21156558199102,7.28500311337586,7.19687807571405,7.28500311337586,190788.003569696,0.0,1.0
2003-12-31,23.86,24.64,23.85,24.45,67244,7.00887799536887,7.23800309328956,7.00594049411347,7.18219056943708,228915.64684963,0.0,1.0
2004-01-02,24.55,24.55,23.79,23.86,35467,7.21156558199102,7.21156558199102,6.98831548658111,7.00887799536887,120738.671804411,0.0,1.0
2004-01-05,24.42,24.7,24.2,24.65,37644,7.1733780656709,7.25562810082192,7.10875303805225,7.24094059454495,128149.732466948,0.0,1.0
2004-01-06,24.37,24.72,24.3,24.3,23378,7.15869055939394,7.26150310333271,7.13812805060618,7.13812805060618,79584.6468391327,0.0,1.0
2004-01-07,24.5,24.6,24.25,24.25,29778,7.19687807571405,7.22625308826799,7.12344054432921,7.12344054432921,101371.871570523,0.0,1.0
2004-01-08,24.41,24.7,24.35,24.53,52844,7.17044056441551,7.25562810082192,7.15281555688315,7.20569057948023,179894.391204001,0.0,1.0
2004-01-09,24.24,24.58,24.15,24.41,52044,7.12050304307382,7.2203780857572,7.09406553177528,7.17044056441551,177170.988112577,0.0,1.0
2004-01-12,24.65,24.65,24.25,24.3,25467,7.24094059454495,7.24094059454495,7.12344054432921,7.13812805060618,86696.1331616133,0.0,1.0
2004-01-13,25.0,25.0,24.1,24.7,99778,7.34375313848373,7.34375313848373,7.07937802549831,7.25562810082192,339669.642070108,0.0,1.0
2004-01-14,24.53,25.1,24.1,25.0,139644,7.20569057948023,7.37312815103766,7.07937802549831,7.34375313848373,475383.626623486,0.0,1.0
2004-01-15,25.31,25.32,24.29,24.54,60800,7.43481567740092,7.43775317865632,7.13519054935079,7.20862808073562,206978.634948211,0.0,1.0
2004-01-16,25.45,25.5,25.01,25.34,72978,7.47594069497643,7.4906282012534,7.34669063973912,7.4436281811671,248435.63850741,0.0,1.0
2004-01-20,25.72,25.79,25.3,25.55,116978,7.55525322887206,7.57581573765981,7.43187817614553,7.50531570753037,398222.80853572,0.0,1.0
2004-01-21,25.2,25.72,25.11,25.72,42444,7.40250316359159,7.55525322887206,7.37606565229305,7.55525322887206,144490.151015491,0.0,1.0
2004-01-22,25.6,25.67,25.0,25.0,85644,7.52000321380734,7.54056572259509,7.34375313848373,7.34375313848373,291553.917952377,0.0,1.0
2004-01-23,25.95,25.95,25.48,25.52,92578,7.62281575774611,7.62281575774611,7.48475319874261,7.49650320376419,315159.014247294,0.0,1.0
2004-01-26,25.95,26.16,25.9,25.95,39778,7.62281575774611,7.68450328410937,7.60812825146914,7.62281575774611,135414.410213321,0.0,1.0
2004-01-27,25.13,26.07,25.13,25.93,38444,7.38194065480384,7.65806577281083,7.38194065480384,7.61694075523532,130873.135558372,0.0,1.0
2004-01-28,24.86,25.4,24.73,25.1,32800,7.30262812090822,7.46125318869946,7.2644406045881,7.37312815103766,111659.526748377,0.0,1.0
2004-01-29,25.0,25.12,24.52,24.9,70400,7.34375313848373,7.37900315354845,7.20275307822484,7.31437812592979,239659.472045297,0.0,1.0
2004-01-30,24.69,25.16,24.65,25.05,26044,7.25269059956653,7.39075315857002,7.24094059454495,7.35844064476069,88660.3876413026,0.0,1.0
2004-02-02,24.49,24.97,24.45,24.8,39467,7.19394057445866,7.33494063471754,7.18219056943708,7.28500311337586,134355.68726153,0.0,1.0
2004-02-03,22.85,24.4,22.45,24.4,179644,6.71219036857413,7.16750306316012,6.59469031835838,7.16750306316012,611553.781194677,0.0,1.0
2004-02-04,22.9,23.34,22.4,23.0,170844,6.72687787485109,6.85612793008841,6.58000281208142,6.75625288740503,581596.347189015,0.0,1.0
2004-02-05,22.78,22.9,22.5,22.9,45244,6.69162785978637,6.72687787485109,6.60937782463535,6.72687787485109,154022.061835474,0.0,1.0
2004-02-06,22.85,22.9,22.26,22.74,72044,6.71219036857413,6.72687787485109,6.53887779450591,6.6798778547648,245256.065398172,0.0,1.0
2004-02-09,22.64,22.87,22.52,22.87,43200,6.65050284221086,6.71806537108491,6.61525282714614,6.71806537108491,147063.766936887,0.0,1.0
2004-02-10,22.99,23.35,22.4,22.74,85200,6.75331538614963,6.8590654313438,6.58000281208142,6.6798778547648,290042.429236638,0.0,1.0
2004-02-11,23.56,24.02,22.97,22.97,65378,6.95600297277178,7.0918162735984,6.78180765214634,6.78180765214634,221435.454531761,0.12,1.0
2004-02-12,23.65,23.65,23.15,23.56,73244,6.98257514032482,6.98257514032482,6.83495198725241,6.95600297277178,248077.616808778,0.0,1.0
2004-02-13,22.3,23.67,21.7,23.65,163778,6.58399262702932,6.98848006644771,6.40684484334243,6.98257514032482,554716.508187811,0.0,1.0
2004-02-17,21.99,22.29,21.6,22.29,100667,6.49246627212443,6.58104016396787,6.37732021272795,6.58104016396787,340959.388499935,0.0,1.0
2004-02-18,21.75,22.1,21.5,22.05,48000,6.42160715864967,6.52494336580036,6.34779558211347,6.51018105049312,162576.123734659,0.0,1.0
2004-02-19,21.94,22.0,21.8,21.85,64000,6.47770395681719,6.49541873518588,6.43636947395691,6.45113178926416,216768.164979545,0.0,1.0
2004-02-20,21.38,21.86,20.8,21.86,66978,6.31236602537609,6.4540842523256,6.1411231678121,6.4540842523256,226854.65865625,0.0,1.0
2004-02-23,21.37,21.68,21.12,21.38,57867,6.30941356231465,6.40093991721954,6.23560198577844,6.31236602537609,195995.678169864,0.0,1.0
2004-02-24,20.74,21.25,20.47,21.25,101600,6.12340838944341,6.27398400557727,6.04369188678431,6.27398400557727,344119.461905028,0.0,1.0
2004-02-25,20.61,21.05,20.24,20.74,131067,6.08502636964459,6.21493474434831,5.97578523637101,6.12340838944341,443924.266865219,0.0,1.0
2004-02-26,20.88,21.12,20.4,20.6,95600,6.16474287230369,6.23560198577844,6.02302464535418,6.08207390658314,323797.446438195,0.0,1.0
2004-02-27,20.8,21.28,20.45,20.75,92667,6.1411231678121,6.28284139476161,6.03778696066142,6.12636085250486,313863.367877492,0.0,1.0
2004-03-01,20.86,20.87,20.0,20.7,97600,6.15883794618079,6.16179040924224,5.90492612289625,6.11159853719762,330571.451593806,0.0,1.0
2004-03-02,20.17,20.9,20.08,20.86,136578,5.95511799494087,6.17064779842658,5.92854582738784,6.15883794618079,462590.038071505,0.0,1.0
2004-03-03,20.44,20.48,20.0,20.17,85378,6.03483449759997,6.04664434984576,5.90492612289625,5.95511799494087,289175.506087869,0.0,1.0
2004-03-04,20.5,20.79,20.2,20.46,88444,6.05254927596866,6.13817070475065,5.96397538412521,6.04073942372287,299560.05599142,0.0,1.0
2004-03-05,20.16,20.5,20.11,20.5,125200,5.95216553187942,6.05254927596866,5.93740321657218,6.05254927596866,424052.722741235,0.0,1.0
2004-03-08,20.32,20.45,20.15,20.15,74178,5.99940494086259,6.03778696066142,5.94921306881797,5.94921306881797,251241.077216448,0.0,1.0
2004-03-09,20.2,20.35,19.95,20.35,74578,5.96397538412521,6.00826233004694,5.89016380758901,6.00826233004694,252595.878247571,0.0,1.0
2004-03-10,19.91,20.25,19.7,20.25,69467,5.87835395534322,5.97873769943245,5.81635223105281,5.97873769943245,235284.908072407,0.0,1.0
2004-03-11,20.5,21.87,20.5,21.75,158178,6.05254927596866,6.45703671538705,6.05254927596866,6.42160715864967,535749.293752101,0.0,1.0
2004-03-12,21.04,21.1,20.4,20.65,76844,6.21198228128686,6.22969705965555,6.02302464535418,6.09683622189038,260270.826088877,0.0,1.0
2004-03-15,20.41,21.0,20.41,21.0,89644,6.02597710841563,6.20017242904106,6.02597710841563,6.20017242904106,303624.459084786,0.0,1.0
2004-03-16,20.94,21.4,20.42,20.42,129600,6.18245765067238,6.31827095149899,6.02892957147707,6.02892957147707,438955.534083578,0.0,1.0
2004-03-17,21.17,21.33,20.95,20.95,55378,6.25036430108568,6.29760371006885,6.18541011373382,6.18541011373382,187565.428753707,0.0,1.0
2004-03-18,21.4,21.69,21.15,21.15,95867,6.31827095149899,6.40389238028099,6.24445937496279,6.24445937496279,324701.776126469,0.0,1.0
2004-03-19,21.38,21.89,21.27,21.45,90667,6.31236602537609,6.46294164150995,6.27988893170016,6.33303326680623,307089.362721882,0.0,1.0
2004-03-22,21.07,21.41,20.83,21.4,63644,6.2208396704712,6.32122341456044,6.14998055699645,6.31827095149899,215562.392061846,0.0,1.0
2004-03-23,20.98,21.38,20.95,21.05,75378,6.19426750291817,6.31236602537609,6.18541011373382,6.21493474434831,255305.480309815,0.0,1.0
2004-03-24,21.01,21.35,20.76,20.8,82267,6.20312489210251,6.30350863619175,6.12931331556631,6.1411231678121,278638.541068316,0.0,1.0
2004-03-25,21.35,21.59,21.0,21.05,71644,6.30350863619175,6.3743677496665,6.20017242904106,6.21493474434831,242658.412684289,0.0,1.0
2004-03-26,21.69,22.2,21.45,21.45,145378,6.40389238028099,6.55446799641484,6.33303326680623,6.33303326680623,492395.660756192,0.0,1.0
2004-03-29,22.23,22.24,21.73,21.75,146800,6.56332538559918,6.56627784866063,6.41570223252678,6.42160715864967,497211.978421832,0.0,1.0
2004-03-30,22.12,22.38,22.01,22.21,67067,6.53084829192326,6.60761233152091,6.49837119824733,6.55742045947629,227156.101885674,0.0,1.0
2004-03-31,22.72,22.99,22.2,22.22,93200,6.70799607561014,6.78771257826924,6.55446799641484,6.56037292253774,315668.640251463,0.0,1.0
2004-04-01,23.05,23.07,22.62,22.7,101067,6.80542735663793,6.81133228276083,6.67847144499566,6.70209114948725,342314.189531058,0.0,1.0
2004-04-02,22.85,23.4,22.45,23.3,75200,6.74637809540897,6.90876356378861,6.62827957295104,6.87923893317413,254702.593850965,0.0,1.0
2004-04-05,23.74,23.82,22.9,22.9,81467,7.00914730787785,7.03276701236944,6.76114041071621,6.76114041071621,275928.939006072,0.0,1.0
2004-04-06,23.4,23.74,23.2,23.74,72400,6.90876356378861,7.00914730787785,6.84971430255965,7.00914730787785,245218.986633111,0.0,1.0
2004-04-07,23.55,23.6,23.16,23.45,43867,6.95305050971034,6.96781282501758,6.83790445031386,6.92352587909586,148577.642080589,0.0,1.0
2004-04-08,23.15,23.7,23.05,23.7,64178,6.83495198725241,6.99733745563206,6.80542735663793,6.99733745563206,217371.051438394,0.0,1.0
2004-04-12,23.62,23.73,23.2,23.2,33644,6.97371775114047,7.0061948448164,6.84971430255965,6.84971430255965,113952.314727685,0.0,1.0
2004-04-13,22.57,23.72,22.57,23.72,49200,6.66370912968842,7.00324238175495,6.66370912968842,7.00324238175495,166640.526828025,0.0,1.0
2004-04-14,22.8,23.24,22.46,22.57,56667,6.73161578010173,6.86152415480544,6.63123203601249,6.66370912968842,191931.275076498,0.0,1.0
2004-04-15,24.35,24.7,23.74,24.0,164578,7.18924755462619,7.29258376177687,7.00914730787785,7.0859113474755,557426.110250055,0.0,1.0
2004-04-16,24.61,24.98,24.27,24.5,133867,7.26601159422384,7.37525272749742,7.1656278501346,7.23353450054791,453407.874083074,0.0,1.0
2004-04-19,25.4,25.78,24.6,24.61,169200,7.49925617607824,7.61144977241327,7.26305913116239,7.26601159422384,573080.836164672,0.0,1.0
2004-04-20,25.41,26.2,25.41,25.45,121200,7.50220863913969,7.73545322099409,7.50220863913969,7.51401849138548,410504.712430013,0.0,1.0
2004-04-21,25.75,25.99,25.22,25.42,100267,7.60259238322892,7.67345149670368,7.44611184097217,7.50516110220114,339604.587468813,0.0,1.0
2004-04-22,26.0,26.81,25.75,25.75,90578,7.67640395976513,7.91555346774243,7.60259238322892,7.60259238322892,306787.919492457,0.0,1.0
2004-04-23,26.21,26.48,25.54,25.95,40267,7.73840568405554,7.81812218671464,7.54059065893851,7.66164164445789,136384.43280049,0.0,1.0
2004-04-26,26.88,27.24,26.21,26.21,143600,7.93622070917256,8.0425093793847,7.73840568405554,7.73840568405554,486373.570172854,0.0,1.0
2004-04-27,26.13,26.9,26.03,26.9,84844,7.71478597956395,7.94212563529546,7.68526134894947,7.94212563529546,287366.846711321,0.0,1.0
2004-04-28,26.65,26.82,26.12,26.23,81644,7.86831405875926,7.91850593080387,7.71183351650251,7.74431061017843,276528.438462343,0.0,1.0
2004-04-29,26.1,26.96,25.51,26.6,73244,7.70592859037961,7.95984041366415,7.53173326975417,7.85355174345202,248077.616808778,0.0,1.0
2004-04-30,26.28,26.52,26.05,26.25,68578,7.75907292548568,7.82993203896043,7.69116627507237,7.75021553630133,232273.862780738,0.0,1.0
2004-05-03,25.95,26.55,25.8,26.33,94000,7.66164164445789,7.83878942814477,7.61735469853616,7.77383524079291,318378.242313707,0.0,1.0
2004-05-04,27.24,27.24,25.95,25.95,107644,8.0425093793847,8.0425093793847,7.66164164445789,7.66164164445789,364590.505485283,0.0,1.0
2004-05-05,26.42,27.24,26.42,27.24,58978,7.80040740834595,8.0425093793847,7.80040740834595,8.0425093793847,199758.638033806,0.0,1.0
2004-05-06,26.65,26.82,25.59,26.42,64000,7.86831405875926,7.91850593080387,7.55535297424575,7.80040740834595,216768.164979545,0.0,1.0
2004-05-07,25.44,26.63,25.44,26.6,42000,7.51106602832403,7.86240913263636,7.51106602832403,7.85355174345202,142254.108267826,0.0,1.0
2004-05-10,25.28,25.65,24.88,25.4,92444,7.46382661934086,7.57306775261444,7.34572809688294,7.49925617607824,313108.066302642,0.0,1.0
2004-05-11,25.82,26.1,25.5,25.5,65867,7.62325962465906,7.70592859037961,7.52878080669272,7.52878080669272,223091.698792308,0.0,1.0
2004-05-12,25.68,25.82,25.1,25.82,46000,7.61735469853617,7.65888233318551,7.44531164070318,7.65888233318551,155077.457562401,0.12,1.0
2004-05-13,26.24,26.34,25.67,25.7,138178,7.78346523713353,7.81312783331163,7.61438843891836,7.62328721777178,465832.455022989,0.0,1.0
2004-05-14,26.11,26.49,25.56,26.0,65378,7.744903862102,7.85762172757878,7.58175958312244,7.71227500630609,220405.522185101,0.0,1.0
2004-05-17,25.28,26.2,25.15,26.11,54400,7.49870431382376,7.77160019866229,7.46014293879223,7.744903862102,183395.949812927,0.0,1.0
2004-05-18,25.55,25.55,24.8,25.1,58667,7.57879332350464,7.57879332350464,7.35632385216888,7.44531164070318,197781.069626378,0.0,1.0
2004-05-19,25.12,25.75,24.98,25.6,101778,7.4512441599388,7.63811851586084,7.40971652528946,7.59362462159369,343118.988604045,0.0,1.0
2004-05-20,25.6,25.98,25.12,25.12,69200,7.59362462159369,7.70634248707047,7.4512441599388,7.4512441599388,233290.43615909,0.0,1.0
2004-05-21,25.55,25.64,25.33,25.64,92178,7.57879332350464,7.60548966006493,7.51353561191281,7.60548966006493,310754.997460587,0.0,1.0
2004-05-24,25.77,26.04,25.65,25.65,44800,7.64405103509646,7.72414004477733,7.60845591968273,7.60845591968273,151031.958669469,0.0,1.0
2004-05-25,26.77,26.77,25.76,25.95,51200,7.94067699687746,7.94067699687746,7.64108477547865,7.69744370821704,172607.952765107,0.0,1.0
2004-05-26,26.73,26.75,26.29,26.74,31467,7.92881195840622,7.93474447764184,7.79829653522258,7.93177821802403,106083.094719915,0.0,1.0
2004-05-27,26.54,26.97,26.32,26.75,48267,7.87245302566783,8.00000218923366,7.80719531407601,7.93474447764184,162720.079220966,0.0,1.0
2004-05-28,26.75,26.9,26.4,26.65,49867,7.93474447764184,7.97923837190899,7.83092539101849,7.90508188146374,168114.077744875,0.0,1.0
2004-06-01,26.92,27.0,26.73,26.76,56044,7.98517089114461,8.00890096808709,7.92881195840622,7.93771073725965,188938.283296244,0.0,1.0
2004-06-02,26.94,27.45,26.85,27.02,68000,7.99110341038023,8.14238265088854,7.96440707381994,8.01483348732271,229244.937266158,0.0,1.0
2004-06-03,26.68,27.0,26.58,26.89,63467,7.91398066031717,8.00890096808709,7.88431806413907,7.97627211229118,213963.065198107,0.0,1.0
2004-06-04,26.62,26.88,26.4,26.75,38267,7.89618310261031,7.97330585267337,7.83092539101849,7.93474447764184,129007.588446531,0.0,1.0
2004-06-07,27.0,27.0,26.49,26.5,60400,8.00890096808709,8.00890096808709,7.85762172757878,7.86058798719659,203623.444277588,0.0,1.0
2004-06-08,27.5,27.55,26.97,26.97,53644,8.15721394897759,8.17204524706664,8.00000218923366,8.00000218923366,180847.285510379,0.0,1.0
2004-06-09,27.35,27.55,27.26,27.5,37778,8.11272005471044,8.17204524706664,8.08602371815015,8.15721394897759,127359.047647661,0.0,1.0
2004-06-10,27.05,27.51,26.76,27.21,70667,8.02373226617614,8.1601802085954,7.93771073725965,8.0711924200611,238236.0585557,0.0,1.0
2004-06-14,28.41,28.62,26.9,27.05,304444,8.4271435741983,8.48943502617232,7.97923837190899,8.02373226617614,1026356.55413321,0.0,1.0
2004-06-15,28.28,28.94,28.18,28.66,229200,8.38858219916678,8.58435533394224,8.35891960298867,8.50130006464356,772690.288550051,0.0,1.0
2004-06-16,28.6,28.75,28.42,28.53,72400,8.48350250693669,8.52799640120385,8.43010983381611,8.46273868961203,244078.43320691,0.0,1.0
2004-06-17,29.45,29.5,28.41,28.75,96978,8.73563457445055,8.7504658725396,8.4271435741983,8.52799640120385,326936.993032316,0.0,1.0
2004-06-18,29.62,29.89,29.45,29.49,139378,8.78606098795332,8.86614999763419,8.73563457445055,8.74749961292179,469877.953915921,0.0,1.0
2004-06-21,28.89,29.75,28.89,29.75,88444,8.56952403585319,8.82462236298485,8.56952403585319,8.82462236298485,298166.753405413,0.0,1.0
2004-06-22,29.15,29.29,28.2,29.05,87867,8.64664678591625,8.68817442056559,8.36485212222429,8.61698418973815,296221.542687728,0.0,1.0
2004-06-23,29.68,29.85,28.8,29.18,84578,8.80385854566018,8.85428495916295,8.5428276992929,8.65554556476968,285133.504472017,0.0,1.0
2004-06-24,29.11,29.9,28.85,29.68,81378,8.63478174744501,8.869116257252,8.55765899738195,8.80385854566018,274345.507424198,0.0,1.0
2004-06-25,29.0,29.32,28.8,29.21,96178,8.6021528916491,8.69707319941902,8.5428276992929,8.66444434362311,324239.993770361,0.0,1.0
2004-06-28,30.07,30.15,29.04,29.09,127778,8.91954267075477,8.94327274769725,8.61401793012034,8.62884922820939,430771.464617576,0.0,1.0
2004-06-29,30.25,30.35,29.9,30.15,76178,8.97293534387535,9.00259794005345,8.869116257252,8.94327274769725,256815.012221491,0.0,1.0
2004-06-30,30.12,30.34,29.98,30.25,53644,8.93437396884382,8.99963168043564,8.89284633419448,8.97293534387535,180847.285510379,0.0,1.0
2004-07-01,29.74,30.39,29.64,30.2,32667,8.82165610336704,9.01446297852469,8.79199350718894,8.9581040457863,110128.593612847,0.0,1.0
2004-07-02,30.1,30.3,29.73,29.84,46044,8.9284414496082,8.9877666419644,8.81868984374923,8.85131869954514,155225.792521809,0.0,1.0
2004-07-06,29.82,30.29,29.82,30.1,66044,8.84538618030952,8.98480038234659,8.84538618030952,8.9284414496082,222650.774070679,0.0,1.0
2004-07-07,30.0,30.27,29.86,30.02,117867,8.8987788534301,8.97886786311097,8.85725121878076,8.90471137266572,397359.015011034,0.0,1.0
2004-07-08,28.85,30.27,28.83,30.04,109778,8.55765899738195,8.97886786311097,8.55172647814632,8.91064389190134,370088.981223593,0.0,1.0
2004-07-09,29.5,30.2,29.05,29.05,84978,8.7504658725396,8.9581040457863,8.61698418973815,8.61698418973815,286482.004102994,0.0,1.0
2004-07-12,29.46,29.8,29.38,29.5,86000,8.73860083406836,8.8394536610739,8.71487075712588,8.7504658725396,289927.420660141,0.0,1.0
2004-07-13,29.4,30.12,29.25,29.7,69067,8.7208032763615,8.93437396884382,8.67630938209435,8.8097910648958,232842.060031791,0.0,1.0
2004-07-14,29.75,29.85,29.31,29.39,59467,8.82462236298485,8.85428495916295,8.69410693980121,8.71783701674369,200478.068888333,0.0,1.0
2004-07-15,30.12,30.25,29.75,29.75,46578,8.93437396884382,8.97293534387535,8.82462236298485,8.82462236298485,157026.039529164,0.0,1.0
2004-07-16,30.12,30.3,29.75,30.28,82267,8.93437396884382,8.9877666419644,8.82462236298485,8.98183412272878,277342.547854045,0.0,1.0
2004-07-19,31.84,32.0,31.0,32.0,201867,9.44457062310715,9.49203077699211,9.1954048152111,9.49203077699211,680543.937516288,0.0,1.0
2004-07-20,32.73,32.74,32.0,32.2,113200,9.70856772909224,9.71153398871005,9.49203077699211,9.55135596934831,381625.395566605,0.0,1.0
2004-07-21,32.26,33.0,32.15,32.95,120978,9.56915352705517,9.78865673877311,9.53652467125926,9.77382544068406,407846.97089096,0.0,1.0
2004-07-22,31.3,32.39,31.25,32.16,162044,9.2843926037454,9.6077149020867,9.26956130565635,9.53949093087707,546290.685505256,0.0,1.0
2004-07-23,31.09,31.3,30.95,31.3,66667,9.22210115177139,9.2843926037454,9.18057351712205,9.2843926037454,224751.062245926,0.0,1.0
2004-07-26,31.09,31.13,30.88,31.1,56000,9.22210115177139,9.23396619024263,9.15980969979738,9.2250674113892,188789.948336836,0.0,1.0
2004-07-27,31.54,31.54,30.86,31.09,98978,9.35558283457284,9.35558283457284,9.15387718056176,9.22210115177139,333679.491187203,0.0,1.0
2004-07-28,31.55,31.79,31.1,31.65,52178,9.35854909419066,9.4297393250181,9.2250674113892,9.38821169036875,175905.034362847,0.0,1.0
2004-07-29,31.77,31.77,31.1,31.5,54444,9.42380680578248,9.42380680578248,9.2250674113892,9.3437177961016,183544.284772334,0.0,1.0
2004-07-30,31.97,31.97,31.33,31.67,50267,9.48313199813868,9.48313199813868,9.29329138259883,9.39414420960438,169462.577375853,0.0,1.0
2004-08-02,32.3,32.34,31.65,31.85,94844,9.58101856552641,9.59288360399765,9.38821169036875,9.44753688272496,319742.747501052,0.0,1.0
2004-08-03,32.22,32.5,32.21,32.37,78578,9.55728848858393,9.64034375788261,9.55432222896612,9.60178238285108,264906.010007356,0.0,1.0
2004-08-04,32.25,32.3,31.7,32.2,79467,9.56618726743736,9.58101856552641,9.40304298845781,9.55135596934831,267903.050437203,0.0,1.0
2004-08-05,31.81,32.44,31.8,32.2,116844,9.43567184425372,9.62254620017575,9.43270558463591,9.55135596934831,393910.227204809,0.0,1.0
2004-08-06,27.59,31.7,26.38,31.7,598844,8.18391028553788,9.40304298845781,7.82499287178287,9.40304298845781,2018852.28253258,0.0,1.0
2004-08-09,27.29,28.2,26.88,27.6,181778,8.09492249700358,8.36485212222429,7.97330585267337,8.18687654515569,612818.914799526,0.0,1.0
2004-08-10,27.94,28.3,26.9,27.15,109200,8.28772937216123,8.39451471840239,7.97923837190899,8.05339486235424,368140.399256831,0.0,1.0
2004-08-11,27.64,27.8,27.36,27.8,128667,8.24026921827627,8.28796976367874,8.15679326382195,8.28796976367874,431582.486663455,0.14,1.0
2004-08-12,27.71,28.5,27.51,27.64,169467,8.26113820688985,8.49665964981454,8.20151252513677,8.24026921827627,568436.267787356,0.0,1.0
2004-08-13,28.64,28.98,27.63,27.75,127600,8.53839762704169,8.63976128602194,8.23728793418862,8.27306334324047,428003.491946318,0.0,1.0
2004-08-16,29.3,29.69,28.55,28.55,125067,8.73516237682687,8.85143245624539,8.51156607025281,8.51156607025281,419507.153034876,0.0,1.0
2004-08-17,29.43,29.55,29.22,29.4,52800,8.77391906996638,8.80969447901823,8.71131210412564,8.76497521770341,177104.893219166,0.0,1.0
2004-08-18,30.05,30.39,29.43,29.5,92400,8.95875868340094,9.06012234238118,8.77391906996638,8.79478805857996,309933.563133541,0.0,1.0
2004-08-19,29.92,30.05,29.8,29.95,76800,8.92000199026143,8.95875868340094,8.88422658120958,8.9289458425244,257607.117409696,0.0,1.0
2004-08-20,29.71,30.0,29.5,29.8,143200,8.8573950244207,8.94385226296267,8.79478805857996,8.88422658120958,480329.937670162,0.0,1.0
2004-08-23,29.91,30.35,29.6,29.71,62178,8.91702070617378,9.04819720603057,8.8246008994565,8.8573950244207,208561.137321616,0.0,1.0
2004-08-24,30.1,30.13,29.89,29.89,168444,8.97366510383921,8.98260895610217,8.91105813799847,8.91105813799847,565004.860481235,0.0,1.0
2004-08-25,30.1,30.11,29.79,30.1,52178,8.97366510383921,8.97664638792686,8.88124529712193,8.97366510383921,175018.543908895,0.0,1.0
2004-08-26,30.14,30.22,29.9,30.1,43867,8.98559024018983,9.00944051289106,8.91403942208612,8.97366510383921,147141.294523582,0.0,1.0
2004-08-27,30.0,30.2,29.96,30.14,59778,8.94385226296267,9.00347794471575,8.93192712661205,8.98559024018983,200510.914902563,0.0,1.0
2004-08-30,29.8,30.01,29.72,29.9,57867,8.88422658120958,8.94683354705032,8.86037630850835,8.91403942208612,194100.925301392,0.0,1.0
2004-08-31,29.88,30.0,29.7,29.7,45778,8.90807685391082,8.94385226296267,8.85441374033304,8.85441374033304,153551.284124753,0.0,1.0
2004-09-01,30.8,30.9,29.9,30.0,91067,9.18235498997501,9.21216783085155,8.91403942208612,8.94385226296267,305462.335431625,0.0,1.0
2004-09-02,31.12,31.4,30.55,30.8,54444,9.27775608077994,9.36123203523426,9.10782288778365,9.18235498997501,182619.295576217,0.0,1.0
2004-09-03,30.78,31.05,30.56,31.0,31200,9.1763924217997,9.25688709216636,9.1108041718713,9.24198067172809,104652.891447689,0.0,1.0
2004-09-07,31.25,31.25,30.7,30.8,50844,9.31651277391945,9.31651277391945,9.15254214909846,9.18235498997501,170543.961947638,0.0,1.0
2004-09-08,30.9,31.18,30.8,31.15,50267,9.21216783085155,9.29564378530587,9.18235498997501,9.2866999330429,168608.554307724,0.0,1.0
2004-09-09,31.14,31.6,30.4,30.4,75778,9.28371864895525,9.42085771698734,9.06310362646884,9.06310362646884,254179.064362916,0.0,1.0
2004-09-10,31.5,31.5,30.92,31.2,54044,9.3910448761108,9.3910448761108,9.21813039902686,9.30160635348117,181277.591839709,0.0,1.0
2004-09-13,31.44,31.91,31.22,31.4,54044,9.37315717158488,9.51327752370462,9.30756892165648,9.36123203523426,181277.591839708,0.0,1.0
2004-09-14,31.22,31.35,31.0,31.35,37467,9.30756892165648,9.34632561479599,9.24198067172809,9.34632561479599,125674.034739441,0.0,1.0
2004-09-15,30.76,31.16,30.74,31.15,36844,9.17042985362439,9.28968121713056,9.16446728544908,9.2866999330429,123584.331169829,0.0,1.0
2004-09-16,31.88,31.89,30.764,30.8,38000,9.50433367144166,9.50731495552932,9.17162236725945,9.18235498997501,127461.854968339,0.0,1.0
2004-09-17,31.95,31.95,31.45,31.88,60267,9.52520266005524,9.52520266005524,9.37613845567253,9.50433367144166,202151.147720445,0.0,1.0
2004-09-20,32.19,33.0,32.19,32.64,236267,9.59675347815894,9.83823748925894,9.59675347815894,9.73091126210338,792500.791784332,0.0,1.0
2004-09-21,33.45,33.5,32.43,32.43,317600,9.97239527320338,9.98730169364165,9.66830429626264,9.66830429626264,1065312.76678801,0.0,1.0
2004-09-22,33.4,33.45,33.2,33.4,135778,9.9574888527651,9.97239527320338,9.89786317101202,9.9574888527651,455434.624839241,0.0,1.0
2004-09-23,33.25,33.35,33.15,33.25,89778,9.91276959145029,9.94258243232683,9.88295675057375,9.91276959145029,301138.695140725,0.0,1.0
2004-09-24,33.95,34.15,33.24,33.25,107778,10.1214594775861,10.1810851593392,9.90978830736264,9.91276959145029,361515.363283622,0.0,1.0
2004-09-27,34.6,34.8,33.6,33.95,146267,10.3152429432836,10.3748686250367,10.0171145345182,10.1214594775861,490617.451069844,0.0,1.0
2004-09-28,35.1,35.14,34.57,34.75,124844,10.4643071476663,10.4762322840169,10.3062990910206,10.3599622045984,418759.153201773,0.0,1.0
2004-09-29,35.38,35.42,35.09,35.09,114578,10.5477831021206,10.5597082384713,10.4613258635787,10.4613258635787,384324.326804274,0.0,1.0
2004-09-30,35.74,35.75,35.3,35.38,94400,10.6551093292762,10.6580906133638,10.5239328294194,10.5477831021206,316642.081816085,0.0,1.0
2004-10-01,36.55,36.65,35.61,35.8,100800,10.8965933403762,10.9264061812527,10.6163526361367,10.6729970338021,338109.341600226,0.0,1.0
2004-10-04,36.51,36.9,36.4,36.6,127778,10.8846682040256,11.0009382834441,10.8518740790614,10.9114997608145,428600.550109063,0.0,1.0
2004-10-05,36.75,36.75,35.82,36.42,95867,10.9562190221293,10.9562190221293,10.6789596019774,10.8578366472367,321562.78026973,0.0,1.0
2004-10-06,37.2,37.2,36.37,36.74,59644,11.0903768060737,11.0903768060737,10.8429302267984,10.9532377380416,200061.444150832,0.0,1.0
2004-10-07,37.06,37.2,36.7,37.2,94400,11.0486388288466,11.0903768060737,10.941312601691,11.0903768060737,316642.081816083,0.0,1.0
2004-10-08,36.76,37.07,36.61,37.07,72044,10.9592003062169,11.0516201129342,10.9144810449021,11.0516201129342,241654.259982607,0.0,1.0
2004-10-11,36.6,36.82,35.75,36.76,117600,10.9114997608145,10.9770880107428,10.6580906133638,10.9592003062169,394460.898533595,0.0,1.0
2004-10-12,36.46,36.7,36.22,36.45,34978,10.8697617835873,10.941312601691,10.7982109654836,10.8667804994996,117325.283239015,0.0,1.0
2004-10-13,36.28,36.61,35.95,36.56,107200,10.8160986700095,10.9144810449021,10.7177162951169,10.8995746244638,359576.601384368,0.0,1.0
2004-10-14,35.52,36.29,35.5,36.29,106400,10.5895210793478,10.8190799540972,10.5835585111725,10.8190799540972,356893.19391135,0.0,1.0
2004-10-15,36.52,36.76,35.34,35.4,102400,10.8876494881132,10.9592003062169,10.53585796577,10.5537456702959,343476.156546262,0.0,1.0
2004-10-18,36.2,36.8,36.03,36.6,105067,10.7922483973083,10.9711254425675,10.7415665678182,10.9114997608145,352421.966209434,0.0,1.0
2004-10-19,34.2,36.3,33.6,36.0,242578,10.1959915797774,10.8220612381848,10.0171145345182,10.7326227155552,813669.522487103,0.0,1.0
2004-10-20,34.55,34.73,33.36,34.2,197378,10.3003365228453,10.3539996364231,9.94556371641449,10.1959915797774,662057.000261604,0.0,1.0
2004-10-21,36.21,36.32,34.5,34.55,118578,10.7952296813959,10.8280238063601,10.2854301024071,10.3003365228453,397741.364169363,0.0,1.0
2004-10-22,36.0,36.65,36.0,36.1,111778,10.7326227155552,10.9264061812527,10.7326227155552,10.7624355564317,374932.400648711,0.0,1.0
2004-10-25,36.96,37.35,36.1,36.1,193867,11.01882598797,11.1350960673885,10.7624355564317,10.7624355564317,650280.195714396,0.0,1.0
2004-10-26,36.9,37.4,36.9,37.06,192400,11.0009382834441,11.1500024878268,11.0009382834441,11.0486388288466,645359.497260748,0.0,1.0
2004-10-27,37.18,37.45,36.95,37.0,160400,11.0844142378984,11.1649089082651,11.0158447038824,11.0307511243206,538023.198340042,0.0,1.0
2004-10-28,37.9,37.9,36.85,37.0,57378,11.2990666922095,11.2990666922095,10.9860318630058,11.0307511243206,192460.69248351,0.0,1.0
2004-10-29,37.2,38.4,36.94,37.95,148400,11.0903768060737,11.4481308965922,11.0128634197947,11.3139731126478,497772.086244778,0.0,1.0
2004-11-01,36.99,37.43,36.86,37.35,152578,11.027769840233,11.1589463400898,10.9890131470935,11.1350960673885,511786.181772611,0.0,1.0
2004-11-02,37.06,37.42,36.8,37.0,136444,11.0486388288466,11.1559650560021,10.9711254425675,11.0307511243206,457668.561560526,0.0,1.0
2004-11-03,37.16,37.51,36.86,37.15,232978,11.0784516697231,11.182796612791,10.9890131470935,11.0754703856354,781468.632810887,0.0,1.0
2004-11-04,37.4,37.6,37.16,37.16,141200,11.1500024878268,11.2096281695799,11.0784516697231,11.0784516697231,473621.418987618,0.0,1.0
2004-11-05,37.45,37.5,37.27,37.4,122000,11.1649089082651,11.1798153287033,11.1112457946873,11.1500024878268,409219.639635193,0.0,1.0
2004-11-08,37.69,37.9,37.39,37.45,239244,11.2364597263688,11.2990666922095,11.1470212037391,11.1649089082651,802486.421843296,0.0,1.0
2004-11-09,38.31,38.47,37.35,37.79,146800,11.4212993398033,11.4689998852058,11.1350960673885,11.2662725672453,492405.271298743,0.0,1.0
2004-11-10,38.31,38.8,38.0,38.2,89867,11.4630373170305,11.6096540825054,11.3702797715259,11.4301233492708,300339.6634577,0.14,1.0
2004-11-11,39.13,39.87,38.35,38.35,178800,11.7083959857845,11.9298172234405,11.4750060325795,11.4750060325795,597557.855789519,0.0,1.0
2004-11-12,39.74,40.0,38.9,39.23,149200,11.8909188979063,11.9687155489747,11.6395758713779,11.7383177746569,498633.289059266,0.0,1.0
2004-11-15,40.55,40.85,39.79,39.85,207867,12.1332853877731,12.2230507543904,11.9058797923425,11.923832865666,694701.111909396,0.0,1.0
2004-11-16,38.71,40.8,38.62,40.55,296400,11.5827244725202,12.2080898599542,11.555794862535,12.1332853877731,990582.485771893,0.0,1.0
2004-11-17,40.69,40.83,38.81,38.81,351378,12.1751758921945,12.2170663966159,11.6126462613927,11.6126462613927,1174321.50028865,0.0,1.0
2004-11-18,40.14,40.73,39.81,40.72,132178,12.0106060533961,12.1871446077435,11.911864150117,12.1841524288562,441744.97909702,0.0,1.0
2004-11-19,40.13,40.4,39.45,40.0,120400,12.0076138745088,12.0884027044644,11.8041457101763,11.9687155489747,402382.359267665,0.0,1.0
2004-11-22,40.3,40.45,39.63,40.13,108667,12.058480915592,12.1033635989006,11.8580049301467,12.0076138745088,363170.131516106,0.0,1.0
2004-11-23,41.75,41.85,40.2,40.3,164578,12.4923468542423,12.5222686431147,12.0285591267195,12.058480915592,550027.275112572,0.0,1.0
2004-11-24,41.8,42.1,41.57,41.8,91867,12.5073077486785,12.5970731152958,12.4384876342719,12.5073077486785,307023.75580434,0.0,1.0
2004-11-26,41.78,42.1,41.51,41.7,33200,12.501323390904,12.5970731152958,12.4205345609485,12.4773859598061,110955.932954207,0.0,1.0
2004-11-29,42.3,42.79,41.7,41.78,176267,12.6569166930407,12.8035334585157,12.4773859598061,12.501323390904,589092.452832503,0.0,1.0
2004-11-30,41.65,42.7,41.36,42.31,155378,12.4624250653699,12.7766038485305,12.3756518776398,12.659908871928,519280.450318031,0.0,1.0
2004-12-01,44.46,45.38,41.36,41.64,296978,13.3032273326853,13.5785077903118,12.3756518776398,12.4594328864826,992514.188460072,0.0,1.0
2004-12-02,43.75,45.05,43.63,44.47,144800,13.090782631691,13.4797658870327,13.0548764850441,13.3062195115726,483928.285896661,0.0,1.0
2004-12-03,43.5,44.43,43.5,43.75,96044,13.01597815951,13.2942507960236,13.01597815951,13.090782631691,320983.482670294,0.0,1.0
2004-12-06,42.96,43.51,42.61,43.5,102044,12.8544004995988,13.0189703383972,12.7496742385453,13.01597815951,341035.759710212,0.0,1.0
2004-12-07,42.7,44.32,42.65,43.0,124000,12.7766038485305,13.2613368282639,12.7616429540942,12.8663692151478,414413.725491613,0.0,1.0
2004-12-08,43.32,43.48,42.8,42.8,124844,12.9621189395396,13.0099938017355,12.8065256374029,12.8065256374029,417234.412461895,0.0,1.0
2004-12-09,43.46,43.75,42.4,43.33,75600,13.004009443961,13.090782631691,12.6868384819131,12.9651111184268,252658.690702951,0.0,1.0
2004-12-10,43.35,43.48,42.67,43.35,51467,12.9710954762013,13.0099938017355,12.7676273118687,12.9710954762013,172005.090402233,0.0,1.0
2004-12-13,43.72,43.77,42.65,43.3,76844,13.0818060950293,13.0967669894655,12.7616429540942,12.9561345817651,256816.196142561,0.0,1.0
2004-12-14,43.36,43.6,42.95,43.6,114178,12.9740876550885,13.0458999483824,12.8514083207115,13.0458999483824,381588.147977271,0.0,1.0
2004-12-15,44.66,44.81,43.3,43.36,70667,13.3630709104302,13.4079535937389,12.9561345817651,12.9740876550885,236172.376929967,0.0,1.0
2004-12-16,45.02,45.02,44.03,44.55,116400,13.470789350371,13.470789350371,13.1745636405339,13.3301569426705,389014.174574386,0.0,1.0
2004-12-17,44.2,44.9,43.71,44.9,110000,13.225430681617,13.4348832037241,13.0788139161421,13.4348832037241,367625.079065142,0.0,1.0
2004-12-20,30.06,30.2,29.22,29.46,125600,13.4917346025817,13.5545703592138,13.114720062789,13.2224385027298,279840.66624595,0.0,1.5
2004-12-21,30.79,32.0,30.2,30.2,276400,13.8193781907349,14.3624586587696,13.5545703592138,13.5545703592138,615827.708203666,0.0,1.0
2004-12-22,29.85,30.79,29.14,30.79,258667,13.3974809676335,13.8193781907349,13.0788139161421,13.8193781907349,576318.038342685,0.0,1.0
2004-12-23,30.08,30.28,29.14,29.86,124667,13.5007111392434,13.5904765058607,13.0788139161421,13.4019692359644,277761.913526146,0.0,1.0
2004-12-27,29.21,30.2,29.21,30.1,136200,13.1102317944581,13.5545703592138,13.1102317944581,13.5096876759052,303457.792537408,0.0,1.0
2004-12-28,29.7,29.88,28.18,29.21,504400,13.3301569426705,13.4109457726261,12.647940156379,13.1102317944581,1123818.72654823,0.0,1.0
2004-12-29,27.58,29.71,27.22,29.71,475267,12.378644056527,13.3346452110014,12.2170663966159,13.3346452110014,1058909.50577002,0.0,1.0
2004-12-30,27.42,27.6,27.0,27.5,259067,12.3068317632332,12.3876205931888,12.1183244933368,12.3427379098801,577209.25065557,0.0,1.0
2004-12-31,27.4,27.53,27.14,27.48,162667,12.2978552265715,12.3562027148727,12.181160249969,12.3337613732184,362427.083250238,0.0,1.0
2005-01-03,25.94,27.33,25.57,27.33,426600,11.6425680502651,12.2664373482554,11.4765021220231,12.2664373482554,950477.931692057,0.0,1.0
2005-01-04,25.42,26.1,25.21,26.0,168800,11.4091780970601,11.714380343559,11.3149244621119,11.6694976602503,376091.596037551,0.0,1.0
2005-01-05,24.53,25.44,24.53,25.44,173667,11.0097222156131,11.4181546337218,11.0097222156131,11.4181546337218,386935.42185458,0.0,1.0
2005-01-06,24.7,25.35,24.55,24.95,148000,11.0860227772378,11.377760218744,11.0186987522748,11.1982294855094,329748.55576752,0.0,1.0
2005-01-07,23.89,24.86,23.89,24.85,222467,10.7224730424377,11.1578350705316,10.7224730424377,11.1533468022008,495663.324026574,0.0,1.0
2005-01-10,24.39,24.75,23.17,23.2,296067,10.946886458981,11.1084641188921,10.3993177226154,10.412782527608,659646.389597447,0.0,1.0
2005-01-11,23.6,24.61,23.55,24.3,207000,10.5923132608426,11.04562836226,10.5698719191883,10.9064920440032,461202.371918086,0.0,1.0
2005-01-12,23.4,23.71,22.85,23.6,224867,10.5025478942253,10.6416842124821,10.2556931360277,10.5923132608426,501010.597903884,0.0,1.0
2005-01-13,23.18,23.9,22.78,23.48,352867,10.4038059909462,10.7269613107685,10.2242752577116,10.5384540408722,786198.538027149,0.0,1.0
2005-01-14,27.3,27.3,24.95,25.02,952400,12.2529725432628,12.2529725432628,11.1982294855094,11.2296473638255,2121976.51697964,0.0,1.0
2005-01-18,28.91,29.99,27.19,27.43,703000,12.9755837445322,13.4603167242656,12.2036015916233,12.3113200315641,1566305.63989572,0.0,1.0
2005-01-19,28.7,29.47,28.55,28.9,337200,12.881330109584,13.2269267710606,12.814006084621,12.9710954762013,751291.979762215,0.0,1.0
2005-01-20,28.26,28.7,27.9,28.7,234600,12.6838463030259,12.881330109584,12.5222686431147,12.881330109584,522696.021507165,0.0,1.0
2005-01-21,28.21,28.61,28.1,28.26,177067,12.6614049613716,12.8409356946062,12.6120340097321,12.6838463030259,394510.726514105,0.0,1.0
2005-01-24,27.34,28.35,27.27,28.26,150267,12.2709256165863,12.7242407180037,12.2395077382702,12.6838463030259,334799.501550797,0.0,1.0
2005-01-25,27.86,28.64,27.5,27.5,181800,12.5043155697913,12.8544004995988,12.3427379098801,12.3427379098801,405055.996206319,0.0,1.0
2005-01-26,28.2,28.2,27.65,27.9,182067,12.6569166930407,12.6569166930407,12.4100619348431,12.5222686431147,405650.880425171,0.0,1.0
2005-01-27,27.96,28.3,27.61,28.0,156600,12.5491982530999,12.7017993763494,12.3921088615196,12.5671513264234,348909.620494554,0.0,1.0
2005-01-28,27.75,28.38,27.24,28.05,177867,12.4549446181518,12.7377055229963,12.2260429332776,12.5895926680777,396293.151139875,0.0,1.0
2005-01-31,28.94,29.08,27.85,27.85,201800,12.9890485495248,13.0518843061569,12.4998273014604,12.4998273014604,449616.611850578,0.0,1.0
2005-02-01,28.18,28.99,28.06,28.6,220400,12.647940156379,13.0114898911791,12.5940809364086,12.8364474262753,491057.98439974,0.0,1.0
2005-02-02,28.4,28.79,27.9,28.05,167800,12.746682059658,12.9217245245618,12.5222686431147,12.5895926680777,373863.565255338,0.0,1.0
2005-02-03,28.61,28.84,27.99,28.55,105400,12.8409356946062,12.9441658662161,12.5626630580925,12.814006084621,234834.444445248,0.0,1.0
2005-02-04,29.31,29.4,28.37,28.45,134000,13.1551144777668,13.1955088927446,12.7332172546654,12.7691234013123,298556.124816539,0.0,1.0
2005-02-07,29.35,29.56,29.03,29.31,112400,13.1730675510902,13.2673211860384,13.0294429645025,13.1551144777668,250430.65992074,0.0,1.0
2005-02-08,29.32,29.75,29.3,29.35,123267,13.1596027460976,13.3525982843249,13.1506262094359,13.1730675510902,274642.670431048,0.0,1.0
2005-02-09,28.11,29.34,28.1,29.33,113200,12.6165222780629,13.1685792827594,12.6120340097321,13.1640910144285,252213.08454651,0.0,1.0
2005-02-10,28.44,28.62,27.8,28.25,131600,12.7646351329815,12.8454239629371,12.4773859598061,12.679358034695,293208.850939228,0.0,1.0
2005-02-11,29.05,29.27,27.79,28.07,154467,13.0922787211347,13.1914285083515,12.5244208488927,12.6506114871687,342741.431463437,0.12,1.0
2005-02-14,29.12,29.2,28.69,28.7,127867,13.1238263807037,13.1598808487825,12.9300336147798,12.9345404232897,283719.620481626,0.0,1.0
2005-02-15,29.11,29.36,28.9,29.11,123267,13.1193195721938,13.2319897849402,13.0246765934868,13.1193195721938,273512.841138907,0.0,1.0
2005-02-16,29.71,30.02,29.0,29.11,162600,13.3897280827852,13.5294391465908,13.0697446785854,13.1193195721938,360787.461114381,0.0,1.0
2005-02-17,29.26,29.73,29.14,29.71,160600,13.1869216998417,13.3987416998049,13.1328399977234,13.3897280827852,356349.730965371,0.0,1.0
2005-02-18,29.02,29.3,28.8,29.27,99200,13.0787582956051,13.2049489338811,12.9796085083882,13.1914285083515,220111.415390815,0.0,1.0
2005-02-22,27.42,29.05,27.04,29.02,159067,12.357668934028,13.0922787211347,12.1864102106534,13.0787582956051,352948.210806156,0.0,1.0
2005-02-23,27.5,28.15,27.05,27.55,174067,12.3937234021068,12.6866659552475,12.1909170191633,12.4162574446561,386231.18692372,0.0,1.0
2005-02-24,28.06,28.06,26.61,27.55,154200,12.6461046786588,12.6461046786588,11.9926174447295,12.4162574446561,342148.994488546,0.0,1.0
2005-02-25,28.66,28.75,27.6,27.95,167467,12.9165131892502,12.957074465839,12.4387914872054,12.5965297850504,371586.677431993,0.0,1.0
2005-02-28,28.32,29.01,28.2,28.62,174400,12.7632816999151,13.0742514870952,12.7091999977968,12.8984859552108,386970.06899353,0.0,1.0
2005-03-01,29.1,29.26,28.25,28.25,135600,13.1148127636839,13.1869216998417,12.7317340403461,12.7317340403461,300878.104102768,0.0,1.0
2005-03-02,28.63,29.1,28.25,28.25,97800,12.9029927637207,13.1148127636839,12.7317340403461,12.7317340403461,217005.004286509,0.0,1.0
2005-03-03,29.04,29.19,28.55,28.65,124000,13.0877719126248,13.1553740402727,12.8669382956418,12.9120063807404,275139.269238519,0.0,1.0
2005-03-04,29.6,29.85,29.08,29.1,99200,13.3401531891768,13.4528234019232,13.1057991466642,13.1148127636839,220111.415390815,0.0,1.0
2005-03-07,29.25,29.55,29.18,29.4,130200,13.1824148913318,13.3176191466275,13.1508672317628,13.2500170189797,288896.232700445,0.0,1.0
2005-03-08,29.58,29.72,28.85,29.25,149667,13.3311395721571,13.3942348912951,13.0021425509375,13.1824148913318,332090.879105817,0.0,1.0
2005-03-09,29.44,29.73,29.15,29.45,94200,13.2680442530191,13.3987416998049,13.1373468062332,13.2725510615289,209017.090018294,0.0,1.0
2005-03-10,28.22,29.27,28.2,29.24,70267,12.7182136148165,13.1914285083515,12.7091999977968,13.1779080828219,155912.992190186,0.0,1.0
2005-03-11,28.96,28.97,28.25,28.25,76667,13.0517174445459,13.0562242530558,12.7317340403461,12.7317340403461,170113.728667013,0.0,1.0
2005-03-14,28.9,29.05,28.5,28.96,109600,13.0246765934868,13.0922787211347,12.8444042530925,13.0517174445459,243187.612165659,0.0,1.0
2005-03-15,28.82,29.42,28.59,29.1,122067,12.988622125408,13.2590306359994,12.8849655296812,13.1148127636839,270850.203049501,0.0,1.0
2005-03-16,28.3,28.85,28.17,28.7,76667,12.7542680828954,13.0021425509375,12.6956795722672,12.9345404232897,170113.728667012,0.0,1.0
2005-03-17,28.43,28.53,28.16,28.35,53200,12.8128565935235,12.8579246786221,12.6911727637574,12.7768021254447,118043.621963623,0.0,1.0
2005-03-18,28.27,28.51,27.92,28.44,197067,12.7407476573658,12.8489110616024,12.5830093595208,12.8173634020334,437265.083637316,0.0,1.0
2005-03-21,28.0,28.2,27.8,28.2,133600,12.6190638275997,12.7091999977968,12.5289276574025,12.7091999977968,296440.373953758,0.0,1.0
2005-03-22,28.3,28.72,28.07,28.1,132800,12.7542680828954,12.9435540403094,12.6506114871687,12.6641319126982,294665.281894155,0.0,1.0
2005-03-23,27.56,28.05,27.28,28.05,148067,12.420764253166,12.641597870149,12.29457361489,12.641597870149,328540.69498661,0.0,1.0
2005-03-24,28.25,28.55,27.6,27.7,147800,12.7317340403461,12.8669382956418,12.4387914872054,12.483859572304,327948.258011718,0.0,1.0
2005-03-28,27.65,28.25,27.64,28.25,58400,12.4613255297547,12.7317340403461,12.4568187212448,12.7317340403461,129581.720351044,0.0,1.0
2005-03-29,26.42,27.65,26.37,27.65,214600,11.9069880830423,12.4613255297547,11.884454040493,12.4613255297547,476168.444988596,0.0,1.0
2005-03-30,27.34,27.35,26.5,26.5,160400,12.3216144659491,12.326121274459,11.9430425511211,11.9430425511211,355905.957950471,0.0,1.0
2005-03-31,27.2,27.44,26.94,27.34,117400,12.2585191468111,12.3666825510477,12.1413421255548,12.3216144659491,260494.759746791,0.0,1.0
2005-04-01,27.18,27.35,26.65,27.3,104600,12.2495055297914,12.326121274459,12.010644678769,12.3035872319097,232093.286793138,0.0,1.0
2005-04-04,27.3,27.53,26.61,27.05,106800,12.3035872319097,12.4072438276364,11.9926174447295,12.1909170191633,236974.789957046,0.0,1.0
2005-04-05,27.85,27.95,27.4,27.4,107400,12.5514616999518,12.5965297850504,12.3486553170083,12.3486553170083,238306.10900175,0.0,1.0
2005-04-06,27.5,28.45,27.5,27.95,98867,12.3937234021068,12.8218702105432,12.3937234021068,12.5965297850504,219372.533321006,0.0,1.0
2005-04-07,27.97,28.24,27.33,27.6,95867,12.6055434020701,12.7272272318362,12.3171076574393,12.4387914872054,212715.938097493,0.0,1.0
2005-04-08,27.07,27.88,27.05,27.85,85467,12.199930636183,12.5649821254814,12.1909170191633,12.5514616999518,189639.741322649,0.0,1.0
2005-04-11,26.67,27.18,26.67,27.07,108200,12.0196582957887,12.2495055297914,12.0196582957887,12.199930636183,240081.201061353,0.0,1.0
2005-04-12,27.16,27.31,26.2,26.55,143667,12.2404919127717,12.3080940404195,11.8078382958254,11.9655765936704,318777.688658792,0.0,1.0
2005-04-13,26.33,27.25,26.29,27.2,70667,11.8664268064535,12.2810531893604,11.8483995724141,12.2585191468111,156800.538219988,0.0,1.0
2005-04-14,25.43,26.41,25.43,26.3,166467,11.4608140405664,11.9024812745324,11.4608140405664,11.852906380924,369367.812357489,0.0,1.0
2005-04-15,24.55,25.43,24.2,25.43,187800,11.064214891699,11.4608140405664,10.906476593854,11.4608140405664,416702.860991886,0.0,1.0
2005-04-18,25.61,25.79,24.75,24.95,177800,11.5419365937438,11.6230591469213,11.1543510618961,11.2444872320933,394514.210246845,0.0,1.0
2005-04-19,25.86,26.15,25.57,25.6,166867,11.6546068064903,11.7853042532761,11.5239093597044,11.537429785234,370255.358387289,0.0,1.0
2005-04-20,24.75,25.97,24.75,25.9,120267,11.1543510618961,11.7041817000987,11.1543510618961,11.6726340405297,266856.245915396,0.0,1.0
2005-04-21,27.88,28.02,25.96,26.35,244400,12.5649821254814,12.6280774446194,11.6996748915888,11.8754404234733,542290.624208822,0.0,1.0
2005-04-22,25.75,27.85,25.22,27.85,225000,11.6050319128818,12.5514616999518,11.3661710618594,12.5514616999518,499244.641763443,0.0,1.0
2005-04-25,29.43,29.49,26.05,26.15,408200,13.2635374445092,13.2905782955684,11.7402361681776,11.7853042532761,905740.72341261,0.0,1.0
2005-04-26,28.38,29.19,27.8,29.18,276467,12.7903225509742,13.1553740402727,12.5289276574025,13.1508672317628,613442.97055295,0.0,1.0
2005-04-27,28.5,28.96,28.0,28.38,185067,12.8444042530925,13.0517174445459,12.6190638275997,12.7903225509742,410638.702743267,0.0,1.0
2005-04-28,27.73,28.67,27.72,28.25,153000,12.4973799978335,12.9210199977601,12.4928731893237,12.7317340403461,339486.356399141,0.0,1.0
2005-04-29,27.9,28.65,27.66,28.1,167000,12.5739957425011,12.9120063807404,12.4658323382645,12.6641319126982,370550.467442199,0.0,1.0
2005-05-02,28.47,28.64,28.05,28.05,104667,12.830883827563,12.9074995722305,12.641597870149,12.641597870149,232241.950753129,0.0,1.0
2005-05-03,27.98,28.65,27.86,28.35,120067,12.61005021058,12.9120063807404,12.5559685084617,12.7768021254447,266412.472900493,0.0,1.0
2005-05-04,29.3,29.38,28.01,28.08,145400,13.2049489338811,13.2410034019599,12.6235706361095,12.6551182956785,322622.981832908,0.0,1.0
2005-05-05,28.98,29.37,28.7,29.33,127867,13.0607310615657,13.2364965934501,12.9345404232897,13.2184693594107,283719.620481626,0.0,1.0
2005-05-06,29.9,30.14,28.94,29.08,208867,13.4753574444725,13.5835208487091,13.0427038275262,13.1057991466642,463447.691516466,0.0,1.0
2005-05-09,29.22,30.0,28.61,29.8,149000,13.1688944658022,13.5204255295711,12.893979146701,13.4302893593739,330610.896101124,0.0,1.0
2005-05-10,29.12,29.48,28.75,29.25,159867,13.1238263807037,13.2860714870585,12.957074465839,13.1824148913318,354723.302865759,0.0,1.0
2005-05-11,28.85,29.05,28.3,29.04,119200,13.0021425509375,13.0922787211347,12.7542680828954,13.0877719126248,264488.716880899,0.0,1.0
2005-05-12,28.71,29.16,28.7,28.85,119867,12.9931289339178,13.1967829924432,12.9886032881728,13.0564879743479,264861.650146215,0.12,1.0
2005-05-13,28.33,28.66,28.11,28.63,135000,12.8211543956075,12.9705007051928,12.7215901892173,12.9569237679577,298299.972217032,0.0,1.0
2005-05-16,29.52,29.55,28.28,28.28,122600,13.3597062392635,13.3732831764985,12.7985261668825,12.7985261668825,270900.567361541,0.0,1.0
2005-05-17,29.44,29.76,28.7,29.12,122800,13.3235010733034,13.4683217371436,12.9886032881728,13.1786804094631,271342.493246308,0.0,1.0
2005-05-18,30.83,30.86,29.54,29.54,208667,13.9525658318595,13.9661427690945,13.3687575307535,13.3687575307535,461076.742982307,0.0,1.0
2005-05-19,29.97,30.82,29.8,30.82,202200,13.5633602977888,13.9480401861145,13.4864243201237,13.9480401861145,446787.0694984,0.0,1.0
2005-05-20,30.17,30.3,29.55,29.98,148600,13.653873212689,13.7127066073741,13.3732831764985,13.5678859435338,328350.932381118,0.0,1.0
2005-05-23,30.79,30.98,30.0,30.0,187867,13.9344632488795,14.0204505180346,13.5769372350238,13.5769372350238,415116.450966645,0.0,1.0
2005-05-24,30.52,30.8,29.97,30.8,143600,13.8122708137642,13.9389888946245,13.5633602977888,13.9389888946245,317302.78526197,0.0,1.0
2005-05-25,29.86,30.52,29.67,30.52,108800,13.5135781945937,13.8122708137642,13.4275909254386,13.8122708137642,240407.68131269,0.0,1.0
2005-05-26,30.53,30.82,29.96,29.96,179800,13.8167964595093,13.9480401861145,13.5588346520438,13.5588346520438,397291.370404609,0.0,1.0
2005-05-27,30.6,30.96,30.31,30.45,175867,13.8484759797243,14.0113992265446,13.7172322531191,13.7805912935492,388600.897880688,0.0,1.0
2005-05-31,30.44,30.57,30.2,30.35,174800,13.7760656478042,13.8348990424893,13.667450149924,13.7353348360991,386243.22328546,0.0,1.0
2005-06-01,30.82,30.9,30.28,30.45,137600,13.9480401861145,13.9842453520745,13.7036553158841,13.7805912935492,304045.00871899,0.0,1.0
2005-06-02,31.14,31.45,30.83,30.83,173267,14.0928608499547,14.23315586805,13.9525658318595,13.9525658318595,382855.861378731,0.0,1.0
2005-06-03,31.03,31.3,30.95,31.0,133467,14.0430787467597,14.1652711818749,14.0068735807996,14.0295018095246,294912.6103103,0.0,1.0
2005-06-06,31.08,31.22,31.0,31.08,97400,14.0657069754847,14.1290660159148,14.0295018095246,14.0657069754847,215217.905881029,0.0,1.0
2005-06-07,31.61,31.95,31.09,31.1,125667,14.3055661999701,14.4594381553004,14.0702326212297,14.0747582669747,277677.500804428,0.0,1.0
2005-06-08,31.38,31.75,31.25,31.75,211467,14.2014763478349,14.3689252404002,14.1426429531498,14.3689252404002,467263.705369032,0.0,1.0
2005-06-09,31.6,31.65,30.9,31.25,141467,14.3010405542251,14.3236687829501,13.9842453520745,14.1426429531498,312589.64570094,0.0,1.0
2005-06-10,31.7,31.8,31.34,31.66,104800,14.3462970116752,14.3915534691253,14.1833737648549,14.3281944286952,231569.16361737,0.0,1.0
2005-06-13,31.98,32.34,31.58,31.7,140667,14.4730150925354,14.6359383393557,14.2919892627351,14.3462970116752,310821.942161876,0.0,1.0
2005-06-14,32.6,32.68,31.96,31.98,146800,14.7536051287259,14.789810294686,14.4639638010454,14.4730150925354,324373.599418225,0.0,1.0
2005-06-15,33.15,33.23,32.55,32.85,254800,15.0025156447013,15.0387208106614,14.7309769000009,14.8667462723511,563013.577191852,0.0,1.0
2005-06-16,33.75,33.76,33.01,33.25,169867,15.2740543894018,15.2785800351468,14.9391566042712,15.0477721021514,375343.121337709,0.0,1.0
2005-06-17,32.95,33.9,32.95,33.9,195867,14.9120027298012,15.3419390755769,14.9120027298012,15.3419390755769,432793.486357284,0.0,1.0
2005-06-20,32.81,33.08,32.6,32.97,120000,14.8486436893711,14.9708361244863,14.7536051287259,14.9210540212912,265155.530859584,0.0,1.0
2005-06-21,32.73,33.02,32.6,32.85,68000,14.812438523411,14.9436822500162,14.7536051287259,14.8667462723511,150254.800820431,0.0,1.0
2005-06-22,33.3,33.42,32.85,32.85,133467,15.0704003308765,15.1247080798165,14.8667462723511,14.8667462723511,294912.6103103,0.0,1.0
2005-06-23,32.28,33.56,32.15,33.3,179067,14.6087844648856,15.1880671202467,14.5499510702005,15.0704003308765,395671.712036944,0.0,1.0
2005-06-24,31.1,32.29,31.0,32.25,308267,14.0747582669747,14.6133101106307,14.0295018095246,14.5952075276506,681155.833595762,0.0,1.0
2005-06-27,31.34,31.5,30.81,31.0,253067,14.1833737648549,14.255784096775,13.9435145403695,14.0295018095246,559184.289400353,0.0,1.0
2005-06-28,32.5,32.5,31.5,31.5,123600,14.7083486712758,14.7083486712758,14.255784096775,14.255784096775,273110.196785372,0.0,1.0
2005-06-29,32.44,32.68,32.24,32.53,159000,14.6811947968058,14.789810294686,14.5906818819056,14.7219256085108,351331.078388948,0.0,1.0
2005-06-30,32.29,33.05,32.28,32.54,68067,14.6133101106307,14.9572591872513,14.6087844648856,14.7264512542558,150402.845991827,0.0,1.0
2005-07-01,32.57,32.75,32.29,32.4,87667,14.7400281914909,14.821489814901,14.6133101106307,14.6630922138257,193711.582698893,0.0,1.0
2005-07-05,33.9,33.9,32.5,32.57,163600,15.3419390755769,15.3419390755769,14.7083486712758,14.7400281914909,361495.373738567,0.0,1.0
2005-07-06,32.65,33.85,32.63,33.85,131000,14.7762333574509,15.3193108468519,14.7671820659609,15.3193108468519,289461.454521713,0.0,1.0
2005-07-07,33.44,33.5,32.0,32.5,141000,15.1337593713066,15.1609132457766,14.4820663840254,14.7083486712758,311557.748760011,0.0,1.0
2005-07-08,34.95,35.0,33.44,33.44,167000,15.8171318788028,15.8397601075278,15.1337593713066,15.1337593713066,369008.113779587,0.0,1.0
2005-07-11,35.42,35.99,35.0,35.0,193467,16.0298372288181,16.2877990362836,15.8397601075278,15.8397601075278,427490.375740094,0.0,1.0
2005-07-12,35.0,35.4,34.52,35.3,181600,15.8397601075278,16.0207859373281,15.6225291117674,15.975529479878,401268.703367504,0.0,1.0
2005-07-13,34.91,35.16,34.65,34.96,119867,15.7990292958227,15.9121704394479,15.6813625064525,15.8216575245478,264861.650146215,0.0,1.0
2005-07-14,34.19,34.6,33.53,34.2,150800,15.4731828021822,15.6587342777275,15.1744901830116,15.4777084479272,333212.117113543,0.0,1.0
2005-07-15,34.8,35.06,33.8,34.15,80000,15.7492471926276,15.8669139819979,15.2966826181268,15.4550802192021,176770.35390639,0.0,1.0
2005-07-18,33.94,34.8,33.82,34.8,73267,15.360041658557,15.7492471926276,15.3057339096169,15.7492471926276,161892.918995743,0.0,1.0
2005-07-19,35.65,35.65,34.14,34.14,77067,16.1339270809533,16.1339270809533,15.4505545734571,15.4505545734571,170289.510806297,0.0,1.0
2005-07-20,36.25,36.48,35.05,35.65,88867,16.4054658256538,16.509555677789,15.8623883362528,16.1339270809533,196363.138007489,0.0,1.0
2005-07-21,35.41,36.34,35.4,36.25,87467,16.0253115830731,16.4461966373589,16.0207859373281,16.4054658256538,193269.656814127,0.0,1.0
2005-07-22,36.7,36.72,35.45,35.45,77600,16.6091198841792,16.6181711756692,16.0434141660532,16.0434141660532,171467.243289197,0.0,1.0
2005-07-25,35.55,36.8,35.26,36.69,82867,16.0886706235032,16.6543763416292,15.957426896898,16.6045942384341,183105.36146451,0.0,1.0
2005-07-26,35.42,35.98,35.4,35.7,97667,16.0298372288181,16.2832733905386,16.0207859373281,16.1565553096784,215807.876937192,0.0,1.0
2005-07-27,35.65,35.7,35.0,35.55,85200,16.1339270809533,16.1565553096784,15.8397601075278,16.0886706235032,188260.426910305,0.0,1.0
2005-07-28,36.52,36.62,35.8,35.8,67667,16.527658260769,16.5729147182191,16.2018117671284,16.2018117671284,149518.994222296,0.0,1.0
2005-07-29,35.73,36.41,35.73,36.4,75667,16.1701322469134,16.4778761575739,16.1701322469134,16.4733505118289,167196.029612935,0.0,1.0
2005-08-01,36.01,36.2,35.73,35.74,105267,16.2968503277736,16.3828375969288,16.1701322469134,16.1746578926584,232601.060558299,0.0,1.0
2005-08-02,36.3,36.66,35.95,36.15,96600,16.4280940543788,16.5910173011991,16.2696964533036,16.3602093682037,213450.202341966,0.0,1.0
2005-08-03,36.2,36.49,35.85,36.3,81400,16.3828375969288,16.514081323534,16.2244399958535,16.4280940543788,179863.835099751,0.0,1.0
2005-08-04,34.98,36.1,34.87,36.1,89000,15.8307088160378,16.3375811394787,15.7809267128427,16.3375811394787,196657.018720858,0.0,1.0
2005-08-05,34.29,35.02,34.19,34.98,98400,15.5184392596322,15.8488113990178,15.4731828021822,15.8307088160378,217427.53530486,0.0,1.0
2005-08-08,34.5,34.86,34.0,34.35,93600,15.6134778202774,15.7764010670977,15.387195533027,15.5455931341023,206821.314070476,0.0,1.0
2005-08-09,34.15,35.0,34.0,34.25,131667,15.4550802192021,15.8397601075278,15.387195533027,15.5003366766522,290935.277347408,0.0,1.0
2005-08-10,33.13,34.75,32.628,34.3,224667,14.9934643532113,15.7266189639026,14.7662769368119,15.5229649053772,496430.813763586,0.0,1.0
2005-08-11,34.89,34.94,33.13,33.13,338800,15.7899780043327,15.8126062330578,14.9934643532113,14.9934643532113,748622.44879356,0.0,1.0
2005-08-12,34.14,34.94,33.36,34.93,165000,15.4505545734571,15.8126062330578,15.0975542053465,15.8080805873127,364588.854931929,0.0,1.0
2005-08-15,35.72,36.2,34.3,34.3,214867,16.1656066011684,16.3828375969288,15.5229649053772,15.5229649053772,474776.445410052,0.0,1.0
2005-08-16,34.22,35.73,34.18,35.73,122000,15.4867597394172,16.1701322469134,15.4686571564372,16.1701322469134,269574.789707244,0.0,1.0
2005-08-17,34.38,34.9728,34.15,34.15,129200,15.6134778202774,15.8826945059045,15.509024652777,15.509024652777,284491.133309919,0.12,1.0
2005-08-18,33.83,34.39,33.56,34.39,86067,15.3636985066895,15.6180192623426,15.2410795709282,15.6180192623426,189514.69327078,0.0,1.0
2005-08-19,34.05,34.56,33.54,33.76,80200,15.4636102321247,15.6952237774516,15.2319966867977,15.3319084122328,176595.889252751,0.0,1.0
2005-08-22,34.94,35.04,34.05,34.05,311800,15.8677985759306,15.9132129965829,15.4636102321247,15.4636102321247,686566.063204585,0.0,1.0
2005-08-23,34.45,34.9,34.25,34.9,109667,15.6452679147341,15.8496328076696,15.5544390734294,15.8496328076696,241480.565918721,0.0,1.0
2005-08-24,34.48,34.97,34.17,34.25,85067,15.6588922409298,15.8814229021263,15.5181075369075,15.5544390734294,187312.749514511,0.0,1.0
2005-08-25,34.73,34.89,34.25,34.44,63800,15.7724282925606,15.8450913656044,15.5544390734294,15.6407264726688,140484.011649945,0.0,1.0
2005-08-26,33.84,34.73,33.71,34.73,87000,15.3682399487547,15.7724282925606,15.3092012019067,15.7724282925606,191569.106795379,0.0,1.0
2005-08-29,34.27,34.45,33.31,33.8,76067,15.5635219575598,15.6452679147341,15.1275435192973,15.3500741804938,167495.255708093,0.0,1.0
2005-08-30,34.57,34.87,34.02,34.2,87600,15.6997652195169,15.8360084814739,15.449985905929,15.5317318631032,192890.27304914,0.0,1.0
2005-08-31,35.91,36.0,34.4,34.5,78200,16.3083184562583,16.3491914348455,15.6225607044079,15.6679751250602,172192.001740214,0.0,1.0
2005-09-01,36.5,36.55,35.8,35.95,83867,16.5762635381072,16.5989707484334,16.2583625935408,16.3264842245193,184670.417006989,0.0,1.0
2005-09-02,35.67,36.5,35.28,36.5,106600,16.1993238466927,16.5762635381072,16.0222076061485,16.5762635381072,234727.204418246,0.0,1.0
2005-09-06,36.92,37.3,35.76,35.8,185067,16.7670041048471,16.939578903326,16.2401968252798,16.2583625935408,407507.125141382,0.0,1.0
2005-09-07,37.53,37.55,36.764,37.0,153000,17.0440320708264,17.0531149549569,16.6961576086294,16.8033356413689,336897.394709114,0.0,1.0
2005-09-08,36.08,37.52,35.55,37.52,194000,16.3855229713673,17.0394906287612,16.1448265419099,17.0394906287612,427177.088716133,0.0,1.0
2005-09-09,36.08,36.15,35.05,36.1,156267,16.3855229713673,16.417313065824,15.9177544386481,16.3946058554978,344091.144960845,0.0,1.0
2005-09-12,36.23,36.47,35.5,36.08,103400,16.4536446023459,16.5626392119115,16.1221193315837,16.3855229713673,227680.984398185,0.0,1.0
2005-09-13,35.41,36.0,35.1,36.0,101467,16.0812463529966,16.3491914348455,15.9404616489743,16.3491914348455,223424.627117318,0.0,1.0
2005-09-14,35.0,35.55,34.63,35.5,82467,15.895047228322,16.1448265419099,15.7270138719083,16.1221193315837,181587.695748212,0.0,1.0
2005-09-15,34.37,35.19,34.07,34.99,164867,15.6089363782122,15.9813346275614,15.4726931162551,15.8905057862567,363027.861264755,0.0,1.0
2005-09-16,35.4,35.75,34.47,34.5,280867,16.0767049109314,16.2356553832146,15.6543507988645,15.6679751250602,618453.336991925,0.0,1.0
2005-09-19,34.86,35.45,34.51,35.25,98067,15.8314670394087,16.0994121212575,15.6725165671255,16.0085832799528,215938.018346004,0.0,1.0
2005-09-20,34.32,35.3,34.15,35.0,96467,15.586229167886,16.031290490279,15.509024652777,15.895047228322,212414.908335975,0.0,1.0
2005-09-21,33.25,34.2,33.15,34.2,120867,15.1002948669059,15.5317318631032,15.0548804462535,15.5317318631032,266142.335988931,0.0,1.0
2005-09-22,33.7,33.82,32.76,33.0,152467,15.3046597598414,15.3591570646243,14.8777642057094,14.986758815275,335723.758687024,0.0,1.0
2005-09-23,34.47,34.69,33.57,33.8,63400,15.6543507988645,15.7542625242997,15.2456210129934,15.3500741804938,139603.234147437,0.0,1.0
2005-09-26,35.05,35.066,34.45,34.72,98200,15.9177544386481,15.9250207459525,15.6452679147341,15.7678868504954,216230.876865589,0.0,1.0
2005-09-27,35.05,35.48,34.42,35.05,152800,15.9177544386481,16.1130364474532,15.6316435885383,15.9177544386481,336457.005957861,0.0,1.0
2005-09-28,34.9,35.61,34.48,35.11,117000,15.8496328076696,16.1720751943013,15.6588922409298,15.9450030910395,257627.419483441,0.0,1.0
2005-09-29,35.85,35.95,34.56,34.97,68200,16.2810698038669,16.3264842245193,15.6952237774516,15.8814229021263,150172.564177527,0.0,1.0
2005-09-30,35.88,35.98,35.41,35.85,67667,16.2946941300626,16.340108550715,16.0812463529966,16.2810698038669,148998.928155436,0.0,1.0
2005-10-03,33.37,34.35,33.0,33.0,545200,15.1547921716887,15.5998534940817,14.986758815275,14.986758815275,1200499.73591771,0.0,1.0
2005-10-04,33.8,34.35,33.48,33.48,354200,15.3500741804938,15.5998534940817,15.2047480344063,15.2047480344063,779928.47847038,0.0,1.0
2005-10-05,32.37,33.615,32.28,33.4,188200,14.7006479651652,15.2660575022869,14.6597749865781,15.1684164978844,414405.814929773,0.0,1.0
2005-10-06,32.1,32.8,31.22,31.95,294200,14.5780290294039,14.8959299739703,14.1783821276632,14.5099073984253,647811.853094256,0.0,1.0
2005-10-07,33.31,33.69,32.09,32.09,171800,15.1275435192973,15.3001183177762,14.5734875873386,14.5734875873386,378293.937326966,0.0,1.0
2005-10-10,33.28,33.5,32.7,33.0,219467,15.1139191931016,15.2138309185367,14.850515553318,14.986758815275,483253.990357027,0.0,1.0
2005-10-11,33.1,33.7,33.05,33.28,189000,15.0321732359273,15.3046597598414,15.0094660256012,15.1139191931016,416167.36993479,0.0,1.0
2005-10-12,33.3,34.5,32.9,33.9,435667,15.123002077232,15.6679751250602,14.9413443946226,15.3954886011461,959314.230462328,0.0,1.0
2005-10-13,33.85,33.85,32.49,33.15,286200,15.37278139082,15.37278139082,14.755145269948,15.0548804462535,630196.303044106,0.0,1.0
2005-10-14,34.35,34.45,33.25,33.88,213467,15.5998534940817,15.6452679147341,15.1002948669059,15.3864057170157,470042.327819415,0.0,1.0
2005-10-17,33.49,34.2,33.02,34.2,166600,15.2092894764715,15.5317318631032,14.9958416994055,15.5317318631032,366843.829794369,0.0,1.0
2005-10-18,32.22,33.3,32.15,33.3,211867,14.6325263341867,15.123002077232,14.60073623973,15.123002077232,466519.217809385,0.0,1.0
2005-10-19,33.4,33.49,31.73,31.97,241667,15.1684164978844,15.2092894764715,14.4099956729902,14.5189902825558,532137.141746193,0.0,1.0
2005-10-20,32.45,33.3,31.93,33.3,200867,14.7369795016871,15.123002077232,14.5008245142949,15.123002077232,442297.836490429,0.0,1.0
2005-10-21,33.14,33.5,32.41,32.65,174000,15.0503390041883,15.2138309185367,14.7188137334261,14.8278083429918,383138.213590757,0.0,1.0
2005-10-24,33.69,33.73,33.08,33.3,202067,15.3001183177762,15.3182840860371,15.0230903517969,15.123002077232,444940.168997952,0.0,1.0
2005-10-25,33.38,33.94,32.84,33.6,164667,15.1593336137539,15.4136543694071,14.9140957422312,15.2592453391891,362587.472513502,0.0,1.0
2005-10-26,32.4,33.34,32.1,33.3,190667,14.7142722913609,15.141167845493,14.5780290294039,15.123002077232,419838.010176488,0.0,1.0
2005-10-27,31.35,32.4,31.22,32.4,165200,14.2374208745112,14.7142722913609,14.1783821276632,14.7142722913609,363761.108535594,0.0,1.0
2005-10-28,32.33,32.39,31.3,31.55,192667,14.6824821969043,14.7097308492957,14.2147136641851,14.3282497158159,424241.897689025,0.0,1.0
2005-10-31,32.95,33.08,32.37,32.37,134200,14.9640516049488,15.0230903517969,14.7006479651652,14.7006479651652,295500.852091263,0.0,1.0
2005-11-01,31.99,32.8,31.82,32.77,149067,14.5280731666863,14.8959299739703,14.4508686515773,14.8823056477746,328237.149915709,0.0,1.0
2005-11-02,32.5,32.58,31.9,31.98,151800,14.7596867120133,14.7960182485351,14.4872001880992,14.523531724621,334255.062201591,0.0,1.0
2005-11-03,32.67,33.2,32.52,32.7,142800,14.8368912271222,15.0775876565797,14.7687695961437,14.850515553318,314437.568395174,0.0,1.0
2005-11-04,32.27,32.7,31.75,32.7,140667,14.6552335445129,14.850515553318,14.4190785571206,14.850515553318,309740.822363051,0.0,1.0
2005-11-07,32.49,32.78,32.2,32.25,161600,14.755145269948,14.8868470898398,14.6234434500562,14.6461506603824,355834.111013026,0.0,1.0
2005-11-08,31.24,32.4,31.0,32.4,319000,14.1874650117937,14.7142722913609,14.078470402228,14.7142722913609,702420.05824972,0.0,1.0
2005-11-09,31.75,31.88,30.86,31.24,284467,14.4190785571206,14.4781173039687,14.0148902133147,14.1874650117937,626380.334514496,0.0,1.0
2005-11-10,32.5,32.6,31.39,31.55,159867,14.8278083429918,14.8734323686625,14.3213816580465,14.3943800991197,350400.907525601,0.15,1.0
2005-11-11,33.08,33.56,32.4,32.4,158267,15.0924276918821,15.3114230151017,14.782184317321,14.782184317321,346893.983319599,0.0,1.0
2005-11-14,32.95,33.39,32.71,33.0,122200,15.0331164585101,15.2338621714614,14.9236187969003,15.0559284713455,267841.336233422,0.0,1.0
2005-11-15,31.38,32.79,31.35,32.79,209400,14.3168192554794,14.9601180174369,14.3031320477782,14.9601180174369,458968.705460546,0.0,1.0
2005-11-16,30.85,31.56,30.65,31.45,201800,14.0750119194245,14.3989425016868,13.983763868083,14.348756073449,442310.815482034,0.0,1.0
2005-11-17,31.51,31.6,30.75,30.75,130267,14.3761304888514,14.4171921119551,14.0293878937538,14.0293878937538,285522.80971456,0.0,1.0
2005-11-18,32.36,32.49,31.58,31.58,180867,14.7639347070527,14.8232459404247,14.4080673068209,14.4080673068209,396429.287729382,0.0,1.0
2005-11-21,33.15,33.26,32.21,32.31,98467,15.1243645098516,15.1745509380894,14.6954986685466,14.7411226942174,215822.691120265,0.0,1.0
2005-11-22,32.01,33.1,32.0,33.1,121267,14.6042506172051,15.1015524970162,14.5996882146381,15.1015524970162,265796.361055797,0.0,1.0
2005-11-23,31.44,32.05,31.32,32.0,103200,14.3441936708819,14.6225002274734,14.289444840077,14.5996882146381,226196.611287145,0.0,1.0
2005-11-25,32.0,32.12,31.44,31.48,22600,14.5996882146381,14.6544370454429,14.3441936708819,14.3624432811502,49535.3044097817,0.0,1.0
2005-11-28,30.71,31.95,30.62,31.95,110200,14.0111382834855,14.5768762018027,13.9700766603818,14.5768762018027,241539.404688404,0.0,1.0
2005-11-29,31.95,32.07,30.92,30.96,180667,14.5768762018027,14.6316250326076,14.106948737394,14.1251983476623,395990.92220363,0.0,1.0
2005-11-30,31.95,32.2,31.48,31.9,148667,14.5768762018027,14.6909362659795,14.3624432811502,14.5540641889673,325852.438083585,0.0,1.0
2005-12-01,32.1,32.56,31.87,32.15,164800,14.6453122403088,14.8551827583942,14.5403769812661,14.6681242531442,361213.193218232,0.0,1.0
2005-12-02,31.63,32.13,31.4308,32.05,104267,14.4308793196563,14.65899944801,14.3399962605202,14.6225002274734,228535.291367023,0.0,1.0
2005-12-05,34.07,34.8,33.2,33.35,393267,15.5441055460225,15.8771609334189,15.147176522687,15.2156125611931,861973.476076177,0.0,1.0
2005-12-06,35.15,36.21,34.5,34.5,377067,16.0368450232665,16.5204596953764,15.7402888564067,15.7402888564067,826465.868490406,0.0,1.0
2005-12-07,35.37,35.41,34.65,35.2,277667,16.1372178797421,16.1554674900104,15.8087248949128,16.0596570361019,608598.202192518,0.0,1.0
2005-12-08,36.08,36.57,35.25,35.37,213200,16.4611484620044,16.6847061877911,16.0824690489372,16.1372178797421,467297.6504498,0.0,1.0
2005-12-09,36.05,36.38,35.8,36.06,108467,16.4474612543032,16.5980205390166,16.3334011901263,16.4520236568703,237740.967407779,0.0,1.0
2005-12-12,36.5,36.81,35.9,36.0,113667,16.6527693698215,16.7942038494008,16.3790252157971,16.4246492414678,249138.471077287,0.0,1.0
2005-12-13,35.13,36.4,35.0,36.4,235600,16.0277202181323,16.6071453441508,15.9684089847604,16.6071453441508,516394.589333833,0.0,1.0
2005-12-14,36.11,36.42,35.18,35.23,199400,16.4748356697056,16.6162701492849,16.0505322309677,16.0733442438031,437050.429173031,0.0,1.0
2005-12-15,34.9,36.05,34.81,36.05,145800,15.9227849590896,16.4474612543032,15.881723335986,16.4474612543032,319568.468271956,0.0,1.0
2005-12-16,34.71,35.46,34.71,34.95,287200,15.8360993103152,16.1782795028458,15.8360993103152,15.945596971925,629492.894977405,0.0,1.0
2005-12-19,34.15,35.0,34.06,34.95,104267,15.5806047665591,15.9684089847604,15.5395431434554,15.945596971925,228535.291367022,0.0,1.0
2005-12-20,34.31,34.94,34.15,34.15,114200,15.6536032076322,15.9410345693579,15.5806047665591,15.5806047665591,250306.715203411,0.0,1.0
2005-12-21,34.68,35.05,34.22,34.5,102467,15.822412102614,15.9912209975957,15.6125415845286,15.7402888564067,224590.00163527,0.0,1.0
2005-12-22,34.65,34.81,34.1,34.5,144267,15.8087248949128,15.881723335986,15.5577927537237,15.7402888564067,316208.396517079,0.0,1.0
2005-12-23,35.06,35.16,34.65,34.67,35600,15.9957834001628,16.0414074258336,15.8087248949128,15.8178497000469,78029.0635835502,0.0,1.0
2005-12-27,33.92,35.3399,33.88,35.08,86800,15.4756695075163,16.1234850480152,15.457419897248,16.004908205297,190250.638175623,0.0,1.0
2005-12-28,34.1,34.47,33.79,34.1,122400,15.5577927537237,15.7266016487054,15.4163582741444,15.5577927537237,268279.701759172,0.0,1.0
2005-12-29,34.75,35.04,34.17,34.2,130467,15.8543489205835,15.9866585950287,15.5897295716932,15.6034167793944,285961.17524031,0.0,1.0
2005-12-30,33.69,34.5,33.69,34.5,131267,15.3707342484736,15.7402888564067,15.3707342484736,15.7402888564067,287714.637343312,0.0,1.0
2006-01-03,35.2,35.33,33.75,34.1,138800,16.0596570361019,16.1189682694738,15.3981086638761,15.5577927537237,304225.674870695,0.0,1.0
2006-01-04,35.75,35.93,34.93,35.2,127667,16.310589177291,16.3927124234983,15.9364721667909,16.0596570361019,279824.057879805,0.0,1.0
2006-01-05,35.59,35.9,35.17,35.85,146800,16.2375907362178,16.3790252157971,16.0459698284006,16.3562132029617,321760.295900706,0.0,1.0
2006-01-06,36.06,36.49,35.67,36.1,110400,16.4520236568703,16.6482069672545,16.2740899567544,16.4702732671386,241977.770214155,0.0,1.0
2006-01-09,36.93,37.0,36.06,36.06,94267,16.8489526802057,16.8808894981753,16.4520236568703,16.4520236568703,206617.015079509,0.0,1.0
2006-01-10,37.98,38.11,36.5,36.5,242867,17.3280049497485,17.3873161831205,16.6527693698215,16.6527693698215,532322.600711969,0.0,1.0
2006-01-11,37.12,38.5,36.36,38.18,168067,16.9356383289801,17.5652498832364,16.5888957338825,17.41925300109,368373.894081364,0.0,1.0
2006-01-12,36.33,37.14,36.12,36.95,109467,16.5752085261813,16.9447631341143,16.4793980722727,16.8580774853399,239932.79503653,0.0,1.0
2006-01-13,36.62,36.87,36.3,36.32,47467,16.7075182006264,16.8215782648033,16.56152131848,16.5706461236142,104039.482053943,0.0,1.0
2006-01-17,38.29,38.45,36.63,36.63,266600,17.4694394293278,17.542437870401,16.7120806031935,16.7120806031935,584341.245825127,0.0,1.0
2006-01-18,40.0799,40.8,39.37,39.85,453667,18.2860638648085,18.6146024736635,17.9621789065719,18.1811742297915,994359.864852765,0.0,1.0
2006-01-19,41.82,42.2,40.15,40.6,254400,19.0799675355051,19.2533388330539,18.3180463068037,18.523354422322,557600.948754358,0.0,1.0
2006-01-20,40.05,42.05,39.84,42.05,238400,18.2724222811329,19.1849027945478,18.1766118272244,19.1849027945478,522531.706694337,0.0,1.0
2006-01-23,40.4,40.56,39.53,40.3,233800,18.4321063709805,18.5051048120537,18.0351773476451,18.3864823453098,512449.29960208,0.0,1.0
2006-01-24,41.15,41.3,40.46,40.65,184200,18.7742865635111,18.8427226020172,18.459480786383,18.5461664351574,403734.64921601,0.0,1.0
2006-01-25,41.59,41.8399,40.8,41.0,171400,18.9750322764624,19.0890467166136,18.6146024736635,18.705850525005,375679.255567991,0.0,1.0
2006-01-26,42.59,42.64,41.03,41.39,166000,19.4312725331698,19.4540845460052,18.7195377327062,18.8837842251209,363843.386372734,0.0,1.0
2006-01-27,42.42,43.31,42.34,42.8,156200,19.3537116895296,19.7597655179992,19.317212468993,19.5270829870784,342363.475610969,0.0,1.0
2006-01-30,42.78,43.4,42.34,42.35,158667,19.5179581819443,19.8008271411029,19.317212468993,19.3217748715601,347770.714371099,0.0,1.0
2006-01-31,42.5,42.65,41.35,42.6,181667,19.3902109100662,19.4586469485723,18.8655346148526,19.4358349357369,398182.749832381,0.0,1.0
2006-02-01,42.46,42.65,41.5022,42.25,140267,19.3719612997979,19.4586469485723,18.9349743819235,19.2761508458893,307441.086002073,0.0,1.0
2006-02-02,41.47,42.48,41.15,42.25,146600,18.9202834456575,19.381086104932,18.7742865635111,19.2761508458893,321321.930374956,0.0,1.0
2006-02-03,41.55,41.95,40.75,41.22,215067,18.9567826661941,19.1392787688771,18.5917904608282,18.8062233814806,471389.792632679,0.0,1.0
2006-02-06,42.42,42.42,40.8,41.5,325600,19.3537116895296,19.3537116895296,18.6146024736635,18.9339706533587,713659.075921457,0.0,1.0
2006-02-07,40.14,42.35,39.93,42.3,195600,18.3134839042366,19.3217748715601,18.217673450328,19.2989628587247,428721.484183776,0.0,1.0
2006-02-08,41.48,41.48,40.16,40.2,133000,18.9248458482246,18.9248458482246,18.3226087093708,18.3408583196391,291513.074623937,0.0,1.0
2006-02-09,41.33,42.46,41.2,41.7,154400,18.8564098097185,19.3719612997979,18.7970985763465,19.0252187047002,338418.185879217,0.0,1.0
2006-02-10,41.07,41.25,40.02,41.23,95800,18.7377873429745,18.8199105891819,18.2587350734317,18.8107857840477,209977.086834385,0.0,1.0
2006-02-13,40.32,41.38,40.29,41.09,149000,18.4640431889501,18.9494570227866,18.4503050615773,18.8166551248502,325371.855910483,0.15,1.0
2006-02-14,41.24,41.7,40.3,40.5,114800,18.8853457617138,19.0959970480957,18.4548844373682,18.5464719531865,250689.188312238,0.0,1.0
2006-02-15,42.14,42.14,40.57,41.31,156067,19.2974895828957,19.2974895828957,18.5785275837228,18.9174013922502,340804.090177057,0.0,1.0
2006-02-16,41.99,42.6599,41.25,42.14,173200,19.2287989460321,19.5355713302652,18.8899251375047,19.2974895828957,378217.4861993,0.0,1.0
2006-02-17,42.2,42.31,41.57,42.11,116067,19.3249658376412,19.3753389713412,19.0364651628138,19.283751455523,253455.940939343,0.0,1.0
2006-02-21,42.7,43.32,41.86,43.0,142067,19.5539346271867,19.8378559262231,19.1692670607502,19.691315900914,310232.237943857,0.0,1.0
2006-02-22,44.14,44.24,42.95,42.95,146200,20.2133647410778,20.2591584989869,19.6684190219595,19.6684190219595,319257.485463843,0.0,1.0
2006-02-23,43.08,44.0,43.0,44.0,155267,19.7279509072413,20.149253480005,19.691315900914,20.149253480005,339057.127192302,0.0,1.0
2006-02-24,43.05,43.28,42.36,43.28,136467,19.7142127798686,19.8195384230595,19.3982358502958,19.8195384230595,298003.497050576,0.0,1.0
2006-02-27,43.48,44.16,43.3,43.8,182200,19.9111259388777,20.2225234926596,19.8286971746413,20.0576659641868,397870.819777786,0.0,1.0
2006-02-28,42.78,43.82,42.57,43.48,160200,19.590569633514,20.0668247157687,19.4944027419049,19.9111259388777,349829.337697043,0.0,1.0
2006-03-01,44.25,44.25,43.0,43.0,152200,20.2637378747778,20.2637378747778,19.691315900914,19.691315900914,332359.7078495,0.0,1.0
2006-03-02,44.5,44.75,43.79,44.23,144600,20.3782222695505,20.4927066643233,20.0530865883959,20.254579123196,315763.559494335,0.0,1.0
2006-03-03,43.66,44.51,42.76,44.51,175467,19.9935547031141,20.3828016453415,19.5814108819322,20.3828016453415,383167.942557347,0.0,1.0
2006-03-06,42.83,43.91,42.15,43.91,112600,19.6134665124685,20.1080390978868,19.3020689586866,20.1080390978868,245885.040104164,0.0,1.0
2006-03-07,40.6,42.6,40.1,42.6,215267,18.5922657110956,19.5081408692776,18.36329692155,19.5081408692776,470079.351048871,0.0,1.0
2006-03-08,40.16,41.25,39.25,40.71,282267,18.3907731762955,18.8899251375047,17.9740499793227,18.6426388447956,616387.501022043,0.0,1.0
2006-03-09,39.94,41.3,39.75,40.4,187000,18.2900269088955,18.9128220164593,18.2030187688682,18.5006781952774,408352.597686311,0.0,1.0
2006-03-10,40.9,41.03,39.4,39.85,190600,18.7296469848229,18.7891788701047,18.0427406161863,18.2488125267773,416213.931117704,0.0,1.0
2006-03-13,40.9,42.0,40.88,41.64,116000,18.7296469848229,19.233378321823,18.720488233241,19.0685207933502,253309.632789369,0.0,1.0
2006-03-14,41.61,41.96,40.37,40.9,131600,19.0547826659775,19.2150608186593,18.4869400679046,18.7296469848229,287375.410992078,0.0,1.0
2006-03-15,42.35,42.37,41.3,41.51,149267,19.3936564745048,19.4028152260867,18.9128220164593,19.0089889080684,325954.904806646,0.0,1.0
2006-03-16,42.72,42.9,42.1,42.35,121867,19.5630933787685,19.6455221430049,19.2791720797321,19.3936564745048,266121.422578811,0.0,1.0
2006-03-17,44.02,44.42,42.54,42.95,420067,20.1584122315869,20.3415872632233,19.4806646145321,19.6684190219595,917301.875145964,0.0,1.0
2006-03-20,44.32,44.4,43.5,44.02,191000,20.2957935053142,20.3324285116414,19.9202846904595,20.1584122315869,417087.412610082,0.0,1.0
2006-03-21,43.25,44.7699,43.12,44.46,184467,19.8058002956868,20.5018196221472,19.7462684104049,20.3599047663869,402821.276135832,0.0,1.0
2006-03-22,44.64,44.89,43.12,43.25,137867,20.4423335306233,20.556817925396,19.7462684104049,19.8058002956868,301060.682273896,0.0,1.0
2006-03-23,44.75,44.95,43.94,44.64,105800,20.4927066643233,20.5842941801415,20.1217772252596,20.4423335306233,231035.854733753,0.0,1.0
2006-03-24,44.79,45.0,44.23,44.6,85267,20.5110241674869,20.6071910590961,20.254579123196,20.4240160274597,186197.866026304,0.0,1.0
2006-03-27,44.75,44.95,44.19,44.79,81200,20.4927066643233,20.5842941801415,20.2362616200323,20.5110241674869,177316.742952559,0.0,1.0
2006-03-28,43.96,44.85,43.73,44.5,102200,20.1309359768414,20.5385004222324,20.0256103336505,20.3782222695505,223174.521302358,0.0,1.0
2006-03-29,45.66,45.74,43.6,43.9,135867,20.9094298612961,20.9460648676234,19.9660784483686,20.1034597220959,296693.274812011,0.0,1.0
2006-03-30,46.38,46.4,45.2,45.9,204067,21.2391449182417,21.2483036698235,20.6987785749143,21.019334880278,445621.869262312,0.0,1.0
2006-03-31,44.6,46.7299,44.36,46.35,225400,20.4240160274597,21.3993772771656,20.3141110084778,21.2254067908689,492206.820954515,0.0,1.0
2006-04-03,44.64,45.9,44.52,44.52,180000,20.4423335306233,21.019334880278,20.3873810211324,20.3873810211324,393066.671569711,0.0,1.0
2006-04-04,44.63,45.1,44.41,44.64,208800,20.4377541548324,20.6529848170052,20.3370078874324,20.4423335306233,455957.339020865,0.0,1.0
2006-04-05,45.1,45.41,44.08,44.45,131800,20.6529848170052,20.7949454665234,20.1858884863323,20.355325390596,287812.151738266,0.0,1.0
2006-04-06,43.68,45.24,43.18,45.1,184800,20.0027134546959,20.7170960780779,19.7737446651504,20.6529848170052,403548.449478237,0.0,1.0
2006-04-07,43.26,44.3,42.66,43.9,161867,19.8103796714777,20.2866347537323,19.5356171240231,20.1034597220959,353469.571816524,0.0,1.0
2006-04-10,42.25,43.21,42.05,43.0,202867,19.3478627165957,19.7874827925231,19.2562752007775,19.691315900914,443001.424785182,0.0,1.0
2006-04-11,41.5,42.75,41.24,42.5,147600,19.0044095322775,19.5768315061413,18.8853457617138,19.4623471113685,322314.670687163,0.0,1.0
2006-04-12,41.98,42.07,41.33,41.33,74667,19.2242195702412,19.2654339523594,18.926560143832,18.926560143832,163050.606478309,0.0,1.0
2006-04-13,42.26,42.71,41.495,41.9,97200,19.3524420923867,19.5585140029776,19.002119844382,19.1875845639139,212256.002647644,0.0,1.0
2006-04-17,42.07,43.01,41.78,42.4,104267,19.2654339523594,19.6958952767049,19.132632054423,19.4165533534594,227688.236914217,0.0,1.0
2006-04-18,45.22,45.22,42.47,42.6,201067,20.7079373264961,20.7079373264961,19.4486089839958,19.5081408692776,439070.758069484,0.0,1.0
2006-04-19,46.49,46.49,45.3,45.4,176067,21.2895180519417,21.2895180519417,20.7445723328234,20.7903660907325,384478.164795913,0.0,1.0
2006-04-20,45.16,46.6,44.61,46.6,144267,20.6804610717506,21.3398911856417,20.4285954032506,21.3398911856417,315036.386151931,0.0,1.0
2006-04-21,45.69,46.28,45.04,46.1,153400,20.9231679886689,21.1933511603326,20.6255085622597,21.1109223960962,334980.152326631,0.0,1.0
2006-04-24,44.25,45.45,44.03,45.45,184800,20.2637378747778,20.813262969687,20.1629916073778,20.813262969687,403548.449478237,0.0,1.0
2006-04-25,45.33,47.5,45.22,45.3,465000,20.7583104601961,21.7520350068236,20.7079373264961,20.7445723328234,1015422.23488842,0.0,1.0
2006-04-26,43.0,45.1,42.76,45.1,357400,19.691315900914,20.6529848170052,19.5814108819322,20.6529848170052,780455.713438971,0.0,1.0
2006-04-27,42.23,43.24,41.3,42.8,269200,19.3387039650139,19.8012209198959,18.9128220164593,19.5997283850958,587853.044369813,0.0,1.0
2006-04-28,41.55,42.78,41.39,41.8,169267,19.027306411232,19.590569633514,18.9540363985775,19.1417908060048,369628.979425502,0.0,1.0
2006-05-01,41.22,42.68,41.14,42.0,321400,18.876187010132,19.5447758756049,18.8395520038047,19.233378321823,701842.379125028,0.0,1.0
2006-05-02,43.57,43.59,41.6,42.25,252067,19.9523403209959,19.9614990725777,19.0502032901866,19.3478627165957,550439.648347569,0.0,1.0
2006-05-03,42.98,43.6,42.5,43.56,160400,19.6821571493322,19.9660784483686,19.4623471113685,19.947760945205,350266.078443231,0.0,1.0
2006-05-04,44.87,45.15,43.2,43.2,276067,20.5476591738142,20.6758816959597,19.7829034167322,19.7829034167322,602848.537890198,0.0,1.0
2006-05-05,45.02,45.77,44.9001,45.6,178667,20.6163498106779,20.9598029949961,20.5614430949449,20.8819536065507,390155.794496364,0.0,1.0
2006-05-08,45.06,45.25,44.71,45.0,145000,20.6346673138415,20.7216754538688,20.4743891611597,20.6071910590961,316637.040986712,0.0,1.0
2006-05-09,45.95,46.35,45.0,45.07,206867,21.0422317592325,21.2254067908689,20.6071910590961,20.6392466896324,451736.239708953,0.0,1.0
2006-05-10,45.02,46.1499,44.96,46.1,144867,20.6163498106779,21.1337734812928,20.5888735559324,21.1109223960962,316346.608390496,0.0,1.0
2006-05-11,43.45,45.46,43.43,45.25,190800,19.9798165757414,20.9040842700392,19.9706198822658,20.8075189885454,414931.737164477,0.18,1.0
2006-05-12,41.37,43.46,41.07,42.77,409800,19.0233604542789,19.9844149224792,18.8854100521449,19.667128997571,891189.863155155,0.0,1.0
2006-05-15,40.35,40.87,39.62,40.25,492467,18.5543290870233,18.7934431173889,18.2186497751639,18.5083456196453,1070965.34489612,0.0,1.0
2006-05-16,40.42,40.83,39.65,40.3,300600,18.5865175141879,18.7750497304377,18.2324448153773,18.5313373533343,653713.208551585,0.0,1.0
2006-05-17,38.66,40.2,38.55,39.74,314800,17.7772084883351,18.4853538859563,17.7266266742193,18.2738299360175,684593.872428605,0.0,1.0
2006-05-18,37.33,39.23,37.23,38.9,265400,17.1656283722077,18.0393142523897,17.1196449048297,17.8875688100423,577163.9572508,0.0,1.0
2006-05-19,37.39,38.1,36.25,37.33,338667,17.1932184526345,17.5197010710183,16.6690069245253,17.1656283722077,736497.309383032,0.0,1.0
2006-05-22,37.05,37.77,36.46,37.4,243667,17.0368746635493,17.3679556286709,16.7655722060191,17.1978167993723,529901.318656483,0.0,1.0
2006-05-23,37.72,38.75,37.37,38.0,490267,17.3449638949819,17.8185936089753,17.1840217591589,17.4737176036403,1066181.01668982,0.0,1.0
2006-05-24,38.04,38.43,36.7,37.79,510600,17.4921109905915,17.6714465133657,16.8759325277263,17.3771523221465,1110399.08278922,0.0,1.0
2006-05-25,38.5,39.4,38.05,38.75,429600,17.7036349405303,18.1174861469323,17.4967093373293,17.8185936089753,934248.817011845,0.0,1.0
2006-05-26,38.92,39.37,38.5,38.5,160867,17.8967655035179,18.1036911067189,17.7036349405303,17.7036349405303,349836.602528502,0.0,1.0
2006-05-30,37.63,38.46,37.42,38.4,294800,17.3035787743417,17.6852415535791,17.2070134928479,17.6576514731523,641099.979644069,0.0,1.0
2006-05-31,38.55,39.31,37.92,38.16,424800,17.7266266742193,18.0761010262921,17.4369308297379,17.5472911514451,923810.282743556,0.0,1.0
2006-06-01,39.27,39.3,38.0,38.55,247800,18.0577076393409,18.0715026795543,17.4737176036403,17.7266266742193,538889.331600408,0.0,1.0
2006-06-02,39.33,39.84,38.72,39.75,221467,18.0852977197677,18.3198134033955,17.8047985687619,18.2784282827553,481623.097665648,0.0,1.0
2006-06-05,37.11,39.2,36.91,39.2,262800,17.0644647439761,18.0255192121763,16.9724978092201,18.0255192121763,571509.75118881,0.0,1.0
2006-06-06,36.85,37.4,35.76,37.25,273267,16.9449077287933,17.1978167993723,16.4436879343731,17.1288415983053,594272.279977597,0.0,1.0
2006-06-07,36.6,37.8,36.13,36.84,261467,16.8299490603483,17.3817506688843,16.6138267636717,16.9403093820555,568610.88323472,0.0,1.0
2006-06-08,35.82,36.76,33.63,36.76,353667,16.4712780147999,16.9035226081531,15.4642400792217,16.9035226081531,769117.728971433,0.0,1.0
2006-06-09,35.08,36.07,34.05,35.9,337400,16.1310003562027,16.5862366832449,15.6573706422093,16.5080647887023,733741.97127513,0.0,1.0
2006-06-12,33.63,35.25,33.6,35.01,399600,15.4642400792217,16.2091722507453,15.4504450390083,16.0988119290381,869007.977835038,0.0,1.0
2006-06-13,33.5,34.45,32.95,33.57,336800,15.4044615716303,15.8413045117213,15.1515525010513,15.4366499987949,732437.154491594,0.0,1.0
2006-06-14,34.42,34.5,33.5,34.46,276600,15.8275094715079,15.8642962454103,15.4044615716303,15.8459028584591,601520.537210139,0.0,1.0
2006-06-15,22.95,22.95,22.95,22.95,255400,15.8298007299764,15.8298007299764,15.8298007299764,15.8298007299764,370278.192378025,0.0,1.49999925000037
2006-06-16,24.05,24.64,23.55,23.65,645933,16.58852756235,16.9954810451685,16.2436517294529,16.3126268960323,936471.823168813,0.0,1.0
2006-06-19,23.01,24.2,22.7,24.14,478500,15.871185829924,16.6919903122191,15.6573628135278,16.6506052122714,693727.936777155,0.0,1.0
2006-06-20,22.47,23.48,22.39,22.94,442400,15.4987199303952,16.1953691128473,15.4435397971316,15.8229032133184,641390.259624268,0.0,1.0
2006-06-21,23.18,24.01,22.65,22.65,563300,15.988443613109,16.5609374957182,15.6228752302381,15.6228752302381,816670.735186148,0.0,1.0
2006-06-22,23.28,23.35,22.65,22.8,457500,16.0574187796884,16.105701396294,15.6228752302381,15.7263379801072,663282.196605118,0.0,1.0
2006-06-23,23.1,23.73,22.9,23.15,412800,15.9332634798455,16.3678070292958,15.7953131466867,15.9677510631352,598476.263953206,0.0,1.0
2006-06-26,23.29,23.68,22.95,23.15,470500,16.0643162963464,16.3333194460061,15.8298007299764,15.9677510631352,682129.559568758,0.0,1.0
2006-06-27,22.77,23.615,22.54,23.25,375000,15.7056454301334,16.2884855877295,15.5470025470008,16.0367262297146,543673.931643539,0.0,1.0
2006-06-28,22.7,23.42,22.45,23.05,540100,15.6573628135278,16.1539840128996,15.4849248970793,15.8987758965558,783035.441281801,0.0,1.0
2006-06-29,24.3,24.38,22.95,22.95,708400,16.7609654787985,16.816145612062,15.8298007299764,15.8298007299764,1027036.30180342,0.0,1.0
2006-06-30,24.31,24.5,23.92,24.36,617300,16.7678629954564,16.8989158119573,16.4988598457967,16.8023505787462,894959.781342819,0.0,1.0
2006-07-03,24.52,24.6,24.19,24.4,112400,16.9127108452732,16.9678909785368,16.6850927955611,16.8299406453779,162957.199777957,0.0,1.0
2006-07-05,23.62,24.46,23.39,24.45,385900,16.2919343460585,16.8713257453256,16.1332914629258,16.8644282286676,559476.720589976,0.0,1.0
2006-07-06,24.02,24.48,23.78,23.95,231100,16.5678350123761,16.8851207786415,16.4022946125855,16.5195523957705,335048.121607525,0.0,1.0
2006-07-07,23.44,24.0,23.3,23.9,209800,16.1677790462155,16.5540399790603,16.0712138130043,16.4850648124808,304167.442290172,0.0,1.0
2006-07-10,23.43,23.81,23.16,23.36,249600,16.1608815295576,16.4229871625594,15.9746485797931,16.112598912952,361869.368901938,0.0,1.0
2006-07-11,23.67,23.71,22.82,23.25,444400,16.3264219293482,16.3540119959799,15.7401330134231,16.0367262297146,644289.853926368,0.0,1.0
2006-07-12,23.0,23.77,22.97,23.64,420800,15.8642883132661,16.3953970959276,15.8435957632922,16.3057293793744,610074.641161601,0.0,1.0
2006-07-13,22.0,23.05,21.91,23.0,334700,15.1745366474719,15.8987758965558,15.1124589975504,15.8642883132661,485247.106456246,0.0,1.0
2006-07-14,21.55,21.94,20.96,21.8,373400,14.8641483978645,15.1331515475242,14.457194915046,15.0365863143131,541354.25620186,0.0,1.0
2006-07-17,20.91,21.6,20.75,21.25,267200,14.4227073317562,14.8986359811542,14.3123470652292,14.6572228981263,387385.79876041,0.0,1.0
2006-07-18,21.54,21.61,20.83,21.11,427900,14.8572508812066,14.9055334978122,14.3675271984927,14.5606576649151,620368.200934052,0.0,1.0
2006-07-19,23.14,24.13,21.61,21.61,616800,15.9608535464773,16.6437076956135,14.9055334978122,14.9055334978122,894234.882767289,0.0,1.0
2006-07-20,22.49,25.47,22.3,25.0,758200,15.512514963711,17.5679749277777,15.3814621472102,17.2437916448544,1099236.19992568,0.0,1.0
2006-07-21,22.14,22.49,21.48,22.49,451900,15.2711018806831,15.512514963711,14.8158657812589,15.512514963711,655163.332559239,0.0,1.0
2006-07-24,22.96,23.73,22.38,22.38,432500,15.8366982466343,16.3678070292958,15.4366422804737,15.4366422804737,627037.267828881,0.0,1.0
2006-07-25,23.17,23.4,22.62,22.89,502800,15.9815460964511,16.1401889795837,15.6021826802643,15.7884156300287,728958.007547655,0.0,1.0
2006-07-26,23.03,23.39,22.45,23.0,365000,15.8849808632399,16.1332914629258,15.4849248970793,15.8642883132661,529175.960133044,0.0,1.0
2006-07-27,22.3,23.51,22.1,23.42,481800,15.3814621472102,16.2160616628211,15.2435118140513,16.1539840128996,698512.267375616,0.0,1.0
2006-07-28,23.47,23.54,22.47,22.65,229000,16.1884715961893,16.2367542127949,15.4987199303952,15.6228752302381,332003.547590321,0.0,1.0
2006-07-31,23.32,23.72,23.08,23.13,226500,16.0850088463202,16.3609095126379,15.9194684465296,15.9539560298193,328379.054712697,0.0,1.0
2006-08-01,23.11,23.36,22.46,22.95,278600,15.9401609965034,16.112598912952,15.4918224137372,15.8298007299764,403913.486282373,0.0,1.0
2006-08-02,23.13,23.53,22.78,23.24,274400,15.9539560298193,16.229856696137,15.7125429467914,16.0298287130567,397824.338247965,0.0,1.0
2006-08-03,23.03,23.37,22.1,22.6,471800,15.8849808632399,16.1194964296099,15.2435118140513,15.5883876469484,684014.295865123,0.0,1.0
2006-08-04,23.11,24.25,22.81,23.6,218100,15.9401609965034,16.7264778955088,15.7332354967652,16.2781393127426,316200.758643882,0.0,1.0
2006-08-07,22.8,23.06,22.42,22.75,147900,15.7263379801072,15.9056734132137,15.4642323471055,15.6918503968175,214424.998640212,0.0,1.0
2006-08-08,21.42,22.49,21.39,22.3,410500,14.7744806813113,15.512514963711,14.7537881313375,15.3814621472102,595141.730505792,0.0,1.0
2006-08-09,21.66,22.37,21.52,22.0,446200,14.9400210811019,15.4297447638157,14.8434558478907,15.1745366474719,646899.488798257,0.0,1.0
2006-08-10,21.44,21.71,21.25,21.6,422100,14.7882757146272,14.9745086643916,14.6572228981263,14.8986359811542,611959.377457965,0.0,1.0
2006-08-11,21.3,21.52,21.13,21.44,172700,14.7744806813113,14.9270809512591,14.6565622908971,14.8715899440053,248977.279089956,0.12,1.0
2006-08-14,21.86,22.33,21.55,21.55,292800,15.1629177320875,15.4889273997033,14.9478900789792,14.9478900789792,422122.451172781,0.0,1.0
2006-08-15,22.56,22.71,22.09,22.37,211800,15.6484640455579,15.7525096841586,15.3224543779421,15.5166729033302,305346.773081949,0.0,1.0
2006-08-16,22.79,22.97,22.19,22.63,214800,15.8080006914124,15.9328554577333,15.3918181370093,15.6970186769049,309671.798196424,0.0,1.0
2006-08-17,22.78,23.12,22.52,22.56,296700,15.8010643155057,16.0369010963341,15.620718541931,15.6484640455579,427744.983821597,0.0,1.0
2006-08-18,22.77,22.9,22.4,22.89,193800,15.794127939599,15.8843008263863,15.5374820310504,15.8773644504796,279396.622395097,0.0,1.0
2006-08-21,22.36,22.75,22.24,22.65,110900,15.5097365274235,15.7802551877855,15.4265000165429,15.7108914287183,159881.761731767,0.0,1.0
2006-08-22,22.07,22.48,21.82,22.22,275300,15.3085816261286,15.5929730383041,15.1351722284607,15.4126272647294,396893.138005009,0.0,1.0
2006-08-23,22.2,22.58,22.05,22.05,358000,15.398754512916,15.6623367973713,15.2947088743152,15.2947088743152,516119.663660707,0.0,1.0
2006-08-24,21.68,22.404,21.59,22.3,279800,15.0380629657666,15.540256581413,14.9756355826061,15.4681182719832,403380.675676721,0.0,1.0
2006-08-25,21.65,21.89,21.23,21.58,270100,15.0172538380464,15.1837268598077,14.7259260499642,14.9686992066994,389396.427806585,0.0,1.0
2006-08-28,22.06,22.19,21.58,21.6,245600,15.3016452502219,15.3918181370093,14.9686992066994,14.9825719585128,354075.389371704,0.0,1.0
2006-08-29,22.35,22.55,21.93,22.05,420400,15.5028001515168,15.6415276696511,15.2114723634346,15.2947088743152,606080.186041791,0.0,1.0
2006-08-30,22.85,23.04,22.33,22.5,304900,15.8496189468527,15.9814100890804,15.4889273997033,15.6068457901175,439566.719134497,0.0,1.0
2006-08-31,22.61,23.17,22.61,22.89,305900,15.6831459250915,16.0715829758677,15.6831459250915,15.8773644504796,441008.394172654,0.0,1.0
2006-09-01,22.83,23.11,22.71,22.8,127900,15.8357461950393,16.0299647204274,15.7525096841586,15.8149370673191,184390.237380459,0.0,1.0
2006-09-05,23.04,23.1,22.51,22.83,195300,15.9814100890804,16.0230283445207,15.6137821660243,15.8357461950393,281559.134952335,0.0,1.0
2006-09-06,22.14,22.95,22.09,22.83,201200,15.3571362574757,15.9189827059199,15.3224543779421,15.8357461950393,290065.01767747,0.0,1.0
2006-09-07,21.92,22.28,21.85,22.14,313500,15.2045359875278,15.4542455201697,15.1559813561808,15.3571362574757,451965.12446266,0.0,1.0
2006-09-08,22.03,22.29,21.96,22.12,196200,15.2808361225018,15.4611818960764,15.2322814911547,15.3432635056622,282856.642486678,0.0,1.0
2006-09-11,22.08,22.31,21.94,22.0,222700,15.3155180020353,15.4750546478899,15.2184087393413,15.2600269947816,321061.030997877,0.0,1.0
2006-09-12,23.1,23.14,22.41,22.55,317100,16.0230283445207,16.0507738481476,15.5444184069571,15.6415276696511,457155.154600029,0.0,1.0
2006-09-13,24.2,24.45,23.05,23.05,423900,16.7860296942598,16.9594390919277,15.9883464649871,15.9883464649871,611126.048675345,0.0,1.0
2006-09-14,24.03,24.2,23.76,24.2,432100,16.6681113038455,16.7860296942598,16.4808291543641,16.7860296942598,622947.783988247,0.0,1.0
2006-09-15,24.47,24.89,24.15,24.33,414800,16.9733118437412,17.2646396318234,16.7513478147262,16.8762025810471,598006.805828104,0.0,1.0
2006-09-18,24.4,24.75,24.27,24.35,301100,16.9247572123941,17.1675303691293,16.8345843256068,16.8900753328605,434088.353989496,0.0,1.0
2006-09-19,24.29,24.53,23.69,24.37,352400,16.8484570774202,17.0149300991815,16.4322745230171,16.903948084674,508046.283447022,0.0,1.0
2006-09-20,25.03,25.33,24.49,24.5,314700,17.3617488945174,17.569840171719,16.9871845955546,16.9941209714613,453695.13450845,0.0,1.0
2006-09-21,24.01,25.2,23.77,25.15,558200,16.6542385520321,17.4796672849317,16.4877655302708,17.4449854053981,804743.00630002,0.0,1.0
2006-09-22,23.87,24.13,23.51,24.01,265900,16.557129289338,16.7374750629127,16.3074197566962,16.6542385520321,383341.39264632,0.0,1.0
2006-09-25,24.5,24.67,23.55,23.87,280500,16.9941209714613,17.1120393618755,16.335165260323,16.557129289338,404389.848203432,0.0,1.0
2006-09-26,24.6,24.86,24.17,24.34,332800,17.0634847305285,17.2438305041032,16.7652205665396,16.8831389569538,479789.452699116,0.0,1.0
2006-09-27,25.01,25.1,24.5,24.5,269000,17.347876142704,17.4103035258645,16.9941209714613,16.9941209714613,387810.58526461,0.0,1.0
2006-09-28,25.05,25.31,24.84,24.97,434500,17.3756216463309,17.5559674199056,17.2299577522898,17.3201306390771,626407.804079824,0.0,1.0
2006-09-29,24.4,25.5,24.37,25.23,421600,16.9247572123941,17.6877585621332,16.903948084674,17.5004764126518,607810.196087583,0.0,1.0
2006-10-02,24.04,24.5,23.87,24.32,292200,16.6750476797523,16.9941209714613,16.557129289338,16.8692662051404,421257.446149884,0.0,1.0
2006-10-03,24.11,24.39,23.61,23.86,529500,16.7236023110993,16.9178208364874,16.3767835157633,16.5501929134313,763366.932704873,0.0,1.0
2006-10-04,24.8,24.86,24.08,24.08,202200,17.2022122486629,17.2438305041032,16.7027931833791,16.7027931833791,291506.692715629,0.0,1.0
2006-10-05,25.27,25.3,24.68,24.7,234200,17.5282219162787,17.5490310439988,17.1189757377823,17.1328484895957,337640.293936697,0.0,1.0
2006-10-06,25.04,25.27,24.74,25.1,118000,17.3686852704241,17.5282219162787,17.1605939932226,17.4103035258645,170117.654502692,0.0,1.0
2006-10-09,25.22,25.41,24.76,24.92,82800,17.4935400367451,17.6253311789727,17.174466745036,17.2854487595435,119370.693159516,0.0,1.0
2006-10-10,25.53,25.83,24.97,25.17,157100,17.7085676898534,17.9166589670549,17.3201306390771,17.4588581572115,226487.148494685,0.0,1.0
2006-10-11,25.15,25.59,24.93,25.53,190200,17.4449854053981,17.7501859452937,17.2923851354502,17.7085676898534,274206.592257727,0.0,1.0
2006-10-12,26.1,26.12,25.25,25.25,148600,18.1039411165364,18.1178138683498,17.5143491644652,17.5143491644652,214232.910670338,0.0,1.0
2006-10-13,25.85,26.33,25.78,26.1,220600,17.9305317188684,18.2634777623909,17.8819770875213,18.1039411165364,318033.513417743,0.0,1.0
2006-10-16,26.17,26.25,25.74,25.8,222200,18.1524957478834,18.2079867551371,17.8542315838945,17.8958498393348,320340.193478797,0.0,1.0
2006-10-17,26.17,26.26,25.74,26.11,210900,18.1524957478834,18.2149231310439,17.8542315838945,18.1108774924431,304049.265547607,0.0,1.0
2006-10-18,26.02,26.55,25.72,26.3,169600,18.0484501092826,18.4160780323387,17.840358832081,18.2426686346707,244508.086471665,0.0,1.0
2006-10-19,26.16,26.46,25.92,25.95,146700,18.1455593719767,18.3536506491782,17.9790863502154,17.9998954779356,211493.728097837,0.0,1.0
2006-10-20,25.54,26.16,25.3,26.16,322700,17.7155040657601,18.1455593719767,17.5490310439988,18.1455593719767,465228.534813716,0.0,1.0
2006-10-23,25.58,25.87,25.12,25.41,223800,17.743249569387,17.9444044706818,17.4241762776779,17.6253311789727,322646.87353985,0.0,1.0
2006-10-24,28.51,29.57,27.25,27.25,1170500,19.7756077100556,20.5108635561678,18.901624345809,18.901624345809,1687480.63216441,0.0,1.0
2006-10-25,29.06,29.17,27.82,28.52,619900,20.1571083849251,20.2334085198991,19.296997772492,19.7825440859623,893694.356154395,0.0,1.0
2006-10-26,29.99,29.99,29.31,29.31,388800,20.80219134425,20.80219134425,20.3305177825931,20.3305177825931,560523.254835987,0.0,1.0
2006-10-27,28.8,29.99,28.65,29.74,368900,19.9767626113505,20.80219134425,19.8727169727497,20.628781946582,531833.921576633,0.0,1.0
2006-10-30,29.02,29.35,28.39,28.66,224800,20.1293628812983,20.35826328622,19.692371199175,19.8796533486564,324088.548578008,0.0,1.0
2006-10-31,28.74,29.07,28.49,28.9,403600,19.9351443559101,20.1640447608319,19.7617349582422,20.0461263704176,581860.045400732,0.0,1.0
2006-11-01,27.84,28.95,27.73,28.76,305400,19.3108705243054,20.0808082499512,19.2345703893315,19.9490171077236,440287.556653577,0.0,1.0
2006-11-02,27.55,27.93,27.2,27.59,284800,19.1097156230106,19.3732979074659,18.8669424662754,19.1374611266375,410589.050867513,0.0,1.0
2006-11-03,27.8,28.36,27.55,27.8,234100,19.2831250206786,19.6715620714548,19.1097156230106,19.2831250206786,337496.126432881,0.0,1.0
2006-11-06,28.59,28.77,27.96,28.2,294400,19.8310987173094,19.9559534836303,19.3941070351861,19.5605800569473,424429.131233833,0.0,1.0
2006-11-07,28.3,29.05,28.23,28.59,244000,19.6299438160145,20.1501720090184,19.5813891846675,19.8310987173094,351768.70931065,0.0,1.0
2006-11-08,28.74,28.94,27.97,28.02,190200,19.9351443559101,20.0738718740445,19.4010434110928,19.4357252906264,274206.592257729,0.0,1.0
2006-11-09,28.04,28.96,27.8,28.88,299200,19.4495980424398,20.087744625858,19.2831250206786,20.0322536186042,431349.171416994,0.0,1.0
2006-11-10,28.0,28.33,27.89,28.0,211500,19.4218525388129,19.6507529437347,19.345552403839,19.4218525388129,304914.270570503,0.0,1.0
2006-11-13,28.03,28.24,27.83,28.0,429700,19.5258981774137,19.6721856771375,19.3865767491054,19.5049999631675,616846.963482187,0.12,1.0
2006-11-14,28.5,28.73,27.87,28.02,371100,19.8533035339383,20.0135231764929,19.4144410347671,19.5189321059983,532724.94332846,0.0,1.0
2006-11-15,29.65,29.77,28.45,28.5,382500,20.6544017467113,20.7379946036963,19.8184731768612,19.8533035339383,549089.977965873,0.0,1.0
2006-11-16,29.36,30.0,29.25,29.85,209300,20.4523856756642,20.8982142462509,20.3757588900946,20.7937231750196,300456.293825509,0.0,1.0
2006-11-17,29.2,29.5,29.04,29.36,174200,20.3409285330175,20.54991067548,20.2294713903708,20.4523856756642,250069.213494524,0.0,1.0
2006-11-20,29.09,29.43,28.85,29.2,144200,20.2643017474479,20.5011481755721,20.0971160334779,20.3409285330175,207003.332869749,0.0,1.0
2006-11-21,29.35,29.38,28.79,29.22,165300,20.4454196042488,20.466317818495,20.0553196049854,20.3548606758483,237293.002242507,0.0,1.0
2006-11-22,29.7,29.77,29.36,29.36,140900,20.6892321037884,20.7379946036963,20.4523856756642,20.4523856756642,202266.086001023,0.0,1.0
2006-11-24,29.51,29.62,29.39,29.55,64400,20.5568767468954,20.633503532465,20.4732838899104,20.5847410325571,92448.0904078492,0.0,1.0
2006-11-27,28.14,29.4,27.98,29.4,270400,19.6025249629833,20.4802499613258,19.4910678203366,20.4802499613258,388167.137364634,0.0,1.0
2006-11-28,28.13,28.29,27.8,28.14,215300,19.5955588915679,19.7070160342146,19.3656785348591,19.6025249629833,309069.469950464,0.0,1.0
2006-11-29,28.72,28.94,28.24,28.38,154600,20.0065571050775,20.1598106762167,19.6721856771375,19.7697106769533,221932.838153004,0.0,1.0
2006-11-30,28.46,28.88,28.25,28.7,245200,19.8254392482767,20.1180142477242,19.6791517485529,19.9926249622467,351991.797639822,0.0,1.0
2006-12-01,27.96,28.56,27.3,28.45,324400,19.4771356775058,19.8950999624308,19.0173749640883,19.8184731768612,465685.722489228,0.0,1.0
2006-12-04,28.66,28.88,27.89,27.95,167200,19.964760676585,20.1180142477242,19.4283731775979,19.4701696060904,240020.508015409,0.0,1.0
2006-12-05,29.1,29.23,28.65,28.85,244700,20.2712678188633,20.3618267472638,19.9577946051696,20.0971160334779,351274.032962744,0.0,1.0
2006-12-06,28.92,29.23,28.81,29.05,154000,20.1458785333858,20.3618267472638,20.0692517478162,20.2364374617863,221071.520540509,0.0,1.0
2006-12-07,28.64,29.04,28.46,28.92,108400,19.9508285337542,20.2294713903708,19.8254392482767,20.1458785333858,155611.381990851,0.0,1.0
2006-12-08,28.41,28.69,28.1,28.52,129900,19.7906088911996,19.9856588908312,19.5746606773216,19.8672356767692,186475.263105273,0.0,1.0
2006-12-11,28.23,28.67,28.2,28.41,168600,19.6652196057221,19.9717267480004,19.6443213914758,19.7906088911996,242030.249111232,0.0,1.0
2006-12-12,27.67,28.18,27.4,28.17,304500,19.2751196064587,19.630389248645,19.0870356782425,19.6234231772296,437118.688341461,0.0,1.0
2006-12-13,27.74,28.37,27.61,27.92,155900,19.3238821063666,19.7627446055379,19.2333231779662,19.4492713918441,223799.026313411,0.0,1.0
2006-12-14,27.54,28.2,27.5,27.75,322500,19.1845606780583,19.6443213914758,19.1566963923966,19.3308481777821,462958.216716325,0.0,1.0
2006-12-15,27.03,27.75,26.99,27.55,600800,18.829291035872,19.3308481777821,18.8014267502104,19.1915267494737,862466.035978817,0.0,1.0
2006-12-18,26.85,27.53,26.75,27.1,366900,18.7039017503945,19.1775946066429,18.6342410362404,18.87805353578,526695.720040992,0.0,1.0
2006-12-19,26.58,26.8,26.21,26.75,211500,18.5158178221783,18.6690713933174,18.2580731798078,18.6342410362404,303614.458404659,0.0,1.0
2006-12-20,26.84,27.06,26.55,26.62,298300,18.6969356789791,18.8501892501183,18.494919607932,18.5436821078399,428218.406345674,0.0,1.0
2006-12-21,26.95,27.1695,26.78,26.83,307900,18.7735624645487,18.9264677321171,18.6551392504866,18.6899696075637,441999.488145601,0.0,1.0
2006-12-22,26.49,27.1,26.3,27.1,146200,18.4531231794395,18.87805353578,18.3207678225466,18.87805353578,209874.391578068,0.0,1.0
2006-12-26,26.8,27.0,26.3,26.55,182800,18.6690713933174,18.8083928216258,18.3207678225466,18.494919607932,262414.765940293,0.0,1.0
2006-12-27,27.27,27.39,26.93,27.0,211900,18.996476749842,19.080069606827,18.7596303217179,18.8083928216258,304188.670146324,0.0,1.0
2006-12-28,26.93,27.42,26.85,27.2,163500,18.7596303217179,19.1009678210733,18.7039017503945,18.9477142499341,234709.04940502,0.0,1.0
2006-12-29,26.31,26.98,26.29,26.94,195900,18.327733893962,18.7944606787949,18.3138017511312,18.7665963931333,281220.200479777,0.0,1.0
2007-01-03,26.43,26.68,25.4,26.54,358400,18.411326750947,18.5854785363324,17.6938213951591,18.4879535365166,514493.720530639,0.0,1.0
2007-01-04,26.57,26.69,25.81,26.46,231100,18.5088517507629,18.5924446077479,17.9794303231912,18.4322249651933,331750.833746178,0.0,1.0
2007-01-05,25.85,26.42,25.59,25.81,246900,18.0072946088528,18.4043606795316,17.826176752052,17.9794303231912,354432.197541894,0.0,1.0
2007-01-08,25.77,26.1,25.3,25.65,221600,17.9515660375295,18.1814463942383,17.6241606810049,17.8679731805445,318113.304881667,0.0,1.0
2007-01-09,26.16,26.26,25.41,25.81,189700,18.2232428227308,18.2929035368849,17.7007874665745,17.9794303231912,272319.91848399,0.0,1.0
2007-01-10,25.76,26.07,25.7,25.97,254900,17.9445999661141,18.160548179992,17.9028035376216,18.0908874658378,365916.432375166,0.0,1.0
2007-01-11,26.56,26.89,25.83,25.83,237700,18.5018856793474,18.7317660360562,17.993362466022,17.993362466022,341225.32748363,0.0,1.0
2007-01-12,26.65,26.95,26.53,26.63,129500,18.5645803220862,18.7735624645487,18.4809874651012,18.5506481792554,185901.051363609,0.0,1.0
2007-01-16,26.51,26.8,26.23,26.8,165000,18.4670553222704,18.6690713933174,18.2720053226387,18.6690713933174,236862.343436259,0.0,1.0
2007-01-17,26.69,26.8,26.35,26.51,231100,18.5924446077479,18.6690713933174,18.3555981796237,18.4670553222704,331750.833746178,0.0,1.0
2007-01-18,24.16,25.35,23.87,24.75,903400,16.8300285396474,17.658991038082,16.6280124686003,17.241026753157,1296857.21854737,0.0,1.0
2007-01-19,23.66,24.19,22.83,24.16,724900,16.4817249688765,16.8509267538936,15.9035410413969,16.8300285396474,1040615.22882997,0.0,1.0
2007-01-22,23.5,23.86,23.27,23.72,335100,16.3702678262298,16.6210463971849,16.2100481836753,16.523521397369,481045.886578732,0.0,1.0
2007-01-23,23.83,24.2,23.35,23.5,367700,16.6001481829386,16.857892825309,16.2657767549986,16.3702678262298,527844.143524319,0.0,1.0
2007-01-24,24.3,24.59,23.83,23.83,468900,16.9275535394632,17.1295696105103,16.6001481829386,16.6001481829386,673119.714165224,0.0,1.0
2007-01-25,24.26,24.31,23.75,24.3,404200,16.8996892538015,16.9345196108786,16.5444196116153,16.9275535394632,580240.964951129,0.0,1.0
2007-01-26,24.58,24.67,23.91,24.26,432500,17.1226035390949,17.1852981818336,16.6558767542619,16.8996892538015,620866.44567383,0.0,1.0
2007-01-29,24.3,24.48,24.05,24.48,343300,16.9275535394632,17.0529428249407,16.7534017540778,17.0529428249407,492817.227282835,0.0,1.0
2007-01-30,24.42,24.55,24.17,24.38,262500,17.0111463964482,17.1017053248486,16.8369946110628,16.9832821107865,376826.455466776,0.0,1.0
2007-01-31,24.52,24.6,24.07,24.2,323300,17.0808071106024,17.1365356819257,16.7673338969086,16.857892825309,464106.640199652,0.0,1.0
2007-02-01,25.1,25.13,24.54,24.56,274400,17.4848392526966,17.5057374669428,17.0947392534332,17.108671396264,393909.254781269,0.0,1.0
2007-02-02,24.97,25.2,24.83,25.2,155000,17.3942803242961,17.5544999668507,17.2967553244803,17.5544999668507,222507.049894668,0.0,1.0
2007-02-05,24.56,24.95,24.43,24.85,228100,17.108671396264,17.3803481814653,17.0181124678636,17.3106874673111,327444.245683702,0.0,1.0
2007-02-06,24.9,24.93,24.55,24.81,202700,17.3455178243882,17.3664160386345,17.1017053248486,17.2828231816495,290981.80008806,0.0,1.0
2007-02-07,25.15,25.32,24.53,24.85,511200,17.5196696097736,17.6380928238357,17.0877731820178,17.3106874673111,733842.605846158,0.0,1.0
2007-02-08,25.22,25.35,25.06,25.23,245500,17.5684321096816,17.658991038082,17.4569749670349,17.575398181097,352422.45644607,0.0,1.0
2007-02-09,24.64,25.3,24.41,25.23,236200,17.1643999675874,17.6241606810049,17.0041803250328,17.575398181097,339072.03345239,0.0,1.0
2007-02-12,25.08,25.36,24.91,24.95,312300,17.4709071098657,17.6659571094974,17.3524838958036,17.3803481814653,448315.817303902,0.0,1.0
2007-02-13,24.82,25.3,24.63,25.25,261200,17.3733821100499,17.7093701605263,17.2403868400697,17.6743714052683,373156.128089177,0.12,1.0
2007-02-14,24.92,25.2,24.56,24.81,213600,17.4433796205658,17.6393726500104,17.1913885827085,17.3663823589983,305153.709647199,0.0,1.0
2007-02-15,25.3,25.46,24.7,24.73,225800,17.7093701605263,17.8213661773517,17.2893850974308,17.3103843505856,322582.900928546,0.0,1.0
2007-02-16,25.27,25.49,24.9,25.31,241300,17.6883709073715,17.8423654305065,17.4293801184626,17.7163699115779,344726.545589275,0.0,1.0
2007-02-20,25.93,25.99,25.0,25.35,263900,18.1503544767765,18.1923529830861,17.4993776289785,17.7443689157842,377013.408126853,0.0,1.0
2007-02-21,26.11,26.16,25.54,25.83,288300,18.2763499957052,18.3113487509631,17.8773641857645,18.0803569662606,411871.790689547,0.0,1.0
2007-02-22,26.26,26.89,25.7,26.89,254900,18.3813462614791,18.8223305777293,17.9893602025899,18.8223305777293,364155.808001268,0.0,1.0
2007-02-23,26.22,26.3,25.69,26.18,240300,18.3533472572727,18.4093452656854,17.9823604515383,18.3253482530663,343297.923353098,0.0,1.0
2007-02-26,25.55,26.33,25.48,26.11,454900,17.8843639368161,18.4303445188402,17.8353656794549,18.2763499957052,649880.255236472,0.0,1.0
2007-02-27,24.2,26.45,23.95,26.45,422900,16.9393975448512,18.5143415314593,16.7644037685614,18.5143415314593,604164.343678841,0.0,1.0
2007-02-28,24.0,24.5,23.96,24.15,546100,16.7994025238194,17.149390076399,16.771403519613,16.9043987895933,780170.603175726,0.0,1.0
2007-03-01,24.0,24.24,23.27,23.46,345100,16.7994025238194,16.9673965490576,16.2884206970532,16.4214159670335,493017.533704346,0.0,1.0
2007-03-02,23.25,24.02,23.2,23.6098,332900,16.27442119495,16.8134020259226,16.2394224396921,16.5262722377863,475588.342422999,0.0,1.0
2007-03-05,22.92,23.44,22.72,22.72,323100,16.0434294102475,16.4074164649303,15.9034343892157,15.9034343892157,461587.844508474,0.0,1.0
2007-03-06,23.33,24.2,23.04,23.25,277800,16.3304192033628,16.9393975448512,16.1274264228666,16.27442119495,396871.257209699,0.0,1.0
2007-03-07,23.53,23.73,23.21,23.3,319900,16.4704142243946,16.6104092454264,16.2464221907437,16.309419950208,457016.25335271,0.0,1.0
2007-03-08,24.17,24.37,23.78,23.78,261700,16.9183982916964,17.0583933127283,16.6454080006844,16.6454080006844,373870.439207267,0.0,1.0
2007-03-09,24.25,24.57,24.1,24.37,265700,16.9743963001092,17.1983883337601,16.8694000343353,17.0583933127283,379584.928151969,0.0,1.0
2007-03-12,24.2,24.3,24.0,24.17,185200,16.9393975448512,17.0093950553671,16.7994025238194,16.9183982916964,264580.8381398,0.0,1.0
2007-03-13,23.86,24.3,23.75,23.99,294500,16.7014060090971,17.0093950553671,16.6244087475296,16.7924027727678,420729.248553839,0.0,1.0
2007-03-14,24.08,24.16,23.5,23.82,238900,16.8554005322321,16.9113985406449,16.4494149712398,16.6734070048907,341297.852222453,0.0,1.0
2007-03-15,24.43,24.45,24.02,24.03,230200,17.1003918190378,17.114391321141,16.8134020259226,16.8204017769742,328868.838767721,0.0,1.0
2007-03-16,24.14,24.51,23.98,24.406,333600,16.8973990385417,17.1563898274506,16.7854030217162,17.083592416514,476588.377988321,0.0,1.0
2007-03-19,24.58,24.95,24.24,24.35,191500,17.2053880848117,17.4643788737206,16.9673965490576,17.0443938106251,273581.158227708,0.0,1.0
2007-03-20,24.65,24.65,24.23,24.5,199700,17.2543863421728,17.2543863421728,16.960396798006,17.149390076399,285295.860564352,0.0,1.0
2007-03-21,25.3,25.43,24.59,24.64,262700,17.7093701605263,17.800366924197,17.2123878358633,17.2473865911212,375299.061443441,0.0,1.0
2007-03-22,25.26,25.45,25.15,25.4,154000,17.6813711563199,17.8143664263001,17.6043738947524,17.7793676710422,220007.824371108,0.0,1.0
2007-03-23,25.47,25.49,25.14,25.33,127000,17.8283659284033,17.8423654305065,17.5973741437008,17.730369413681,181435.023994355,0.0,1.0
2007-03-26,25.16,25.54,24.87,25.54,136400,17.611373645804,17.8773641857645,17.4083808653078,17.8773641857645,194864.07301441,0.0,1.0
2007-03-27,24.79,25.06,24.36,25.06,170200,17.3523828568951,17.5413761352881,17.0513935616767,17.5413761352881,243151.504597159,0.0,1.0
2007-03-28,24.67,24.81,24.4,24.61,403100,17.268385844276,17.3663823589983,17.079392565883,17.2263873379665,575877.623402556,0.0,1.0
2007-03-29,24.69,24.94,24.3,24.88,148700,17.2823853463792,17.457379122669,17.0093950553671,17.4153806163594,212436.126519375,0.0,1.0
2007-03-30,24.54,24.89,24.3,24.67,185800,17.1773890806053,17.422380367411,17.0093950553671,17.268385844276,265438.011481506,0.0,1.0
2007-04-02,24.43,24.6,24.26,24.54,187700,17.1003918190378,17.2193875869149,16.9813960511608,17.1773890806053,268152.39373024,0.0,1.0
2007-04-03,24.66,24.78,24.4,24.5,159800,17.2613860932244,17.3453831058435,17.079392565883,17.149390076399,228293.833340929,0.0,1.0
2007-04-04,24.82,24.97,24.51,24.61,99900,17.3733821100499,17.4783783758238,17.1563898274506,17.2263873379665,142719.361393985,0.0,1.0
2007-04-05,24.72,24.88,24.69,24.77,82400,17.303384599534,17.4153806163594,17.2823853463792,17.3383833547919,117718.472260904,0.0,1.0
2007-04-09,24.51,24.9,24.51,24.78,184500,17.1563898274506,17.4293801184626,17.1563898274506,17.3453831058435,263580.802574476,0.0,1.0
2007-04-10,24.75,24.83,24.47,24.47,101700,17.3243838526887,17.3803818611015,17.1283908232442,17.1283908232442,145290.881419102,0.0,1.0
2007-04-11,24.53,24.9,24.3,24.81,163900,17.1703893295537,17.4293801184626,17.0093950553671,17.3663823589983,234151.184509251,0.0,1.0
2007-04-12,24.82,24.94,24.4,24.42,124300,17.3733821100499,17.457379122669,17.079392565883,17.0933920679862,177577.74395668,0.0,1.0
2007-04-13,25.41,25.41,24.63,24.78,457500,17.7863674220938,17.7863674220938,17.2403868400697,17.3453831058435,653594.67305053,0.0,1.0
2007-04-16,26.94,26.97,25.75,25.91,350600,18.8573293329873,18.878328586142,18.0243589578479,18.1363549746734,500874.956003313,0.0,1.0
2007-04-17,27.21,27.29,26.75,26.98,417100,19.0463226113802,19.102320619793,18.724334063007,18.8853283371936,595878.334709021,0.0,1.0
2007-04-18,27.84,28.97,27.43,28.0,776300,19.4873069276305,20.2782787964603,19.2003171345152,19.599302944456,1109039.44194345,0.0,1.0
2007-04-19,26.9,27.61,26.5201,27.0,799600,18.8293303287809,19.3263126534439,18.5634097863309,18.8993278392968,1142326.34004635,0.0,1.0
2007-04-20,28.15,28.25,26.13,26.13,656400,19.7042992102298,19.7742967207457,18.2903494978084,18.2903494978084,937747.635825944,0.0,1.0
2007-04-23,27.69,28.24,27.69,28.01,177300,19.3823106618566,19.7672969696942,19.3823106618566,19.6063026955076,253294.722474009,0.0,1.0
2007-04-24,27.34,27.8,27.27,27.7,318700,19.1373193750509,19.4593079234241,19.0883211176898,19.3893104129082,455301.906669299,0.0,1.0
2007-04-25,27.69,27.82,27.2,27.56,174900,19.3823106618566,19.4733074255273,19.0393228603286,19.2913138981859,249866.029107187,0.0,1.0
2007-04-26,27.67,27.69,27.22,27.59,165100,19.3683111597534,19.3823106618566,19.0533223624318,19.3123131513407,235865.531192662,0.0,1.0
2007-04-27,27.86,27.97,27.44,27.65,272200,19.5013064297337,19.5783036913012,19.2073168855668,19.3543116576503,388870.972687113,0.0,1.0
2007-04-30,26.87,27.83,26.86,27.83,314600,18.8083310756261,19.4803071765789,18.8013313245745,19.4803071765789,449444.555500978,0.0,1.0
2007-05-01,26.48,26.8,26.12,26.8,235300,18.5353407846141,18.759332818265,18.2833497467568,18.759332818265,336154.812172218,0.0,1.0
2007-05-02,26.68,26.9,26.41,26.41,206300,18.6753358056459,18.8293303287809,18.4863425272529,18.4863425272529,294724.767323114,0.0,1.0
2007-05-03,26.71,26.87,26.19,26.63,266500,18.6963350588007,18.8083310756261,18.3323480041179,18.6403370503879,380727.82594091,0.0,1.0
2007-05-04,27.03,27.36,26.39,26.81,205100,18.9203270924516,19.1513188771541,18.4723430251497,18.7663325693166,293010.420639702,0.0,1.0
2007-05-07,26.64,27.57,26.39,27.57,460400,18.6473368014395,19.2983136492375,18.4723430251497,19.2983136492375,657737.677535442,0.0,1.0
2007-05-08,26.91,27.01,26.1,26.45,287600,18.8363300798325,18.9063275903484,18.2693502446536,18.5143415314593,410871.755124224,0.0,1.0
2007-05-09,27.6,27.62,26.7,26.81,298100,19.3193129023923,19.3333124044955,18.6893353077491,18.7663325693166,425872.288604073,0.0,1.0
2007-05-10,26.93,27.38,26.9,27.38,378300,18.8503295819357,19.1653183792573,18.8293303287809,19.1653183792573,540447.791945389,0.0,1.0
2007-05-11,27.49,27.49,27.04,27.23,267000,19.3263126534439,19.3263126534439,19.0099488595534,19.1435246836405,379784.293652729,0.12,1.0
2007-05-14,27.17,27.67,27.07,27.49,202400,19.1013428444551,19.4528581710001,19.0310397791461,19.3263126534439,287896.408371957,0.0,1.0
2007-05-15,27.53,27.88,27.17,27.17,385700,19.3544338795675,19.600494608149,19.1013428444551,19.1013428444551,548624.726823437,0.0,1.0
2007-05-16,27.62,27.78,27.11,27.67,260100,19.4177066383456,19.53019154284,19.0591610052697,19.4528581710001,369969.643367322,0.0,1.0
2007-05-17,27.3,27.6,27.15,27.6,208000,19.1927368293568,19.4036460252838,19.0872822313933,19.4036460252838,295861.92164707,0.0,1.0
2007-05-18,27.53,27.72,26.97,27.35,190000,19.3544338795675,19.4880097036546,18.9607367138371,19.2278883620113,270258.48611992,0.0,1.0
2007-05-21,28.16,28.25,27.54,27.54,217800,19.7973431910142,19.8606159497923,19.3614641860984,19.3614641860984,309801.569878519,0.0,1.0
2007-05-22,28.82,28.87,28.02,28.06,230900,20.2613434220536,20.2964949547081,19.6989188995816,19.7270401257052,328435.181289945,0.0,1.0
2007-05-23,28.36,29.14,28.32,28.91,227100,19.9379493216322,20.4863132310424,19.9098280955086,20.3246161808317,323030.011567546,0.0,1.0
2007-05-24,27.48,28.4,27.31,28.33,340500,19.319282346913,19.9660705477558,19.1997671358877,19.9168584020395,484331.655388593,0.0,1.0
2007-05-25,27.67,27.86,27.46,27.55,184900,19.4528581710001,19.5864339950872,19.3052217338512,19.3684944926293,263004.179387227,0.0,1.0
2007-05-29,28.6,28.6,27.82,27.82,192300,20.1066766783738,20.1066766783738,19.5583127689636,19.5583127689636,273530.036215056,0.0,1.0
2007-05-30,28.6,28.62,27.9,28.151,302100,20.1066766783738,20.1207372914356,19.6145552212108,19.7910159151364,429710.992930672,0.0,1.0
2007-05-31,29.26,29.26,28.7,28.71,248000,20.5706769094132,20.5706769094132,20.1769797436828,20.1840100502137,352758.445040737,0.0,1.0
2007-06-01,29.35,29.74,29.18,29.45,557800,20.6339496681913,20.9081316228964,20.514434457166,20.7042527335003,793422.018724691,0.0,1.0
2007-06-04,29.69,29.71,29.04,29.13,163000,20.8729800902419,20.8870407033037,20.4160101657334,20.4792829245115,231853.332829194,0.0,1.0
2007-06-05,29.28,29.65,29.07,29.49,202700,20.584737522475,20.8448588641183,20.4371010853261,20.7323739596239,288323.132297409,0.0,1.0
2007-06-06,28.76,28.95,28.38,28.8,205000,20.2191615828682,20.3527374069553,19.952009934694,20.2472828089918,291594.682392545,0.0,1.0
2007-06-07,28.24,28.72,28.11,28.56,526300,19.8535856432614,20.1910403567446,19.7621916583597,20.0785554522502,748616.006552178,0.0,1.0
2007-06-08,27.83,28.32,27.76,28.25,408700,19.5653430754945,19.9098280955086,19.5161309297782,19.8606159497923,581340.227774796,0.0,1.0
2007-06-11,28.38,28.68,27.68,27.92,327700,19.952009934694,20.162919130621,19.459888477531,19.6286158342726,466124.767902619,0.0,1.0
2007-06-12,27.8,28.45,27.55,28.11,380800,19.5442521559018,20.0012220804103,19.3684944926293,19.7621916583597,541654.902707713,0.0,1.0
2007-06-13,28.19,28.32,27.9,27.92,289900,19.8184341106069,19.9098280955086,19.6145552212108,19.6286158342726,412357.553295604,0.0,1.0
2007-06-14,28.1,28.45,28.04,28.25,287900,19.7551613518288,20.0012220804103,19.7129795126434,19.8606159497923,409512.727125921,0.0,1.0
2007-06-15,28.89,29.74,28.77,28.9,519500,20.3105555677699,20.9081316228964,20.2261918893991,20.3175858743008,738943.597575254,0.0,1.0
2007-06-18,28.99,29.28,28.69,29.02,129800,20.3808586330789,20.584737522475,20.1699494371519,20.4019495526716,184629.21841245,0.0,1.0
2007-06-19,28.99,29.16,28.77,28.92,191900,20.3808586330789,20.5003738441042,20.2261918893991,20.3316464873626,272961.070981119,0.0,1.0
2007-06-20,29.48,30.73,29.11,29.86,257800,20.725343653093,21.6041319694555,20.4652223114497,20.9924953012672,366698.093272186,0.0,1.0
2007-06-21,29.81,29.86,28.91,29.35,161400,20.9573437686127,20.9924953012672,20.3246161808317,20.6339496681913,229577.471893448,0.0,1.0
2007-06-22,30.2,30.2,29.5,29.8,821900,21.2315257233178,21.2315257233178,20.7394042661548,20.9503134620818,1169081.31443138,0.0,1.0
2007-06-25,29.96,30.7,29.75,30.2,313400,21.0627983665762,21.5830410498628,20.9151619294273,21.2315257233178,445784.260789383,0.0,1.0
2007-06-26,29.53,30.1,29.3,30.05,216000,20.7604951857475,21.1612226580088,20.5987981355368,21.1260711253543,307241.226325803,0.0,1.0
2007-06-27,29.79,29.86,29.03,29.28,149800,20.9432831555509,20.9924953012672,20.4089798592025,20.584737522475,213077.480109284,0.0,1.0
2007-06-28,29.73,30.24,29.66,29.88,270100,20.9011013163655,21.2596469494414,20.8518891706492,21.006555914329,384193.774215738,0.0,1.0
2007-06-29,29.5,30.09,29.42,29.9,162600,20.7394042661548,21.1541923514779,20.6831618139076,21.0206165273908,231284.367595258,0.0,1.0
2007-07-02,30.1,30.19,29.55,29.56,147500,21.1612226580088,21.2244954167869,20.7745557988093,20.7815861053402,209805.930014148,0.0,1.0
2007-07-03,30.86,31.09,30.03,30.1,120700,21.6955259543572,21.8572230045679,21.1120105122925,21.1612226580088,171685.259340391,0.0,1.0
2007-07-05,30.2,31.01,29.86,30.86,172400,21.2315257233178,21.8009805523207,20.9924953012672,21.6955259543572,245224.015826706,0.0,1.0
2007-07-06,30.22,30.35,30.05,30.15,97100,21.2455863363796,21.3369803212813,21.1260711253543,21.1963741906633,138116.310538127,0.0,1.0
2007-07-09,30.5,30.65,30.31,30.32,85000,21.4424349192448,21.5478895172083,21.3088590951577,21.3158894016886,120905.112211543,0.0,1.0
2007-07-10,29.97,30.25,29.75,30.12,212100,21.0698286731071,21.2666772559723,20.9151619294273,21.1752832710706,301693.815294921,0.0,1.0
2007-07-11,30.05,30.1,29.71,29.9,113900,21.1260711253543,21.1612226580088,20.8870407033037,21.0206165273908,162012.850363468,0.0,1.0
2007-07-12,31.18,31.18,30.287,30.29,131100,21.920495763346,21.920495763346,21.2926893901366,21.2947984820959,186478.355422744,0.0,1.0
2007-07-13,30.69,31.15,30.54,30.96,113400,21.5760107433319,21.8994048437533,21.4705561453684,21.7658290196662,161301.643821047,0.0,1.0
2007-07-16,30.31,30.7199,30.14,30.53,273300,21.3088590951577,21.5970313598593,21.1893438841324,21.4635258388375,388745.496087232,0.0,1.0
2007-07-17,31.3,31.46,30.42,30.42,188500,22.0048594417168,22.1173443462112,21.3861924669976,21.3861924669976,268124.866492657,0.0,1.0
2007-07-18,31.05,31.2,30.57,31.1,195400,21.8291017784443,21.9345563764078,21.4916470649611,21.8642533110988,277939.516778065,0.0,1.0
2007-07-19,31.79,31.94,31.17,31.32,203500,22.3493444617309,22.4547990596944,21.9134654568151,22.0189200547786,289461.062765282,0.0,1.0
2007-07-20,30.5,31.72,30.05,31.72,314500,21.4424349192448,22.3001323160146,21.1260711253543,22.3001323160146,447348.915182709,0.0,1.0
2007-07-23,30.8,31.06,30.5,30.74,223700,21.6533441151718,21.8361320849752,21.4424349192448,21.6111622759864,318193.807079084,0.0,1.0
2007-07-24,29.55,31.26,29.3,31.26,281900,20.7745557988093,21.9767382155932,20.5987981355368,21.9767382155932,400978.24861687,0.0,1.0
2007-07-25,30.65,31.02,29.74,29.8,410700,21.5478895172083,21.8080108588516,20.9081316228964,20.9503134620818,584185.053944479,0.0,1.0
2007-07-26,28.9,30.56,28.05,29.9,428700,20.3175858743008,21.4846167584302,19.7200098191743,21.0206165273908,609788.489471629,0.0,1.0
2007-07-27,28.09,29.17,28.09,28.74,236700,19.7481310452979,20.5074041506351,19.7481310452979,20.2051009698064,336685.177182026,0.0,1.0
2007-07-30,28.77,28.99,27.75,28.02,195400,20.2261918893991,20.3808586330789,19.5091006232473,19.6989188995816,277939.516778065,0.0,1.0
2007-07-31,28.39,29.49,28.38,29.17,205100,19.9590402412249,20.7323739596239,19.952009934694,20.5074041506351,291736.923701029,0.0,1.0
2007-08-01,28.7,29.25,28.0,28.31,291900,20.1769797436828,20.5636466028823,19.6848582865198,19.9027977889777,415202.379465287,0.0,1.0
2007-08-02,28.44,28.82,28.07,28.82,332400,19.9941917738794,20.2613434220536,19.7340704322361,20.2613434220536,472810.109401375,0.0,1.0
2007-08-03,27.15,28.61,27.06,28.48,332700,19.0872822313933,20.1137069849047,19.0240094726152,20.022313000003,473236.833326828,0.0,1.0
2007-08-06,27.64,28.0,26.82,28.0,373700,19.4317672514074,19.6848582865198,18.8552821158736,19.6848582865198,531555.769805337,0.0,1.0
2007-08-07,27.57,27.9,27.12,27.54,311600,19.3825551056911,19.6145552212108,19.0661913118006,19.3614641860984,443223.917236669,0.0,1.0
2007-08-08,27.5,28.32,22.9,28.32,785300,19.3333429599748,19.9098280955086,16.0994019557608,19.9098280955086,1117020.99552617,0.0,1.0
2007-08-09,25.44,29.67,23.51,28.25,772500,17.8850998146094,20.8589194771801,16.5282506541457,19.8606159497923,1098814.1080402,0.0,1.0
2007-08-10,29.93,30.81,25.76,25.83,820800,21.0417074469835,21.6603744217027,18.1100696235982,18.1592817693145,1167516.66003805,0.0,1.0
2007-08-13,29.63,32.33,28.2,31.89,687900,20.93625284902,22.8440450424845,19.9258295761851,22.5331455739199,973549.428686522,0.15,1.0
2007-08-14,28.13,31.05,27.93,30.0,583900,19.8763682970952,21.9396102248421,19.7350503568386,21.1976910384947,826363.586873182,0.0,1.0
2007-08-15,27.22,30.1,27.02,28.24,605700,19.2333716689276,21.2683500086231,19.0920537286709,19.9540931642364,857216.003714822,0.0,1.0
2007-08-16,28.21,28.25,26.28,27.22,636500,19.9328954731979,19.9611590612492,18.5691773497214,19.2333716689276,900805.656867237,0.0,1.0
2007-08-17,28.6,30.92,28.21,28.21,551000,20.2084654566983,21.8477535636753,19.9328954731979,19.9328954731979,779801.911914923,0.0,1.0
2007-08-20,29.93,30.08,28.83,28.83,375200,21.1482297594049,21.2542182145974,20.3709810879934,20.3709810879934,531001.229311214,0.0,1.0
2007-08-21,29.63,30.13,29.39,29.89,414000,20.93625284902,21.2895476996616,20.766671320712,21.1199661713536,585912.870295421,0.0,1.0
2007-08-22,30.91,31.01,29.84,29.84,319300,21.8406876666624,21.9113466367907,21.0846366862894,21.0846366862894,451888.839336542,0.0,1.0
2007-08-23,31.25,31.88,30.4,31.11,415500,22.0809281650987,22.5260796769071,21.480326919008,21.982005606919,588035.743013883,0.0,1.0
2007-08-24,31.95,31.95,31.0,31.39,377700,22.5755409559969,22.5755409559969,21.9042807397779,22.1798507232783,534539.35050865,0.0,1.0
2007-08-27,31.93,32.24,31.36,31.85,272100,22.5614091619712,22.780451969369,22.1586530322398,22.5048819858686,385089.111128948,0.0,1.0
2007-08-28,30.96,31.94,30.82,31.9,471800,21.8760171517266,22.5684750589841,21.7770945935469,22.5402114709327,667714.232380144,0.0,1.0
2007-08-29,31.53,31.93,30.75,31.01,421800,22.278773281458,22.5614091619712,21.7276333144571,21.9113466367907,596951.808431422,0.0,1.0
2007-08-30,31.15,31.51,30.8,30.96,388900,22.0102691949704,22.2646414874323,21.7629627995213,21.8760171517266,550390.133473163,0.0,1.0
2007-08-31,31.98,32.29,31.4,31.7,177700,22.5967386470354,22.8157814544332,22.1869166202912,22.3988935306761,251489.65471376,0.0,1.0
2007-09-04,32.67,32.98,31.8,32.18,232000,23.0842855409208,23.3033283483186,22.4695525008044,22.738056587292,328337.647122072,0.0,1.0
2007-09-05,31.11,32.57,31.11,32.37,349900,21.982005606919,23.0136265707925,21.982005606919,22.8723086305358,495195.442793161,0.0,1.0
2007-09-06,31.28,31.94,30.78,31.27,264100,22.1021258561372,22.5684750589841,21.7488310054956,22.0950599591244,373767.123297152,0.0,1.0
2007-09-07,29.54,30.54,29.29,30.44,397400,20.8726597759045,21.5792494771876,20.6960123505837,21.5085905070593,562419.745544446,0.0,1.0
2007-09-10,30.43,32.7,29.45,32.7,604400,21.5015246100465,23.1054832319593,20.809066702789,23.1054832319593,855376.180692157,0.0,1.0
2007-09-11,30.93,31.05,29.87,30.57,330600,21.8548194606881,21.9396102248421,21.1058343773279,21.6004471682261,467881.147148953,0.0,1.0
2007-09-12,29.68,31.2,29.41,30.8,481400,20.9715823340841,22.0455986800345,20.7808031147377,21.7629627995213,681300.617778301,0.0,1.0
2007-09-13,29.62,30.17,29.3,29.88,293500,20.9291869520071,21.3178112877129,20.7030782475965,21.1129002743408,415375.428579002,0.0,1.0
2007-09-14,30.28,30.33,29.11,29.37,253800,21.395536154854,21.4308656399182,20.5688262043527,20.7525395266864,359190.063963716,0.0,1.0
2007-09-17,29.44,30.31,29.29,30.03,483600,20.8020008057762,21.4167338458925,20.6960123505837,21.2188887295332,684414.164432043,0.0,1.0
2007-09-18,32.0,32.2,29.66,29.66,338300,22.6108704410611,22.7521883813177,20.9574505400585,20.9574505400585,478778.560437055,0.0,1.0
2007-09-19,32.35,33.26,32.09,32.43,459200,22.8581768365102,23.5011734646778,22.6744635141765,22.9147040126128,649882.101545066,0.0,1.0
2007-09-20,31.0,32.35,30.76,32.19,266500,21.9042807397779,22.8581768365102,21.7346992114699,22.7451224843049,377163.719646691,0.0,1.0
2007-09-21,31.21,32.51,30.83,30.83,347500,22.0526645770474,22.9712311887155,21.7841604905598,21.7841604905598,491798.84644362,0.0,1.0
2007-09-24,30.47,31.41,29.83,31.15,235000,21.5297881980978,22.193982517304,21.0775707892766,22.0102691949704,332583.392558996,0.0,1.0
2007-09-25,30.69,30.86,29.88,30.25,151200,21.6852379323801,21.8053581815983,21.1129002743408,21.3743384638155,213985.570020937,0.0,1.0
2007-09-26,31.63,31.82,30.47,31.14,453900,22.3494322515863,22.4836842948301,21.5297881980978,22.0032032979575,642381.284606502,0.0,1.0
2007-09-27,31.42,31.97,31.3,31.84,158800,22.2010484143168,22.5896727500226,22.1162576501629,22.4978160888558,224741.458461143,0.0,1.0
2007-09-28,30.83,31.96,30.67,31.51,244300,21.7841604905598,22.5826068530097,21.6711061383545,22.2646414874323,345745.203413457,0.0,1.0
2007-10-01,31.9,32.5,30.7,31.04,224200,22.5402114709327,22.9641652917026,21.692303829393,21.9325443278292,317298.708986072,0.0,1.0
2007-10-02,32.44,32.53,31.52,31.99,201200,22.9217699096256,22.9853629827411,22.2717073844451,22.6038045440482,284747.99396966,0.0,1.0
2007-10-03,30.76,32.4,30.53,32.19,283100,21.7346992114699,22.8935063215743,21.5721835801748,22.7451224843049,400656.844397667,0.0,1.0
2007-10-04,30.89,31.11,30.61,30.95,202000,21.8265558726368,21.982005606919,21.6287107562775,21.8689512547137,285880.192752838,0.0,1.0
2007-10-05,32.01,32.6,31.38,31.46,313300,22.6179363380739,23.034824261831,22.1727848262655,22.2293120023682,443397.348462695,0.0,1.0
2007-10-08,31.32,32.2925,30.76,32.07,319700,22.1303894441885,22.8175479286864,21.7346992114699,22.6603317201509,452454.938728132,0.0,1.0
2007-10-09,31.52,31.9,31.1,31.35,324200,22.2717073844451,22.5402114709327,21.9749397099062,22.151587135227,458823.556883517,0.0,1.0
2007-10-10,32.05,32.24,31.39,31.58,232400,22.6461999261252,22.780451969369,22.1798507232783,22.3141027665221,328903.746513662,0.0,1.0
2007-10-11,30.65,32.15,30.1,32.15,455900,21.6569743443288,22.7168588962535,21.2683500086231,22.7168588962535,645211.781564451,0.0,1.0
2007-10-12,31.41,31.61,30.61,30.75,153600,22.193982517304,22.3353004575606,21.6287107562775,21.7276333144571,217382.166370475,0.0,1.0
2007-10-15,30.86,31.2299,30.27,31.19,258000,21.8053581815983,22.0667257121029,21.3884702578412,22.0385327830217,365134.107575407,0.0,1.0
2007-10-16,30.54,31.55,30.54,30.91,220800,21.5792494771876,22.2929050754836,21.5792494771876,21.8406876666624,312486.864157559,0.0,1.0
2007-10-17,30.12,30.99,29.77,30.94,244600,21.2824818026487,21.8972148427651,21.0351754071996,21.8618853577009,346169.777957151,0.0,1.0
2007-10-18,30.28,31.05,29.91,30.0,209700,21.395536154854,21.9396102248421,21.1340979653793,21.1976910384947,296777.606040942,0.0,1.0
2007-10-19,28.51,30.52,28.51,30.21,348200,20.1448723835828,21.565117683162,20.1448723835828,21.3460748757642,492789.520378904,0.0,1.0
2007-10-22,29.7,29.99,28.01,28.01,373800,20.9857141281098,21.1906251414819,19.7915775329413,19.7915775329413,529019.881440649,0.0,1.0
2007-10-23,32.24,32.36,30.5,30.5,560000,22.780451969369,22.865242733523,21.5509858891363,21.5509858891363,792539.148225692,0.0,1.0
2007-10-24,32.47,32.97,31.51,31.95,458300,22.9429676006641,23.2962624513057,22.2646414874323,22.5755409559969,648608.377913991,0.0,1.0
2007-10-25,32.8,33.0,32.01,32.94,358300,23.1761422020876,23.3174601423442,22.6179363380739,23.2750647602672,507083.530016545,0.0,1.0
2007-10-26,33.39,33.5,32.48,33.5,284800,23.5930301258446,23.6707549929858,22.950033497677,23.6707549929858,403062.766811924,0.0,1.0
2007-10-29,34.04,34.15,33.5,33.5,261500,24.0523134316787,24.1300382988198,23.6707549929858,23.6707549929858,370087.477251818,0.0,1.0
2007-10-30,33.81,34.43,33.18,34.0,333400,23.8897978003836,24.3278834151791,23.4446462885752,24.0240498436274,471843.842890081,0.0,1.0
2007-10-31,35.45,35.68,33.78,33.89,417100,25.048604910488,25.2111205417831,23.8686001093451,23.9463249764862,590300.140580242,0.0,1.0
2007-11-01,33.32,35.15,33.06,34.57,538500,23.5435688467548,24.836628000103,23.3598555244212,24.4268059733588,762111.305927742,0.0,1.0
2007-11-02,33.49,34.29,32.69,33.82,303200,23.663689095973,24.2289608569995,23.0984173349464,23.8968636973964,429103.338825052,0.0,1.0
2007-11-05,33.59,34.0,32.66,33.42,327400,23.7343480661013,24.0240498436274,23.0772196439079,23.6142278168831,463352.352016234,0.0,1.0
2007-11-06,33.84,33.99,33.31,33.84,315100,23.9109954914221,24.0169839466145,23.536502949742,23.9109954914221,445944.795724848,0.0,1.0
2007-11-07,33.05,33.58,32.54,33.49,336300,23.3527896274084,23.7272821690884,22.992428879754,23.663689095973,475948.063479107,0.0,1.0
2007-11-08,33.42,33.64,32.45,33.28,339400,23.6142278168831,23.7696775511654,22.9288358066385,23.5153052587035,480335.333763929,0.0,1.0
2007-11-09,32.06,33.27,31.91,33.27,300400,22.653265823138,23.5082393616907,22.5472773679456,23.5082393616907,425140.643083925,0.0,1.0
2007-11-12,31.12,32.58,30.9,32.09,320300,21.9890715039319,23.0206924678053,21.8336217696496,22.6744635141765,453304.087815516,0.0,1.0
2007-11-13,30.94,31.91,30.47,31.24,277600,21.9678738128934,22.6565886674023,21.6341666153478,22.1808784070714,390977.482534471,0.15,1.0
2007-11-14,31.54,31.91,30.75,30.85,411300,22.3938830012494,22.6565886674023,21.8329709032473,21.90397243464,579283.280138431,0.0,1.0
2007-11-15,30.37,31.46,30.12,31.46,266200,21.5631650839551,22.3370817761353,21.3856612554735,22.3370817761353,374921.490816558,0.0,1.0
2007-11-16,29.32,30.53,28.75,30.45,467100,20.8176490043321,21.6767675341834,20.4129402753938,21.6199663090693,657873.13433664,0.0,1.0
2007-11-19,28.48,29.06,28.15,29.06,222800,20.2212361406336,20.6330450227111,19.9869310870378,20.6330450227111,313796.048662393,0.0,1.0
2007-11-20,28.75,29.35,28.12,28.25,410900,20.4129402753938,20.8389494637499,19.96563062762,20.0579326184305,578719.912007977,0.0,1.0
2007-11-21,28.14,28.75,28.14,28.69,244900,19.9798309338985,20.4129402753938,19.9798309338985,20.3703393565582,344922.137869928,0.0,1.0
2007-11-23,29.47,29.78,28.42,28.42,94400,20.9241513014211,21.1442560487384,20.178635221798,20.178635221798,132954.878786938,0.0,1.0
2007-11-26,28.13,29.46,28.13,29.35,315700,19.9727307807592,20.9170511482818,19.9727307807592,20.8389494637499,444638.296960133,0.0,1.0
2007-11-27,29.2,29.42,28.26,28.27,278900,20.7324471666609,20.8886505357247,20.0650327715697,20.072132924709,392808.428958443,0.0,1.0
2007-11-28,30.49,30.68,29.46,29.46,234300,21.6483669216264,21.7832698312724,20.9170511482818,20.9170511482818,329992.88241292,0.0,1.0
2007-11-29,30.4,31.08,29.99,30.59,334500,21.5844655433729,22.0672759568431,21.293359264663,21.719368453019,471116.59909143,0.0,1.0
2007-11-30,30.21,31.36,29.91,30.99,289000,21.4495626337269,22.2660802447426,21.2365580395488,22.0033745785897,407033.474252385,0.0,1.0
2007-12-03,28.99,29.7,28.68,29.67,640800,20.5833439507362,21.0874548236242,20.3632392034189,21.0661543642064,902515.744985915,0.0,1.0
2007-12-04,29.43,29.85,28.5,28.67,285600,20.895750688864,21.1939571207132,20.2354364469121,20.3561390502797,402244.845143534,0.0,1.0
2007-12-05,29.79,30.22,29.45,29.94,265000,21.1513562018776,21.4566627868661,20.9099509951425,21.2578584989666,373231.386425199,0.0,1.0
2007-12-06,31.34,31.37,29.81,29.96,243700,22.2518799384641,22.2731803978819,21.1655565081562,21.2720588052452,343232.033478569,0.0,1.0
2007-12-07,30.55,31.37,30.36,31.14,235500,21.690967840462,22.2731803978819,21.5560649308159,22.1098768756787,331682.986804279,0.0,1.0
2007-12-10,30.33,30.56,29.9,30.52,196000,21.5347644713981,21.6980679936012,21.2294578864096,21.6696673810442,276050.383922033,0.0,1.0
2007-12-11,28.77,30.45,28.57,30.42,344400,20.4271405816724,21.6199663090693,20.285137518887,21.5986658496515,485059.960320143,0.0,1.0
2007-12-12,29.16,30.0,28.55,29.63,293000,20.7040465541038,21.3004594178022,20.2709372126085,21.0377537516494,412667.155556917,0.0,1.0
2007-12-13,30.05,30.16,28.69,28.85,211400,21.3359601834986,21.4140618680305,20.3703393565582,20.4839418067865,297740.056944479,0.0,1.0
2007-12-14,29.11,30.0,29.07,29.54,246400,20.6685457884074,21.3004594178022,20.6401451758504,20.9738523733959,347034.768359128,0.0,1.0
2007-12-17,28.51,29.13,28.45,28.71,380600,20.2425366000514,20.682746094686,20.1999356812158,20.3845396628368,536044.776126152,0.0,1.0
2007-12-18,29.7,29.71,28.39,28.55,234300,21.0874548236242,21.0945549767635,20.1573347623802,20.2709372126085,329992.882412921,0.0,1.0
2007-12-19,30.51,30.61,29.37,29.47,265900,21.6625672279049,21.7335687592976,20.8531497700284,20.9241513014211,374498.964718717,0.0,1.0
2007-12-20,30.51,30.8,29.95,30.51,323800,21.6625672279049,21.8684716689436,21.2649586521059,21.6625672279049,456046.501601808,0.0,1.0
2007-12-21,31.1,31.39,30.46,30.81,603200,22.0814762631217,22.2873807041604,21.6270664622085,21.8755718220829,849559.140723317,0.0,1.0
2007-12-24,31.11,31.5,31.0,31.25,133700,22.0885764162609,22.3654823886924,22.010474731729,22.1879785602107,188305.797603959,0.0,1.0
2007-12-26,31.26,31.78,30.94,31.14,270700,22.1950787133499,22.5642866765919,21.9678738128934,22.1098768756787,381259.382284156,0.0,1.0
2007-12-27,29.18,31.25,29.18,31.18,291000,20.7182468603823,22.1879785602107,20.7182468603823,22.1382774882358,409850.314904652,0.0,1.0
2007-12-28,29.32,30.44,29.21,30.29,258500,20.8176490043321,21.61286615593,20.7395473198001,21.506363858841,364076.654305334,0.0,1.0
2007-12-31,29.02,29.57,28.68,29.2,233200,20.604644410154,20.9951528328138,20.3632392034189,20.7324471666609,328443.620054175,0.0,1.0
2008-01-02,27.55,29.21,27.5,29.0,438100,19.5609218986817,20.7395473198001,19.5254211329854,20.5904441038755,617028.944878791,0.0,1.0
2008-01-03,27.69,28.5,27.69,27.84,293500,19.6603240426315,20.2354364469121,19.6603240426315,19.7668263397205,413371.365719983,0.0,1.0
2008-01-04,26.43,27.67,26.33,27.37,302900,18.7657047470838,19.6461237363529,18.6947032156911,19.4331191421749,426610.516785632,0.0,1.0
2008-01-07,26.9,27.45,26.26,26.5,362000,19.0994119446293,19.4899203672891,18.6450021437162,18.8154058190587,509848.158060083,0.0,1.0
2008-01-08,25.62,27.36,25.51,27.08,313300,18.1905923428031,19.4260189890357,18.1124906582712,19.2272147011362,441258.088177414,0.0,1.0
2008-01-09,25.92,26.11,24.9,25.52,299300,18.4035969369811,18.5384998466272,17.6793813167759,18.1195908114104,421540.203611555,0.0,1.0
2008-01-10,25.81,26.24,25.01,25.19,289000,18.3254952524492,18.6308018374377,17.7574830013078,17.8852857578146,407033.474252386,0.0,1.0
2008-01-11,25.1,26.03,24.9,25.56,263700,17.8213843795612,18.4816986215131,17.6793813167759,18.1479914239675,371400.440001226,0.0,1.0
2008-01-14,25.6,26.09,24.72,25.32,327500,18.1763920365246,18.5242995403487,17.5515785602691,17.9775877486251,461257.656808499,0.0,1.0
2008-01-15,25.53,25.61,25.0,25.29,273300,18.1266909645497,18.1834921896639,17.7503828481685,17.9562872892073,384921.275132101,0.0,1.0
2008-01-16,25.09,26.04,24.73,25.92,330100,17.8142842264219,18.4887987746524,17.5586787134083,18.4035969369811,464919.549656446,0.0,1.0
2008-01-17,22.4,25.23,22.37,25.2,656700,15.904343031959,17.9136863703717,15.8830425725412,17.8923859109539,924909.628171425,0.0,1.0
2008-01-18,24.0,24.06,22.05,22.62,733700,17.0403675342418,17.0829684530774,15.6558376720847,16.0605464010229,1033357.99328365,0.0,1.0
2008-01-22,24.24,25.82,22.3,22.56,723500,17.2107712095842,18.3325954055885,15.8333415005663,16.0179454821873,1018992.1059571,0.0,1.0
2008-01-23,27.72,28.68,24.0,24.94,1087900,19.6816245020493,20.3632392034189,17.0403675342418,17.7077819293329,1532220.4727999,0.0,1.0
2008-01-24,28.19,28.75,27.66,27.95,680700,20.0153316995948,20.4129402753938,19.6390235832137,19.8449280242524,958711.715998615,0.0,1.0
2008-01-25,28.0,29.54,27.64,28.54,558700,19.8804287899488,20.9738523733959,19.6248232769351,20.2638370594692,786884.436210407,0.0,1.0
2008-01-28,29.26,29.31,27.69,27.7,326100,20.7750480854965,20.8105488511928,19.6603240426315,19.6674241957707,459285.868351913,0.0,1.0
2008-01-29,28.48,29.78,28.46,29.39,423500,20.2212361406336,21.1442560487384,20.2070358343551,20.8673500763069,596466.008117251,0.0,1.0
2008-01-30,28.94,30.2,28.14,28.57,341100,20.5478431850399,21.4424624805876,19.9798309338985,20.285137518887,480412.173243906,0.0,1.0
2008-01-31,30.15,30.62,28.41,28.42,426900,21.4069617148913,21.7406689124368,20.1715350686587,20.178635221798,601254.637226101,0.0,1.0
2008-02-01,30.35,30.68,29.06,30.15,486100,21.5489647776766,21.7832698312724,20.6330450227111,21.4069617148913,684633.120533166,0.0,1.0
2008-02-04,30.0,30.33,29.15,30.09,274700,21.3004594178022,21.5347644713981,20.6969464009645,21.3643607960557,386893.063588687,0.0,1.0
2008-02-05,28.3,29.77,28.15,29.24,340100,20.0934333841268,21.1371558955991,19.9869310870378,20.7608477792179,479003.752917773,0.0,1.0
2008-02-06,28.33,29.32,28.17,28.57,282800,20.1147338435446,20.8176490043321,20.0011313933163,20.285137518887,398301.268230362,0.0,1.0
2008-02-07,29.23,29.53,28.16,28.34,444900,20.7537476260787,20.9667522202567,19.994031240177,20.1218339966839,626606.203096492,0.0,1.0
2008-02-08,28.45,29.43,28.2,29.06,288400,20.1999356812158,20.895750688864,20.0224318527341,20.6330450227111,406188.422056706,0.0,1.0
2008-02-11,28.62,28.77,28.02,28.32,429600,20.3206382845833,20.4271405816724,19.8946290962273,20.1076336904053,605057.372106662,0.0,1.0
2008-02-12,27.95,28.95,27.62,28.71,412000,19.8449280242524,20.5549433381792,19.6106229706566,20.3845396628368,580269.174366724,0.0,1.0
2008-02-13,30.02,30.17,28.18,28.58,358900,21.4211620211698,21.5281964749731,20.1082060545158,20.393631264658,502968.886064736,0.15,1.0
2008-02-14,28.81,30.13,28.47,30.08,391200,20.5577507604897,21.4996539539589,20.3151393318689,21.4639758026911,548234.684392658,0.0,1.0
2008-02-15,27.68,28.98,27.22,28.57,301500,19.7514245418381,20.6790564748002,19.4231855501746,20.3864956344044,422527.498324096,0.0,1.0
2008-02-19,28.1,28.54,27.73,28.01,300700,20.0511210124874,20.3650887436438,19.7871026931059,19.9869003402054,421406.364000184,0.0,1.0
2008-02-20,29.47,29.59,27.695,28.17,420100,21.0287023572243,21.114329920267,19.7621279872184,20.1010704242623,588735.661843956,0.0,1.0
2008-02-21,29.22,30.19,28.76,29.47,448700,20.8503116008855,21.5424677354802,20.522072609222,21.0287023572243,628816.213923785,0.0,1.0
2008-02-22,29.59,29.78,28.48,29.21,323800,21.114329920267,21.2499068950845,20.3222749621224,20.8431759706319,453779.117603124,0.0,1.0
2008-02-25,29.93,30.0,28.92,29.66,426000,21.3569413488878,21.4068907606627,20.6362426932788,21.1642793320418,597004.027482802,0.0,1.0
2008-02-26,29.63,30.11,29.22,29.34,381400,21.1428724412812,21.4853826934518,20.8503116008855,20.9359391639281,534500.788924743,0.0,1.0
2008-02-27,29.6,29.61,28.75,29.34,340600,21.1214655505205,21.1286011807741,20.5149369789684,20.9359391639281,477322.938405264,0.0,1.0
2008-02-28,28.51,29.54,28.29,29.1,504000,20.3436818528831,21.0786517689992,20.1866979873049,20.7646840378428,706314.62406416,0.0,1.0
2008-02-29,27.64,28.77,27.39,28.12,372800,19.7228820208239,20.5292082394755,19.544491264485,20.0653922729945,522448.594942696,0.0,1.0
2008-03-03,28.42,28.71,27.07,28.56,368000,20.2794611806011,20.4863944579542,19.3161510963713,20.3793600041509,515721.788999228,0.0,1.0
2008-03-04,27.74,28.32,27.09,28.07,426300,19.7942383233594,20.2081048780656,19.3304223568784,20.0297141217267,597424.452854269,0.0,1.0
2008-03-05,27.63,28.2,27.27,27.99,244600,19.7157463905703,20.1224773150229,19.4588637014424,19.9726290796983,342786.8195359,0.0,1.0
2008-03-06,27.61,28.08,27.3001,27.42,380900,19.7014751300632,20.0368497519803,19.4803419485056,19.5658981552457,533800.079972299,0.0,1.0
2008-03-07,27.95,28.24,27.14,27.36,318900,19.9440865586841,20.1510198360371,19.3661005081462,19.5230843737244,446912.169869167,0.0,1.0
2008-03-10,26.5,27.99,26.36,27.99,384700,18.9094201719187,19.9726290796983,18.8095213483689,19.9726290796983,539125.468010878,0.0,1.0
2008-03-11,27.15,27.54,25.67,26.08,977300,19.3732361383997,19.6515257182883,18.3171628608737,18.6097237012694,1369605.71844822,0.0,1.0
2008-03-12,26.23,27.37,26.11,26.83,383000,18.7167581550727,19.5302200039779,18.6311305920301,19.144895970286,536743.057572567,0.0,1.0
2008-03-13,27.47,27.93,25.56,25.97,353600,19.6015763065135,19.929815298177,18.2386709280846,18.5312317684803,495541.371168822,0.0,1.0
2008-03-14,26.6,27.78,25.99,27.78,452600,18.9807764744542,19.8227808443736,18.5455030289874,19.8227808443736,634281.743752856,0.0,1.0
2008-03-17,27.4,28.04,25.51,25.8,539100,19.5516268947386,20.0083072309661,18.2029927768168,18.4099260541699,755504.39252577,0.0,1.0
2008-03-18,29.34,29.63,27.52,28.11,790500,20.9359391639281,21.1428724412812,19.6372544577812,20.0582566427409,1107820.85381492,0.0,1.0
2008-03-19,28.81,30.06,28.51,29.5,451900,20.5577507604897,21.449704542184,20.3436818528831,21.050109247985,633300.751219433,0.0,1.0
2008-03-20,29.3,30.06,28.23,28.64,1106000,20.9073966429139,21.449704542184,20.1438842057836,20.4364450461793,1549968.20280746,0.0,1.0
2008-03-24,30.38,30.55,29.39,29.54,610000,21.6780447102977,21.7993504246082,20.9716173151959,21.0786517689992,854864.921982417,0.0,1.0
2008-03-25,30.6,30.68,29.92,30.37,316900,21.8350285758759,21.8921136179044,21.3498057186343,21.6709090800442,444109.33405939,0.0,1.0
2008-03-26,30.2,30.52,29.75,30.39,391400,21.5496033657338,21.7779435338475,21.2285000043238,21.6851803405513,548514.967973634,0.0,1.0
2008-03-27,30.03,30.58,29.75,30.32,327500,21.4282976514233,21.8207573153688,21.2285000043238,21.6352309287764,458964.363851216,0.0,1.0
2008-03-28,29.35,30.37,29.21,30.13,313000,20.9430747941817,21.6709090800442,20.8431759706319,21.4996539539589,438643.804230321,0.0,1.0
2008-03-31,29.89,30.53,29.03,29.5,316400,21.3283988278736,21.7850791641011,20.7147346260679,21.050109247985,443408.625106945,0.0,1.0
2008-04-01,31.22,31.22,29.73,30.21,376800,22.2774376515963,22.2774376515963,21.2142287438167,21.5567389959873,528054.266562253,0.0,1.0
2008-04-02,31.35,31.79,30.94,31.05,310400,22.3702008448925,22.6841685760489,22.0776400044968,22.1561319372859,435000.11767761,0.0,1.0
2008-04-03,31.13,31.88,30.96,31.03,462900,22.2132169793143,22.7483892483309,22.0919112650039,22.1418606767788,648716.348173214,0.0,1.0
2008-04-04,31.35,31.99,30.63,31.09,475900,22.3702008448925,22.82688118112,21.8564354666366,22.1846744583001,666934.780936773,0.0,1.0
2008-04-07,31.42,32.06,31.12,31.42,387300,22.4201502566674,22.8768305928949,22.2060813490608,22.4201502566674,542769.154563589,0.0,1.0
2008-04-08,32.13,32.17,31.23,31.23,529100,22.9267800046697,22.955322525684,22.2845732818499,22.2845732818499,741490.21347688,0.0,1.0
2008-04-09,30.06,32.2,29.98,32.15,414000,21.449704542184,22.9767294164446,21.3926195001556,22.9410512651768,580187.012624131,0.0,1.0
2008-04-10,30.21,30.64,29.7,30.06,541100,21.5567389959873,21.8635710968902,21.1928218530561,21.449704542184,758307.22833555,0.0,1.0
2008-04-11,29.3,30.03,29.25,29.91,249400,20.9073966429139,21.4282976514233,20.8717184916461,21.3426700883807,349513.625479368,0.0,1.0
2008-04-14,29.41,29.74,29.28,29.35,222500,20.985888575703,21.2213643740703,20.8931253824068,20.9430747941817,311815.483837848,0.0,1.0
2008-04-15,29.81,29.82,29.25,29.67,189400,21.2713137858452,21.2784494160987,20.8717184916461,21.1714149622954,265428.551186015,0.0,1.0
2008-04-16,31.14,31.2,30.04,30.14,189900,22.2203526095679,22.2631663910892,21.4354332816769,21.5067895842124,266129.26013846,0.0,1.0
2008-04-17,30.59,31.22,30.51,31.1746,203600,21.8278929456224,22.2774376515963,21.770807903594,22.2450418902452,285328.685435442,0.0,1.0
2008-04-18,31.29,31.49,31.09,31.2,246400,22.3273870633712,22.4700996684423,22.1846744583001,22.2631663910892,345309.3717647,0.0,1.0
2008-04-21,31.74,31.85,31.0,31.0,254600,22.6484904247811,22.7269823575702,22.1204537860181,22.1204537860181,356800.998584792,0.0,1.0
2008-04-22,31.06,32.15,30.53,32.15,352200,22.1632675675394,22.9410512651768,21.7850791641011,22.9410512651768,493579.386101979,0.0,1.0
2008-04-23,31.99,32.04,30.93,31.06,374000,22.82688118112,22.8625593323877,22.0705043742432,22.1632675675394,524130.296428562,0.0,1.0
2008-04-24,27.65,31.88,26.93,29.35,1629200,19.7300176510774,22.7483892483309,19.2162522728215,20.9430747941817,2283190.0506455,0.0,1.0
2008-04-25,26.46,28.0,25.86,28.0,877400,18.8808776509045,19.9797647099518,18.4527398356912,19.9797647099518,1229604.06974979,0.0,1.0
2008-04-28,26.82,27.09,26.16,26.39,900400,19.1377603400324,19.3304223568784,18.6668087432979,18.8309282391296,1261836.68156224,0.0,1.0
2008-04-29,24.73,26.55,24.63,26.55,812500,17.6464136170396,18.9450983231865,17.5750573145041,18.9450983231865,1138652.04772248,0.0,1.0
2008-04-30,24.16,25.22,23.99,24.76,688900,17.239682692587,17.9960594994638,17.1183769782766,17.6678205078003,965436.794678175,0.0,1.0
2008-05-01,24.29,24.38,23.81,24.23,566500,17.3324458858832,17.3966665581652,16.9899356337126,17.2896321043619,793903.243119736,0.0,1.0
2008-05-02,25.65,25.74,24.25,24.45,656100,18.3028916003666,18.3671122726486,17.303903364869,17.4466159699401,919470.287397808,0.0,1.0
2008-05-05,25.14,25.79,25.06,25.45,675200,17.9389744574353,18.4027904239164,17.8818894154069,18.1601789952955,946237.369381194,0.0,1.0
2008-05-06,25.07,25.46,24.7,25.41,364100,17.8890250456604,18.1673146255491,17.6250067262789,18.1316364742813,510256.259170161,0.0,1.0
2008-05-07,24.6,25.41,24.55,25.0,287800,17.5536504237434,18.1316364742813,17.5179722724756,17.8390756338856,403328.073027114,0.0,1.0
2008-05-08,24.72,25.02,24.31,24.73,256200,17.6392779867861,17.8533468943927,17.3467171463903,17.6464136170396,359043.267232614,0.0,1.0
2008-05-09,25.16,25.22,24.27,24.72,242800,17.9532457179424,17.9960594994638,17.3181746253761,17.6392779867861,340264.2673071,0.0,1.0
2008-05-12,26.93,27.2,25.74,25.99,476700,19.2162522728215,19.4089142896675,18.3671122726486,18.5455030289874,668055.915260686,0.0,1.0
2008-05-13,26.78,27.1,26.5,26.92,374800,19.2162522728215,19.4458714187253,19.0153355201557,19.3167106491544,522325.782233616,0.15,1.0
2008-05-14,26.92,27.58,26.33,26.72,341500,19.3167106491544,19.790300137581,18.8933503488944,19.1731986829646,475918.502221932,0.0,1.0
2008-05-15,27.54,27.64,26.45,26.6,258900,19.761597744343,19.8333537274379,18.9794575286083,19.0870915032507,360806.150000755,0.0,1.0
2008-05-16,27.4,27.82,26.74,27.82,328800,19.6611393680101,19.9625144970088,19.1875498795836,19.9625144970088,458219.629664922,0.0,1.0
2008-05-19,27.55,27.89,27.07,27.2,304100,19.7687733426525,20.0127436851752,19.4243446237968,19.5176274018202,423797.412959558,0.0,1.0
2008-05-20,27.37,27.67,26.86,27.37,347400,19.6396125730816,19.8548805223664,19.2736570592975,19.6396125730816,484140.813094872,0.0,1.0
2008-05-21,26.65,27.67,26.58,27.37,471100,19.1229694947981,19.8548805223664,19.0727403066317,19.6396125730816,656530.619024164,0.0,1.0
2008-05-22,26.79,27.39,26.35,27.0,296200,19.223427871131,19.6539637697006,18.9077015455134,19.3741154356304,412787.878061892,0.0,1.0
2008-05-23,26.6,26.78,26.23,26.47,221800,19.0870915032507,19.2162522728215,18.8215943657994,18.9938087252273,309103.144342091,0.0,1.0
2008-05-27,26.46,26.91,26.16,26.52,302600,18.9866331269178,19.3095350508449,18.771365177633,19.0296867167747,421706.994941013,0.0,1.0
2008-05-28,26.89,26.98,26.31,26.62,191400,19.295183854226,19.3597642390114,18.8789991522754,19.1014426998697,266737.339166259,0.0,1.0
2008-05-29,27.28,27.58,26.9,27.01,335200,19.5750321882962,19.790300137581,19.3023594525354,19.3812910339399,467138.746544044,0.0,1.0
2008-05-30,27.57,27.77,26.98,27.25,319700,19.7831245392715,19.9266365054613,19.3597642390114,19.5535053933677,445537.760352419,0.0,1.0
2008-06-02,27.9,27.95,27.14,27.55,421500,20.0199192834847,20.0557972750322,19.4745738119633,19.7687733426525,587407.463210964,0.0,1.0
2008-06-03,27.3,28.2,26.72,27.95,568800,19.5893833849152,20.2351872327695,19.1731986829646,20.0557972750322,792686.512632017,0.0,1.0
2008-06-04,27.24,27.35,26.85,27.25,306900,19.5463297950582,19.6252613764626,19.266481460988,19.5535053933677,427699.526594175,0.0,1.0
2008-06-05,27.79,27.82,27.08,27.24,300800,19.9409877020803,19.9625144970088,19.4315202221063,19.5463297950582,419198.493318761,0.0,1.0
2008-06-06,27.4,27.64,27.04,27.5,404800,19.6611393680101,19.8333537274379,19.4028178288683,19.732895351105,564134.142604502,0.0,1.0
2008-06-09,26.98,27.27,26.63,27.27,385500,19.3597642390114,19.5678565899867,19.1086182981791,19.5678565899867,537237.430765898,0.0,1.0
2008-06-10,26.88,27.18,26.18,26.73,455800,19.2880082559165,19.5032762052012,18.785716374252,19.1803742812741,635208.355235009,0.0,1.0
2008-06-11,26.42,27.1,26.4,26.76,285300,18.9579307336798,19.4458714187253,18.9435795370608,19.2019010762026,397597.507127136,0.0,1.0
2008-06-12,26.82,27.11,26.27,26.55,317900,19.2449546660595,19.4530470170348,18.8502967590374,19.0512135117032,443029.258730167,0.0,1.0
2008-06-13,27.92,27.98,26.97,27.19,269900,20.0342704801037,20.0773240699607,19.3525886407019,19.5104518035107,376135.882136747,0.0,1.0
2008-06-16,28.04,28.32,27.4,27.94,352700,20.1203776598176,20.3212944124834,19.6611393680101,20.0486216767227,491526.956760396,0.0,1.0
2008-06-17,27.13,28.04,27.01,28.04,362100,19.4673982136538,20.1203776598176,19.3812910339399,20.1203776598176,504626.909676606,0.0,1.0
2008-06-18,26.47,27.17,26.32,27.05,333100,18.9938087252273,19.4961006068918,18.8861747505849,19.4099934271778,464212.161318081,0.0,1.0
2008-06-19,26.65,27.04,26.33,26.53,430600,19.1229694947981,19.4028178288683,18.8933503488944,19.0368623150842,600089.332523466,0.0,1.0
2008-06-20,26.62,26.77,26.07,26.41,454800,19.1014426998697,19.209076674512,18.7067847928476,18.9507551353703,633814.743222646,0.0,1.0
2008-06-23,26.43,26.77,26.26,26.76,205200,18.9651063319893,19.209076674512,18.8431211607279,19.2019010762026,285969.184936867,0.0,1.0
2008-06-24,25.41,26.36,25.41,26.2,320900,18.233195304421,18.9148771438228,18.233195304421,18.800067570871,447210.094767256,0.0,1.0
2008-06-25,25.68,25.78,25.35,25.36,370200,18.4269364587773,18.4986924418723,18.1901417145641,18.1973173128736,515915.166976747,0.0,1.0
2008-06-26,24.65,25.58,24.54,25.3,358000,17.6878498328996,18.3551804756824,17.6089182514952,18.1542637230166,498913.100425918,0.0,1.0
2008-06-27,24.52,25.01,24.2,24.8,737700,17.5945670548762,17.9461713720413,17.3649479089724,17.795483807542,1028067.58152011,0.0,1.0
2008-06-30,24.17,24.85,24.13,24.52,269300,17.3434211140439,17.8313617990894,17.314718720806,17.5945670548762,375299.71492933,0.0,1.0
2008-07-01,23.82,24.23,23.34,23.88,478900,17.0922751732117,17.3864747039009,16.747846454356,17.1353287630686,667400.792720593,0.0,1.0
2008-07-02,23.28,23.88,23.11,23.75,342200,16.7047928644991,17.1353287630686,16.5828076932377,17.0420459850452,476894.030630584,0.0,1.0
2008-07-03,23.25,23.76,22.93,23.3,151200,16.6832660695706,17.0492215833547,16.4536469236668,16.7191440611181,210714.136269271,0.0,1.0
2008-07-07,23.51,24.02,23.32,23.43,292100,16.8698316256174,17.2357871394015,16.7334952577371,16.8124268391415,407074.068811204,0.0,1.0
2008-07-08,24.83,24.89,23.37,23.5,337100,17.8170106024705,17.8600641923274,16.7693732492845,16.8626560273079,469786.609367533,0.0,1.0
2008-07-09,23.34,24.69,23.29,24.55,315200,16.747846454356,17.7165522261376,16.7119684628086,17.6160938498047,439266.506296787,0.0,1.0
2008-07-10,23.55,23.69,23.15,23.36,329100,16.8985340188554,16.9989923951883,16.6115100864757,16.762197650975,458637.71326863,0.0,1.0
2008-07-11,24.02,24.24,22.92,23.28,348100,17.2357871394015,17.3936503022104,16.4464713253573,16.7047928644991,485116.341503527,0.0,1.0
2008-07-14,24.12,24.44,23.62,24.43,181500,17.3075431224965,17.5371622684002,16.9487632070218,17.5299866700907,252940.580243866,0.0,1.0
2008-07-15,25.32,26.37,23.71,23.88,445600,18.1686149196356,18.9220527421323,17.0133435918073,17.1353287630686,620993.512708909,0.0,1.0
2008-07-16,25.27,25.55,24.96,25.52,457600,18.1327369280881,18.3336536807539,17.9102933804939,18.3121268858255,637716.856857265,0.0,1.0
2008-07-17,25.49,25.57,24.66,25.32,419800,18.290600090897,18.3480048773729,17.6950254312091,18.1686149196356,585038.322789945,0.0,1.0
2008-07-18,25.65,26.2,25.31,25.52,234000,18.4054096638489,18.800067570871,18.1614393213261,18.3121268858255,326105.210892918,0.0,1.0
2008-07-21,25.51,25.88,25.11,25.7,203000,18.304951287516,18.5704484249672,18.0179273551363,18.4412876553963,282903.238509668,0.0,1.0
2008-07-22,26.89,26.93,25.22,25.43,360600,19.295183854226,19.3238862474639,18.0968589365407,18.24754650104,502536.491658061,0.0,1.0
2008-07-23,26.89,27.24,26.74,27.07,218300,19.295183854226,19.5463297950582,19.1875498795836,19.4243446237968,304225.502298821,0.0,1.0
2008-07-24,26.18,27.18,26.07,26.89,253500,18.785716374252,19.5032762052012,18.7067847928476,19.295183854226,353280.645133995,0.0,1.0
2008-07-25,27.46,27.77,26.41,26.41,280000,19.704192957867,19.9266365054613,18.9507551353703,18.9507551353703,390211.363461613,0.0,1.0
2008-07-28,26.9,27.53,26.74,27.4,305900,19.3023594525354,19.7544221460335,19.1875498795836,19.6611393680101,426305.914581813,0.0,1.0
2008-07-29,28.03,28.18,26.95,27.0,256400,20.1132020615081,20.2208360361505,19.3382374440829,19.3741154356304,357322.119969848,0.0,1.0
2008-07-30,28.36,28.63,27.83,27.91,291900,20.3499968057214,20.5437379600777,19.9696900953183,20.0270948817942,406795.346408731,0.0,1.0
2008-07-31,26.72,28.03,26.68,28.03,369200,19.1731986829646,20.1132020615081,19.1444962897266,20.1132020615081,514521.554964383,0.0,1.0
2008-08-01,26.85,27.47,26.2,26.74,397700,19.266481460988,19.7113685561765,18.800067570871,19.1875498795836,554239.497316726,0.0,1.0
2008-08-04,26.73,27.23,26.19,26.89,182500,19.1803742812741,19.5391541967487,18.7928919725615,19.295183854226,254334.192256229,0.0,1.0
2008-08-05,27.91,27.96,27.06,27.06,208200,20.0270948817942,20.0629728733417,19.4171690254873,19.4171690254873,290150.020973956,0.0,1.0
2008-08-06,28.1,28.3,27.15,27.86,207700,20.1634312496746,20.3069432158644,19.4817494102728,19.9912168902468,289453.214967774,0.0,1.0
2008-08-07,26.36,27.9,25.74,27.83,643100,18.9148771438228,20.0199192834847,18.4699900486343,19.9696900953183,896231.885150584,0.0,1.0
2008-08-08,29.41,30.32,26.35,26.35,1281800,21.1034346282181,21.756414074382,18.9077015455134,18.9077015455134,1786331.87744677,0.0,1.0
2008-08-11,30.76,31.03,29.13,29.49,610800,22.0721403999996,22.2658815543559,20.9025178755523,21.1608394146941,851218.217151262,0.0,1.0
2008-08-12,29.78,30.86,29.69,30.6,547000,21.3689317656694,22.1438963830946,21.3043513808839,21.9573308270478,762305.770762505,0.0,1.0
2008-08-13,30.7,30.78,29.39,29.68,459700,22.1367207847851,22.1944060506738,21.1921245558578,21.4012336447043,637528.482073096,0.15,1.0
2008-08-14,30.23,30.916,29.81,30.495,367100,21.797819847689,22.2924710026845,21.4949722017734,21.9889022909453,509107.473937424,0.0,1.0
2008-08-15,30.55,31.1,29.97,30.5,295900,22.0285609112438,22.4251471142285,21.6103427335508,21.9925076200634,410364.754938937,0.0,1.0
2008-08-18,30.49,31.29,30.33,30.76,367500,21.9852969618273,22.5621496207142,21.8699264300499,22.1799847342016,509662.208313819,0.0,1.0
2008-08-19,29.61,30.62,29.3,30.3,237600,21.3507590370517,22.0790355188964,21.127228631733,21.8482944553416,329512.21957922,0.0,1.0
2008-08-20,30.12,30.21,29.18,29.54,198200,21.7185026070921,21.7833985312168,21.0407007329,21.3002844293991,274870.883504215,0.0,1.0
2008-08-21,29.84,30.45,29.35,29.35,234500,21.5166041764817,21.9564543288829,21.1632819229134,21.1632819229134,325213.028162151,0.0,1.0
2008-08-22,30.68,30.93,29.96,30.03,290900,22.1222994683129,22.3025659242151,21.6031320753147,21.6536066829673,403430.575233987,0.0,1.0
2008-08-25,29.45,30.45,28.92,30.45,382600,21.2353885052743,21.9564543288829,20.8532236187617,21.9564543288829,530603.431022768,0.0,1.0
2008-08-26,28.79,29.55,28.335,29.43,339800,20.7594850616926,21.3074950876352,20.4314001119507,21.2209671888021,471246.852748397,0.0,1.0
2008-08-27,29.22,29.44,28.74,28.74,244300,21.0695433658443,21.2281778470382,20.7234317705122,20.7234317705122,338804.020383854,0.0,1.0
2008-08-28,29.99,30.05,29.44,29.44,347600,21.6247640500229,21.6680279994395,21.2281778470382,21.2281778470382,482064.17308812,0.0,1.0
2008-08-29,29.11,30.04,28.98,29.93,306000,20.9902261252474,21.6608173412034,20.8964875681782,21.5815001006064,424371.797942935,0.0,1.0
2008-09-02,28.68,29.77,28.38,29.77,363600,20.6801678210956,21.466129568829,20.463848074013,21.466129568829,504253.54814396,0.0,1.0
2008-09-03,28.53,28.99,28.19,28.58,588500,20.5720079475543,20.9036982264143,20.3268455675274,20.6080612387348,816152.951272609,0.0,1.0
2008-09-04,27.63,28.52,27.17,28.22,284200,19.9230487063066,20.5647972893183,19.5913584274466,20.3484775422357,394138.774429354,0.0,1.0
2008-09-05,27.87,28.11,27.34,27.52,309900,20.0961045039726,20.2691603016387,19.7139396174601,19.8437314657096,429780.458112798,0.0,1.0
2008-09-08,29.11,29.23,28.55,28.61,356000,20.9902261252474,21.0767540240804,20.5864292640265,20.629693213443,493713.594992434,0.0,1.0
2008-09-09,28.39,29.65,28.35,29.31,426700,20.4710587322491,21.379601669996,20.4422160993048,21.1344392899691,591762.896020428,0.0,1.0
2008-09-10,29.14,29.33,28.2,28.72,354900,21.0118580999556,21.1488606064412,20.3340562257635,20.70901045404,492188.075457346,0.0,1.0
2008-09-11,29.89,29.91,28.205,28.87,301300,21.5526574676621,21.5670787841343,20.3376615548815,20.8171703275813,417853.669020283,0.0,1.0
2008-09-12,29.83,30.05,29.2,29.66,229600,21.5093935182456,21.6680279994395,21.0551220493721,21.3868123282321,318417.5320513,0.0,1.0
2008-09-15,28.34,29.84,28.11,29.05,234900,20.4350054410687,21.5166041764817,20.2691603016387,20.9469621758308,325767.762538548,0.0,1.0
2008-09-16,29.92,29.92,27.82,27.82,471300,21.5742894423703,21.5742894423703,20.0600512127922,20.0600512127922,653615.778988582,0.0,1.0
2008-09-17,28.45,29.57,27.87,29.2,596600,20.5143226816657,21.3219164041073,20.0961045039726,21.0551220493721,827386.322394624,0.0,1.0
2008-09-18,27.17,29.3,24.83,28.84,789600,19.5913584274466,21.127228631733,17.9040644002024,20.795538352873,1095045.65900569,0.0,1.0
2008-09-19,29.26,29.98,24.6,27.39,1021600,21.0983859987886,21.6175533917869,17.7382192607724,19.7499929086405,1416791.59731537,0.0,1.0
2008-09-22,28.16,29.53,28.07,29.3,341600,20.3052135928191,21.293073771163,20.2403176686944,21.127228631733,473743.15744218,0.0,1.0
2008-09-23,28.03,29.06,27.8,28.11,339100,20.21147503575,20.9541728340669,20.04562989632,20.2691603016387,470276.067589705,0.0,1.0
2008-09-24,27.31,28.29,27.26,28.14,314400,19.6923076427518,20.3989521498883,19.6562543515714,20.290792276347,436021.219847252,0.0,1.0
2008-09-25,28.26,28.82,27.46,27.51,232600,20.37732017518,20.7811170364008,19.8004675162931,19.8365208074735,322578.039874271,0.0,1.0
2008-09-26,27.45,27.86,26.77,27.52,375600,19.793256858057,20.0888938457366,19.3029320980031,19.8437314657096,520895.579435839,0.0,1.0
2008-09-29,25.29,26.93,24.66,26.93,487600,18.2357546790624,19.4183026297805,17.7814832101889,19.4183026297805,676221.204826716,0.0,1.0
2008-09-30,26.93,27.02,25.39,25.66,391400,19.4183026297805,19.4831985539053,18.3078612614232,18.5025490337976,542807.587303481,0.0,1.0
2008-10-01,25.64,26.78,25.29,26.7,235300,18.4881277173254,19.3101427562392,18.2357546790624,19.2524574903505,326322.496914944,0.0,1.0
2008-10-02,24.27,25.59,23.5,25.49,416100,17.5002675389816,18.452074426145,16.9450468548029,18.3799678437841,577062.435045932,0.0,1.0
2008-10-03,24.24,26.05,24.07,24.6,488500,17.4786355642733,18.7837647050049,17.3560543742598,17.7382192607724,677469.357173608,0.0,1.0
2008-10-06,25.2,25.49,23.0,23.87,513800,18.1708587549376,18.3799678437841,16.5845139429986,17.2118412095381,712556.306480654,0.0,1.0
2008-10-07,23.18,25.48,23.14,25.22,450100,16.7143057912481,18.372757185548,16.6854631583038,18.1852800714098,624214.857039594,0.0,1.0
2008-10-08,23.25,24.62,22.6,22.85,467100,16.7647803989008,17.7526405772446,16.2960876135551,16.4763540694573,647791.068036421,0.0,1.0
2008-10-09,22.03,23.8,22.03,23.47,693800,15.8850800940982,17.1613666018855,15.8850800940982,16.9234148800947,962186.775858853,0.0,1.0
2008-10-10,24.41,24.92,20.04,20.87,901300,17.6012167542868,17.9689603243272,14.450159105117,15.0486437387122,1249955.23361427,0.0,1.0
2008-10-13,25.4,25.76,23.94,25.76,285900,18.3150719196593,18.5746556161584,17.2623158171907,18.5746556161584,396496.395529037,0.0,1.0
2008-10-14,23.92,26.2,22.98,25.6,327200,17.2478945007185,18.8919245785462,16.5700926265264,18.459285084381,453772.719891925,0.0,1.0
2008-10-15,21.72,23.83,21.72,23.83,542000,15.6615496887795,17.1829985765938,15.6615496887795,17.1829985765938,751665.080016574,0.0,1.0
2008-10-16,22.46,22.58,20.4,21.89,696700,16.1951383982499,16.281666297083,14.7097428016161,15.784130878793,966208.600087725,0.0,1.0
2008-10-17,21.66,23.47,20.87,21.58,822400,15.618285739363,16.9234148800947,15.0486437387122,15.5606004734743,1140533.87787017,0.0,1.0
2008-10-20,22.31,22.47,21.23,21.3,378700,16.0869785247086,16.202349056486,15.3082274352113,15.3587020428639,525194.770852909,0.0,1.0
2008-10-21,20.99,22.31,20.84,21.95,598800,15.1351716375452,16.0869785247086,15.0270117640039,15.8273948282095,830437.361464806,0.0,1.0
2008-10-22,20.11,20.58,19.74,20.43,661900,14.5006337127696,14.8395346498657,14.2338393580344,14.7313747763244,917946.709341274,0.0,1.0
2008-10-23,20.12,20.86,18.91,20.25,559800,14.5078443710057,15.0414330804761,13.6353547244393,14.6015829280748,776350.759766196,0.0,1.0
2008-10-24,18.89,20.06,18.6,18.74,674000,13.6209334079671,14.4645804215892,13.4118243191206,13.5127735344258,934727.424227251,0.0,1.0
2008-10-27,17.76,19.86,17.76,18.78,581000,12.8061290272893,14.3203672568675,12.8061290272893,13.5416161673702,805751.681715185,0.0,1.0
2008-10-28,19.27,19.33,17.54,17.83,648900,13.8949384209384,13.9382023703549,12.6474945460954,12.856603634942,899917.842108401,0.0,1.0
2008-10-29,18.91,20.19,18.56,19.76,407700,13.6353547244393,14.5583189786583,13.3829816861763,14.2482606745066,565413.013141616,0.0,1.0
2008-10-30,19.7,20.0,19.08,19.08,300300,14.2049967250901,14.4213164721727,13.7579359144527,13.7579359144527,416466.833079293,0.0,1.0
2008-10-31,20.19,20.99,19.23,19.56,564800,14.5583189786583,15.1351716375452,13.866095787994,14.1040475097849,783284.939471146,0.0,1.0
2008-11-03,19.94,20.31,19.55,20.19,452600,14.3780525227562,14.6448468774914,14.0968368515488,14.5583189786583,627681.946892067,0.0,1.0
2008-11-04,19.73,20.09,19.12,20.05,303200,14.2266286997984,14.4862123962975,13.7867785473971,14.4573697633531,420488.657308163,0.0,1.0
2008-11-05,18.88,19.7393,18.78,19.48,242800,13.613722749731,14.2333346119579,13.5416161673702,14.0463622438962,336723.766472369,0.0,1.0
2008-11-06,18.22,19.01,18.22,18.73,259600,13.1378193061493,13.7074613068001,13.1378193061493,13.5055628761897,360022.610281001,0.0,1.0
2008-11-07,18.8,19.1,18.2,18.45,99200,13.5560374838423,13.7723572309249,13.1233979896771,13.3036644455793,137574.125346207,0.0,1.0
2008-11-10,18.01,19.36,17.8,19.36,113700,12.9863954831915,13.9598343450632,12.8349716602337,13.9598343450632,157683.246490562,0.0,1.0
2008-11-11,17.74,18.57,17.61,17.77,304900,12.7917077108172,13.3901923444123,12.6979691537481,12.8133396855254,422846.278407846,0.0,1.0
2008-11-12,17.22,17.92,17.21,17.45,407900,12.524913356082,13.0340561754349,12.5176398872341,12.6922031395837,560805.316596396,0.15,1.0
2008-11-13,18.24,18.27,16.02,17.22,485400,13.2668071785677,13.2886275851114,11.6520970943341,12.524913356082,667356.951889901,0.0,1.0
2008-11-14,16.41,18.12,16.41,17.79,328400,11.9357623794022,13.1795255523929,11.9357623794022,12.9395010804122,451503.961682413,0.0,1.0
2008-11-17,16.72,17.36,16.07,16.29,336300,12.161239913687,12.6267419199526,11.6884644385736,11.8484807532274,462365.354183302,0.0,1.0
2008-11-18,16.19,16.96,15.21,16.81,477300,11.7757460647484,12.3358031660366,11.0629461176543,12.2267011333181,656220.587426968,0.0,1.0
2008-11-19,14.75,16.36,14.73,16.18,346500,10.7283665506509,11.8993950351627,10.7138196129551,11.7684725959005,476388.924247738,0.0,1.0
2008-11-20,14.87,16.01,14.46,14.61,532100,10.8156481768257,11.6448236254862,10.5174359540619,10.6265379867804,731562.905028055,0.0,1.0
2008-11-21,15.82,15.91,14.12,15.15,381700,11.5066277173761,11.5720889370072,10.2701380132333,11.0193053045669,524783.989568143,0.0,1.0
2008-11-24,16.69,16.8999,15.295,16.11,392900,12.1394195071433,12.2920896182607,11.1247706028614,11.7175583139652,540182.419442817,0.0,1.0
2008-11-25,16.95,17.11,16.25,16.86,254500,12.3285296971887,12.4449051987551,11.8193868778358,12.2630684775576,349901.821705769,0.0,1.0
2008-11-26,18.56,18.57,16.31,16.71,258900,13.4995581817004,13.5068316505483,11.8630276909232,12.1539664448391,355951.20487082,0.0,1.0
2008-11-28,19.06,19.06,18.17,18.48,124200,13.8632316240954,13.8632316240954,13.2158928966324,13.4413704309172,170757.588431656,0.0,1.0
2008-12-01,16.46,18.93,16.34,18.43,313300,11.9721297236417,13.7686765290727,11.8848480974669,13.4050030866778,430743.578547808,0.0,1.0
2008-12-02,17.2,17.31,16.35,16.7,341800,12.5103664183862,12.5903745757131,11.8921215663148,12.1466929759912,469927.083139613,0.0,1.0
2008-12-03,17.82,18.26,16.57,16.69,348400,12.9613214869559,13.2813541162635,12.0521378809685,12.1394195071433,479001.157887191,0.0,1.0
2008-12-04,17.21,18.27,16.57,17.57,303800,12.5176398872341,13.2886275851114,12.0521378809685,12.7794847657584,417682.41035054,0.0,1.0
2008-12-05,17.42,17.71,16.31,16.89,414800,12.67038273304,12.881313329629,11.8630276909232,12.2848888841013,570291.849287043,0.0,1.0
2008-12-08,18.95,19.69,17.86,17.97,396900,13.7832234667685,14.321460161513,12.9904153623475,13.0704235196744,545681.858683771,0.0,1.0
2008-12-09,18.15,19.74,17.9,18.65,330400,13.2013459589366,14.3578275057525,13.0195092377391,13.5650194013315,454253.681302891,0.0,1.0
2008-12-10,18.5,18.79,18.01,18.24,351900,13.455917368613,13.6668479652021,13.099517395066,13.2668071785677,483813.167223027,0.0,1.0
2008-12-11,17.38,18.79,17.15,18.31,287700,12.6412888576484,13.6668479652021,12.4739990741467,13.317721460503,395547.167405695,0.0,1.0
2008-12-12,18.23,18.3,16.53,16.96,244200,13.2595337097198,13.3104479916551,12.023044005577,12.3358031660366,335740.765660309,0.0,1.0
2008-12-15,17.77,18.55,17.37,18.28,219700,12.9249541427164,13.4922847128525,12.6340153888005,13.2959010539593,302056.70030946,0.0,1.0
2008-12-16,19.4,19.45,18.05,18.1,306700,14.1105295649239,14.1468969091634,13.1286112704576,13.1649786146971,421669.503800234,0.0,1.0
2008-12-17,19.1,19.31,18.32,18.79,476200,13.892325499487,14.0450683452929,13.3249949293509,13.6668479652021,654708.241635705,0.0,1.0
2008-12-18,18.15,19.06,17.57,19.06,433200,13.2013459589366,13.8632316240954,12.7794847657584,13.8632316240954,595589.269795438,0.0,1.0
2008-12-19,18.73,19.0,18.46,18.91,609200,13.6232071521147,13.819590811008,13.4268234932214,13.7541295913769,837564.596397464,0.0,1.0
2008-12-22,18.72,18.93,18.06,18.78,408400,13.6159336832668,13.7686765290727,13.1358847393055,13.6595744963542,561492.746501517,0.0,1.0
2008-12-23,18.01,18.98,17.61,18.73,326600,13.099517395066,13.8050438733122,12.80857864115,13.6232071521147,449029.214023985,0.0,1.0
2008-12-24,18.58,18.74,18.08,18.09,92200,13.5141051193962,13.6304806209626,13.1504316770013,13.1577051458492,126762.074504016,0.0,1.0
2008-12-26,19.23,19.25,18.75,18.75,190700,13.9868805945097,14.0014275322055,13.6377540898105,13.6377540898105,262185.765812534,0.0,1.0
2008-12-29,18.43,19.23,18.2,19.12,218300,13.4050030866778,13.9868805945097,13.2377133031761,13.9068724371828,300131.896575124,0.0,1.0
2008-12-30,19.16,19.2,18.424,18.6,168100,13.9359663125744,13.965060187966,13.400639005369,13.528652057092,231113.934101138,0.0,1.0
2008-12-31,18.92,19.39,18.88,19.13,386400,13.7614030602248,14.103256096076,13.7323091848332,13.9141459060307,531245.830676264,0.0,1.0
2009-01-02,20.12,20.37,18.57,19.0,344100,14.6342193219727,14.8160560431701,13.5068316505483,13.819590811008,473089.260703162,0.0,1.0
2009-01-05,19.82,20.14,19.55,20.04,367600,14.4160152565357,14.6487662596685,14.2196315976424,14.5760315711895,505398.466243775,0.0,1.0
2009-01-06,20.15,20.49,19.94,19.94,442700,14.6560397285164,14.9033376693449,14.5032968827105,14.5032968827105,608650.437992705,0.0,1.0
2009-01-07,19.54,20.05,19.4,19.87,389600,14.2123581287945,14.5833050400374,14.1105295649239,14.4523826007752,535645.382069029,0.0,1.0
2009-01-08,18.6,19.42,18.3,19.42,438400,13.528652057092,14.1250765026197,13.3104479916551,14.1250765026197,602738.540808682,0.0,1.0
2009-01-09,18.0,18.93,17.835,18.66,251100,13.0922439262181,13.7686765290727,12.9722316902278,13.5722928701794,345227.298350957,0.0,1.0
2009-01-12,17.63,18.34,17.5,18.01,301100,12.8231255788458,13.3395418670467,12.7285704838231,13.099517395066,413970.288862897,0.0,1.0
2009-01-13,17.84,18.09,17.26,17.61,291300,12.9758684246517,13.1577051458492,12.5540072314736,12.80857864115,400496.662722556,0.0,1.0
2009-01-14,17.05,17.87,16.91,17.57,498300,12.4012643856677,12.9976888311954,12.2994358217971,12.7794847657584,685092.643441983,0.0,1.0
2009-01-15,17.86,18.06,16.56,16.9,554300,12.9904153623475,13.1358847393055,12.0448644121206,12.2921623529492,762084.792815355,0.0,1.0
2009-01-16,17.83,18.0501,17.12,17.98,345300,12.9685949558038,13.1286840051461,12.452178667603,13.0776969885223,474739.09247545,0.0,1.0
2009-01-20,16.68,17.9,16.64,17.53,398300,12.1321460382954,13.0195092377391,12.1030521629038,12.7503908903668,547606.662418107,0.0,1.0
2009-01-21,17.67,17.75,16.58,16.97,515000,12.8522194542374,12.9104072050206,12.0594113498164,12.3430766348845,708052.802272972,0.0,1.0
2009-01-22,16.83,17.44,16.35,17.26,406700,12.2412480710139,12.6849296707358,11.8921215663148,12.5540072314736,559155.484824112,0.0,1.0
2009-01-23,16.53,16.98,15.95,16.525,422200,12.023044005577,12.3503501037324,11.6011828123988,12.019407271153,580465.81188281,0.0,1.0
2009-01-26,17.38,19.11,16.82,16.84,898700,12.6412888576484,13.8995989683349,12.233974602166,12.2485215398618,1235586.51146159,0.0,1.0
2009-01-27,16.91,17.66,16.61,17.4,458400,12.2994358217971,12.8449459853895,12.0812317563601,12.6558357953442,630235.737013456,0.0,1.0
2009-01-28,16.93,17.41,16.72,17.09,533500,12.3139827594929,12.6631092641921,12.161239913687,12.4303582610593,733487.708762388,0.0,1.0
2009-01-29,16.38,16.86,16.2,16.78,322600,11.9139419728585,12.2630684775576,11.7830195335963,12.2048807267744,443529.774783028,0.0,1.0
2009-01-30,15.79,16.5,15.64,16.32,316800,11.4848073108324,12.0012235990333,11.3757052781139,11.8703011597711,435555.587883646,0.0,1.0
2009-02-02,15.76,15.85,15.24,15.32,363500,11.4629869042887,11.5284481239198,11.084766524198,11.1429542749812,499761.541021797,0.0,1.0
2009-02-03,16.52,16.65,15.59,15.97,536700,12.0157705367291,12.1103256317517,11.3393379338745,11.6157297500946,737887.260155149,0.0,1.0
2009-02-04,16.49,17.0,16.32,16.32,529200,11.9939501301854,12.3648970414282,11.8703011597711,11.8703011597711,727575.811578358,0.0,1.0
2009-02-05,16.73,16.99,16.23,16.42,400200,12.1685133825349,12.3576235725803,11.80483994014,11.9430358482501,550218.89605756,0.0,1.0
2009-02-06,17.43,17.68,16.58,16.67,293500,12.6776562018879,12.8594929230853,12.0594113498164,12.1248725694475,403521.35430508,0.0,1.0
2009-02-09,17.82,17.9496,17.12,17.34,266400,12.9613214869559,13.0555856432247,12.452178667603,12.6121949822568,366262.653447611,0.0,1.0
2009-02-10,17.22,17.97,17.08,17.65,488200,12.524913356082,13.0704235196744,12.4230847922114,12.8376725165416,671206.55935857,0.0,1.0
2009-02-11,17.23,17.7,16.89,17.39,350800,12.6412888576484,12.986117979128,12.391838003812,12.7586774947478,478138.271189255,0.15,1.0
2009-02-12,17.47,17.57,16.87,16.91,289300,12.8173718132976,12.8907397114847,12.3771644241746,12.4065115834494,394314.144398664,0.0,1.0
2009-02-13,17.04,17.82,16.93,17.54,287500,12.5018898510927,13.0741594569526,12.4211851630869,12.8687293420286,391860.755321869,0.0,1.0
2009-02-17,16.84,17.13,16.18,16.38,518100,12.3551540547184,12.5679209594612,11.8709259266831,12.0176617230575,706167.155938296,0.0,1.0
2009-02-18,16.57,17.06,16.24,16.96,378500,12.1570607296131,12.5165634307302,11.9149466655954,12.443195532543,515893.20309331,0.0,1.0
2009-02-19,16.53,16.99,16.41,16.74,356700,12.1277135703382,12.4652059019992,12.0396720925136,12.2817861565313,486179.935385428,0.0,1.0
2009-02-20,16.45,16.86,16.06,16.22,436800,12.0690192517885,12.3698276343559,11.7828844488585,11.900273085958,595355.749302928,0.0,1.0
2009-02-23,15.87,16.54,15.6101,16.54,421400,11.6434854423029,12.1350503601569,11.4528022749145,12.1350503601569,574365.642756993,0.0,1.0
2009-02-24,16.39,16.51,15.75,16.13,473800,12.0249985128762,12.1130399907008,11.5554439644783,11.8342419775896,645786.524770438,0.0,1.0
2009-02-25,15.97,16.37,15.69,16.25,563200,11.7168533404901,12.0103249332388,11.511423225566,11.9222834554142,767638.182251394,0.0,1.0
2009-02-26,16.0,16.37,15.94,16.09,327900,11.7388637099462,12.0103249332388,11.6948429710339,11.8048948183147,446925.710156664,0.0,1.0
2009-02-27,16.12,16.6,15.7,15.8,494300,11.8269051877708,12.1790710990692,11.5187600153847,11.5921279135719,673727.900367304,0.0,1.0
2009-03-02,15.77,16.11,15.61,15.81,707300,11.5701175441158,11.8195683979521,11.4527289070163,11.5994647033906,964045.60778837,0.0,1.0
2009-03-03,15.95,16.32,15.75,15.97,704300,11.7021797608527,11.9736409841452,11.5554439644783,11.7168533404901,959956.625993707,0.0,1.0
2009-03-04,16.32,16.7,16.06,16.19,530900,11.9736409841452,12.2524389972564,11.7828844488585,11.8782627165019,723613.478262188,0.0,1.0
2009-03-05,15.67,16.16,15.23,16.11,649600,11.4967496459286,11.8562523470457,11.1739308939051,11.8195683979521,885400.857937689,0.0,1.0
2009-03-06,14.97,16.12,14.63,15.76,912700,10.9831743586185,11.8269051877708,10.7337235047821,11.562780754297,1244004.56132963,0.0,1.0
2009-03-09,15.08,15.3,14.7,14.74,605700,11.0638790466243,11.2252884226361,10.7850810335131,10.814428192788,825565.424342456,0.0,1.0
2009-03-10,16.37,16.39,15.47,15.5,465600,12.0103249332388,12.0249985128762,11.3500138495543,11.3720242190104,634609.97453169,0.0,1.0
2009-03-11,16.51,16.92,16.25,16.43,522500,12.1130399907008,12.4138483732682,11.9222834554142,12.054345672151,712164.329237133,0.0,1.0
2009-03-12,16.58,16.72,15.82,16.43,513200,12.1643975194318,12.2671125768938,11.6068014932093,12.054345672151,699488.485673678,0.0,1.0
2009-03-13,16.49,16.76,16.25,16.72,443900,12.0983664110633,12.2964597361687,11.9222834554142,12.2671125768938,605033.006216966,0.0,1.0
2009-03-16,16.21,16.81,16.15,16.57,509800,11.8929362961393,12.3331436852623,11.848915557227,12.1570607296131,694854.306306393,0.0,1.0
2009-03-17,16.86,16.86,16.0,16.24,506400,12.3698276343559,12.3698276343559,11.7388637099462,11.9149466655954,690220.126939107,0.0,1.0
2009-03-18,17.68,17.8,16.43,16.84,468900,12.9714443994906,13.0594858773152,12.054345672151,12.3551540547184,639107.854505822,0.0,1.0
2009-03-19,17.24,17.97,16.95,17.87,397300,12.6486256474671,13.1842113042334,12.4358587427243,13.1108434060462,541517.489006532,0.0,1.0
2009-03-20,16.7,17.42,16.52,17.29,349100,12.2524389972564,12.780687864204,12.1203767805195,12.6853095965607,475821.181505614,0.0,1.0
2009-03-23,17.75,17.75,16.85,17.11,395500,13.0228019282216,13.0228019282216,12.3624908445371,12.5532473798238,539064.099929735,0.0,1.0
2009-03-24,17.37,17.71,17.24,17.44,424200,12.7440039151104,12.9934547689467,12.6486256474671,12.7953614438414,578182.025765344,0.0,1.0
2009-03-25,17.52,18.0,16.81,17.5,325900,12.8540557623911,13.2062216736895,12.3331436852623,12.8393821827537,444199.722293555,0.0,1.0
2009-03-26,18.05,18.07,17.4,17.61,554600,13.2429056227831,13.2575792024205,12.7660142845665,12.9200868707596,755916.434440028,0.0,1.0
2009-03-27,17.6,17.95,17.21,17.64,482100,12.9127500809409,13.1695377245959,12.6266152780109,12.9420972402157,657099.374402338,0.0,1.0
2009-03-30,16.8,17.11,16.48,17.11,335700,12.3258068954436,12.5532473798238,12.0910296212446,12.5532473798238,457557.062822785,0.0,1.0
2009-03-31,16.87,17.1,16.51,16.97,403400,12.3771644241746,12.545910590005,12.1130399907008,12.4505323223617,549831.751989013,0.0,1.0
2009-04-01,16.98,17.029,16.25,16.62,281200,12.4578691121805,12.4938193822922,11.9222834554142,12.1937446787067,383273.893553074,0.0,1.0
2009-04-02,18.08,18.59,17.02,17.4,1017300,13.2649159922393,13.6390922729938,12.4872162714553,12.7660142845665,1386573.72657021,0.0,1.0
2009-04-03,18.5,18.59,17.83,17.96,354800,13.5730611646253,13.6390922729938,13.0814962467713,13.1768745144147,483590.246915476,0.0,1.0
2009-04-06,18.14,18.44,17.89,18.34,631200,13.3089367311516,13.529040425713,13.1255169856836,13.4556725275259,860321.769597086,0.0,1.0
2009-04-07,17.39,17.99,17.11,17.97,590800,12.7586774947478,13.1988848838708,12.5532473798238,13.1842113042334,805256.814762296,0.0,1.0
2009-04-08,17.66,17.75,17.24,17.47,498600,12.9567708198532,13.0228019282216,12.6486256474671,12.8173718132976,679588.774272984,0.0,1.0
2009-04-09,19.25,19.33,18.09,18.12,604400,14.1233204010291,14.1820147195788,13.272252782058,13.2942631515141,823793.532231432,0.0,1.0
2009-04-13,18.61,19.05,18.23,19.05,441600,13.6537658526312,13.9765846046547,13.37496783952,13.9765846046547,601898.12017439,0.0,1.0
2009-04-14,18.51,18.62,18.3,18.38,454100,13.5803979544441,13.6611026424499,13.426325368251,13.4850196868007,618935.544318816,0.0,1.0
2009-04-15,18.77,18.79,18.2,18.33,374900,13.7711544897307,13.7858280693681,13.3529574700639,13.4483357377072,510986.424939715,0.0,1.0
2009-04-16,19.07,19.21,18.51,18.86,551200,13.9912581842922,14.0939732417542,13.5803979544441,13.8371855980991,751282.255072742,0.0,1.0
2009-04-17,19.6,19.76,19.0,19.14,442500,14.3801080446841,14.4974966817836,13.9399006555612,14.0426157130232,603124.81471279,0.0,1.0
2009-04-20,18.78,19.22,18.69,19.22,393800,13.7784912795494,14.1013100315729,13.712460171181,14.1013100315729,536747.010246093,0.0,1.0
2009-04-21,19.31,19.36,18.5,18.65,353500,14.1673411399414,14.204025089035,13.5730611646253,13.6831130119061,481818.354804452,0.0,1.0
2009-04-22,19.44,19.95,18.87,18.96,446500,14.2627194075847,14.6368956883392,13.8445223879179,13.9105534962863,608576.790439005,0.0,1.0
2009-04-23,21.84,21.98,19.52,19.8,958500,16.0235489640766,16.1262640215387,14.3214137261344,14.5268438410585,1306429.68339482,0.0,1.0
2009-04-24,22.09,22.34,21.61,21.89,660800,16.2069687095445,16.3903884550124,15.8548027982461,16.0602329131702,900666.389971099,0.0,1.0
2009-04-27,21.75,22.28,21.32,21.64,554500,15.9575178557082,16.3463677161001,15.6420358935034,15.8768131677023,755780.135046871,0.0,1.0
2009-04-28,21.69,22.13,21.42,21.5,349000,15.9134971167959,16.2363158688194,15.7154037916905,15.7740981102403,475684.882112458,0.0,1.0
2009-04-29,22.76,23.03,21.73,21.73,532800,16.6985336273985,16.8966269525039,15.9428442760707,15.9428442760707,726203.166732145,0.0,1.0
2009-04-30,22.5,23.95,22.49,22.86,575600,16.5077770921119,17.5716116158258,16.5004403022932,16.7719015255857,784539.307002669,0.0,1.0
2009-05-01,22.33,22.59,22.07,22.51,274200,16.3830516651937,16.5738082004804,16.1922951299071,16.5151138819306,373732.936032196,0.0,1.0
2009-05-04,22.75,22.75,22.42,22.48,484700,16.6911968375798,16.6911968375798,16.4490827735622,16.4931035124745,660643.158624381,0.0,1.0
2009-05-05,22.26,22.8,21.83,22.55,257600,16.3316941364627,16.7278807866734,16.0162121742579,16.5444610412055,351107.236768394,0.0,1.0
2009-05-06,22.0,22.57,21.51,22.5,274400,16.1409376011761,16.5591346208429,15.781434900059,16.5077770921119,374005.534818506,0.0,1.0
2009-05-07,21.39,22.4,21.03,22.22,305300,15.6933934222344,16.4344091939247,15.4292689887606,16.3023469771878,416122.047303535,0.0,1.0
2009-05-08,22.02,22.36,21.38,21.79,515400,16.1556111808135,16.4050620346499,15.6860566324157,15.986865014983,702487.072323099,0.0,1.0
2009-05-11,21.59,22.09,21.38,21.485,262200,15.8401292186087,16.2069687095445,15.6860566324157,15.7630929255122,357377.008853544,0.0,1.0
2009-05-12,20.89,21.93,20.69,21.66,293300,15.3265539312986,16.0895800724451,15.1798181349242,15.8914867473397,399766.120124882,0.0,1.0
2009-05-13,19.75,20.51,19.53,20.5,411300,14.6002117392456,15.1620426719964,14.4375764692389,15.1546501597233,556373.780399689,0.15,1.0
2009-05-14,19.73,20.26,19.44,19.89,256700,14.5854267146996,14.9772298651705,14.3710438587815,14.7037069110681,347243.251710672,0.0,1.0
2009-05-15,19.88,20.22,19.62,19.68,253000,14.6963143987951,14.9476598160783,14.5041090796962,14.5484641533344,342238.18731126,0.0,1.0
2009-05-18,20.23,20.42,19.95,20.08,245600,14.9550523283514,15.095510061539,14.7480619847064,14.8441646442558,332228.058512431,0.0,1.0
2009-05-19,20.23,20.52,19.95,20.28,300500,14.9550523283514,15.1694351842694,14.7480619847064,14.9920148897165,406492.392438866,0.0,1.0
2009-05-20,20.1,20.83,20.02,20.39,268800,14.8589496688019,15.3986030647335,14.7998095706176,15.0733325247199,363611.165016864,0.0,1.0
2009-05-21,20.14,20.23,19.61,19.91,400000,14.888519717894,14.9550523283514,14.4967165674231,14.7184919356142,541088.043179858,0.0,1.0
2009-05-22,19.72,20.42,19.67,20.21,258900,14.5780342024265,15.095510061539,14.5410716410614,14.9402673038053,350219.235948163,0.0,1.0
2009-05-26,20.46,20.61,19.58,19.58,245600,15.1250801106312,15.2359677947267,14.474539030604,14.474539030604,332228.058512432,0.0,1.0
2009-05-27,20.0,20.77,19.95,20.37,222500,14.7850245460715,15.3542479910953,14.7480619847064,15.0585475001739,300980.224018796,0.0,1.0
2009-05-28,20.07,20.7,19.49,20.23,281100,14.8367721319828,15.302500405184,14.4080064201467,14.9550523283514,380249.622344644,0.0,1.0
2009-05-29,20.77,20.77,20.09,20.18,356300,15.3542479910953,15.3542479910953,14.8515571565289,14.9180897669862,481974.174462457,0.0,1.0
2009-06-01,22.14,22.24,21.03,21.09,272600,16.3670221725012,16.4409472952315,15.5464533101942,15.5908083838324,368751.501427072,0.0,1.0
2009-06-02,22.85,23.07,21.73,22.1,265400,16.8918905438867,17.0545258138935,16.0639291693067,16.337452123409,359011.916649836,0.0,1.0
2009-06-03,21.99,22.81,21.67,22.68,351200,16.2561344884056,16.8623204947946,16.0195740956685,16.7662178352451,475075.301911916,0.0,1.0
2009-06-04,21.75,22.11,21.65,22.11,311700,16.0787141938528,16.3448446356821,16.0047890711224,16.3448446356821,421642.857647903,0.0,1.0
2009-06-05,21.49,22.05,21.27,21.94,286600,15.8865088747539,16.3004895620439,15.7238736047471,16.2191719270405,387689.582938367,0.0,1.0
2009-06-08,21.14,21.56,21.02,21.56,256300,15.6277709451976,15.9382564606651,15.5390607979212,15.9382564606651,346702.163667494,0.0,1.0
2009-06-09,21.3,21.55,21.26,21.42,289900,15.7460511415662,15.9308639483921,15.716481092474,15.8347612888426,392153.559294601,0.0,1.0
2009-06-10,20.98,21.55,20.5,21.5,206300,15.509490748829,15.9308639483921,15.1546501597233,15.8939013870269,279066.158270012,0.0,1.0
2009-06-11,20.8,21.23,20.77,20.98,211100,15.3764255279144,15.6943035556549,15.3542479910953,15.509490748829,285559.214788169,0.0,1.0
2009-06-12,20.82,20.98,20.57,20.69,259300,15.3912105524605,15.509490748829,15.2063977456346,15.295107892911,350760.323991342,0.0,1.0
2009-06-15,20.24,20.99,20.01,20.85,252400,14.9624448406244,15.5168832611021,14.7924170583446,15.4133880892796,341426.55524649,0.0,1.0
2009-06-16,19.92,20.42,19.88,20.41,208400,14.7258844478872,15.095510061539,14.6963143987951,15.088117549266,281906.870496706,0.0,1.0
2009-06-17,19.7,19.99,19.56,19.99,324500,14.5632491778805,14.7776320337985,14.459754006058,14.7776320337985,438957.675029658,0.0,1.0
2009-06-18,20.08,20.27,19.41,19.73,204000,14.8441646442558,14.9846223774435,14.3488663219624,14.5854267146996,275954.902021727,0.0,1.0
2009-06-19,19.77,20.43,19.57,20.36,289100,14.6149967637917,15.1029025738121,14.467146518331,15.0511549879008,391071.383208242,0.0,1.0
2009-06-22,19.26,19.79,19.26,19.64,228400,14.2379786378669,14.6297817883378,14.2379786378669,14.5188941042422,308961.272655698,0.0,1.0
2009-06-23,19.2,19.46,19.12,19.35,162600,14.1936235642287,14.3858288833276,14.1344834660444,14.3045112483242,219952.289552611,0.0,1.0
2009-06-24,19.34,19.8,19.22,19.28,162400,14.2971187360512,14.6371743006108,14.2084085887747,14.252763662413,219681.745531022,0.0,1.0
2009-06-25,19.74,19.74,19.02,19.25,185900,14.5928192269726,14.5928192269726,14.060558343314,14.2305861255938,251470.668067839,0.0,1.0
2009-06-26,19.89,19.9,19.52,19.67,602500,14.7037069110681,14.7110994233412,14.4301839569658,14.5410716410614,815013.865039662,0.0,1.0
2009-06-29,19.77,19.99,19.56,19.65,141100,14.6149967637917,14.7776320337985,14.459754006058,14.5262866165153,190868.807231695,0.0,1.0
2009-06-30,19.7,20.02,19.64,19.84,233100,14.5632491778805,14.7998095706176,14.5188941042422,14.666744349703,315319.057163061,0.0,1.0
2009-07-01,19.93,20.215,19.7,19.79,242100,14.7332769601603,14.9439635599418,14.5632491778805,14.6297817883378,327493.538134608,0.0,1.0
2009-07-02,19.18,19.57,19.09,19.57,215700,14.1788385396826,14.467146518331,14.1123059292253,14.467146518331,291781.727284738,0.0,1.0
2009-07-06,18.93,19.01,18.75,18.83,297500,13.9940257328567,14.053165831041,13.8609605119421,13.9201006101263,402434.232115019,0.0,1.0
2009-07-07,18.58,18.94,18.56,18.93,174300,13.7352878033005,14.0014182451297,13.7205027787544,13.9940257328567,235779.114815622,0.0,1.0
2009-07-08,18.48,18.94,18.24,18.72,295200,13.6613626805701,14.0014182451297,13.4839423860172,13.838782975123,399322.975866734,0.0,1.0
2009-07-09,18.39,18.77,18.37,18.58,174500,13.5948300701128,13.8757455364881,13.5800450455667,13.7352878033005,236049.658837212,0.0,1.0
2009-07-10,18.79,18.82,18.11,18.34,207600,13.8905305610342,13.9127080978533,13.3878397264678,13.5578675087476,280824.694410346,0.0,1.0
2009-07-13,19.08,19.11,18.11,18.81,263300,14.1049134169522,14.1270909537713,13.3878397264678,13.9053155855803,356171.204423142,0.0,1.0
2009-07-14,19.35,19.46,18.95,18.99,155900,14.3045112483242,14.3858288833276,14.0088107574028,14.0383808064949,210889.064829349,0.0,1.0
2009-07-15,20.1,20.15,19.55,19.67,168100,14.8589496688019,14.8959122301671,14.4523614937849,14.5410716410614,227392.250146335,0.0,1.0
2009-07-16,20.44,20.53,19.81,20.05,169200,15.1102950860851,15.1768276965424,14.6445668128839,14.8219871074367,228880.24226508,0.0,1.0
2009-07-17,20.25,20.47,20.13,20.47,122500,14.9698373528974,15.1324726229042,14.881127205621,15.1324726229042,165708.213223832,0.0,1.0
2009-07-20,20.37,20.44,20.03,20.41,107600,15.0585475001739,15.1102950860851,14.8072020828906,15.088117549266,145552.683615381,0.0,1.0
2009-07-21,20.48,20.56,20.08,20.5,130400,15.1398651351772,15.1990052333615,14.8441646442558,15.1546501597233,176394.702076634,0.0,1.0
2009-07-22,20.63,20.74,20.285,20.33,95100,15.2507528192728,15.3320704542762,14.9957111458531,15.0289774510817,128643.682266011,0.0,1.0
2009-07-23,21.61,21.72,20.4,20.56,233000,15.9752190220303,16.0565366570337,15.080725036993,15.1990052333615,315183.785152267,0.0,1.0
2009-07-24,21.63,21.76,21.27,21.49,100700,15.9900040465764,16.0861067061258,15.7238736047471,15.8865088747539,136218.914870529,0.0,1.0
2009-07-27,21.64,21.72,21.39,21.67,100600,15.9973965588494,16.0565366570337,15.8125837520235,16.0195740956685,136083.642859734,0.0,1.0
2009-07-28,22.02,22.07,21.47,21.59,210500,16.2783120252248,16.3152745865899,15.8717238502078,15.9604339974842,284747.582723399,0.0,1.0
2009-07-29,21.69,22.04,21.55,21.65,186100,16.0343591202146,16.2930970497708,15.9308639483921,16.0047890711224,251741.212089428,0.0,1.0
2009-07-30,22.27,22.5,21.95,22.16,189400,16.4631248320506,16.6331526143305,16.2265644393135,16.3818071970473,256205.188445663,0.0,1.0
2009-07-31,22.12,22.5,22.04,22.25,220000,16.3522371479551,16.6331526143305,16.2930970497708,16.4483398075046,297598.423748922,0.0,1.0
2009-08-03,22.82,22.84,22.01,22.34,246200,16.8697130070676,16.8844980316137,16.2709195129517,16.5148724179619,333039.690577202,0.0,1.0
2009-08-04,21.99,21.99,21.4,21.56,370500,16.2561344884056,16.2561344884056,15.8199762642965,15.9382564606651,501182.799995344,0.0,1.0
2009-08-05,22.06,22.24,21.47,21.94,287700,16.3078820743169,16.4409472952315,15.8717238502078,16.2191719270405,389177.575057112,0.0,1.0
2009-08-06,21.95,22.22,21.65,22.22,308200,16.2265644393135,16.4261622706855,16.0047890711224,16.4261622706855,416908.33727008,0.0,1.0
2009-08-07,22.7,23.17,22.09,22.2,296500,16.7810028597912,17.1284509366239,16.330059611136,16.4113772461394,401081.512007069,0.0,1.0
2009-08-10,22.53,22.67,22.01,22.45,207500,16.6553301511496,16.7588253229721,16.2709195129517,16.5961900529653,280689.422399551,0.0,1.0
2009-08-11,22.0,22.56,21.87,22.48,253500,16.2635270006787,16.6775076879687,16.1674243411292,16.6183675897844,342914.547365234,0.0,1.0
2009-08-12,22.18,22.43,21.83,21.95,246300,16.5074799056889,16.6935425736971,16.2469921704774,16.3363022511213,330936.886260715,0.15,1.0
2009-08-13,22.09,22.46,21.91,22.46,164700,16.4404973452059,16.7158700938581,16.30653222424,16.7158700938581,221296.407499553,0.0,1.0
2009-08-14,21.51,22.0,21.27,21.99,196200,16.0088319554268,16.3735147847229,15.830211794139,16.3660722780026,263620.857021326,0.0,1.0
2009-08-17,21.03,21.37,20.9685,21.08,192500,15.6515916328511,15.9046368613422,15.6058202165211,15.6888041664527,258649.413744164,0.0,1.0
2009-08-18,21.21,21.42,21.07,21.2,179900,15.785556753817,15.9418493949439,15.6813616597324,15.7781142470967,241719.633935455,0.0,1.0
2009-08-19,21.18,21.28,20.76,21.0,171900,15.763229233656,15.8376543008593,15.4506439514022,15.6292641126901,230970.567390244,0.0,1.0
2009-08-20,21.4,21.45,21.04,21.19,115600,15.9269643815032,15.9641769151049,15.6590341395714,15.7706717403763,155324.011578314,0.0,1.0
2009-08-21,21.98,22.06,21.4,21.4,210800,16.3586297712823,16.4181698250449,15.9269643815032,15.9269643815032,283237.903466337,0.0,1.0
2009-08-24,21.98,22.09,21.76,22.09,180100,16.3586297712823,16.4404973452059,16.1948946234351,16.4404973452059,241988.360599086,0.0,1.0
2009-08-25,21.86,22.17,21.73,21.99,177100,16.2693196906383,16.5000373989685,16.1725671032741,16.3660722780026,237957.460644632,0.0,1.0
2009-08-26,21.58,22.0,21.48,21.78,132700,16.0609295024691,16.3735147847229,15.9865044352659,16.2097796368757,178300.141318705,0.0,1.0
2009-08-27,21.45,21.67,21.12,21.67,298500,15.9641769151049,16.1279120629521,15.718574193334,16.1279120629521,401074.545468223,0.0,1.0
2009-08-28,21.15,21.67,20.98,21.61,145900,15.740901713495,16.1279120629521,15.6143790992494,16.0832570226301,196036.101118305,0.0,1.0
2009-08-31,20.63,20.95,20.54,20.95,278800,15.3538913640379,15.5920515790884,15.286908803555,15.5920515790884,374604.96910064,0.0,1.0
2009-09-01,20.24,21.01,20.14,20.45,253800,15.0636336019451,15.6367066194104,14.9892085347418,15.219926243072,341014.136146852,0.0,1.0
2009-09-02,20.16,20.35,19.96,20.24,120900,15.0040935481825,15.1455011758687,14.8552434137759,15.0636336019451,162445.268164517,0.0,1.0
2009-09-03,20.24,20.28,19.84,20.17,240200,15.0636336019451,15.0934036288264,14.765933333132,15.0115360549028,322740.723019991,0.0,1.0
2009-09-04,20.65,20.66,20.04,20.35,158400,15.3687763774786,15.3762188841989,14.9147834675385,15.1455011758687,212831.517595198,0.0,1.0
2009-09-08,20.98,20.98,20.59,20.88,195900,15.6143790992494,15.6143790992494,15.3241213371566,15.5399540320461,263217.76702588,0.0,1.0
2009-09-09,21.21,21.45,20.83,21.03,110200,15.785556753817,15.9641769151049,15.5027414984445,15.6515916328511,148068.391660296,0.0,1.0
2009-09-10,21.11,21.35,20.86,21.21,168500,15.7111316866137,15.8897518479016,15.5250690186055,15.785556753817,226402.214108528,0.0,1.0
2009-09-11,21.29,21.33,21.01,21.12,97800,15.8450968075796,15.8748668344609,15.6367066194104,15.718574193334,131407.338515217,0.0,1.0
2009-09-14,21.51,21.51,20.92,21.19,88600,16.0088319554268,16.0088319554268,15.5697240589275,15.7706717403763,119045.911988224,0.0,1.0
2009-09-15,21.26,21.6,21.24,21.41,176200,15.8227692874186,16.0758145159098,15.807884273978,15.9344068882236,236748.190658295,0.0,1.0
2009-09-16,21.72,21.72,21.19,21.31,55700,16.1651245965537,16.1651245965537,15.7706717403763,15.8599818210203,74840.375821039,0.0,1.0
2009-09-17,21.98,22.08,21.7099,21.75,147600,16.3586297712823,16.4330548384856,16.1576076647662,16.1874521167147,198320.277759162,0.0,1.0
2009-09-18,22.0,22.14,21.77,22.02,307100,16.3735147847229,16.4777098788076,16.2023371301554,16.3883997981636,412629.792004328,0.0,1.0
2009-09-21,21.6,21.93,21.54,21.73,127000,16.0758145159098,16.3214172376806,16.0311594755878,16.1725671032741,170641.431405241,0.0,1.0
2009-09-22,21.37,21.83,20.91,21.82,172100,15.9046368613422,16.2469921704774,15.5622815522071,16.239549663757,231239.294053874,0.0,1.0
2009-09-23,21.18,21.65,21.12,21.36,122600,15.763229233656,16.1130270495114,15.718574193334,15.8971943546219,164729.444805374,0.0,1.0
2009-09-24,21.07,21.27,20.86,21.23,114500,15.6813616597324,15.830211794139,15.5250690186055,15.8004417672576,153846.014928347,0.0,1.0
2009-09-25,20.99,21.11,20.73,21.11,115200,15.6218216059698,15.7111316866137,15.4283164312412,15.7111316866137,154786.558251053,0.0,1.0
2009-09-28,21.41,21.55,20.93,21.07,126600,15.9344068882236,16.0386019823082,15.5771665656478,15.6813616597324,170103.97807798,0.0,1.0
2009-09-29,21.39,21.64,21.36,21.44,278500,15.9195218747829,16.1055845427911,15.8971943546219,15.9567344083845,374201.879105194,0.0,1.0
2009-09-30,21.16,21.55,20.92,21.47,270000,15.7483442202153,16.0386019823082,15.5697240589275,15.9790619285455,362780.995900907,0.0,1.0
2009-10-01,20.27,21.17,20.24,21.15,289500,15.0859611221061,15.7557867269357,15.0636336019451,15.740901713495,388981.84560486,0.0,1.0
2009-10-02,19.68,20.14,19.65,20.0,220300,14.6468532256067,14.9892085347418,14.6245257054457,14.8850134406572,296002.419988776,0.0,1.0
2009-10-05,19.17,19.85,19.16,19.68,454400,14.26728538287,14.7733758398523,14.2598428761496,14.6468532256067,610546.979768041,0.0,1.0
2009-10-06,19.0,19.39,18.92,19.19,552300,14.1407627686244,14.4310205307172,14.0812227148617,14.2821703963106,742088.681615074,0.0,1.0
2009-10-07,18.97,19.12,18.8,18.91,198500,14.1184352484634,14.2300728492683,13.9919126342178,14.0737802081414,266711.213653073,0.0,1.0
2009-10-08,19.64,19.9,19.1,19.18,307900,14.6170831987254,14.8105883734539,14.2151878358277,14.2747278895903,413704.698658848,0.0,1.0
2009-10-09,19.41,19.65,19.37,19.59,206500,14.4459055441578,14.6245257054457,14.4161355172765,14.5798706651238,277460.280198286,0.0,1.0
2009-10-12,19.6,19.71,19.37,19.37,302600,14.5873131718441,14.6691807457677,14.4161355172765,14.4161355172765,406583.442072645,0.0,1.0
2009-10-13,19.58,19.64,19.27,19.63,96800,14.5724281584034,14.6170831987254,14.3417104500732,14.6096406920051,130063.705197066,0.0,1.0
2009-10-14,19.78,19.8,19.45,19.76,248100,14.72127829281,14.7361633062507,14.4756755710392,14.7063932793693,333355.426233388,0.0,1.0
2009-10-15,19.93,19.94,19.69,19.7,149700,14.8329158936149,14.8403584003353,14.654295732327,14.6617382390474,201141.90772728,0.0,1.0
2009-10-16,19.92,20.09,19.74,19.8,161400,14.8254733868946,14.9519960011402,14.6915082659287,14.7361633062507,216862.417549653,0.0,1.0
2009-10-19,20.36,20.43,19.93,20.05,193600,15.1529436825891,15.2050412296314,14.8329158936149,14.9222259742589,260127.41039413,0.0,1.0
2009-10-20,20.57,21.15,20.09,20.09,616500,15.309236323716,15.740901713495,14.9519960011402,14.9519960011402,828349.9406404,0.0,1.0
2009-10-21,21.05,21.6,20.48,20.48,411400,15.6664766462917,16.0758145159098,15.242253763233,15.242253763233,552770.74708753,0.0,1.0
2009-10-22,20.88,21.09,20.45,20.97,251300,15.5399540320461,15.696246673173,15.219926243072,15.6069365925291,337655.052851474,0.0,1.0
2009-10-23,20.62,20.87,20.14,20.85,362000,15.3464488573176,15.5325115253258,14.9892085347418,15.5176265118852,486395.261170844,0.0,1.0
2009-10-26,20.6,21.23,20.47,20.74,208200,15.3315638438769,15.8004417672576,15.2348112565127,15.4357589379615,279744.456839144,0.0,1.0
2009-10-27,20.42,20.7,20.16,20.68,172600,15.197598722911,15.4059889110802,15.0040935481825,15.3911038976396,231911.11071295,0.0,1.0
2009-10-28,20.3,20.45,19.9301,20.45,376100,15.1082886422671,15.219926243072,14.8329903186821,15.219926243072,505340.49095678,0.0,1.0
2009-10-29,20.39,20.68,20.26,20.55,165700,15.17527120275,15.3911038976396,15.0785186153858,15.2943513102753,222640.040817705,0.0,1.0
2009-10-30,20.23,20.48,20.07,20.3,359900,15.0561910952248,15.242253763233,14.9371109876995,15.1082886422671,483573.631202726,0.0,1.0
2009-11-02,20.31,20.61,19.95,20.3,147500,15.1157311489874,15.3390063505973,14.8478009070556,15.1082886422671,198185.914427347,0.0,1.0
2009-11-03,20.4,20.48,20.05,20.25,110200,15.1827137094704,15.242253763233,14.9222259742589,15.0710761086654,148068.391660295,0.0,1.0
2009-11-04,20.1,20.61,19.99,20.41,305800,14.9594385078605,15.3390063505973,14.8775709339369,15.1901562161907,410883.06869073,0.0,1.0
2009-11-05,20.7,20.77,20.25,20.33,163700,15.4059889110802,15.4580864581225,15.0710761086654,15.1306161624281,219952.774181402,0.0,1.0
2009-11-06,20.62,20.89,20.39,20.53,96500,15.3464488573176,15.5473965387665,15.17527120275,15.2794662968346,129660.61520162,0.0,1.0
2009-11-09,20.92,20.93,20.23,20.74,272900,15.5697240589275,15.5771665656478,15.0561910952248,15.4357589379615,366677.532523544,0.0,1.0
2009-11-10,20.82,20.96,20.55,20.78,119700,15.4952989917242,15.5994940858088,15.2943513102753,15.4655289648429,160832.908182735,0.0,1.0
2009-11-11,20.97,21.11,20.71,20.96,153900,15.6069365925291,15.7111316866137,15.4134314178006,15.5994940858088,206785.167663516,0.0,1.0
2009-11-12,20.65,20.99,20.61,20.86,160800,15.4804139782835,15.735297307708,15.4504277042336,15.6378419170457,214498.139691752,0.15,1.0
2009-11-13,21.18,21.33,20.68,20.68,223800,15.8777321094453,15.9901806371326,15.502903683821,15.502903683821,298536.589944116,0.0,1.0
2009-11-16,21.83,22.0,21.29,21.29,124300,16.3650090627569,16.4924507274691,15.9601943630826,15.9601943630826,165809.196291571,0.0,1.0
2009-11-17,21.91,22.05,21.63,21.79,154100,16.4249816108567,16.5299335700315,16.2150776925071,16.3350227887069,205560.717204596,0.0,1.0
2009-11-18,21.9,22.08,21.77,21.91,438000,16.4174850423443,16.552423275569,16.3200296516819,16.4249816108567,584267.320802158,0.0,1.0
2009-11-19,21.65,21.87,21.5,21.79,420400,16.2300708295321,16.3949953368068,16.1176223018448,16.3350227887069,560789.912477689,0.0,1.0
2009-11-20,21.69,21.73,21.42,21.61,173800,16.2600571035821,16.290043377632,16.0576497537449,16.2000845554822,231839.407204144,0.0,1.0
2009-11-23,22.0,22.25,21.86,22.04,389800,16.4924507274691,16.6798649402813,16.3874987682943,16.5224370015191,519971.236640826,0.0,1.0
2009-11-24,21.73,22.06,21.6,21.99,109800,16.290043377632,16.537430138544,16.1925879869697,16.4849541589566,146467.01329698,0.0,1.0
2009-11-25,21.74,22.0,21.71,21.77,89500,16.2975399461445,16.4924507274691,16.275050240607,16.3200296516819,119387.957104551,0.0,1.0
2009-11-27,20.88,21.19,20.87,21.05,118700,15.6528350540707,15.8852286779578,15.6453384855582,15.780276718783,158339.111824695,0.0,1.0
2009-11-30,20.75,20.87,20.31,20.81,528400,15.5553796634084,15.6453384855582,15.225530648859,15.6003590744833,704855.827196028,0.0,1.0
2009-12-01,20.88,21.1,20.82,21.0,152900,15.6528350540707,15.8177595613454,15.6078556429958,15.7427938762205,203959.984818836,0.0,1.0
2009-12-02,21.06,21.19,20.76,20.87,148700,15.7877732872954,15.8852286779578,15.5628762319209,15.6453384855582,198357.421468679,0.0,1.0
2009-12-03,20.8,21.36,20.77,21.2,80500,15.5928625059708,16.01267034267,15.5703728004333,15.8927252464702,107382.464211356,0.0,1.0
2009-12-04,21.45,21.83,21.12,21.23,120000,16.0801394592824,16.3650090627569,15.8327526983704,15.9152149520077,160073.238575934,0.0,1.0
2009-12-07,21.34,21.56,21.19,21.44,50600,15.997677205645,16.1626017129197,15.8852286779578,16.0726428907699,67497.5489328524,0.0,1.0
2009-12-08,20.99,21.25,20.7,21.16,106400,15.735297307708,15.9302080890327,15.5178968208459,15.8627389724203,141931.604870662,0.0,1.0
2009-12-09,20.98,21.05,20.6,20.96,74300,15.7278007391956,15.780276718783,15.4429311357211,15.7128076021706,99112.0135515988,0.0,1.0
2009-12-10,20.82,21.21,20.72,21.01,85500,15.6078556429958,15.9002218149827,15.5328899578709,15.750290444733,114052.182485353,0.0,1.0
2009-12-11,21.05,21.15,20.8,20.87,71200,15.780276718783,15.8552424039078,15.5928625059708,15.6453384855582,94976.7882217205,0.0,1.0
2009-12-14,21.37,21.44,21.08,21.12,136600,16.0201669111825,16.0726428907699,15.8027664243204,15.8327526983704,182216.703245605,0.0,1.0
2009-12-15,21.31,21.6,21.15,21.38,170100,15.9751875001076,16.1925879869697,15.8552424039078,16.027663479695,226903.815681386,0.0,1.0
2009-12-16,21.85,21.89,21.39,21.48,205500,16.3800021997818,16.4099884738318,16.0351600482075,16.1026291648198,274125.421061287,0.0,1.0
2009-12-17,21.96,22.04,21.59,21.74,308000,16.4624644534192,16.5224370015191,16.1850914184572,16.2975399461445,410854.64567823,0.0,1.0
2009-12-18,21.92,22.2,21.61,22.14,345900,16.4324781793692,16.6423820977188,16.2000845554822,16.5974026866439,461411.110195131,0.0,1.0
2009-12-21,22.09,22.2,21.79,21.97,178900,16.5599198440815,16.6423820977188,16.3350227887069,16.4699610219317,238642.519843621,0.0,1.0
2009-12-22,22.05,22.11,21.92,22.06,103500,16.5299335700315,16.5749129811065,16.4324781793692,16.537430138544,138063.168271743,0.0,1.0
2009-12-23,22.09,22.16,21.84,22.1,115100,16.5599198440815,16.6123958236689,16.3725056312693,16.567416412594,153536.914667417,0.0,1.0
2009-12-24,22.26,22.33,22.08,22.23,28400,16.6873615087938,16.7398374883812,16.552423275569,16.6648718032563,37883.9997963043,0.0,1.0
2009-12-28,22.47,22.49,22.09,22.37,78900,16.844789447556,16.8597825845809,16.5599198440815,16.7698237624311,105248.154363676,0.0,1.0
2009-12-29,22.76,22.91,22.39,22.59,160400,17.0621899344181,17.1746384621053,16.7848168994561,16.9347482697058,213964.562229831,0.0,1.0
2009-12-30,22.42,22.85,22.24,22.62,178800,16.8073066049935,17.1296590510304,16.6723683717688,16.9572379752432,238509.125478142,0.0,1.0
2009-12-31,22.07,22.5,22.07,22.41,152800,16.5449267070565,16.8672791530934,16.5449267070565,16.799810036481,203826.590453356,0.0,1.0
2010-01-04,22.65,22.65,22.16,22.22,209600,16.9797276807807,16.9797276807807,16.6123958236689,16.6573752347438,279594.590045965,0.0,1.0
2010-01-05,23.2,23.2,22.43,22.69,298900,17.3920389489674,17.3920389489674,16.814803173506,17.0097139548307,398715.758419556,0.0,1.0
2010-01-06,23.43,23.7,23.24,23.3,196800,17.5644600247546,17.7668673745917,17.4220252230174,17.4670046340923,262520.111264532,0.0,1.0
2010-01-07,24.01,24.29,23.48,23.99,349200,17.9992609984788,18.2091649168284,17.601942867317,17.9842678614538,465813.124255968,0.0,1.0
2010-01-08,24.12,24.14,23.88,24.06,162900,18.0817232521161,18.0967163891411,17.9018056078165,18.0367438410412,217299.421366831,0.0,1.0
2010-01-11,23.77,24.29,23.74,24.17,185900,17.8193433541791,18.2091649168284,17.7968536486417,18.1192060946786,247980.125427218,0.0,1.0
2010-01-12,23.92,23.96,23.54,23.54,134400,17.9317918818664,17.9617781559164,17.646922278392,17.646922278392,179282.027205046,0.0,1.0
2010-01-13,24.32,24.39,23.9,24.03,126200,18.2316546223659,18.2841306019533,17.9167987448415,18.0142541355038,168343.68923569,0.0,1.0
2010-01-14,24.25,24.42,24.25,24.25,190100,18.1791786427785,18.3066203074907,18.1791786427785,18.1791786427785,253582.688777375,0.0,1.0
2010-01-15,24.26,24.4,23.89,24.35,212200,18.186675211291,18.2916271704658,17.909302176329,18.2541443279033,283062.843548442,0.0,1.0
2010-01-19,24.3,24.56,24.05,24.23,305900,18.2166614853409,18.4115722666655,18.0292472725287,18.1641855057535,408053.364003151,0.0,1.0
2010-01-20,23.18,24.08,23.04,23.99,377000,17.3770458119425,18.0517369780662,17.2720938527677,17.9842678614538,502896.757859391,0.0,1.0
2010-01-21,23.89,24.07,22.89,23.27,525100,17.909302176329,18.0442404095537,17.1596453250804,17.4445149285548,700453.81313519,0.0,1.0
2010-01-22,23.23,24.07,23.03,23.97,316300,17.4145286545049,18.0442404095537,17.2645972842552,17.9692747244289,421926.378013066,0.0,1.0
2010-01-25,23.08,23.57,23.06,23.35,243700,17.3020801268176,17.6694119839294,17.2870869897926,17.5044874766547,325082.068674626,0.0,1.0
2010-01-26,22.64,23.09,22.59,22.99,149300,16.9722311122682,17.3095766953301,16.9347482697058,17.2346110102052,199157.787661558,0.0,1.0
2010-01-27,22.5,22.79,22.37,22.55,287100,16.8672791530934,17.0846796399555,16.7698237624311,16.9047619956558,382975.223292922,0.0,1.0
2010-01-28,21.98,22.52,21.78,22.52,238500,16.4774575904441,16.8822722901184,16.3275262201944,16.8822722901184,318145.56166967,0.0,1.0
2010-01-29,21.8,22.37,21.8,22.07,210200,16.3425193572194,16.7698237624311,16.3425193572194,16.5449267070565,280394.956238844,0.0,1.0
2010-02-01,21.74,21.96,21.4,21.96,197200,16.2975399461445,16.4624644534192,16.04265661672,16.4624644534192,263053.688726451,0.0,1.0
2010-02-02,21.92,22.11,21.67,21.72,147800,16.4324781793692,16.5749129811065,16.2450639665571,16.2825468091195,197156.872179359,0.0,1.0
2010-02-03,21.87,22.11,21.66,21.82,116700,16.3949953368068,16.5749129811065,16.2375673980446,16.3575124942444,155671.224515096,0.0,1.0
2010-02-04,21.59,21.88,21.49,21.71,203400,16.1850914184572,16.4024919053193,16.1101257333323,16.275050240607,271324.139386208,0.0,1.0
2010-02-05,21.81,21.92,21.39,21.7,141000,16.3500159257319,16.4324781793692,16.0351600482075,16.2675536720945,188086.055326722,0.0,1.0
2010-02-08,21.31,21.81,21.28,21.81,103800,15.9751875001076,16.3500159257319,15.9526977945701,16.3500159257319,138463.351368183,0.0,1.0
2010-02-09,21.67,21.76,21.31,21.54,164200,16.2450639665571,16.3125330831695,15.9751875001076,16.1476085758948,219033.548118069,0.0,1.0
2010-02-10,21.51,21.52,21.09,21.52,152900,16.2375673980446,16.2451162438828,15.9205158728387,16.2451162438828,202547.519550007,0.15,1.0
2010-02-11,21.59,21.6,21.06,21.38,211000,16.2979581647505,16.3055070105887,15.897869335324,16.1394324021475,279512.927567374,0.0,1.0
2010-02-12,21.5,21.53,21.28,21.34,198800,16.2300185522064,16.2526650897211,16.0639439437652,16.1092370187946,263351.516589545,0.0,1.0
2010-02-16,22.0,22.0,21.41,21.69,170700,16.6074608441181,16.6074608441181,16.1620789396622,16.3734466231328,226127.283107824,0.0,1.0
2010-02-17,22.04,22.19,21.77,22.13,137900,16.6376562274711,16.7508889150446,16.4338373898387,16.7055958400152,182676.932282184,0.0,1.0
2010-02-18,22.33,22.34,21.89,22.05,113000,16.8565727567799,16.8641216026181,16.5244235398975,16.6452050733093,149691.757417599,0.0,1.0
2010-02-19,22.74,22.87,22.34,22.34,146900,17.1660754361476,17.2642104320446,16.8641216026181,16.8641216026181,194599.284642878,0.0,1.0
2010-02-22,22.69,22.86,22.56,22.74,128300,17.1283312069564,17.2566615862064,17.0301962110593,17.1660754361476,169959.756430778,0.0,1.0
2010-02-23,22.57,22.8,22.41,22.71,130300,17.0377450568976,17.211368511177,16.9169635234858,17.1434288986329,172609.168066487,0.0,1.0
2010-02-24,22.82,22.94,22.57,22.6,126900,17.2264662028534,17.3170523529123,17.0377450568976,17.0603915944123,168105.168285782,0.0,1.0
2010-02-25,22.59,22.64,22.29,22.47,87000,17.052842748574,17.0905869777652,16.826377373427,16.9622565985152,115249.406153373,0.0,1.0
2010-02-26,22.54,22.67,22.39,22.67,187600,17.0150985193828,17.1132335152799,16.9018658318093,17.1132335152799,248514.811429572,0.0,1.0
2010-03-01,23.16,23.16,22.52,22.52,165600,17.4831269613535,17.4831269613535,17.0000008277064,17.0000008277064,219371.283436764,0.0,1.0
2010-03-02,23.47,23.5,23.1,23.21,161500,17.7171411823388,17.7397877198535,17.437833886324,17.5208711905446,213939.989583559,0.0,1.0
2010-03-03,23.5,23.66,23.36,23.5,214900,17.7397877198535,17.8605692532652,17.6341038781182,17.7397877198535,284679.280257008,0.0,1.0
2010-03-04,23.36,23.62,23.2,23.62,118400,17.6341038781182,17.8303738699123,17.5133223447064,17.8303738699123,156845.168834015,0.0,1.0
2010-03-05,23.96,23.98,23.41,23.44,193300,18.0870346284123,18.1021323200888,17.6718481073093,17.6944946448241,256065.634591343,0.0,1.0
2010-03-08,24.06,24.1,23.92,23.99,112500,18.1625230867946,18.1927184701476,18.0568392450594,18.109681165927,149029.404508672,0.0,1.0
2010-03-09,24.23,24.25,24.0201,24.04,182000,18.2908534660447,18.3059511577211,18.1324031919001,18.1474253951182,241096.458849583,0.0,1.0
2010-03-10,24.44,24.47,24.13,24.16,141000,18.4493792286476,18.4720257661623,18.2153650076623,18.238011545177,186783.520317535,0.0,1.0
2010-03-11,24.34,24.34,24.09,24.25,192700,18.3738907702652,18.3738907702652,18.1851696243094,18.3059511577211,255270.811100631,0.0,1.0
2010-03-12,24.3,24.38,24.07,24.36,74600,18.3436953869123,18.4040861536182,18.1700719326329,18.3889884619417,98823.0540119722,0.0,1.0
2010-03-15,24.31,24.41,24.08,24.3,48900,18.3512442327505,18.4267326911329,18.1776207784711,18.3436953869123,64778.1144931026,0.0,1.0
2010-03-16,24.48,24.5,24.28,24.38,80100,18.4795746120005,18.494672303677,18.3285976952358,18.4040861536182,106108.936010174,0.0,1.0
2010-03-17,24.75,24.8,24.34,24.45,171300,18.6833934496329,18.7211376788241,18.3738907702652,18.4569280744858,226922.106598537,0.0,1.0
2010-03-18,24.69,25.14,24.67,24.68,154600,18.6381003746035,18.9777984373241,18.623002682927,18.6305515287653,204799.519440361,0.0,1.0
2010-03-19,24.2,24.84,24.18,24.74,201500,18.2682069285299,18.751333062177,18.2531092368535,18.6758446037947,266928.222297754,0.0,1.0
2010-03-22,24.6,24.67,23.96,24.09,135000,18.5701607620594,18.623002682927,18.0870346284123,18.1851696243094,178835.285410405,0.0,1.0
2010-03-23,25.05,25.07,24.49,24.67,104100,18.90985882478,18.9249565164564,18.4871234578388,18.623002682927,137901.87563869,0.0,1.0
2010-03-24,24.63,24.97,24.6,24.91,46100,18.5928072995741,18.8494680580741,18.5701607620594,18.8041749830447,61068.9382031087,0.0,1.0
2010-03-25,24.75,25.12,24.6,24.7,55200,18.6833934496329,18.9627007456476,18.5701607620594,18.6456492204417,73123.761145588,0.0,1.0
2010-03-26,24.74,25.01,24.66,24.73,83500,18.6758446037947,18.879663441427,18.6154538370888,18.6682957579564,110612.93579088,0.0,1.0
2010-03-29,24.76,24.85,24.63,24.75,125200,18.6909422954711,18.7588819080153,18.5928072995741,18.6833934496329,165853.168395428,0.0,1.0
2010-03-30,25.0,25.2,24.83,24.86,147800,18.8721145955888,19.0230915123535,18.7437842163388,18.7664307538535,195791.519878947,0.0,1.0
2010-03-31,24.85,25.09,24.78,24.89,319000,18.7588819080153,18.9400542081329,18.7060399871476,18.7890772913682,422581.155895698,0.0,1.0
2010-04-01,25.25,25.28,24.951,25.02,196100,19.0608357415447,19.0834822790594,18.8351252509814,18.8872122872653,259774.810881337,0.0,1.0
2010-04-05,25.4,25.55,25.23,25.23,175400,19.1740684291182,19.2873011166917,19.0457380498682,19.0457380498682,232353.400451742,0.0,1.0
2010-04-06,25.4,25.55,25.23,25.27,167500,19.1740684291182,19.2873011166917,19.0457380498682,19.0759334332211,221888.224490688,0.0,1.0
2010-04-07,25.91,25.98,25.29,25.3,267000,19.5590595668682,19.6119014877359,19.0910311248976,19.0985799707359,353696.453367247,0.0,1.0
2010-04-08,25.78,25.9,25.61,25.9,112200,19.4609245709712,19.55151072103,19.3325941917212,19.55151072103,148631.992763314,0.0,1.0
2010-04-09,25.93,26.05,25.42,25.72,296700,19.5741572585447,19.6647434086035,19.1891661207947,19.4156314959417,393040.216157535,0.0,1.0
2010-04-12,26.18,26.29,25.83,25.84,302300,19.7628784045006,19.8459157087212,19.4986688001623,19.5062176460006,400458.568737522,0.0,1.0
2010-04-13,26.08,26.2,25.9,26.2,168400,19.6873899461182,19.777976096177,19.55151072103,19.777976096177,223080.459726758,0.0,1.0
2010-04-14,26.53,26.59,25.98,26.29,259500,20.0270880088388,20.0723810838682,19.6119014877359,19.8459157087212,343761.159733335,0.0,1.0
2010-04-15,26.45,26.52,26.28,26.4,207500,19.9666972421329,20.0195391630006,19.8383668628829,19.9289530129418,274876.457204883,0.0,1.0
2010-04-16,26.38,26.68,26.17,26.42,231900,19.9138553212653,20.1403206964124,19.7553295586623,19.9440507046182,307199.279160541,0.0,1.0
2010-04-19,26.55,26.62,26.18,26.18,371700,20.0421857005153,20.0950276213829,19.7628784045006,19.7628784045006,492393.15249665,0.0,1.0
2010-04-20,26.64,26.75,26.49,26.64,135800,20.1101253130594,20.19316261728,19.9968926254859,20.1101253130594,179895.050064689,0.0,1.0
2010-04-21,26.87,26.905,26.56,26.59,200900,20.2837487673388,20.3101697277727,20.0497345463535,20.0723810838682,266133.398807041,0.0,1.0
2010-04-22,27.8,27.97,26.65,27.42,920500,20.9857914302947,21.1141218095447,20.1176741588976,20.6989352884418,1219391.7053354,0.0,1.0
2010-04-23,29.1,29.11,28.33,28.33,822700,21.9671413892654,21.9746902351036,21.3858802597212,21.3858802597212,1089835.47634919,0.0,1.0
2010-04-26,29.37,29.98,29.06,29.15,782200,22.1709602268977,22.6314398230301,21.9369460059124,22.0048856184565,1036184.89072607,0.0,1.0
2010-04-27,29.57,29.945,29.15,29.38,556500,22.3219371436624,22.6050188625962,22.0048856184565,22.1785090727359,737198.787636228,0.0,1.0
2010-04-28,30.53,31.03,29.7,29.83,880200,23.046626344133,23.4240686360448,22.4200721395595,22.5182071354565,1166006.06087585,0.0,1.0
2010-04-29,30.87,30.95,29.22,30.0,609400,23.303287102633,23.3636778693389,22.0577275393242,22.6465375147065,807275.72540075,0.0,1.0
2010-04-30,30.78,31.29,30.53,30.92,876100,23.2353474900889,23.6203386278389,23.046626344133,23.3410313318242,1160574.76702264,0.0,1.0
2010-05-03,31.21,31.55,30.8,30.84,364200,23.559947861133,23.8166086196331,23.2504451817654,23.2806405651183,482457.858862739,0.0,1.0
2010-05-04,29.98,30.94,29.72,30.91,704100,22.6314398230301,23.3561290235007,22.4351698312359,23.333482485986,932725.366351603,0.0,1.0
2010-05-05,28.71,29.96,28.56,29.78,854200,21.6727364015742,22.6163421313536,21.5595037140006,22.4804629062654,1131563.70961162,0.0,1.0
2010-05-06,27.82,29.25,26.19,28.62,278000,21.0008891219712,22.0803740768389,19.7704272503388,21.60479678903,368268.21736365,0.0,1.0
2010-05-07,27.1,28.08,26.785,27.82,490800,20.4573722216182,21.1971591137653,20.2195835777138,21.0008891219712,650165.615403165,0.0,1.0
2010-05-10,28.93,28.93,28.3,28.3,448200,21.8388110100153,21.8388110100153,21.3632337222065,21.3632337222065,593733.147562547,0.0,1.0
2010-05-11,29.43,30.17,28.48,28.5,366200,22.2162533019271,22.7748678939566,21.4991129472947,21.5142106389712,485107.270498449,0.0,1.0
2010-05-12,30.45,30.48,29.05,29.36,418900,23.0994682650007,23.1222263618135,22.0374237470696,22.2725907474686,552199.074613617,0.15,1.0
2010-05-13,30.29,30.75,30.09,30.36,275000,22.9780917486657,23.3270492331288,22.826371103247,23.0311939745622,362508.344518369,0.0,1.0
2010-05-14,29.2,29.91,28.88,29.91,313900,22.1512142311337,22.6898225223701,21.9084611984637,22.6898225223701,413786.797615694,0.0,1.0
2010-05-17,29.2,29.57,28.41,29.3,386800,22.1512142311337,22.4318974251583,21.5519176817297,22.227074553843,509884.464217109,0.0,1.0
2010-05-18,29.17,29.7099,28.94,29.56,366000,22.1284561343208,22.5380260166287,21.9539773920893,22.4243113928874,482465.651249903,0.0,1.0
2010-05-19,28.71,29.17,28.15,29.01,305100,21.7794986498578,22.1284561343208,21.3546808426854,22.0070796179859,402186.530591107,0.0,1.0
2010-05-20,26.56,28.1,26.52,27.93,410100,20.1485017116065,21.3167506813307,20.1181575825228,21.1877881327248,540598.80758903,0.0,1.0
2010-05-21,27.06,27.13,26.08,26.34,412100,20.5278033251533,20.5809055510499,19.7843721626016,19.9816090016459,543235.2319128,0.0,1.0
2010-05-24,26.74,27.3125,26.61,26.96,204200,20.2850502924833,20.7193506399944,20.1864318729612,20.4519430024439,269178.923456913,0.0,1.0
2010-05-25,26.95,27.0,25.6101,25.97,320200,20.444356970173,20.4822871315277,19.4279045061903,19.7009258076213,422091.53423557,0.0,1.0
2010-05-26,26.87,27.68,26.62,27.09,331500,20.3836687120055,20.9981373259514,20.1940179052321,20.5505614219661,436987.331664871,0.0,1.0
2010-05-27,28.02,28.05,27.31,27.6,150000,21.2560624231632,21.278820519976,20.7174541319267,20.9374490677839,197731.824282747,0.0,1.0
2010-05-28,27.58,28.04,27.2,28.01,191700,20.922277003242,21.2712344877051,20.6340077769464,21.2484763908922,252701.27143335,0.0,1.0
2010-06-01,26.92,27.88,26.92,27.26,205300,20.4215988733602,21.1498579713701,20.4215988733602,20.679523970572,270628.956834986,0.0,1.0
2010-06-02,27.67,27.7,26.97,27.2,346400,20.9905512936804,21.0133093904932,20.4595290347149,20.6340077769464,456628.692876957,0.0,1.0
2010-06-03,28.41,28.55,27.7,27.96,311200,21.5519176817297,21.6581221335228,21.0133093904932,21.2105462295376,410227.624778605,0.0,1.0
2010-06-04,26.37,27.76,26.28,27.68,197600,20.0043670984587,21.0588255841188,19.9360928080203,20.9981373259514,260478.723188472,0.0,1.0
2010-06-07,25.39,26.43,25.33,26.43,203200,19.260935935907,20.0498832920843,19.2154197422813,20.0498832920843,267860.711295027,0.0,1.0
2010-06-08,25.33,25.56,24.8,25.41,180400,19.2154197422813,19.3898984845129,18.8133600319217,19.2761080004488,237805.474004051,0.0,1.0
2010-06-09,25.92,26.57,25.52,25.61,451800,19.6629956462666,20.1560877438774,19.3595543554291,19.4278286458676,595568.254739633,0.0,1.0
2010-06-10,26.65,26.7,26.05,26.5,332600,20.2167760020449,20.2547061633996,19.7616140657888,20.1029855179809,438437.365042944,0.0,1.0
2010-06-11,27.26,27.26,26.27,26.33,186400,20.679523970572,20.679523970572,19.9285067757493,19.974022969375,245714.74697536,0.0,1.0
2010-06-14,26.87,27.67,26.83,27.46,158100,20.3836687120055,20.9905512936804,20.3533245829218,20.8312446159908,208409.342794015,0.0,1.0
2010-06-15,27.5,27.58,26.97,26.97,243400,20.8615887450745,20.922277003242,20.4595290347149,20.4595290347149,320852.840202804,0.0,1.0
2010-06-16,27.54,27.8,27.33,27.35,183800,20.8919328741582,21.0891697132026,20.7326261964686,20.7477982610105,242287.39535446,0.0,1.0
2010-06-17,27.55,27.72,27.08,27.66,154300,20.8995189064292,21.0284814550351,20.5429753896952,20.9829652614095,203400.136578852,0.0,1.0
2010-06-18,27.44,27.75,27.28,27.72,263800,20.8160725514489,21.0512395518479,20.6946960351139,21.0284814550351,347744.368305257,0.0,1.0
2010-06-21,27.26,28.05,27.05,27.88,145700,20.679523970572,21.278820519976,20.5202172928824,21.1498579713701,192063.511986642,0.0,1.0
2010-06-22,26.5,27.85,26.46,27.44,181800,20.1029855179809,21.1270998745573,20.0726413888971,20.8160725514489,239650.971030689,0.0,1.0
2010-06-23,26.66,27.0,26.11,26.41,278600,20.2243620343159,20.4822871315277,19.8071302594144,20.0347112275425,367253.908301154,0.0,1.0
2010-06-24,26.17,26.84,26.12,26.41,184500,19.85264645304,20.3609106151927,19.8147162916853,20.0347112275425,243210.143867778,0.0,1.0
2010-06-25,26.05,26.45,25.88,26.37,1399200,19.7616140657888,20.0650553566262,19.6326515171828,20.0043670984587,1844442.45690946,0.0,1.0
2010-06-28,26.6,27.14,25.85,26.16,222400,20.1788458406902,20.5884915833208,19.60989342037,19.8450604207691,293170.38480322,0.0,1.0
2010-06-29,25.65,26.15,25.37,26.15,389500,19.4581727749513,19.8374743884981,19.2457638713651,19.8374743884981,513443.637054199,0.0,1.0
2010-06-30,25.32,25.88,25.2,25.58,389200,19.2078337100104,19.6326515171828,19.1168013227592,19.4050705490548,513048.173405634,0.0,1.0
2010-07-01,25.07,25.3799,24.5,25.21,338600,19.018182903237,19.2532740433133,18.5857790637936,19.1243873550301,446346.638014254,0.0,1.0
2010-07-02,24.77,25.4299,24.58,25.34,261000,18.7906019351089,19.291204204668,18.6464673219611,19.2230057745523,344053.37425198,0.0,1.0
2010-07-06,24.37,25.52,24.15,25.19,376200,18.4871606442715,19.3595543554291,18.3202679343109,19.1092152904882,495911.415301128,0.0,1.0
2010-07-07,25.25,25.25,24.47,24.54,247900,19.1547314841139,19.1547314841139,18.5630209669808,18.6161231928774,326784.794931286,0.0,1.0
2010-07-08,25.32,25.69,24.91,25.5,343600,19.2078337100104,19.4885169040351,18.896806386902,19.3443822908873,452937.698823679,0.0,1.0
2010-07-09,25.32,25.375,25.038,25.31,163500,19.2078337100104,19.2495568875006,18.99390759997,19.2002476777395,215527.688468194,0.0,1.0
2010-07-12,24.97,25.45,24.85,25.15,198500,18.9423225805276,19.3064521295326,18.8512901932764,19.0788711614045,261665.114134169,0.0,1.0
2010-07-13,25.55,25.67,25.18,25.36,381900,19.3823124522419,19.4733448394932,19.1016292582173,19.2381778390942,503425.224623875,0.0,1.0
2010-07-14,26.44,26.55,25.33,25.4,378200,20.0574693243553,20.1409156793356,19.2154197422813,19.2685219681779,498547.839624898,0.0,1.0
2010-07-15,25.99,26.54,25.75,26.4,306400,19.7160978721631,20.1333296470646,19.5340330976607,20.0271251952715,403900.206401558,0.0,1.0
2010-07-16,25.35,25.78,25.17,25.77,408100,19.2305918068232,19.5567911944735,19.0940432259464,19.5492051622025,537962.38326526,0.0,1.0
2010-07-19,25.95,25.98,25.24,25.56,219600,19.6857537430794,19.7085118398922,19.1471454518429,19.3898984845129,289479.390749941,0.0,1.0
2010-07-20,26.62,26.67,25.62,25.62,313900,20.1940179052321,20.2319480665868,19.4354146781385,19.4354146781385,413786.797615695,0.0,1.0
2010-07-21,26.98,27.41,26.68,26.75,375100,20.4671150669858,20.7933144546361,20.2395340988577,20.2926363247543,494461.381923056,0.0,1.0
2010-07-22,27.68,27.81,27.28,27.44,389000,20.9981373259514,21.0967557454735,20.6946960351139,20.8160725514489,512784.530973256,0.0,1.0
2010-07-23,28.52,28.57,27.46,27.51,236400,21.63536403671,21.6732941980647,20.8312446159908,20.8691747773454,311625.355069609,0.0,1.0
2010-07-26,28.56,28.78,28.19,28.51,326800,21.6657081657937,21.8326008757543,21.3850249717691,21.6277780044391,430791.734504012,0.0,1.0
2010-07-27,28.21,28.99,28.03,28.71,166700,21.400197036311,21.991907553444,21.2636484554341,21.7794986498578,219745.967386226,0.0,1.0
2010-07-28,27.96,28.44,27.82,28.1,150300,21.2105462295376,21.5746757785425,21.1043417777445,21.3167506813307,198127.287931312,0.0,1.0
2010-07-29,28.16,28.5,27.48,28.2,173400,21.3622668749563,21.6201919721681,20.8464166805326,21.39261100404,228577.988870855,0.0,1.0
2010-07-30,28.0,28.45,27.51,27.74,209500,21.2408903586213,21.5822618108134,20.8691747773454,21.043653519577,276165.447914903,0.0,1.0
2010-08-02,28.87,28.88,28.3,28.41,303800,21.9008751661928,21.9084611984637,21.4684713267494,21.5519176817297,400472.854780656,0.0,1.0
2010-08-03,28.78,29.09,28.28,28.81,189000,21.8326008757543,22.0677678761534,21.4532992622075,21.8553589725671,249142.098596261,0.0,1.0
2010-08-04,28.98,29.27,28.8,28.87,188800,21.9843215211731,22.2043164570302,21.8477729402962,21.9008751661928,248878.456163884,0.0,1.0
2010-08-05,28.88,29.09,28.61,28.7,96200,21.9084611984637,22.0677678761534,21.7036383271484,21.7719126175868,126812.009973335,0.0,1.0
2010-08-06,28.57,28.83,28.04,28.45,192500,21.6732941980647,21.870531037109,21.2712344877051,21.5822618108134,253755.841162858,0.0,1.0
2010-08-09,28.93,28.97,28.54,28.74,163500,21.9463913598184,21.9767354889021,21.6505361012519,21.8022567466706,215527.688468194,0.0,1.0
2010-08-10,28.82,29.89,28.62,29.89,626100,21.8629450048381,22.6746504578282,21.7112243594194,22.6746504578282,825332.634556184,0.0,1.0
2010-08-11,27.68,29.0,27.6,28.47,371300,20.9981373259514,21.9994935857149,20.9374490677839,21.5974338753553,489452.175707892,0.0,1.0
2010-08-12,26.91,27.49,26.44,27.16,258200,20.5429753896952,20.9857448332486,20.1841794612984,20.7338242877786,338225.688742506,0.17,1.0
2010-08-13,26.88,27.37,26.54,26.72,280700,20.5200735219252,20.8941373621686,20.2605190205318,20.3979302271518,367699.267350973,0.0,1.0
2010-08-16,26.93,27.14,26.47,26.75,164100,20.5582433015419,20.7185563759319,20.2070813290684,20.4208320949218,214960.633317758,0.0,1.0
2010-08-17,27.67,28.01,27.1,27.3,200000,21.1231560398687,21.3827105412621,20.6880205522386,20.8406996707053,261987.365408602,0.0,1.0
2010-08-18,27.81,28.03,27.07,27.62,198200,21.2300314227954,21.3979784531087,20.6651186844685,21.084986260252,259629.479119925,0.0,1.0
2010-08-19,26.82,27.72,26.76,27.61,204600,20.4742697863852,21.1613258194853,20.4284660508452,21.0773523043286,268013.074813,0.0,1.0
2010-08-20,26.86,26.97,26.45,26.59,151800,20.5048056100785,20.5887791252352,20.1918134172218,20.2986888001485,198848.410345129,0.0,1.0
2010-08-23,26.23,27.235,26.18,27.04,184900,20.0238663869084,20.7910789572036,19.9856966072917,20.6422168166985,242207.319320253,0.0,1.0
2010-08-24,25.91,26.28,25.61,25.74,186700,19.7795797973617,20.0620361665251,19.5505611196616,19.649802546665,244565.20560893,0.0,1.0
2010-08-25,25.97,26.02,25.26,25.63,186100,19.8253835329017,19.8635533125183,19.2833726623449,19.5658290315083,243779.243512704,0.0,1.0
2010-08-26,26.42,26.67,26.01,26.17,305900,20.1689115494518,20.3597604475351,19.855919356595,19.9780626513684,400709.675392457,0.0,1.0
2010-08-27,26.76,26.97,26.2,26.68,254000,20.4284660508452,20.5887791252352,20.0009645191384,20.3673944034585,332723.954068924,0.0,1.0
2010-08-30,26.34,26.91,26.32,26.71,247600,20.1078399020651,20.5429753896952,20.0925719902184,20.3902962712285,324340.358375849,0.0,1.0
2010-08-31,26.8,26.91,26.05,26.29,458900,20.4590018745385,20.5429753896952,19.8864551802884,20.0696701224484,601130.009930038,0.0,1.0
2010-09-01,28.69,28.7,27.1001,27.26,427300,21.9018195440489,21.9094534999722,20.6880968917978,20.8101638470119,559736.006195478,0.0,1.0
2010-09-02,28.85,28.96,28.16,28.58,243100,22.0239628388222,22.1079363539789,21.4972198801121,21.8178460288922,318445.642654157,0.0,1.0
2010-09-03,29.27,29.34,28.5881,29.24,315100,22.3445889876023,22.3980266790657,21.8240295331901,22.3216871198323,412761.094201253,0.0,1.0
2010-09-07,28.44,29.18,28.32,29.16,299500,21.7109706459655,22.2758833842923,21.6193631748855,22.2606154724456,392326.079699382,0.0,1.0
2010-09-08,29.0,29.1,28.47,28.61,404600,22.1384721776723,22.2148117369056,21.7338725137355,21.8407478966622,530000.440221602,0.0,1.0
2010-09-09,29.11,29.46,28.87,29.37,261000,22.2224456928289,22.4896341501457,22.0392307506689,22.4209285468357,341893.511858227,0.0,1.0
2010-09-10,29.2,29.54,29.12,29.14,292900,22.291151296139,22.5507057975324,22.2300796487523,22.2453475605989,383680.496640898,0.0,1.0
2010-09-13,29.57,29.74,29.1,29.44,512500,22.5736076653024,22.7033849159991,22.2148117369056,22.474366238299,671342.623859543,0.0,1.0
2010-09-14,29.91,30.1,29.29,29.42,412700,22.8331621666958,22.9782073292391,22.359856899449,22.4590983264523,540610.92852065,0.0,1.0
2010-09-15,30.02,30.1201,29.85,29.91,451600,22.9171356818524,22.993551580645,22.7873584311557,22.8331621666958,591567.471092626,0.0,1.0
2010-09-16,29.69,30.09,29.15,30.04,253300,22.6652151363824,22.9705733733158,22.2529815165223,22.9324035936991,331806.998289995,0.0,1.0
2010-09-17,29.63,30.0,29.26,29.94,311500,22.6194114008424,22.9018677700058,22.336955031679,22.8560640344658,408045.321623898,0.0,1.0
2010-09-20,30.11,30.24,29.66,29.69,451000,22.9858412851625,23.0850827121658,22.6423132686124,22.6652151363824,590781.508996398,0.0,1.0
2010-09-21,30.1,30.49,29.99,30.15,420600,22.9782073292391,23.2759316102492,22.8942338140824,23.0163771088558,550959.429454292,0.0,1.0
2010-09-22,29.46,30.18,29.28,30.11,245800,22.4896341501457,23.0392789766258,22.3522229435256,22.9858412851625,321982.472087172,0.0,1.0
2010-09-23,29.36,29.98,29.08,29.17,535600,22.4132945909123,22.8865998581591,22.1995438250589,22.268249428369,701602.164564238,0.0,1.0
2010-09-24,30.6,30.68,30.01,30.02,491800,23.3599051254059,23.4209767727926,22.9095017259291,22.9171356818524,644226.931539753,0.0,1.0
2010-09-27,30.74,30.81,30.31,30.7,252100,23.4667805083326,23.5202181997959,23.1385204036292,23.4362446846392,330235.074097543,0.0,1.0
2010-09-28,30.82,31.08,30.21,30.8,321500,23.5278521557193,23.726335009726,23.0621808443958,23.5125842438726,421144.689894328,0.0,1.0
2010-09-29,30.54,30.92,30.45,30.62,246000,23.3141013898659,23.6041917149526,23.2453957865559,23.3751730372526,322244.459452581,0.0,1.0
2010-09-30,30.6,31.0,30.25,30.84,202900,23.3599051254059,23.6652633623393,23.0927166680892,23.5431200675659,265786.182207027,0.0,1.0
2010-10-01,30.99,31.0,30.46,30.98,494600,23.657629406416,23.6652633623393,23.2530297424792,23.6499954504926,647894.754655473,0.0,1.0
2010-10-04,30.52,31.0,30.22,30.99,215300,23.2988334780192,23.6652633623393,23.0698148003192,23.657629406416,282029.398862361,0.0,1.0
2010-10-05,31.48,31.57,30.65,30.77,351800,24.0316932466594,24.1003988499694,23.3980749050226,23.4896823761026,460835.775753732,0.0,1.0
2010-10-06,31.3,31.65,31.13,31.41,145900,23.8942820400394,24.1614704973561,23.7645047893427,23.978255555196,191119.783065575,0.0,1.0
2010-10-07,30.91,31.55,30.71,31.41,206300,23.5965577590293,24.0851309381227,23.4438786405626,23.978255555196,270239.967418973,0.0,1.0
2010-10-08,31.51,31.62,30.76,30.91,289200,24.0545951144294,24.1385686295861,23.4820484201793,23.5965577590293,378833.730380839,0.0,1.0
2010-10-11,31.51,31.65,31.33,31.58,237700,24.0545951144294,24.1614704973561,23.9171839078094,24.1080328058927,311371.983788124,0.0,1.0
2010-10-12,31.38,31.49,31.1,31.47,362800,23.955353687426,24.0393272025827,23.7416029215727,24.0240592907361,475245.080851206,0.0,1.0
2010-10-13,32.07,32.25,31.41,31.55,272500,24.4820966461362,24.6195078527562,23.978255555196,24.0851309381227,356957.785369221,0.0,1.0
2010-10-14,32.15,32.34,31.86,32.11,177300,24.5431682935229,24.6882134560662,24.3217835717461,24.5126324698295,232251.799434726,0.0,1.0
2010-10-15,31.97,32.86,31.8,32.33,236400,24.4057570869028,25.0851791640797,24.2759798362061,24.6805795001429,309669.065912968,0.0,1.0
2010-10-18,32.5,32.52,31.89,31.97,143000,24.8103567508396,24.8256246626863,24.3446854395161,24.4057570869028,187320.966267151,0.0,1.0
2010-10-19,31.79,32.36,31.47,32.02,356300,24.2683458802828,24.7034813679129,24.0240592907361,24.4439268665195,466730.491475425,0.0,1.0
2010-10-20,32.21,32.48,31.88,31.95,242600,24.5889720290629,24.7950888389929,24.3370514835928,24.3904891750562,317790.674240634,0.0,1.0
2010-10-21,32.87,32.88,32.28,32.28,475100,25.092813120003,25.1004470759263,24.6424097205262,24.6424097205262,622350.986528135,0.0,1.0
2010-10-22,32.7,32.96,32.49,32.96,215000,24.9630358693063,25.161518723313,24.8027227949163,25.161518723313,281636.417814248,0.0,1.0
2010-10-25,33.3,33.34,32.77,32.89,420100,25.4210732247064,25.4516090483998,25.0164735607696,25.1080810318497,550304.46104077,0.0,1.0
2010-10-26,32.32,33.14,32.24,32.99,398600,24.6729455442196,25.298929929933,24.6118738968329,25.184420591083,522140.819259344,0.0,1.0
2010-10-27,30.28,31.99,29.93,31.99,606000,23.1156185358592,24.4210249987495,22.8484300785424,24.4210249987495,793821.717188064,0.0,1.0
2010-10-28,30.07,30.63,29.95,30.63,256500,22.9553054614691,23.3828069931759,22.8636979903891,23.3828069931759,335998.796136533,0.0,1.0
2010-10-29,30.41,30.47,29.96,30.02,243500,23.2148599628625,23.2606636984025,22.8713319463124,22.9171356818524,318969.617384974,0.0,1.0
2010-11-01,29.43,30.76,29.0,30.57,489500,22.4667322823757,23.4820484201793,22.1384721776723,23.3370032576359,641214.076837554,0.0,1.0
2010-11-02,30.03,30.21,29.64,29.71,327800,22.9247696377758,23.0621808443958,22.6270453567657,22.6804830482291,429397.291904699,0.0,1.0
2010-11-03,30.28,30.28,29.71,30.11,259800,23.1156185358592,23.1156185358592,22.6804830482291,22.9858412851625,340321.587665774,0.0,1.0
2010-11-04,31.55,31.7,30.6,30.63,323500,24.0851309381227,24.1996402769728,23.3599051254059,23.3828069931759,423764.563548415,0.0,1.0
2010-11-05,31.6,31.63,31.2,31.63,176200,24.1233007177394,24.1462025855094,23.817942480806,24.1462025855094,230810.868924979,0.0,1.0
2010-11-08,31.39,31.4881,31.03,31.34,100600,23.9629876433494,24.0378767509573,23.6881652301093,23.9248178637327,131779.644800527,0.0,1.0
2010-11-09,30.81,31.57,30.63,31.4,187600,23.5202181997959,24.1003988499694,23.3828069931759,23.9706215992727,245744.148753269,0.0,1.0
2010-11-10,31.27,31.3,30.49,30.65,205300,24.0011574229661,24.0241837972126,23.4024716925563,23.5252790218711,267475.892385803,0.17,1.0
2010-11-11,31.28,31.48,30.79,30.91,122200,24.0088328810482,24.1623420426918,23.6327354350216,23.7248409320077,159208.738672895,0.0,1.0
2010-11-12,30.75,31.28,30.65,30.95,134500,23.6020336026929,24.0088328810482,23.5252790218711,23.7555427643364,175233.840847007,0.0,1.0
2010-11-15,31.25,31.65,30.66,30.95,232900,23.9858065068017,24.2928248300888,23.5329544799533,23.7555427643364,303434.658239911,0.0,1.0
2010-11-16,30.66,31.09,30.42,31.01,240700,23.5329544799533,23.8629991774869,23.3487434859811,23.8015955128295,313596.918155202,0.0,1.0
2010-11-17,30.47,30.92,30.39,30.68,156600,23.3871207763919,23.7325163900899,23.3257171117345,23.5483053961176,204026.910606999,0.0,1.0
2010-11-18,30.68,30.88,30.55,30.85,283900,23.5483053961176,23.7018145577612,23.4485244410493,23.6787881835146,369880.203839892,0.0,1.0
2010-11-19,30.84,30.96,30.5,30.5,176100,23.6711127254325,23.7632182224186,23.4101471506385,23.4101471506385,229432.560395226,0.0,1.0
2010-11-22,30.94,31.02,30.24,30.68,223000,23.7478673062542,23.8092709709116,23.2105852405019,23.5483053961176,290536.405270503,0.0,1.0
2010-11-23,30.76,30.96,30.24,30.57,171200,23.6097090607751,23.7632182224186,23.2105852405019,23.4638753572137,223048.576602287,0.0,1.0
2010-11-24,30.84,31.18,30.71,31.06,466000,23.6711127254325,23.9320783002265,23.5713317703642,23.8399728032403,607129.887246879,0.0,1.0
2010-11-26,30.68,30.92,30.49,30.62,166300,23.5483053961176,23.7325163900899,23.4024716925563,23.5022526476246,216664.592809348,0.0,1.0
2010-11-29,30.49,30.6,29.79,30.39,241300,23.4024716925563,23.4869017314602,22.8651896268039,23.3257171117345,314378.630456378,0.0,1.0
2010-11-30,29.88,30.33,29.88,30.15,747000,22.9342687495435,23.2796643632415,22.9342687495435,23.1415061177623,973231.81496442,0.0,1.0
2010-12-01,30.5,30.92,30.41,30.49,431900,23.4101471506385,23.7325163900899,23.3410680278989,23.4024716925563,562702.571463363,0.0,1.0
2010-12-02,30.7,30.85,30.445,30.61,970500,23.563656312282,23.6787881835146,23.3679321311865,23.4945771895424,1264419.64715257,0.0,1.0
2010-12-03,30.78,30.99,30.39,30.58,741600,23.6250599769394,23.7862445966651,23.3257171117345,23.4715508152959,966196.404253833,0.0,1.0
2010-12-06,30.59,30.91,30.25,30.73,969200,23.4792262733781,23.7248409320077,23.2182606985841,23.5866826865285,1262725.93716668,0.0,1.0
2010-12-07,30.89,31.25,30.7,30.98,876100,23.7094900158433,23.9858065068017,23.563656312282,23.7785691385829,1141430.24510084,0.0,1.0
2010-12-08,30.98,31.21,30.92,31.0,806500,23.7785691385829,23.955104674473,23.7325163900899,23.7939200547473,1050751.6181644,0.0,1.0
2010-12-09,31.24,31.31,30.99,31.24,536900,23.9781310487195,24.0318592552948,23.7862445966651,23.9781310487195,699502.224169206,0.0,1.0
2010-12-10,31.48,31.53,31.16,31.36,694300,24.1623420426918,24.2007193331026,23.9167273840621,24.0702365457056,904571.417844438,0.0,1.0
2010-12-13,31.51,31.67,31.38,31.48,744400,24.1853684169383,24.3081757462531,24.08558746187,24.1623420426918,969844.394992655,0.0,1.0
2010-12-14,31.63,31.8,31.51,31.54,562200,24.2774739139244,24.4079567013214,24.1853684169383,24.2083947911848,732464.426202138,0.0,1.0
2010-12-15,31.62,32.12,31.57,31.64,434700,24.2697984558422,24.6535713599511,24.2314211654314,24.2851493720066,566350.562202187,0.0,1.0
2010-12-16,31.75,31.91,31.541,31.7,493100,24.3695794109105,24.4923867402254,24.209162336993,24.3312021204996,642437.226183341,0.0,1.0
2010-12-17,31.8,31.8,31.55,31.69,504900,24.4079567013214,24.4079567013214,24.216070249267,24.3235266624175,657810.901439807,0.0,1.0
2010-12-20,31.86,32.21,31.67,31.8,379100,24.4540094498145,24.7226504826907,24.3081757462531,24.4079567013214,493911.888959854,0.0,1.0
2010-12-21,32.44,32.55,31.91,31.93,261600,24.8991860185807,24.9836160574847,24.4923867402254,24.5077376563897,340826.563312841,0.0,1.0
2010-12-22,32.63,32.65,32.26,32.44,408500,25.0450197221421,25.0603706383064,24.7610277731015,24.8991860185807,532215.79171749,0.0,1.0
2010-12-23,32.7,33.0,32.49,32.61,370600,25.0987479287173,25.3290116711826,24.9375633089916,25.0296688059777,482837.631359858,0.0,1.0
2010-12-27,32.92,33.05,32.57,32.65,131200,25.2676080065252,25.3673889615935,24.998966973649,25.0603706383064,170934.423190538,0.0,1.0
2010-12-28,32.79,33.04,32.78,32.9,133800,25.1678270514569,25.3597135035113,25.1601515933747,25.2522570903608,174321.843162302,0.0,1.0
2010-12-29,32.86,33.02,32.85,32.91,187200,25.2215552580321,25.344362587347,25.21387979995,25.259932548443,243894.237966987,0.0,1.0
2010-12-30,32.97,33.2,32.76,32.88,191500,25.3059852969361,25.4825208328261,25.1448006772104,25.2369061741965,249496.50945875,0.0,1.0
2010-12-31,32.48,33.07,32.48,32.96,246700,24.9298878509094,25.3827398777578,24.9298878509094,25.2983098388539,321414.041166964,0.0,1.0
2011-01-03,32.99,33.2,32.63,32.77,280800,25.3213362131004,25.4825208328261,25.0450197221421,25.1524761352925,365841.356950481,0.0,1.0
2011-01-04,32.29,33.1,32.0119,33.09,338900,24.7840541473481,25.4057662520044,24.5705996580827,25.3980907939222,441537.164781046,0.0,1.0
2011-01-05,32.49,32.52,32.17,32.21,190100,24.9375633089916,24.9605896832381,24.6919486503619,24.7226504826907,247672.514089339,0.0,1.0
2011-01-06,32.11,32.54,31.97,32.54,163800,24.6458959018689,24.9759405994025,24.5384394887184,24.9759405994025,213407.458221114,0.0,1.0
2011-01-07,32.05,32.42,31.58,32.23,189400,24.5998431533758,24.8838351024164,24.2390966235135,24.738001398855,246760.516404633,0.0,1.0
2011-01-10,32.08,32.22,31.63,31.94,261200,24.6228695276224,24.7303259407728,24.2774739139244,24.5154131144719,340305.421778723,0.0,1.0
2011-01-11,32.68,32.89,32.28,32.34,240900,25.083397012553,25.2445816322787,24.7763786892659,24.822431437759,313857.48892226,0.0,1.0
2011-01-12,32.73,33.12,32.6,33.03,145800,25.1217743029638,25.4211171681687,25.0219933478955,25.3520380454291,189956.089185827,0.0,1.0
2011-01-13,33.16,33.16,32.68,32.82,285300,25.4518190004974,25.4518190004974,25.083397012553,25.1908534257034,371704.199209303,0.0,1.0
2011-01-14,34.35,34.35,33.18,33.18,382700,26.3651985122764,26.3651985122764,25.4671699166618,25.4671699166618,498602.162766913,0.0,1.0
2011-01-18,34.34,34.56,34.03,34.19,318000,26.3575230541943,26.5263831320021,26.1195838536468,26.2423911829616,414307.519623407,0.0,1.0
2011-01-19,33.9,34.44,33.73,34.26,296400,26.0198028985785,26.434277635016,25.8893201111815,26.2961193895368,386165.876781063,0.0,1.0
2011-01-20,34.0,34.14,33.3,33.64,440600,26.0965574794003,26.2040138925507,25.5592754136479,25.8202409884419,574037.399830418,0.0,1.0
2011-01-21,31.57,34.92,31.21,34.45,1425800,24.2314211654314,26.8026996229605,23.955104674473,26.4419530930982,1857608.9983618,0.0,1.0
2011-01-24,31.33,31.89,30.77,31.71,522000,24.0472101714591,24.477035824061,23.6173845188572,24.3388775785818,680089.70202333,0.0,1.0
2011-01-25,31.69,32.24,31.05,31.05,521000,24.3235266624175,24.7456768569372,23.8322973451582,23.8322973451582,678786.848188035,0.0,1.0
2011-01-26,32.37,32.68,31.69,31.69,265300,24.8454578120055,25.083397012553,24.3235266624175,24.3235266624175,345647.122503427,0.0,1.0
2011-01-27,32.74,32.94,32.25,32.41,385300,25.129449761046,25.2829589226895,24.7533523150194,24.8761596443342,501989.582738676,0.0,1.0
2011-01-28,31.85,32.73,31.82,32.68,465600,24.4463339917323,25.1217743029638,24.4233076174858,25.083397012553,606608.745712763,0.0,1.0
2011-01-31,31.66,32.2,31.66,31.99,333000,24.3005002881709,24.7149750246085,24.3005002881709,24.5537904048828,433850.327152814,0.0,1.0
2011-02-01,33.23,33.24,31.73,31.88,466000,25.5055472070727,25.5132226651548,24.3542284947462,24.4693603659788,607129.887246879,0.0,1.0
2011-02-02,33.24,33.47,32.94,33.07,402400,25.5132226651548,25.6897582010449,25.2829589226895,25.3827398777578,524268.383322199,0.0,1.0
2011-02-03,32.75,33.16,32.55,33.16,316200,25.1371252191282,25.4518190004974,24.9836160574847,25.4518190004974,411962.382719878,0.0,1.0
2011-02-04,33.01,33.11,32.72,32.82,229900,25.3366871292648,25.4134417100865,25.1140988448817,25.1908534257034,299526.096734029,0.0,1.0
2011-02-07,33.25,33.69,33.01,33.01,174300,25.520898123237,25.8586182788528,25.3366871292648,25.3366871292648,227087.423491698,0.0,1.0
2011-02-08,33.47,33.47,33.08,33.29,186400,25.6897582010449,25.6897582010449,25.39041533584,25.5515999555657,242851.954898752,0.0,1.0
2011-02-09,33.31,33.41,32.96,33.34,190100,25.5669508717301,25.6437054525518,25.2983098388539,25.5899772459766,247672.514089339,0.0,1.0
2011-02-10,33.37,33.55,33.08,33.13,220000,25.6130036202231,25.7511618657023,25.39041533584,25.4287926262509,286627.843764622,0.0,1.0
2011-02-11,33.44,33.45,33.13,33.14,125400,25.7972146141954,25.8049290922499,25.5580657945064,25.5657802725608,162551.502660776,0.17,1.0
2011-02-14,33.3,33.63,33.27,33.48,169500,25.6892119214326,25.9437896972306,25.6660684872691,25.8280725264133,219716.744027126,0.0,1.0
2011-02-15,32.94,33.4,32.87,33.26,221800,25.4114907114712,25.7663567019774,25.3574893650898,25.6583540092147,287511.350001277,0.0,1.0
2011-02-16,33.32,33.35,32.83,33.09,179000,25.7046408775416,25.727784311705,25.3266314528718,25.5272078822884,232031.251804457,0.0,1.0
2011-02-17,33.23,33.38,33.02,33.34,171900,25.6352105750512,25.7509277458685,25.473206535907,25.7200698336505,222827.777570873,0.0,1.0
2011-02-18,33.26,33.38,32.99,33.31,192500,25.6583540092147,25.7509277458685,25.4500631017436,25.6969263994871,249530.815488034,0.0,1.0
2011-02-22,32.46,33.2,32.35,32.91,279500,25.0411957648559,25.6120671408878,24.9563365062566,25.3883472773077,362305.78144886,0.0,1.0
2011-02-23,31.8,32.51,31.51,32.51,431800,24.53204021326,25.0797681551283,24.3083203496799,25.0797681551283,559726.785079132,0.0,1.0
2011-02-24,32.06,32.1,31.5,31.79,301700,24.7326166426765,24.7634745548945,24.3006058716254,24.5243257352055,391082.841728519,0.0,1.0
2011-02-25,32.45,32.45,31.99,32.17,186500,25.0334812868014,25.0334812868014,24.6786152962952,24.8174759012759,241753.231628667,0.0,1.0
2011-02-28,32.04,32.76,31.905,32.61,326100,24.7171876865676,25.2726301064904,24.613042232832,25.1569129356732,422711.682756612,0.0,1.0
2011-03-01,31.5,32.28,31.27,32.09,535100,24.3006058716254,24.9023351598752,24.1231728763723,24.75576007684,693630.853857907,0.0,1.0
2011-03-02,31.65,31.74,31.27,31.46,190700,24.4163230424427,24.485753344933,24.1231728763723,24.2697479594075,247197.540330224,0.0,1.0
2011-03-03,32.18,32.42,31.9,32.11,388500,24.8251903793304,25.010337852638,24.6091849938048,24.771189032949,503598.554894031,0.0,1.0
2011-03-04,32.0,32.29,31.6,32.29,170600,24.6863297743496,24.9100496379297,24.3777506521703,24.9100496379297,221142.634401344,0.0,1.0
2011-03-07,31.54,32.13,31.01,32.02,339100,24.3314637838434,24.7866179890579,23.9225964469557,24.7017587304586,439563.114451908,0.0,1.0
2011-03-08,32.35,32.51,31.41,31.6,162700,24.9563365062566,25.0797681551283,24.2311755691351,24.3777506521703,210902.14898651,0.0,1.0
2011-03-09,32.22,32.32,32.0,32.32,181700,24.8560482915483,24.9331930720931,24.6863297743496,24.9331930720931,235531.164541173,0.0,1.0
2011-03-10,31.14,31.83,31.08,31.83,220300,24.022884661664,24.5551836474234,23.9765977933371,24.5551836474234,285566.954036436,0.0,1.0
2011-03-11,31.4,31.64,31.01,31.01,148800,24.2234610910806,24.4086085643882,23.9225964469557,23.9225964469557,192884.079712309,0.0,1.0
2011-03-14,31.35,31.45,30.96,31.04,216400,24.1848887008082,24.262033481353,23.8840240566833,23.9457398811191,280511.524527847,0.0,1.0
2011-03-15,31.24,31.49,30.36,30.5,166900,24.1000294422088,24.2928913935709,23.4211553734142,23.529158066177,216346.457688067,0.0,1.0
2011-03-16,30.88,31.41,30.72,31.12,211800,23.8223082322474,24.2311755691351,23.6988765833757,24.007455705555,274548.710235665,0.0,1.0
2011-03-17,31.0,31.47,30.96,31.32,215300,23.9148819689012,24.277462437462,23.8840240566833,24.1617452666447,279085.63415363,0.0,1.0
2011-03-18,31.38,31.69,31.062,31.29,382500,24.2080321349716,24.4471809546606,23.962711732839,24.1386018324813,495820.971034665,0.0,1.0
2011-03-21,32.27,32.4,31.75,31.87,193700,24.8946206818207,24.994908896529,24.4934678229875,24.5860415596413,251086.332259908,0.0,1.0
2011-03-22,32.16,32.28,32.06,32.23,159100,24.8097614232214,24.9023351598752,24.7326166426765,24.8637627696028,206235.598670889,0.0,1.0
2011-03-23,32.16,32.3,31.78,32.12,128600,24.8097614232214,24.9177641159842,24.516611257151,24.7789035110034,166699.547385772,0.0,1.0
2011-03-24,32.2,32.4,32.05,32.4,92300,24.8406193354393,24.994908896529,24.7249021646221,24.994908896529,119645.1650366,0.0,1.0
2011-03-25,32.66,32.99,32.24,32.42,171600,25.1954853259456,25.4500631017436,24.8714772476573,25.010337852638,222438.898377905,0.0,1.0
2011-03-28,32.26,32.81,32.26,32.81,129400,24.8869062037662,25.3112024967629,24.8869062037662,25.3112024967629,167736.558567022,0.0,1.0
2011-03-29,32.39,32.39,31.95,32.19,199200,24.9871944184745,24.9871944184745,24.6477573840772,24.8329048573848,258215.784130994,0.0,1.0
2011-03-30,32.93,33.02,32.52,32.58,136800,25.4037762334167,25.473206535907,25.0874826331828,25.1337695015097,177328.911993574,0.0,1.0
2011-03-31,33.26,33.27,32.8635,32.94,180700,25.6583540092147,25.6660684872691,25.3524749543544,25.4114907114712,234234.900564611,0.0,1.0
2011-04-01,33.73,33.98,33.24,33.48,248900,26.0209344777754,26.2137964291375,25.6429250531057,25.8280725264133,322640.103766087,0.0,1.0
2011-04-04,33.81,33.94,33.45,33.88,276600,26.0826503022113,26.1829385169196,25.8049290922499,26.1366516485927,358546.615916832,0.0,1.0
2011-04-05,33.98,34.3,33.61,33.7,286800,26.2137964291375,26.460659726881,25.9283607411216,25.997791043612,371768.508477757,0.0,1.0
2011-04-06,34.04,34.66,33.82,34.3,516800,26.2600832974644,26.7383809368425,26.0903647802658,26.460659726881,669909.223086837,0.0,1.0
2011-04-07,34.01,34.14,33.86,33.99,609800,26.236939863301,26.3372280780093,26.1212226924837,26.221510907192,790461.772907028,0.0,1.0
2011-04-08,33.28,34.12,33.04,34.12,230000,25.6737829653236,26.3217991219003,25.488635492016,26.3217991219003,298140.71460908,0.0,1.0
2011-04-11,33.07,33.34,32.91,33.27,132100,25.5117789261795,25.7200698336505,25.3883472773077,25.6660684872691,171236.471303736,0.0,1.0
2011-04-12,32.68,32.97,32.56,32.81,228000,25.2109142820546,25.4346341456346,25.1183405454008,25.3112024967629,295548.186655957,0.0,1.0
2011-04-13,32.73,32.96,32.33,32.89,256400,25.249486672327,25.4269196675801,24.9409075501476,25.3729183211987,332362.083590296,0.0,1.0
2011-04-14,32.9,32.9,32.37,32.41,178100,25.3806327992532,25.3806327992532,24.9717654623656,25.0026233745835,230864.614225553,0.0,1.0
2011-04-15,32.98,33.14,32.66,32.8,225800,25.4423486236891,25.5657802725608,25.1954853259456,25.3034880187084,292696.405907522,0.0,1.0
2011-04-18,32.2,32.71,31.94,32.41,340700,24.8406193354393,25.234057716218,24.6400429060227,25.0026233745835,441637.136814407,0.0,1.0
2011-04-19,32.67,32.71,32.23,32.36,191900,25.2031998040001,25.234057716218,24.8637627696028,24.9640509843111,248753.057102097,0.0,1.0
2011-04-20,33.34,33.46,33.04,33.12,309500,25.7200698336505,25.8126435703043,25.488635492016,25.5503513164519,401193.700745697,0.0,1.0
2011-04-21,34.28,34.94,34.04,34.6,382500,26.4452307707721,26.954386322368,26.2600832974644,26.6920940685155,495820.971034664,0.0,1.0
2011-04-25,34.6,35.14,34.46,34.46,366000,26.6920940685155,27.1086758834577,26.5840913757528,26.5840913757528,474432.615421406,0.0,1.0
2011-04-26,35.39,36.01,34.82,34.84,472100,27.3015378348198,27.7798354741978,26.8618125857142,26.8772415418232,611966.22333455,0.0,1.0
2011-04-27,35.51,35.57,35.09,35.36,214100,27.3941115714736,27.4403984398005,27.0701034931853,27.2783944006563,277530.117381756,0.0,1.0
2011-04-28,35.13,35.49,35.01,35.4,291000,27.1009614054032,27.3786826153646,27.0083876687494,27.3092523128743,377212.817179314,0.0,1.0
2011-04-29,35.26,35.43,35.11,35.28,225000,27.2012496201115,27.3323957470377,27.0855324492942,27.2166785762205,291659.394726274,0.0,1.0
2011-05-02,35.0,35.67,34.92,35.57,255000,27.0006731906949,27.5175432203454,26.938957366259,27.4403984398005,330547.31402311,0.0,1.0
2011-05-03,34.75,35.2201,34.7,35.01,271000,26.8078112393328,27.1704688526741,26.7692388490604,27.0083876687494,351287.53764809,0.0,1.0
2011-05-04,34.1,34.94,34.1,34.78,230000,26.3063701657913,26.954386322368,26.3063701657913,26.8309546734963,298140.71460908,0.0,1.0
2011-05-05,34.09,34.62,33.85,34.0,345500,26.2986556877369,26.7075230246245,26.1135082144292,26.2292253852465,447859.203901899,0.0,1.0
2011-05-06,34.44,34.86,34.25,34.54,278800,26.5686624196438,26.8926704979321,26.4220873366086,26.6458072001886,361398.396665267,0.0,1.0
2011-05-09,35.12,35.42,34.31,34.39,358100,27.0932469273487,27.3246812689833,26.4683742049355,26.5300900293714,464192.130006572,0.0,1.0
2011-05-10,35.58,35.58,35.08,35.2,190000,27.448112917855,27.448112917855,27.0623890151308,27.1549627517846,246290.155546631,0.0,1.0
2011-05-11,35.12,35.41,34.84,35.4,382700,27.0932469273487,27.3169667909288,26.8772415418232,27.3092523128743,496080.223829978,0.0,1.0
2011-05-12,35.19,35.31,34.69,34.79,379000,27.2938233567653,27.3868969231993,26.9060168299571,26.9835781353187,488645.721255984,0.19,1.0
2011-05-13,35.3,35.46,35.03,35.16,501700,27.3791407926631,27.5032388812418,27.1697252681867,27.2705549651568,646843.161884241,0.0,1.0
2011-05-16,35.1,35.27,34.9,35.02,354900,27.2240181819398,27.3558724010546,27.0688955712165,27.1619691376505,457573.52631596,0.0,1.0
2011-05-17,34.96,35.22,34.76,34.82,695900,27.1154323544335,27.3170917483738,26.9603097437102,27.0068465269272,897225.745176884,0.0,1.0
2011-05-18,35.04,35.3,34.91,35.0,469100,27.1774813987228,27.3791407926631,27.0766517017527,27.1464568765782,604811.894040059,0.0,1.0
2011-05-19,35.13,35.43,34.85,35.31,246300,27.2472865735483,27.4799704896333,27.0301149185357,27.3868969231993,317555.253681659,0.0,1.0
2011-05-20,35.01,35.18,34.55,35.0,302900,27.1542130071143,27.2860672262292,26.7974310024507,27.1464568765782,390529.786196405,0.0,1.0
2011-05-23,34.37,35.57,34.28,34.38,398400,26.6578206527998,27.5885563171396,26.5880154779743,26.6655767833359,513658.193531355,0.0,1.0
2011-05-24,34.06,34.63,34.06,34.39,266100,26.4173806061787,26.8594800467401,26.4173806061787,26.6733329138721,343083.447034873,0.0,1.0
2011-05-25,34.56,34.73,33.96,33.98,160200,26.8051871329869,26.9370413521017,26.339819300817,26.3553315618893,206546.291676012,0.0,1.0
2011-05-26,34.87,34.935,34.17,34.39,274600,27.045627179608,27.0960420280931,26.5026980420765,26.6733329138721,354042.519939032,0.0,1.0
2011-05-27,35.02,35.33,34.87,34.96,120500,27.1619691376505,27.4024091842716,27.045627179608,27.1154323544335,155360.974700122,0.0,1.0
2011-05-31,35.62,35.65,34.95,35.34,317300,27.6273369698204,27.6506053614289,27.1076762238974,27.4101653148078,409095.744998743,0.0,1.0
2011-06-01,34.31,35.55,34.17,35.52,652000,26.6112838695828,27.5730440560673,26.5026980420765,27.5497756644588,840625.356883644,0.0,1.0
2011-06-02,34.37,34.61,34.26,34.36,272500,26.6578206527998,26.8439677856677,26.572503216902,26.6500645222636,351334.984280357,0.0,1.0
2011-06-03,33.64,34.11,33.57,33.75,320500,26.0916231236597,26.4561612588595,26.0373302099066,26.1769405595575,413221.513621485,0.0,1.0
2011-06-06,33.4,33.84,33.28,33.72,306000,25.9054759907917,26.246745734383,25.8124024243578,26.153672167949,394526.624549687,0.0,1.0
2011-06-07,33.6,33.98,33.59,33.63,224800,26.0605986015151,26.3553315618893,26.0528424709789,26.0838669931236,289835.245747612,0.0,1.0
2011-06-08,33.28,33.72,33.09,33.42,371900,25.8124024243578,26.153672167949,25.6650359441706,25.9209882518641,479491.672124275,0.0,1.0
2011-06-09,33.54,33.78,33.25,33.39,202900,26.0140618182981,26.200208951166,25.7891340327493,25.8977198602556,261599.516735723,0.0,1.0
2011-06-10,33.0,33.43,32.855,33.36,437700,25.5952307693451,25.9287443824002,25.4827668765707,25.8744514686471,564327.789429405,0.0,1.0
2011-06-13,33.09,33.35,32.89,33.21,160300,25.6650359441706,25.8666953381109,25.5099133334473,25.7581095106046,206675.221945473,0.0,1.0
2011-06-14,34.31,34.5,33.44,33.47,230000,26.6112838695828,26.7586503497699,25.9365005129364,25.9597689045449,296539.619759568,0.0,1.0
2011-06-15,33.66,34.13,33.46,33.89,268800,26.107135384732,26.4716735199318,25.9520127740087,26.2855263870638,346564.564310313,0.0,1.0
2011-06-16,33.85,34.21,33.43,33.73,192700,26.2545018649192,26.5337225642211,25.9287443824002,26.1614282984852,248448.629250733,0.0,1.0
2011-06-17,33.91,34.33,33.77,34.21,296500,26.3010386481362,26.6267961306551,26.1924528206299,26.5337225642211,382278.248950921,0.0,1.0
2011-06-20,34.33,34.495,33.86,33.86,185600,26.6267961306551,26.7547722845018,26.2622579954553,26.2622579954553,239294.580119025,0.0,1.0
2011-06-21,34.68,34.77,34.48,34.65,401000,26.8982606994209,26.9680658742464,26.7431380886976,26.8749923078124,517010.380537333,0.0,1.0
2011-06-22,34.35,34.73,34.35,34.49,290900,26.6423083917274,26.9370413521017,26.6423083917274,26.7508942192338,375058.153861124,0.0,1.0
2011-06-23,34.39,34.61,33.72,33.96,264600,26.6733329138721,26.8439677856677,26.153672167949,26.339819300817,341149.492992964,0.0,1.0
2011-06-24,34.18,34.75,34.1,34.51,183100,26.5104541726126,26.9525536131741,26.4484051283233,26.7664064803061,236071.323382508,0.0,1.0
2011-06-27,34.41,34.7,33.92,34.22,162100,26.6888451749444,26.9137729604932,26.3087947786723,26.5414786947573,208995.966795765,0.0,1.0
2011-06-28,35.0,35.05,34.49,34.51,264000,27.1464568765782,27.185237529259,26.7508942192338,26.7664064803061,340375.911376199,0.0,1.0
2011-06-29,34.98,35.15,34.74,35.02,171500,27.1309446155058,27.2627988346207,26.9447974826379,27.1619691376505,221115.412125069,0.0,1.0
2011-06-30,35.61,35.71,34.97,35.0,354500,27.6195808392843,27.6971421446459,27.1231884849697,27.1464568765782,457057.805238116,0.0,1.0
2011-07-01,36.29,36.3,35.52,35.72,405300,28.1469977157435,28.1547538462797,27.5497756644588,27.7048982751821,522554.382124143,0.0,1.0
2011-07-05,36.0,36.24,35.79,36.24,261100,27.9220699301947,28.1082170630627,27.7591911889352,28.1082170630627,336636.93356184,0.0,1.0
2011-07-06,36.16,36.19,35.75,35.97,202100,28.0461680187733,28.0694364103818,27.7281666667906,27.8988015385862,260568.074580038,0.0,1.0
2011-07-07,36.43,36.7693,36.3,36.45,230500,28.2555835432498,28.5187490523419,28.1547538462797,28.2710958043221,297184.271106871,0.0,1.0
2011-07-08,36.06,36.2,35.78,36.05,275300,27.9686067134117,28.077192540918,27.7514350583991,27.9608505828755,354945.031825257,0.0,1.0
2011-07-11,35.63,36.25,35.57,35.57,328500,27.6350931003566,28.1159731935988,27.5885563171396,27.5885563171396,423535.935178339,0.0,1.0
2011-07-12,35.45,35.79,35.36,35.49,259300,27.4954827507056,27.7591911889352,27.4256775758801,27.5265072728503,334316.188711548,0.0,1.0
2011-07-13,35.7,36.2,35.57,35.69,233400,27.6893860141097,28.077192540918,27.5885563171396,27.6816298835736,300923.248921232,0.0,1.0
2011-07-14,35.04,36.09,35.02,35.86,212400,27.1774813987228,27.9918751050202,27.1619691376505,27.8134841026884,273847.892334488,0.0,1.0
2011-07-15,35.12,35.29,34.95,35.25,228600,27.2395304430122,27.371384662127,27.1076762238974,27.3403601399823,294734.595987118,0.0,1.0
2011-07-18,34.52,35.1,34.38,34.98,195000,26.7741626108423,27.2240181819398,26.6655767833359,27.1309446155058,251414.025448329,0.0,1.0
2011-07-19,34.98,35.17,34.63,34.87,237300,27.1309446155058,27.278311095693,26.8594800467401,27.045627179608,305951.529430198,0.0,1.0
2011-07-20,34.91,35.19,34.67,35.11,254300,27.0766517017527,27.2938233567653,26.8905045688847,27.231774312476,327869.675238513,0.0,1.0
2011-07-21,35.05,35.32,34.86,35.12,338800,27.185237529259,27.3946530537355,27.0378710490719,27.2395304430122,436815.75293279,0.0,1.0
2011-07-22,35.21,35.31,34.85,35.05,231000,27.3093356178376,27.3868969231993,27.0301149185357,27.185237529259,297828.922454175,0.0,1.0
2011-07-25,35.04,35.32,34.69,34.77,183100,27.1774813987228,27.3946530537355,26.9060168299571,26.9680658742464,236071.323382509,0.0,1.0
2011-07-26,33.87,34.96,33.75,34.96,272500,26.2700141259915,27.1154323544335,26.1769405595575,27.1154323544335,351334.984280358,0.0,1.0
2011-07-27,32.71,33.92,32.63,33.76,342300,25.3703029837963,26.3087947786723,25.308253939507,26.1846966900937,441328.312363914,0.0,1.0
2011-07-28,32.49,33.06,32.44,32.81,243600,25.1996681120007,25.6417675525621,25.1608874593199,25.447864289158,314074.136406221,0.0,1.0
2011-07-29,31.92,32.24,31.7625,32.08,335500,24.7575686714393,25.0057648485966,24.6354096154947,24.8816667600179,432561.054040587,0.0,1.0
2011-08-01,32.33,32.87,32.04,32.44,423400,25.0755700234221,25.494401072375,24.8506422378733,25.1608874593199,545890.760896526,0.0,1.0
2011-08-02,30.99,32.45,30.98,32.17,238500,24.0362485315759,25.1686435898561,24.0284924010398,24.9514719348434,307498.692663726,0.0,1.0
2011-08-03,31.2,31.36,30.18,30.95,238100,24.1991272728354,24.323225361414,23.4080019581466,24.0052240094313,306982.971585883,0.0,1.0
2011-08-04,29.31,30.84,29.28,30.84,352700,22.7332186015002,23.9199065735335,22.7099502098917,23.9199065735335,454737.060387824,0.0,1.0
2011-08-05,29.07,30.21,28.62,29.64,449500,22.5470714686322,23.4312703497551,22.1980455945048,22.9891709091936,579541.561225765,0.0,1.0
2011-08-08,26.17,29.07,26.15,28.24,619400,20.2977936131443,22.5470714686322,20.282281352072,21.9033126341305,798594.089039463,0.0,1.0
2011-08-09,26.96,27.3,24.5,26.48,857000,20.9105279255014,21.174236363731,19.0025198136047,20.5382336597654,1104932.40927804,0.0,1.0
2011-08-10,25.38,27.0,25.29,26.96,673900,19.6850593007873,20.941552447646,19.6152541259618,20.9105279255014,868861.085895532,0.0,1.0
2011-08-11,26.89,27.39,24.94,25.33,532400,21.0036014919353,21.3941481913019,19.4804693644056,19.7850957899116,681608.628191549,0.19,1.0
2011-08-12,27.2,27.485,26.64,27.16,276500,21.2457404455426,21.4683520641816,20.8083281422521,21.2144967095933,353990.957353425,0.0,1.0
2011-08-15,28.36,28.39,27.48,27.54,382300,22.1518087880731,22.1752415900351,21.4644465971879,21.5113122011119,489442.108485404,0.0,1.0
2011-08-16,28.39,28.65,27.88,27.99,645600,22.1752415900351,22.3783258737058,21.7768839566812,21.8628042305419,826533.678363005,0.0,1.0
2011-08-17,28.2,28.69,28.01,28.68,508500,22.0268338442758,22.4095696096551,21.8784260985165,22.4017586756677,651010.494807292,0.0,1.0
2011-08-18,26.69,27.45,26.33,27.21,631300,20.8473828121887,21.4410137952259,20.5661891886448,21.25355137953,808226.008597529,0.0,1.0
2011-08-19,26.37,27.27,25.91,26.02,463800,20.5974329245941,21.300416983454,20.2381299611768,20.3240502350375,593783.023582344,0.0,1.0
2011-08-22,27.06,27.38,26.63,27.09,740500,21.13638736972,21.3863372573146,20.8005172082647,21.159820171682,948030.032261159,0.0,1.0
2011-08-23,28.48,28.5,26.99,27.26,376100,22.2455399959211,22.2611618638958,21.0817108318087,21.2926060494666,481504.517398274,0.0,1.0
2011-08-24,29.05,29.17,28.27,28.42,265000,22.690763233199,22.784494441047,22.0815103821871,22.1986743919971,339268.006143427,0.0,1.0
2011-08-25,28.04,29.45,27.91,29.24,401100,21.9018589004785,23.0032005926923,21.8003167586432,22.8391709789583,513510.933072182,0.0,1.0
2011-08-26,28.96,29.07,27.43,27.82,227100,22.620464827313,22.7063851011737,21.4253919272513,21.7300183527572,290746.279981782,0.0,1.0
2011-08-29,30.23,30.29,29.2609,29.37,218200,23.6124534437042,23.6593190476282,22.8554958309919,22.9407131207936,279351.99600187,0.0,1.0
2011-08-30,30.41,30.5999,29.76,30.06,327500,23.7530502554762,23.9013798918956,23.2453395462996,23.4796675659195,419284.045328196,0.0,1.0
2011-08-31,30.62,30.87,30.23,30.69,651000,23.9170798692101,24.1123532188934,23.6124534437042,23.9717564071215,833447.064148569,0.0,1.0
2011-09-01,29.49,31.05,29.27,30.53,584600,23.0344443286416,24.2529500306654,22.8626037809203,23.8467814633241,748438.024118669,0.0,1.0
2011-09-02,27.78,28.72,27.64,28.72,491100,21.6987746168079,22.4330024116171,21.5894215409852,22.4330024116171,628734.029498251,0.0,1.0
2011-09-06,27.74,27.81,26.6,26.6,470600,21.6675308808586,21.7222074187699,20.7770844063027,20.7770844063027,602488.768645646,0.0,1.0
2011-09-07,28.67,28.71,28.04,28.19,560200,22.3939477416804,22.4251914776297,21.9018589004785,22.0190229102885,717199.762420934,0.0,1.0
2011-09-08,28.16,28.76,27.98,28.4,406600,21.9955901083265,22.4642461475664,21.8549932965545,22.1830525240225,520552.344520442,0.0,1.0
2011-09-09,27.61,28.04,27.08,27.75,552700,21.5659887390232,21.9018589004785,21.1520092376946,21.6753418148459,707597.837718763,0.0,1.0
2011-09-12,27.88,27.91,26.98,27.45,523400,21.7768839566812,21.8003167586432,21.0738998978213,21.4410137952259,670086.318548941,0.0,1.0
2011-09-13,28.32,28.61,27.84,27.99,959400,22.1205650521238,22.3470821377564,21.7456402207319,21.8628042305419,1228278.2079019,0.0,1.0
2011-09-14,29.12,29.54,28.0,28.67,428800,22.7454397711104,23.0734989985783,21.8706151645292,22.3939477416804,548974.041638871,0.0,1.0
2011-09-15,29.62,29.69,28.94,29.51,316100,23.1359864704769,23.1906630083883,22.6048429593384,23.0500661966163,404689.119780895,0.0,1.0
2011-09-16,29.47,29.91,29.28,29.82,839200,23.018822460667,23.3625035561096,22.8704147149077,23.2922051502236,1074391.36134175,0.0,1.0
2011-09-19,29.38,29.61,28.7,28.89,371700,22.948524054781,23.1281755364896,22.4173805436424,22.5657882894017,475871.388239666,0.0,1.0
2011-09-20,29.31,30.0,29.22,29.53,518800,22.8938475168697,23.4328019619956,22.8235491109837,23.065688064591,664197.13806494,0.0,1.0
2011-09-21,28.4,29.34,28.3,29.21,599000,22.1830525240225,22.9172803188317,22.1049431841491,22.8157381769963,766873.719546838,0.0,1.0
2011-09-22,27.23,27.94,26.94,27.37,674900,21.2691732475046,21.8237495606052,21.042656161872,21.3785263233273,864045.197532826,0.0,1.0
2011-09-23,27.52,27.9,27.09,27.17,366800,21.4956903331373,21.7925058246559,21.159820171682,21.2223076435806,469598.130767579,0.0,1.0
2011-09-26,28.24,28.27,27.2,27.86,281500,22.0580775802251,22.0815103821871,21.2457404455426,21.7612620887065,360392.240488206,0.0,1.0
2011-09-27,29.0,29.7241,28.62,28.92,389300,22.6517085632624,23.2172982932851,22.3548930717438,22.5892210913637,498403.904874097,0.0,1.0
2011-09-28,27.64,29.11,27.61,29.05,366500,21.5894215409852,22.737628837123,21.5659887390232,22.690763233199,469214.053779494,0.0,1.0
2011-09-29,27.93,28.73,27.15,28.35,379700,21.8159386266179,22.4408133456044,21.206685775606,22.1439978540858,486113.441255316,0.0,1.0
2011-09-30,27.16,28.14,27.14,27.37,418000,21.2144967095933,21.9799682403518,21.1988748416186,21.3785263233273,535147.270067744,0.0,1.0
2011-10-03,25.98,27.67,25.98,26.95,434200,20.2928064990882,21.6128543429472,20.2928064990882,21.0504670958593,555887.427424435,0.0,1.0
2011-10-04,27.95,28.05,25.63,25.63,583800,21.8315604945925,21.9096698344658,20.0194238095315,20.0194238095315,747413.818817104,0.0,1.0
2011-10-05,28.37,28.57,27.59,28.01,434900,22.1596197220605,22.3158384018071,21.5503668710486,21.8784260985165,556783.607063305,0.0,1.0
2011-10-06,29.0,29.09,28.04,28.22,321400,22.6517085632624,22.7220069691484,21.9018589004785,22.0424557122505,411474.479903763,0.0,1.0
2011-10-07,28.01,29.16,27.95,29.01,545600,21.8784260985165,22.7766835070597,21.8315604945925,22.6595194972497,698508.015667372,0.0,1.0
2011-10-10,29.34,29.34,28.38,28.66,352900,22.9172803188317,22.9172803188317,22.1674306560478,22.3861368076931,451802.563652886,0.0,1.0
2011-10-11,29.71,29.83,28.93,28.97,320300,23.2062848763629,23.3000160842109,22.597032025351,22.6282757613004,410066.197614112,0.0,1.0
2011-10-12,29.85,30.16,29.82,29.97,384500,23.3156379521856,23.5577769057929,23.2922051502236,23.4093691600336,492258.673064707,0.0,1.0
2011-10-13,29.72,29.84,29.18,29.74,291900,23.2140958103503,23.3078270181982,22.7923053750343,23.2297176783249,373706.909408551,0.0,1.0
2011-10-14,30.6,30.64,29.97,30.11,236700,23.9014580012355,23.9327017371848,23.4093691600336,23.5187222358562,303036.743600562,0.0,1.0
2011-10-17,29.7,30.3699,29.61,30.24,326000,23.1984739423756,23.721728410187,23.1281755364896,23.6202643776915,417363.660387762,0.0,1.0
2011-10-18,31.01,31.38,29.64,29.89,458000,24.2217062947161,24.5107108522473,23.1516083384516,23.3468816881349,586357.535145996,0.0,1.0
2011-10-19,30.73,31.46,30.55,30.93,471100,24.0030001430708,24.573198324146,23.8624033312988,24.1592188228174,603128.896959125,0.0,1.0
2011-10-20,30.45,31.16,29.97,30.78,491300,23.7842939914255,24.338870304526,23.4093691600336,24.0420548130074,628990.080823643,0.0,1.0
2011-10-21,30.51,31.0,30.2,30.9,465500,23.8311595953495,24.2138953607287,23.5890206417422,24.1357860208554,595959.459848169,0.0,1.0
2011-10-24,32.06,32.11,30.75,30.76,353200,25.0418543633859,25.0809090333226,24.0186220110454,24.0264329450328,452186.640640975,0.0,1.0
2011-10-25,32.3,33.55,31.0101,33.55,599200,25.2293167790819,26.2056835274984,24.2217844040559,26.2056835274984,767129.77087223,0.0,1.0
2011-10-26,32.63,32.81,31.94,32.79,389700,25.4870776006638,25.6276744124358,24.9481231555379,25.6120525444611,498916.007524881,0.0,1.0
2011-10-27,33.57,34.42,33.04,33.97,551900,26.221305395473,26.8852347843962,25.8073258941444,26.5337427549663,706573.632417197,0.0,1.0
2011-10-28,33.98,34.29,33.67,33.89,334400,26.5415536889536,26.7836926425609,26.2994147353463,26.4712552830676,428117.816054196,0.0,1.0
2011-10-31,33.62,34.4,32.83,33.51,359500,26.2603600654097,26.8696129164216,25.6432962804105,26.174439791549,460252.257390799,0.0,1.0
2011-11-01,32.9,33.48,32.0,32.27,489000,25.6979728183218,26.151006989587,24.9949887594619,25.2058839771199,626045.490581643,0.0,1.0
2011-11-02,33.18,33.5,32.55,33.02,404700,25.9166789699671,26.1666288575617,25.4245901287652,25.7917040261698,518119.856929225,0.0,1.0
2011-11-03,34.59,34.63,33.15,33.64,287700,27.0180206621809,27.0492643981302,25.8932461680051,26.2759819333843,368329.831575335,0.0,1.0
2011-11-04,34.36,34.52,33.81,34.23,207800,26.8383691804722,26.9633441242696,26.408767811169,26.7368270386369,266037.327081525,0.0,1.0
2011-11-07,33.85,34.17,32.85,34.01,364200,26.4400115471183,26.6899614347129,25.6589181483851,26.5649864909156,466269.463537494,0.0,1.0
2011-11-08,34.49,34.6,33.23,34.03,222500,26.9399113223076,27.0258315961682,25.9557336399037,26.5806083588903,284857.099497782,0.0,1.0
2011-11-09,32.86,33.58,32.69,33.41,397700,25.6667290823725,26.2291163294604,25.5339432045878,26.0963304516757,509158.06054053,0.0,1.0
2011-11-10,33.1,33.47,32.62,33.15,238400,26.0025992438277,26.2932627399068,25.6255222759414,26.0418780946492,303471.200167542,0.19,1.0
2011-11-11,34.16,34.48,33.51,33.51,246200,26.8353108812434,27.0866955265009,26.324685820564,26.324685820564,313400.207555573,0.0,1.0
2011-11-14,33.82,34.2,33.51,34.12,154400,26.5682146956572,26.8667339619006,26.324685820564,26.8038878005862,196543.428296428,0.0,1.0
2011-11-15,34.42,34.63,33.5884,33.72,162400,27.0395609055151,27.2045320789654,26.3862750586521,26.4896569940142,206727.025617486,0.0,1.0
2011-11-16,33.69,34.62,33.61,33.96,221500,26.4660896835213,27.1966763088011,26.4032435222069,26.6781954779574,281958.350826806,0.0,1.0
2011-11-17,32.77,33.73,32.5,33.73,332400,25.7433588284059,26.4975127641785,25.5312530339698,26.4975127641785,423128.468689977,0.0,1.0
2011-11-18,32.89,33.13,32.59,32.95,256800,25.8376280703775,26.0261665543206,25.6019549654485,25.8847626913633,326893.474005975,0.0,1.0
2011-11-21,32.32,32.6,32.13,32.24,232100,25.3898491710125,25.6098107356128,25.2405895378908,25.3270030096981,295451.617277207,0.0,1.0
2011-11-22,32.61,32.68,32.13,32.32,333100,25.6176665057771,25.6726568969272,25.2405895378908,25.3898491710125,424019.53345557,0.0,1.0
2011-11-23,31.32,32.2796,31.16,32.23,209100,24.6042721545826,25.3581118595487,24.4785798319538,25.3191472395338,266173.774979165,0.0,1.0
2011-11-25,31.03,31.679,31.01,31.19,97600,24.376454819818,24.8862943034809,24.3607432794894,24.5021471424467,124239.887316913,0.0,1.0
2011-11-28,32.5,32.6771,31.93,32.06,210100,25.5312530339698,25.6703787235796,25.0834741346048,25.1855991467407,267446.724644297,0.0,1.0
2011-11-29,32.32,32.63,32.16,32.6,135900,25.3898491710125,25.6333780461057,25.2641568483837,25.6098107356128,172993.85949148,0.0,1.0
2011-11-30,34.53,34.54,33.63,33.87,473400,27.1259743773224,27.1338301474867,26.4189550625355,26.6074935464787,602614.371473633,0.0,1.0
2011-12-01,34.3,34.92,34.28,34.55,231300,26.9452916635435,27.43234941373,26.9295801232149,27.141685917651,294433.257545102,0.0,1.0
2011-12-02,34.47,34.96,34.42,34.83,174100,27.0788397563366,27.4637724943872,27.0395609055151,27.3616474822514,221620.536699534,0.0,1.0
2011-12-05,34.79,35.15,33.83,35.0,342200,27.3302244015942,27.6130321275089,26.5760704658215,27.4951955750444,435603.375408274,0.0,1.0
2011-12-06,34.68,35.02,34.42,34.91,199700,27.2438109297869,27.510907115373,27.0395609055151,27.4244936435657,254208.048126921,0.0,1.0
2011-12-07,34.45,34.57,33.65,34.42,193700,27.063128216008,27.1573974579796,26.4346666028641,27.0395609055151,246570.350136127,0.0,1.0
2011-12-08,33.67,34.24,33.51,34.0,243500,26.4503781431927,26.8981570425578,26.324685820564,26.7096185586146,309963.243459716,0.0,1.0
2011-12-09,34.76,34.98,33.68,33.68,221200,27.3066570911013,27.4794840347158,26.458233913357,26.458233913357,281576.465927265,0.0,1.0
2011-12-12,34.34,34.37,33.86,34.3,196800,26.9767147442007,27.0002820546936,26.5996377763144,26.9452916635435,250516.494098038,0.0,1.0
2011-12-13,33.57,34.94,33.4,34.66,238900,26.3718204415498,27.4480609540586,26.2382723487567,27.2280993894583,304107.675000107,0.0,1.0
2011-12-14,32.95,33.47,32.86,33.3,284800,25.8847626913633,26.2932627399068,25.8140607598846,26.1597146471137,362536.064629679,0.0,1.0
2011-12-15,33.37,33.7,33.14,33.49,281000,26.2147050382638,26.4739454536856,26.0340223244849,26.3089742802354,357698.855902177,0.0,1.0
2011-12-16,33.7,34.32,33.38,33.52,728000,26.4739454536856,26.9610032038721,26.2225608084281,26.3325415907283,926707.356216318,0.0,1.0
2011-12-19,33.62,34.38,33.57,33.89,281800,26.4110992923712,27.0081378248579,26.3718204415498,26.6232050868073,358717.215634284,0.0,1.0
2011-12-20,35.01,35.03,33.93,34.0,351000,27.5030513452087,27.5187628855373,26.6546281674645,26.7096185586146,446805.332461439,0.0,1.0
2011-12-21,35.14,35.24,34.57,34.86,282900,27.6051763573446,27.6837340589876,27.1573974579796,27.3852147927443,360117.460265929,0.0,1.0
2011-12-22,35.15,35.65,34.96,35.3,162300,27.6130321275089,28.0058206357238,27.4637724943872,27.7308686799734,206599.730650973,0.0,1.0
2011-12-23,35.12,35.4,35.0,35.17,113900,27.589464817016,27.8094263816164,27.4951955750444,27.6287436678375,144988.966858569,0.0,1.0
2011-12-27,35.34,35.52,34.69,34.89,134100,27.7622917606306,27.9036956235879,27.2516666999512,27.4087821032371,170702.550094242,0.0,1.0
2011-12-28,34.64,35.3,34.59,35.28,126700,27.2123878491297,27.7308686799734,27.1731089983082,27.7151571396448,161282.722572263,0.0,1.0
2011-12-29,35.89,36.01,34.556,34.81,243500,28.194359119667,28.2886283616386,27.1463993797496,27.3459359419228,309963.243459716,0.0,1.0
2011-12-30,35.17,36.07,35.15,35.77,135800,27.6287436678375,28.3357629826244,27.6130321275089,28.1000898776954,172866.564524967,0.0,1.0
2012-01-03,35.57,36.34,35.5,36.04,193200,27.9429744744094,28.5478687770604,27.8879840832593,28.3121956721315,245933.875303561,0.0,1.0
2012-01-04,35.38,35.68,35.31,35.4,169700,27.7937148412878,28.0293879462167,27.7387244501377,27.8094263816164,216019.558172952,0.0,1.0
2012-01-05,35.99,36.03,34.78,35.26,175000,28.27291682131,28.3043399019672,27.3223686314299,27.6994455993162,222766.191398153,0.0,1.0
2012-01-06,36.36,36.56,35.69,36.02,226900,28.563580317389,28.720695720675,28.037243716381,28.2964841318029,288832.27901852,0.0,1.0
2012-01-09,36.65,36.72,36.22,36.53,155200,28.7913976521537,28.8463880433038,28.4535995350888,28.6971284101821,197561.788028533,0.0,1.0
2012-01-10,36.31,37.52,36.19,37.07,441300,28.5243014665675,29.4748496564476,28.4300322245959,29.1213399990542,561752.687222886,0.0,1.0
2012-01-11,36.62,36.81,36.24,36.24,158600,28.7678303416608,28.9170899747824,28.4693110754174,28.4693110754174,201889.816889983,0.0,1.0
2012-01-12,37.22,37.24,36.62,36.78,141800,29.2391765515187,29.2548880918473,28.7678303416608,28.8935226642895,180504.26251576,0.0,1.0
2012-01-13,37.35,37.425,36.75,36.75,248900,29.3413015636546,29.4002198398868,28.8699553537967,28.8699553537967,316837.17165143,0.0,1.0
2012-01-17,37.92,38.37,37.72,37.73,227900,29.7890804630196,30.142590120413,29.6319650597336,29.6398208298979,290105.228683652,0.0,1.0
2012-01-18,38.19,38.19,37.39,37.81,228900,30.0011862574556,30.0011862574556,29.3727246443117,29.7026669912123,291378.178348785,0.0,1.0
2012-01-19,38.32,38.55,38.17,38.32,127900,30.1033112695915,30.2839939833704,29.985474717127,30.1033112695915,162810.262170422,0.0,1.0
2012-01-20,38.38,38.58,37.91,38.18,283100,30.1504458905773,30.3075612938633,29.7812246928553,29.9933304872913,360372.050198955,0.0,1.0
2012-01-23,38.85,38.9,38.08,38.33,236400,30.5196670882993,30.5589459391208,29.9147727856483,30.1111670397558,300925.300837277,0.0,1.0
2012-01-24,39.77,39.77,38.19,38.72,546000,31.2423979434148,31.2423979434148,30.0011862574556,30.4175420761634,695030.517162237,0.0,1.0
2012-01-25,37.25,39.34,36.56,39.29,538300,29.2627438620116,30.9045998263499,28.720695720675,30.8653209755284,685228.804740718,0.0,1.0
2012-01-26,37.88,37.9,37.16,37.71,573300,29.7576573823624,29.773368922691,29.1920419305329,29.6241092895693,729782.043020349,0.0,1.0
2012-01-27,38.05,38.36,37.7101,37.81,299400,29.8912054751554,30.1347343502487,29.6241878472709,29.7026669912123,381121.129740612,0.0,1.0
2012-01-30,38.41,38.54,37.55,37.76,247800,30.1740132010702,30.2761382132061,29.4984169669405,29.6633881403908,315436.927019785,0.0,1.0
2012-01-31,38.58,38.985,38.1,38.72,306100,30.3075612938633,30.6257199855173,29.9304843259769,30.4175420761634,389649.892496998,0.0,1.0
2012-02-01,39.26,39.34,38.5,38.55,360500,30.8417536650355,30.9045998263499,30.2447151325489,30.2839939833704,458898.354280196,0.0,1.0
2012-02-02,39.09,40.02,39.06,39.31,320900,30.7082055722425,31.4387921975222,30.6846382617496,30.881032515857,408489.547540956,0.0,1.0
2012-02-03,41.1,41.18,39.74,39.74,406100,32.2872153752665,32.3500615365808,31.2188306329219,31.2188306329219,516944.859010228,0.0,1.0
2012-02-06,40.92,41.57,40.8,41.09,144900,32.1458115123091,32.6564365729885,32.0515422703375,32.2793596051022,184450.406477671,0.0,1.0
2012-02-07,40.93,41.19,40.795,40.93,338900,32.1536672824734,32.3579173067451,32.0476143852554,32.1536672824734,431402.641513337,0.0,1.0
2012-02-08,41.02,41.37,40.6,41.05,144000,32.2243692139521,32.4993211697025,31.8944268670515,32.247936524445,183304.751779052,0.0,1.0
2012-02-09,41.09,41.39,40.7101,41.1,117400,32.2793596051022,32.5150327100311,31.9809188965605,32.2872153752665,149444.290686532,0.0,1.0
2012-02-10,40.9,40.95,40.45,40.76,169500,32.1300999719805,32.169378822802,31.7765903145871,32.0201191896803,215764.968239925,0.0,1.0
2012-02-13,41.25,41.59,41.15,41.18,280600,32.5700231011812,32.8384790491667,32.4910654694208,32.5147527589489,355380.466389053,0.21,1.0
2012-02-14,41.31,41.31,40.79,41.07,194600,32.6173976802375,32.6173976802375,32.2068179950832,32.4278993640124,246461.29279868,0.0,1.0
2012-02-15,41.3,42.01,41.1429,41.62,228100,32.6095019170614,33.1701011025605,32.4854594775658,32.8621663386948,288889.110418186,0.0,1.0
2012-02-16,41.52,41.86,41.3201,41.39,267800,32.7832087069344,33.0516646549199,32.6253724010453,32.6805637856458,339169.240552346,0.0,1.0
2012-02-17,41.43,41.92,41.43,41.62,183600,32.71214683835,33.0990392339761,32.71214683835,32.8621663386948,232529.77059526,0.0,1.0
2012-02-21,41.66,42.0,41.41,41.64,226100,32.893749391399,33.1622053393845,32.6963553119979,32.8779578650469,286356.1063812,0.0,1.0
2012-02-22,41.35,41.7,41.05,41.51,185000,32.6489807329416,32.9253324441032,32.4121078376603,32.7753129437583,234302.873421151,0.0,1.0
2012-02-23,41.4,41.6,41.02,41.31,218800,32.6884595488219,32.8463748123427,32.3884205481322,32.6173976802375,277110.641646203,0.0,1.0
2012-02-24,41.26,41.47,41.04,41.3,126800,32.5779188643572,32.7437298910542,32.4042120744843,32.6095019170614,160592.455944875,0.0,1.0
2012-02-27,41.25,41.51,40.49,40.95,205900,32.5700231011812,32.7753129437583,31.9699450998019,32.3331502058999,260772.765607648,0.0,1.0
2012-02-28,40.7,41.27,40.35,41.27,259700,32.1357561264988,32.5858146275333,31.8594044153372,32.5858146275333,328910.574202555,0.0,1.0
2012-02-29,40.17,40.93,40.17,40.9,315600,31.7172806781685,32.3173586795478,31.7172806781685,32.2936713900197,399708.037036297,0.0,1.0
2012-03-01,39.79,40.57,39.77,40.35,490700,31.4172416774788,32.0331112052102,31.4014501511267,31.8594044153372,621472.54047437,0.0,1.0
2012-03-02,39.38,40.13,39.35,39.85,403100,31.093515387261,31.6856976254643,31.0698280977329,31.464616256535,510526.963654409,0.0,1.0
2012-03-05,39.57,39.61,39.15,39.36,229800,31.2435348876058,31.27511794031,30.911912834212,31.0777238609089,291042.163849624,0.0,1.0
2012-03-06,39.15,39.72,39.12,39.25,403500,30.911912834212,31.3619713352465,30.8882255446838,30.9908704659724,511033.564461806,0.0,1.0
2012-03-07,39.36,39.697,39.272,39.33,197300,31.0777238609089,31.3438110799416,31.0082411449597,31.0540365713808,249880.848248611,0.0,1.0
2012-03-08,39.73,39.885,39.25,39.69,170000,31.3698670984225,31.4922514276512,30.9908704659724,31.3382840457183,215305.34314376,0.0,1.0
2012-03-09,40.45,40.85,39.64,39.64,218700,31.9383620470977,32.2541925741394,31.2988052298381,31.2988052298381,276983.991444354,0.0,1.0
2012-03-12,40.85,41.31,40.38,40.59,321400,32.2541925741394,32.6173976802375,31.8830917048654,32.0489027315623,407053.748743556,0.0,1.0
2012-03-13,41.81,41.81,40.77,41.18,312700,33.0121858390397,33.0121858390397,32.1910264687311,32.5147527589489,396035.181182668,0.0,1.0
2012-03-14,40.95,41.78,40.74,41.65,200300,32.3331502058999,32.9884985495115,32.167339179203,32.885853628223,253680.354304089,0.0,1.0
2012-03-15,41.12,41.13,40.64,41.0,212900,32.4673781798926,32.4752739430687,32.0883815474425,32.3726290217801,269638.279737097,0.0,1.0
2012-03-16,40.58,41.31,40.52,41.31,284600,32.0410069683862,32.6173976802375,31.99363238933,32.6173976802375,360446.474463024,0.0,1.0
2012-03-19,41.27,41.43,40.52,40.56,254300,32.5858146275333,32.71214683835,31.99363238933,32.0252154420342,322071.463302695,0.0,1.0
2012-03-20,40.66,41.07,40.49,40.82,267700,32.1041730737946,32.4278993640124,31.9699450998019,32.2305052846113,339042.590350497,0.0,1.0
2012-03-21,40.67,40.94,40.47,40.75,208300,32.1120688369706,32.3252544427238,31.9541535734498,32.175234942379,263812.370452031,0.0,1.0
2012-03-22,40.3,40.45,39.93,40.38,154800,31.819925599457,31.9383620470977,31.5277823619434,31.8830917048654,196054.512462671,0.0,1.0
2012-03-23,40.66,40.68,39.96,40.23,145700,32.1041730737946,32.1199646001467,31.5514696514715,31.7646552572247,184529.344094387,0.0,1.0
2012-03-26,41.48,41.51,41.1,41.15,175800,32.7516256542302,32.7753129437583,32.4515866535405,32.4910654694208,222651.054851017,0.0,1.0
2012-03-27,41.54,41.81,41.42,41.5,197100,32.7990002332865,33.0121858390397,32.7042510751739,32.7674171805823,249627.547844912,0.0,1.0
2012-03-28,41.7,41.72,40.88,41.6,290100,32.9253324441032,32.9411239704553,32.2778798636676,32.8463748123427,367412.235564733,0.0,1.0
2012-03-29,41.44,41.53,40.82,41.35,180800,32.720042601526,32.7911044701104,32.2305052846113,32.6489807329416,228983.564943481,0.0,1.0
2012-03-30,41.13,41.8,41.13,41.8,192700,32.4752739430687,33.0042900758636,32.4752739430687,33.0042900758636,244054.938963544,0.0,1.0
2012-04-02,41.78,41.79,40.81,41.13,183100,32.9884985495115,32.9963943126876,32.2226095214353,32.4752739430687,231896.519586014,0.0,1.0
2012-04-03,41.36,41.76,41.12,41.61,207600,32.6568764961177,32.9727070231594,32.4673781798926,32.8542705755188,262925.819039085,0.0,1.0
2012-04-04,40.75,40.96,40.39,40.96,196900,32.175234942379,32.3410459690759,31.8909874680414,32.3410459690759,249374.247441214,0.0,1.0
2012-04-05,40.59,40.78,40.49,40.57,151800,32.0489027315623,32.1989222319071,31.9699450998019,32.0331112052102,192255.006407193,0.0,1.0
2012-04-09,39.66,40.07,39.55,39.97,194500,31.3145967561902,31.638323046408,31.2277433612537,31.5593654146476,246334.642596831,0.0,1.0
2012-04-10,38.31,39.67,38.002,39.58,428900,30.2486687274243,31.3224925193663,30.0054792216021,31.2514306507819,543202.715731521,0.0,1.0
2012-04-11,38.54,38.84,38.5,38.69,384100,30.4302712804733,30.6671441757546,30.3986882277691,30.5487077281139,486463.425303048,0.0,1.0
2012-04-12,39.1,39.37,38.67,38.71,418700,30.8724340183318,31.0856196240849,30.5329162017619,30.564499254466,530284.395142895,0.0,1.0
2012-04-13,38.78,39.09,38.69,39.0,205500,30.6197695966983,30.8645382551557,30.5487077281139,30.7934763865713,260266.164800251,0.0,1.0
2012-04-16,38.96,39.27,38.69,39.09,282700,30.7618933338671,31.0066619923245,30.5487077281139,30.8645382551557,358040.120627888,0.0,1.0
2012-04-17,39.34,39.64,39.07,39.33,295600,31.0619323345568,31.2988052298381,30.8487467288036,31.0540365713808,374377.996666444,0.0,1.0
2012-04-18,39.35,39.63,39.19,39.27,229700,31.0698280977329,31.2909094666621,30.9434958869161,31.0066619923245,290915.513647774,0.0,1.0
2012-04-19,38.7,39.55,38.54,39.45,302800,30.55660349129,31.2277433612537,30.4302712804733,31.1487857294933,383496.811199591,0.0,1.0
2012-04-20,39.3,39.65,39.03,39.17,196100,31.0303492818526,31.3067009930142,30.8171636760994,30.9277043605641,248361.04582642,0.0,1.0
2012-04-23,38.41,38.75,38.16,38.75,190900,30.3276263591847,30.5960823071702,30.1302322797836,30.5960823071702,241775.235330257,0.0,1.0
2012-04-24,38.68,38.82,38.09,38.32,230700,30.5408119649379,30.6513526494025,30.0749619375513,30.2565644906003,292182.015666267,0.0,1.0
2012-04-25,39.82,39.85,39.05,39.07,356900,31.4409289670069,31.464616256535,30.8329552024515,30.8487467288036,452014.570400046,0.0,1.0
2012-04-26,39.48,39.99,38.41,39.99,406300,31.1724730190214,31.5751569409997,30.3276263591847,31.5751569409997,514579.770113586,0.0,1.0
2012-04-27,39.72,39.99,39.03,39.53,379000,31.3619713352465,31.5751569409997,30.8171636760994,31.2119518349016,480004.265008735,0.0,1.0
2012-04-30,39.3,39.85,39.16,39.51,321300,31.0303492818526,31.464616256535,30.919808597388,31.1961603085496,406927.098541706,0.0,1.0
2012-05-01,39.22,40.18,38.88,39.23,307100,30.9671831764443,31.7251764413445,30.6987272284588,30.9750789396203,388942.769879109,0.0,1.0
2012-05-02,39.59,39.69,38.89,38.9,279000,31.2593264139579,31.3382840457183,30.7066229916348,30.7145187548109,353354.063159465,0.0,1.0
2012-05-03,38.76,39.63,38.7,39.62,269500,30.6039780703463,31.2909094666621,30.55660349129,31.283013703486,341322.293983783,0.0,1.0
2012-05-04,37.9,38.56,37.6,38.56,266300,29.9249424372065,30.4460628068254,29.6880695419252,30.4460628068254,337269.487524607,0.0,1.0
2012-05-07,38.21,38.2799,37.61,37.69,258000,30.1697110956638,30.2249024802644,29.6959653051012,29.7591314105096,326757.520771118,0.0,1.0
2012-05-08,38.37,38.44,37.68,37.97,294100,30.2960433064805,30.3513136487128,29.7512356473335,29.9802127794388,372478.243638705,0.0,1.0
2012-05-09,38.31,38.75,37.73,37.91,324900,30.2486687274243,30.5960823071702,29.7907144632137,29.9328382003825,411486.50580828,0.0,1.0
2012-05-10,38.45,38.78,38.1211,38.64,175000,30.3592094118889,30.6197695966983,30.0995177610288,30.5092289122337,221637.853236223,0.0,1.0
2012-05-11,38.1,38.47,37.98,38.02,168600,30.2486687274243,30.5424222032549,30.1533973298576,30.1851544623798,212361.742524428,0.21,1.0
2012-05-14,37.43,37.85,37.3,37.6,187000,29.7167367576769,30.0501866491603,29.6135260769797,29.8517045708964,235537.638505742,0.0,1.0
2012-05-15,37.6,38.03,37.42,37.53,207000,29.8517045708964,30.1930937455104,29.7087974745464,29.7961295889825,260728.829789778,0.0,1.0
2012-05-16,37.53,38.01,37.45,37.8,288900,29.7961295889825,30.1772151792493,29.732615323938,30.0104902335076,363886.758097908,0.0,1.0
2012-05-17,36.0,37.58,35.98,37.48,253900,28.5814192700072,29.8358260046353,28.5655407037461,29.7564331733297,319802.173350844,0.0,1.0
2012-05-18,35.65,36.41,35.55,35.94,172900,28.3035443604377,28.9069298783601,28.2241515291321,28.5337835712239,217777.848650496,0.0,1.0
2012-05-21,36.38,36.43,35.57,35.8,222600,28.8831120289684,28.9228084446212,28.2400300953932,28.422633607396,280377.958991327,0.0,1.0
2012-05-22,36.78,36.99,36.47,36.5,217000,29.2006833541907,29.3674082999324,28.9545655771434,28.9783834265351,273324.425431797,0.0,1.0
2012-05-23,37.04,37.17,36.13,36.36,235000,29.4071047155852,29.5103153962824,28.6846299507044,28.8672334627073,295996.497587429,0.0,1.0
2012-05-24,37.29,37.29,36.64,37.03,210700,29.6055867938491,29.6055867938491,29.0895333903629,29.3991654324546,265389.200177325,0.0,1.0
2012-05-25,37.16,37.66,37.03,37.5,177300,29.5023761131519,29.8993402696797,29.3991654324546,29.7723117395908,223319.910732984,0.0,1.0
2012-05-29,38.14,38.23,37.4818,37.58,252600,30.2804258599465,30.3518794081215,29.7578622442932,29.8358260046353,318164.745917382,0.0,1.0
2012-05-30,37.64,37.94,37.52,37.76,240700,29.8834617034186,30.1216401973354,29.7881903058519,29.9787331009853,303175.98710338,0.0,1.0
2012-05-31,37.71,38.0,37.1,37.72,485300,29.9390366853325,30.1692758961187,29.4547404143685,29.9469759684631,611264.256507148,0.0,1.0
2012-06-01,36.32,37.09,36.3,36.95,263300,28.835476330185,29.446801131238,28.8195977639239,29.3356511674102,331642.033254342,0.0,1.0
2012-06-04,36.42,36.68,35.94,36.4,217000,28.9148691614906,29.1212905228851,28.5337835712239,28.8989905952295,273324.425431797,0.0,1.0
2012-06-05,35.34,36.21,34.5,36.15,581800,28.0574265833904,28.7481442157489,27.3905268004236,28.7005085169656,732811.754452624,0.0,1.0
2012-06-06,36.17,36.26,35.57,35.57,212000,28.7163870832267,28.7878406314017,28.2400300953932,28.2400300953932,267026.627610787,0.0,1.0
2012-06-07,35.87,37.02,35.84,36.55,367900,28.4782085893099,29.3912261493241,28.4543907399183,29.0180798421879,463391.963669853,0.0,1.0
2012-06-08,36.68,36.78,35.58,35.75,184200,29.1212905228851,29.2006833541907,28.2479693785238,28.3829371917433,232010.871725977,0.0,1.0
2012-06-11,35.6,37.16,35.59,37.16,449000,28.2638479447849,29.5023761131519,28.2559086616543,29.5023761131519,565542.244326621,0.0,1.0
2012-06-12,36.24,36.25,35.5,35.76,315900,28.7719620651406,28.7799013482711,28.1844551134793,28.3908764748738,397894.866331357,0.0,1.0
2012-06-13,35.53,36.22,35.41,36.13,192100,28.208272962871,28.7560834988795,28.1130015653043,28.6846299507044,241961.392283171,0.0,1.0
2012-06-14,35.28,35.99,35.01,35.54,262700,28.0097908846071,28.5734799868766,27.795430240082,28.2162122460015,330886.29751582,0.0,1.0
2012-06-15,35.59,35.76,35.32,35.39,385800,28.2559086616543,28.3908764748738,28.0415480171293,28.0971229990432,485938.079869066,0.0,1.0
2012-06-18,35.8,35.92,35.27,35.3,284300,28.422633607396,28.5179050049627,28.0018516014765,28.0256694508682,358092.78410258,0.0,1.0
2012-06-19,36.7,36.97,35.87,36.07,245100,29.1371690891462,29.3515297336713,28.4782085893099,28.6369942519211,308718.049185868,0.0,1.0
2012-06-20,36.33,36.62,36.15,36.62,180600,28.8434156133156,29.0736548241018,28.7005085169656,29.0736548241018,227476.45729485,0.0,1.0
2012-06-21,35.49,36.3721,35.45,36.22,279700,28.1765158303488,28.8768399952952,28.1447586978265,28.7560834988795,352298.810107251,0.0,1.0
2012-06-22,35.82,35.94,35.51,35.63,290900,28.4385121736572,28.5337835712239,28.1923943966099,28.2876657941766,366405.877226311,0.0,1.0
2012-06-25,35.1,35.39,35.0,35.22,155400,27.866883788257,28.0971229990432,27.7874909569514,27.9621551858237,195735.556276964,0.0,1.0
2012-06-26,34.8,35.25,34.58,35.19,162300,27.6287052943403,27.9859730352154,27.454041065468,27.938337336432,204426.517269957,0.0,1.0
2012-06-27,34.85,35.25,34.85,34.96,216200,27.6684017099931,27.9859730352154,27.6684017099931,27.7557338244292,272316.777780435,0.0,1.0
2012-06-28,35.32,35.32,34.44,34.55,158700,28.0415480171293,28.0415480171293,27.3428911016402,27.4302232160763,199892.10283883,0.0,1.0
2012-06-29,36.85,36.89,35.99,36.08,227500,29.2562583361046,29.2880154686268,28.5734799868766,28.6449335350517,286549.800855916,0.0,1.0
2012-07-02,36.41,37.07,35.84,36.85,225700,28.9069298783601,29.4309225649769,28.4543907399183,29.2562583361046,284282.593640352,0.0,1.0
2012-07-03,36.5,36.52,36.11,36.35,173700,28.9783834265351,28.9942619927962,28.6687513844433,28.8592941795767,218785.496301857,0.0,1.0
2012-07-05,36.81,36.89,36.14,36.45,176600,29.2245012035824,29.2880154686268,28.692569233835,28.9386870108823,222438.219038043,0.0,1.0
2012-07-06,36.12,36.44,35.97,36.37,94200,28.6766906675739,28.9307477277517,28.5576014206155,28.8751727458378,118650.510947812,0.0,1.0
2012-07-09,36.08,36.2,35.68,35.95,192200,28.6449335350517,28.7402049326184,28.3273622098294,28.5417228543544,242087.348239591,0.0,1.0
2012-07-10,35.56,36.63,35.45,36.4,110000,28.2320908122627,29.0815941072323,28.1447586978265,28.8989905952295,138551.552062201,0.0,1.0
2012-07-11,35.16,35.79,34.95,35.72,149200,27.9145194870404,28.4146943242655,27.7477945412987,28.3591193423516,187926.286978912,0.0,1.0
2012-07-12,35.63,35.77,34.67,34.92,148700,28.2876657941766,28.3988157580044,27.525494613643,27.723976691907,187296.507196812,0.0,1.0
2012-07-13,36.52,36.55,35.6,35.7,128700,28.9942619927962,29.0180798421879,28.2638479447849,28.3432407760905,162105.315912775,0.0,1.0
2012-07-16,36.01,36.35,35.66,36.35,148100,28.5893585531378,28.8592941795767,28.3114836435682,28.8592941795767,186540.77145829,0.0,1.0
2012-07-17,36.16,36.2107,35.63,36.15,106300,28.7084478000961,28.748699965568,28.2876657941766,28.7005085169656,133891.181674654,0.0,1.0
2012-07-18,37.21,37.41,35.9811,36.08,170200,29.5420725288047,29.7008581914158,28.5664140248904,28.6449335350517,214377.037827151,0.0,1.0
2012-07-19,37.32,37.52,36.9001,37.27,116200,29.6294046432408,29.7881903058519,29.2960341445887,29.589708227588,146360.821360252,0.0,1.0
2012-07-20,36.9,37.28,36.77,36.93,180800,29.2959547517574,29.5976475107186,29.1927440710601,29.319772601149,227728.36920769,0.0,1.0
2012-07-23,36.54,36.8,36.01,36.12,109500,29.0101405590573,29.2165619204518,28.5893585531378,28.6766906675739,137921.7722801,0.0,1.0
2012-07-24,35.22,36.65,34.97,36.55,193100,27.9621551858237,29.0974726734934,27.7636731075598,29.0180798421879,243220.951847373,0.0,1.0
2012-07-25,35.4,35.98,34.9947,35.51,159400,28.1050622821737,28.5655407037461,27.7832831368922,28.1923943966099,200773.794533772,0.0,1.0
2012-07-26,35.68,36.24,35.45,36.06,80600,28.3273622098294,28.7719620651406,28.1447586978265,28.6290549687905,101520.500874667,0.0,1.0
2012-07-27,37.23,37.31,35.85,35.85,237500,29.5579510950658,29.6214653601102,28.4623300230488,28.4623300230488,299145.396497934,0.0,1.0
2012-07-30,37.26,37.57,37.08,37.19,172400,29.5817689444574,29.8278867215047,29.4388618481074,29.5261939625435,217148.068868396,0.0,1.0
2012-07-31,37.16,37.4998,37.1,37.14,133900,29.5023761131519,29.7721529539282,29.4547404143685,29.4864975468908,168655.025646625,0.0,1.0
2012-08-01,36.8,37.49,36.79,37.32,263300,29.2165619204518,29.7643724564603,29.2086226373212,29.6294046432408,331642.033254341,0.0,1.0
2012-08-02,36.56,36.715,36.155,36.33,197000,29.0260191253184,29.1490780138421,28.7044781585308,28.8434156133156,248133.23414776,0.0,1.0
2012-08-03,37.7,38.2,37.09,37.24,176900,29.931097402202,30.3280615587299,29.446801131238,29.5658903781963,222816.086907303,0.0,1.0
2012-08-06,37.96,38.33,37.652,37.68,255400,30.1375187635965,30.4312722394271,29.8929888431753,29.9152188359409,321691.512697147,0.0,1.0
2012-08-07,38.47,38.83,38.06,38.21,162100,30.5424222032549,30.828236395955,30.2169115949021,30.3360008418604,204174.605357116,0.0,1.0
2012-08-08,38.14,38.53,38.011,38.27,261400,30.2804258599465,30.5900579020383,30.1780091075623,30.3836365406438,329248.870082358,0.0,1.0
2012-08-09,41.29,42.0,38.19,38.19,505700,32.7813000460721,33.3449891483417,30.3201222755993,30.3201222755993,636959.271616865,0.0,1.0
2012-08-10,41.28,42.0,41.01,41.37,422900,32.7733607629416,33.3449891483417,32.5590001184165,32.8448143111166,532667.739700953,0.0,1.0
2012-08-13,40.45,41.01,40.17,40.81,363000,32.281125208847,32.728033246349,32.057671190096,32.5684232329554,454858.679956294,0.21,1.0
2012-08-14,40.33,41.0,39.65,40.65,333600,32.1853592008109,32.7200527456793,31.6426851552728,32.4407352222406,418018.886042478,0.0,1.0
2012-08-15,40.94,40.99,40.09,40.14,321800,32.6721697416612,32.7120722450096,31.9938271847386,32.033729688087,403232.846308362,0.0,1.0
2012-08-16,41.44,41.57,40.64,40.79,183900,33.0711947751451,33.1749412838509,32.4327547215709,32.5524622316161,230436.670093561,0.0,1.0
2012-08-17,41.89,41.96,41.32,41.36,123100,33.4303173052806,33.4861808099684,32.975428767109,33.0073507697877,154250.973836418,0.0,1.0
2012-08-20,41.63,41.97,41.31,41.63,185900,33.222824287869,33.494161310638,32.9674482664393,33.222824287869,232942.778523072,0.0,1.0
2012-08-21,41.64,42.4,41.36,41.87,133500,33.2308047885387,33.8373228394342,33.0073507697877,33.4143563039413,167282.737669877,0.0,1.0
2012-08-22,41.04,41.5,40.91,41.42,130800,32.751974748358,33.1190777791632,32.6482282396522,33.0552337738058,163899.491290037,0.0,1.0
2012-08-23,40.56,41.13,40.38,41.0,146500,32.3689107162135,32.8237992543851,32.2252617041593,32.7200527456793,183572.4424617,0.0,1.0
2012-08-24,40.54,40.79,40.12,40.43,249200,32.3529497148741,32.5524622316161,32.0177686867476,32.2651642075077,312261.110317103,0.0,1.0
2012-08-27,40.43,40.82,40.1,40.54,143800,32.2651642075077,32.5764037336251,32.0018076854083,32.3529497148741,180189.196081859,0.0,1.0
2012-08-28,40.7,40.89,40.37,40.43,147200,32.480637725589,32.6322672383128,32.2172812034896,32.2651642075077,184449.580412029,0.0,1.0
2012-08-29,40.8,41.06,40.31,40.65,133000,32.5604427322857,32.7679357496974,32.1693981994715,32.4407352222406,166656.210562499,0.0,1.0
2012-08-30,40.43,40.75,40.27,40.67,138300,32.2651642075077,32.5205402289373,32.1374761967928,32.4566962235799,173297.397900704,0.0,1.0
2012-08-31,40.68,40.91,40.22,40.83,154200,32.4646767242496,32.6482282396522,32.0975736934444,32.5843842342948,193220.959915318,0.0,1.0
2012-09-04,41.55,41.73,40.29,40.76,226700,33.1589802825116,33.3026292945658,32.1534371981322,32.528520729607,284067.390485101,0.0,1.0
2012-09-05,41.84,42.09,41.49,41.55,296600,33.3904148019322,33.5899273186742,33.1110972784935,33.1589802825116,371655.880096521,0.0,1.0
2012-09-06,43.31,43.31,41.9624,42.14,268300,34.5635484003749,34.5635484003749,33.4880961301291,33.6298298220226,336194.445818936,0.0,1.0
2012-09-07,43.57,43.85,43.0434,43.44,155500,34.7710414177865,34.9944954365375,34.3507882525213,34.6672949090807,194849.930394501,0.0,1.0
2012-09-10,43.53,43.78,43.39,43.49,138200,34.7391194151078,34.9386319318497,34.6273924057323,34.7071974124291,173172.092479228,0.0,1.0
2012-09-11,43.01,43.78,42.9101,43.45,172200,34.3241333802846,34.9386319318497,34.2444081785945,34.6752754097504,215775.935780919,0.0,1.0
2012-09-12,43.13,43.34,42.83,42.97,188000,34.4198993883207,34.5874899023839,34.1804843682303,34.2922113776058,235574.192374059,0.0,1.0
2012-09-13,43.62,43.9,42.8,43.24,165500,34.8109439211349,35.0343979398859,34.1565428662213,34.5076848956871,207380.472542057,0.0,1.0
2012-09-14,44.03,44.86,43.56,44.04,242600,35.1381444485917,35.800526004175,34.7630609171168,35.1461249492614,303990.952499716,0.0,1.0
2012-09-17,43.66,44.0499,43.44,43.81,160600,34.8428659238136,35.1540256449244,34.6672949090807,34.9625734338588,201240.506889754,0.0,1.0
2012-09-18,43.63,43.91,43.51,43.65,125500,34.8189244218046,35.0423784405556,34.7231584137684,34.8348854231439,157258.303951832,0.0,1.0
2012-09-19,43.52,44.1955,43.34,43.62,189700,34.7311389144381,35.2702217346749,34.5874899023839,34.8109439211349,237704.384539143,0.0,1.0
2012-09-20,43.41,43.62,43.085,43.41,148400,34.6433534070717,34.8109439211349,34.3839871353071,34.6433534070717,185953.245469735,0.0,1.0
2012-09-21,43.64,43.95,43.16,43.86,460000,34.8269049224743,35.0743004432343,34.4438408903297,35.0024759372072,576404.93878759,0.0,1.0
2012-09-24,43.25,43.56,43.09,43.36,216300,34.5156653963568,34.7630609171168,34.387977385642,34.6034509037233,271035.626651643,0.0,1.0
2012-09-25,42.67,43.6,42.61,43.43,232700,34.0527963575155,34.7949829197956,34.0049133534974,34.659314408411,291585.715773635,0.0,1.0
2012-09-26,41.63,42.9283,41.51,42.81,265300,33.222824287869,34.2589326898133,33.1270582798329,34.164523366891,332435.283174669,0.0,1.0
2012-09-27,41.69,41.99,41.2,41.91,240300,33.2707072918871,33.5101223119774,32.8796627590729,33.44627830662,301108.927805778,0.0,1.0
2012-09-28,41.43,41.8101,41.24,41.42,139800,33.0632142744754,33.3665531049299,32.9115847617516,33.0552337738058,175176.979222837,0.0,1.0
2012-10-01,41.75,42.16,41.41,41.81,259900,33.3185902959051,33.6457908233619,33.0472532731361,33.3664732999232,325668.790414989,0.0,1.0
2012-10-02,41.68,42.0882,41.3,42.0,190600,33.2627267912174,33.5884908285536,32.9594677657696,33.5181028126471,238832.133332423,0.0,1.0
2012-10-03,41.7,42.0062,41.56,41.71,189800,33.2786877925568,33.5230507230623,33.1669607831813,33.2866682932264,237829.689960618,0.0,1.0
2012-10-04,41.72,42.1477,41.3901,41.93,214100,33.2946487938961,33.6359748075382,33.0313720768034,33.4622393079593,268278.907379181,0.0,1.0
2012-10-05,41.99,42.54,41.77,41.98,203600,33.5101223119774,33.9490498488097,33.3345512972445,33.5021418113077,255121.838124247,0.0,1.0
2012-10-08,41.86,42.01,41.68,41.72,92100,33.4063758032716,33.5260833133168,33.2627267912174,33.2946487938961,115406.293178994,0.0,1.0
2012-10-09,41.17,41.96,41.15,41.77,168700,32.8557212570638,33.4861808099684,32.8397602557245,33.3345512972445,211390.246029275,0.0,1.0
2012-10-10,40.95,41.405,40.78,41.28,133900,32.6801502423309,33.0432630228013,32.5444817309464,32.9435067644303,167783.959355779,0.0,1.0
2012-10-11,41.01,41.36,40.85,41.27,181500,32.728033246349,33.0073507697877,32.6003452356341,32.9355262637606,227429.339978147,0.0,1.0
2012-10-12,40.92,41.09,40.67,41.09,108700,32.6562087403219,32.7918772517064,32.4566962235799,32.7918772517064,136206.993143937,0.0,1.0
2012-10-15,41.03,41.1383,40.67,41.06,115400,32.7439942476883,32.8304230699409,32.4566962235799,32.7679357496974,144602.4563828,0.0,1.0
2012-10-16,41.14,41.63,41.0,41.1,170200,32.8317797550548,33.222824287869,32.7200527456793,32.7998577523761,213269.827351408,0.0,1.0
2012-10-17,41.54,41.77,41.27,41.27,114900,33.1509997818419,33.3345512972445,32.9355262637606,32.9355262637606,143975.929275422,0.0,1.0
2012-10-18,40.8,41.72,40.68,41.55,288200,32.5604427322857,33.2946487938961,32.4646767242496,33.1589802825116,361130.224692573,0.0,1.0
2012-10-19,39.79,40.74,39.51,40.42,325300,31.7544121646483,32.5125597282677,31.5309581458973,32.257183706838,407618.536060006,0.0,1.0
2012-10-22,39.18,39.86,38.764,39.55,362600,31.2676016237979,31.810275669336,30.9356127959393,31.562880148576,454357.458270392,0.0,1.0
2012-10-23,39.16,39.99,38.81,38.89,344500,31.2516406224586,31.9140221780418,30.9723230990198,31.0361671043773,431677.176983314,0.0,1.0
2012-10-24,38.34,39.77,38.0,39.41,289400,30.597239567545,31.7384511633089,30.3259025447759,31.4511531392005,362633.889750279,0.0,1.0
2012-10-25,38.79,38.82,38.32,38.71,255800,30.9563620976805,30.9803035996895,30.5812785662056,30.8925180923231,320531.26813449,0.0,1.0
2012-10-26,39.33,39.48,38.6,38.9,216800,31.3873091338431,31.5070166438883,30.8047325849566,31.0441476050469,271662.153759021,0.0,1.0
2012-10-31,40.59,40.67,39.09,39.09,306600,32.3928522182225,32.4566962235799,31.1957771177708,31.1957771177708,384186.422244077,0.0,1.0
2012-11-01,40.94,41.31,40.13,40.72,341900,32.6721697416612,32.9674482664393,32.0257491874173,32.4965987269283,428419.236024951,0.0,1.0
2012-11-02,40.74,41.24,40.56,41.06,289600,32.5125597282677,32.9115847617516,32.3689107162135,32.7679357496974,362884.50059323,0.0,1.0
2012-11-05,40.68,40.74,40.32,40.64,263500,32.4646767242496,32.5125597282677,32.1773787001412,32.4327547215709,330179.785588109,0.0,1.0
2012-11-06,41.08,41.08,40.53,40.69,273800,32.7838967510367,32.7838967510367,32.3449692142044,32.4726572249193,343086.244000092,0.0,1.0
2012-11-07,40.23,40.52,40.01,40.52,252600,32.1055541941141,32.3369887135348,31.9299831793812,32.3369887135348,316521.494647272,0.0,1.0
2012-11-08,40.0,40.32,39.82,40.27,414100,31.9220026787115,32.1773787001412,31.7783536666573,32.1374761967928,518889.750330307,0.0,1.0
2012-11-09,39.45,39.99,39.43,39.74,173800,31.4830751418792,31.9140221780418,31.4671141405399,31.7145096612999,217780.822524529,0.0,1.0
2012-11-12,38.99,39.58,38.99,39.49,169200,31.115972111074,31.586821650585,31.115972111074,31.5149971445579,212016.773136653,0.0,1.0
2012-11-13,38.32,38.95,38.3,38.84,228400,30.7488690802689,31.25439589448,30.7328206099764,31.1661293078717,284637.720403714,0.21,1.0
2012-11-14,37.41,38.7,37.38,38.53,253500,30.0186636819639,31.0537900158248,29.9945909765253,30.9173780183392,315917.960255437,0.0,1.0
2012-11-15,36.98,37.64,36.68,37.42,319200,29.673621570677,30.2032210903267,29.4328945162908,30.0266879171101,397794.92273584,0.0,1.0
2012-11-16,36.89,36.98,36.52,36.86,222000,29.6014034543611,29.673621570677,29.3045067539514,29.5773307489225,276661.882353874,0.0,1.0
2012-11-19,37.5,37.74,37.14,37.33,189400,30.0908817982798,30.2834634417888,29.8020093330163,29.9544698007943,236034.957287494,0.0,1.0
2012-11-20,38.15,38.15,37.51,37.51,168200,30.6124570827833,30.6124570827833,30.098906033426,30.098906033426,209614.993747394,0.0,1.0
2012-11-21,38.38,38.49,38.1,38.1,96100,30.7970144911461,30.8852810777544,30.5723359070523,30.5723359070523,119762.19321715,0.0,1.0
2012-11-23,38.7,38.87,38.57,38.66,75300,31.0537900158248,31.1902020133103,30.9494749589241,31.0216930752399,93840.7195551651,0.0,1.0
2012-11-26,38.62,38.75,38.265,38.51,162800,30.9895961346551,31.0939111915558,30.7047357869647,30.9013295480468,202885.380392841,0.0,1.0
2012-11-27,38.82,39.06,38.48,38.65,170100,31.1500808375793,31.3426624810883,30.8772568426082,31.0136688400937,211982.820668441,0.0,1.0
2012-11-28,38.82,38.85,38.42,38.7,188100,31.1500808375793,31.1741535430179,30.8291114317309,31.0537900158248,234414.865183619,0.0,1.0
2012-11-29,39.91,39.95,38.66,39.04,175600,32.0247224685159,32.0568194091008,31.0216930752399,31.3266140107958,218837.056492523,0.0,1.0
2012-11-30,40.03,40.208,39.83,39.99,308500,32.1210132902704,32.2638446758729,31.9605285873463,32.0889163496856,384460.318496261,0.0,1.0
2012-12-03,39.45,40.586,39.29,40.43,172700,31.6556076517904,32.5671607643996,31.527219889451,32.4419826961187,215223.004876189,0.0,1.0
2012-12-04,39.62,39.6898,39.07,39.41,126900,31.7920196492759,31.8480288105964,31.3506867162345,31.6235107112055,158145.913832011,0.0,1.0
2012-12-05,39.57,39.9,39.28,39.83,146300,31.7518984735449,32.0166982333697,31.5191956543048,31.9605285873463,182322.672920593,0.0,1.0
2012-12-06,39.71,39.79,39.41,39.45,81200,31.8642377655918,31.9284316467614,31.6235107112055,31.6556076517904,101193.445257363,0.0,1.0
2012-12-07,40.14,40.21,39.67,40.01,142900,32.2092798768787,32.2654495229022,31.8321408250069,32.104964819978,178085.508956615,0.0,1.0
2012-12-10,40.43,40.54,40.0624,40.11,111900,32.4419826961187,32.530249282727,32.1470118121441,32.1852071714401,139452.543402696,0.0,1.0
2012-12-11,40.73,40.99,40.47,40.73,200900,32.682709750505,32.8913398643064,32.4740796367036,32.682709750505,250366.541283302,0.0,1.0
2012-12-12,40.76,41.18,40.5649,40.94,191000,32.7067824559436,33.0438003320843,32.5502296282411,32.8512186885753,238028.916799954,0.0,1.0
2012-12-13,40.62,41.11,40.49,40.69,130500,32.5944431638967,32.9876306860609,32.490128106996,32.6506128099201,162632.322735047,0.0,1.0
2012-12-14,40.8,41.0,40.472,40.54,182900,32.7388793965284,32.8993640994526,32.4756844837328,32.530249282727,227934.496768124,0.0,1.0
2012-12-17,40.66,40.99,40.5,40.91,206400,32.6265401044815,32.8913398643064,32.4981523421422,32.8271459831367,257220.777107385,0.0,1.0
2012-12-18,40.91,40.97,40.51,40.64,199900,32.8271459831367,32.875291394014,32.5061765772884,32.6104916341891,249120.316588015,0.0,1.0
2012-12-19,41.22,41.71,40.69,40.95,141700,33.0758972726692,33.4690847948334,32.6506128099201,32.8592429237216,176590.039322269,0.0,1.0
2012-12-20,41.17,41.44,41.01,41.37,147400,33.0357760969381,33.2524304458857,32.9073883345988,33.1962607998623,183693.52008541,0.0,1.0
2012-12-21,41.1,41.1,40.32,40.47,414600,32.9796064509147,32.9796064509147,32.3537161095105,32.4740796367036,516684.758666287,0.0,1.0
2012-12-24,41.01,41.02,40.33,40.91,35200,32.9073883345988,32.915412569745,32.3617403446567,32.8271459831367,43867.1092741277,0.0,1.0
2012-12-26,40.96,41.09,40.8,41.0,115700,32.8672671588678,32.9715822157685,32.7388793965284,32.8993640994526,144188.197244789,0.0,1.0
2012-12-27,41.31,41.34,40.84,41.01,147900,33.148115388985,33.1721880944237,32.7709763371133,32.9073883345988,184316.632433054,0.0,1.0
2012-12-28,41.05,41.315,40.9,40.97,110200,32.9394852751836,33.1521275065581,32.8191217479905,32.875291394014,137333.961420707,0.0,1.0
2012-12-31,42.01,42.105,40.93,41.05,149400,33.7098118492196,33.7860420831086,32.8431944534291,32.9394852751836,186185.969475985,0.0,1.0
2013-01-02,43.55,44.04,42.62,42.88,367300,34.9455440617356,35.3387315838998,34.1992901931383,34.4079203069397,457738.330579179,0.0,1.0
2013-01-03,43.76,43.92,43.374,43.62,233200,35.114052999806,35.2424407621453,34.8043175231624,35.0017137077591,290619.598941096,0.0,1.0
2013-01-04,43.9,44.07,43.749,44.05,104400,35.2263922918529,35.3628042893384,35.1052263411452,35.346755819046,130105.858188038,0.0,1.0
2013-01-07,43.5,43.88,43.34,43.54,113800,34.9054228860046,35.2103438215605,34.7770351236653,34.9375198265894,141820.370323742,0.0,1.0
2013-01-08,42.93,43.36,42.5,43.36,197100,34.4480414826707,34.7930835939577,34.1029993713838,34.7930835939577,245630.887441209,0.0,1.0
2013-01-09,43.28,43.5176,42.93,43.13,123600,34.728889712788,34.9195455398619,34.4480414826707,34.6085261855949,154033.372337562,0.0,1.0
2013-01-10,42.45,43.33,42.02,43.33,249400,34.0628781956528,34.769010888519,33.7178360843658,34.769010888519,310808.439004756,0.0,1.0
2013-01-11,42.6,42.77,42.14,42.53,249000,34.1832417228459,34.3196537203314,33.8141269061203,34.1270720768224,310309.949126641,0.0,1.0
2013-01-14,42.52,42.59,42.33,42.59,77000,34.1190478416762,34.1752174876997,33.9665873738982,34.1752174876997,95959.3015371543,0.0,1.0
2013-01-15,42.8,42.94,42.15,42.23,110500,34.34372642577,34.4560657178169,33.8221511412665,33.8863450224362,137707.828829293,0.0,1.0
2013-01-16,42.93,43.0701,42.54,42.76,149900,34.4480414826707,34.5604610170691,34.1350963119686,34.3116294851852,186809.081823629,0.0,1.0
2013-01-17,43.3,43.36,42.95,42.95,186700,34.7449381830804,34.7930835939577,34.4640899529631,34.4640899529631,232670.150610217,0.0,1.0
2013-01-18,43.65,43.65,43.31,43.31,155000,35.0257864131977,35.0257864131977,34.7529624182266,34.7529624182266,193164.827769596,0.0,1.0
2013-01-22,43.98,43.99,43.46,43.65,166100,35.2905861730226,35.2986104081688,34.8733259454198,35.0257864131977,206997.92188729,0.0,1.0
2013-01-23,43.71,44.06,43.69,44.0,115100,35.0739318240749,35.3547800541922,35.0578833537825,35.306634643315,143440.462427617,0.0,1.0
2013-01-24,43.69,44.0,43.22,43.69,436700,35.0578833537825,35.306634643315,34.6807443019108,35.0578833537825,544226.324432147,0.0,1.0
2013-01-25,44.0,44.215,43.6,43.9,234200,35.306634643315,35.4791556989585,34.9856652374667,35.2263922918529,291865.823636383,0.0,1.0
2013-01-28,43.81,44.22,43.69,44.15,247800,35.154174175537,35.4831678165316,35.0578833537825,35.4269981705081,308814.479492297,0.0,1.0
2013-01-29,43.84,43.93,43.5,43.65,365600,35.1782468809757,35.2504649972915,34.9054228860046,35.0257864131977,455619.748597189,0.0,1.0
2013-01-30,43.68,43.89,43.37,43.8,176200,35.0498591186363,35.2183680567067,34.8011078291039,35.1461499403908,219584.791309696,0.0,1.0
2013-01-31,43.96,44.04,43.33,43.72,231600,35.2745377027302,35.3387315838998,34.769010888519,35.0819560592212,288625.639428635,0.0,1.0
2013-02-01,44.85,45.16,43.97,44.1,245800,35.9886946307427,36.2374459202751,35.2825619378764,35.3868769947771,306322.030101721,0.0,1.0
2013-02-04,44.22,44.76,44.13,44.48,238400,35.4831678165316,35.9164765144268,35.4109497002157,35.691797930333,297099.967356592,0.0,1.0
2013-02-05,44.87,45.09,44.27,44.46,305500,36.0047431010351,36.1812762742517,35.5232889922626,35.6757494600405,380721.644410398,0.0,1.0
2013-02-06,44.34,44.74,44.18,44.55,140800,35.579458638286,35.9004280441344,35.4510708759467,35.7479675763564,175468.437096511,0.0,1.0
2013-02-07,43.88,44.37,43.52,44.37,226200,35.2103438215605,35.6035313437247,34.921471356297,35.6035313437247,281896.026074082,0.0,1.0
2013-02-08,44.22,44.23,43.9001,43.98,79500,35.4831678165316,35.4911920516778,35.2264725342044,35.2905861730226,99074.8632753735,0.0,1.0
2013-02-11,43.98,44.29,43.84,44.13,66500,35.2905861730226,35.539337462555,35.1782468809757,35.4109497002157,82873.9422366332,0.0,1.0
2013-02-12,44.24,44.32,43.9,43.92,96400,35.499216286824,35.5634101679936,35.2263922918529,35.2424407621453,120136.060625736,0.0,1.0
2013-02-13,44.38,44.38,43.84,43.84,128200,35.7961129872337,35.7961129872337,35.3605586606652,35.3605586606652,158942.285214853,0.23,1.0
2013-02-14,44.5,44.54,44.18,44.18,120600,35.8929028375822,35.9251661210317,35.6347965699861,35.6347965699861,149519.809648294,0.0,1.0
2013-02-15,44.72,45.3,44.36,44.72,290000,36.0703508965545,36.5381685065724,35.7799813455089,36.0703508965545,359541.830829231,0.0,1.0
2013-02-19,44.73,44.83,44.4,44.78,273400,36.0784167174169,36.1590749260407,35.8122446289584,36.1187458217288,338961.160512799,0.0,1.0
2013-02-20,43.53,44.64,43.47,44.64,235100,35.1105182139315,36.0058243296555,35.0621232887573,36.0058243296555,291476.842855008,0.0,1.0
2013-02-21,43.08,43.57,42.85,43.53,189500,34.7475562751245,35.142781497381,34.5620423952898,35.1105182139315,234941.989455653,0.0,1.0
2013-02-22,43.83,44.6,43.4,43.4,241000,35.3524928398029,35.973561046206,35.0056625427206,35.0056625427206,298791.659413257,0.0,1.0
2013-02-25,42.53,44.11,42.49,44.11,154500,34.3039361276937,35.5783358239495,34.2716728442442,35.5783358239495,191549.009872815,0.0,1.0
2013-02-26,42.57,42.8,42.24,42.8,102900,34.3361994111432,34.5217132909779,34.0700273226848,34.5217132909779,127575.359973545,0.0,1.0
2013-02-27,43.11,43.36,42.39,42.57,127600,34.7717537377116,34.9733992592711,34.1910146356204,34.3361994111432,158198.405564862,0.0,1.0
2013-02-28,43.41,43.8,42.99,43.12,155000,35.013728363583,35.3282953772157,34.6749638873631,34.779819558574,192168.909581141,0.0,1.0
2013-03-01,43.13,43.43,42.66,43.0,175500,34.7878853794364,35.0298600053077,34.4087917989046,34.6830297082255,217584.797622517,0.0,1.0
2013-03-04,42.89,42.97,42.2399,42.95,144500,34.5943056787393,34.6588322456384,34.0699466644761,34.6427006039136,179151.015706289,0.0,1.0
2013-03-05,44.36,44.42,43.29,43.29,262300,35.7799813455089,35.8283762706832,34.9169385132345,34.9169385132345,325199.386987956,0.0,1.0
2013-03-06,44.44,44.58,44.21,44.41,255500,35.8445079124079,35.9574294044812,35.6589940325732,35.8203104498208,316768.750954719,0.0,1.0
2013-03-07,44.22,44.41,43.97,44.41,205300,35.6670598534356,35.8203104498208,35.4654143318762,35.8203104498208,254530.820238762,0.0,1.0
2013-03-08,44.74,44.75,44.31,44.52,107500,36.0864825382793,36.0945483591416,35.739652241197,35.909034479307,133278.437290146,0.0,1.0
2013-03-11,44.74,44.74,44.4025,44.55,135100,36.0864825382793,36.0864825382793,35.814261084174,35.9332319418941,167496.901189755,0.0,1.0
2013-03-12,44.73,44.75,44.4,44.62,106900,36.0784167174169,36.0945483591416,35.8122446289584,35.9896926879307,132534.557640154,0.0,1.0
2013-03-13,44.81,44.85,44.6,44.66,83000,36.1429432843159,36.1752065677654,35.973561046206,36.0219559713802,102903.351582159,0.0,1.0
2013-03-14,44.78,44.93,44.36,44.76,131300,36.1187458217288,36.2397331346644,35.7799813455089,36.102614180004,162785.663406476,0.0,1.0
2013-03-15,44.84,45.0,44.54,44.54,222800,36.1671407469031,36.2961938807011,35.9251661210317,35.9251661210317,276227.310030181,0.0,1.0
2013-03-18,45.08,45.25,44.38,44.38,227900,36.3607204476001,36.4978394022605,35.7961129872337,35.7961129872337,282550.28705511,0.0,1.0
2013-03-19,45.07,45.37,44.59,45.23,147900,36.3526546267377,36.5946292526091,35.9654952253436,36.4817077605358,183366.333722908,0.0,1.0
2013-03-20,45.63,45.67,45.18,45.26,167900,36.8043405950309,36.8366038784804,36.4413786562239,36.5059052231229,208162.322055958,0.0,1.0
2013-03-21,45.29,45.62,44.66,45.34,150000,36.5301026857101,36.7962747741685,36.0219559713802,36.570431790022,185969.912497878,0.0,1.0
2013-03-22,45.08,45.6,44.79,45.34,142900,36.3607204476001,36.7801431324438,36.1268116425912,36.570431790022,177167.336639645,0.0,1.0
2013-03-25,44.67,45.37,44.22,45.13,186300,36.0300217922426,36.5946292526091,35.6670598534356,36.401049551912,230974.631322365,0.0,1.0
2013-03-26,45.18,45.23,44.79,44.97,207200,36.4413786562239,36.4817077605358,36.1268116425912,36.271996418114,256886.439130402,0.0,1.0
2013-03-27,44.75,44.99,44.23,44.71,245100,36.0945483591416,36.2881280598387,35.675125674298,36.0622850756921,303874.837021533,0.0,1.0
2013-03-28,45.0,45.16,44.5,44.88,218400,36.2961938807011,36.4252470144991,35.8929028375822,36.1994040303526,270772.19259691,0.0,1.0
2013-04-01,43.46,45.05,43.31,44.94,253100,35.0540574678949,36.336522985013,34.9330701549592,36.2477989555268,313793.232354753,0.0,1.0
2013-04-02,44.0,44.12,43.665,43.67,305400,35.4896117944633,35.5864016448118,35.2194067955736,35.2234397060048,378634.74184568,0.0,1.0
2013-04-03,43.29,44.13,43.26,44.01,305500,34.9169385132345,35.5944674656742,34.8927410506473,35.4976776153257,378758.721787344,0.0,1.0
2013-04-04,43.32,43.46,42.93,43.29,95800,34.9411359758216,35.0540574678949,34.6265689621888,34.9169385132345,118772.784115311,0.0,1.0
2013-04-05,42.95,42.98,42.47,42.5,109100,34.6427006039136,34.6668980665007,34.2555412025195,34.2797386651066,135262.11635679,0.0,1.0
2013-04-08,43.09,43.26,42.58,43.14,144000,34.7556220959869,34.8927410506473,34.3442652320056,34.7959512002988,178531.115997963,0.0,1.0
2013-04-09,42.67,43.16,42.63,43.16,130000,34.416857619767,34.8120828420235,34.3845943363175,34.8120828420235,161173.924164828,0.0,1.0
2013-04-10,43.08,43.19,42.3,42.61,200300,34.7475562751245,34.8362803046107,34.118422247859,34.3684626945928,248331.8231555,0.0,1.0
2013-04-11,43.54,43.5899,43.12,43.12,247000,35.1185840347939,35.1588324808972,34.779819558574,34.779819558574,306230.455913173,0.0,1.0
2013-04-12,43.44,43.66,43.2,43.35,207500,35.0379258261701,35.2153738851424,34.8443461254731,34.9653334384087,257258.378955398,0.0,1.0
2013-04-15,41.31,43.42,40.95,43.18,258500,33.3199059824836,35.0217941844454,33.029536431438,34.8282144837483,320488.149204677,0.0,1.0
2013-04-16,42.24,42.28,41.47,41.73,237600,34.0700273226848,34.1022906061343,33.4489591162817,33.6586704587035,294576.341396639,0.0,1.0
2013-04-17,41.55,42.15,41.34,42.02,229800,33.5134856831807,33.9974349349234,33.3441034450707,33.8925792637124,284905.905946749,0.0,1.0
2013-04-18,40.88,41.72,40.7602,41.72,147400,32.9730756854014,33.6506046378411,32.8764471514701,33.6506046378411,182746.434014581,0.0,1.0
2013-04-19,41.14,41.3,40.39,40.93,177600,33.1827870278232,33.3118401616212,32.5778504631448,33.0134047897132,220188.376397487,0.0,1.0
2013-04-22,41.4,41.61,40.8,41.26,109100,33.392498370245,33.5618806083549,32.9085491185023,33.2795768781717,135262.11635679,0.0,1.0
2013-04-23,42.16,42.17,41.5,41.77,128400,34.0055007557857,34.0135665766481,33.4731565788688,33.690933742153,159190.245098184,0.0,1.0
2013-04-24,42.21,42.37,41.93,42.18,61100,34.0458298600976,34.1748829938957,33.819986875951,34.0216323975105,75751.7443574691,0.0,1.0
2013-04-25,42.59,43.03,42.29,42.45,99900,34.352331052868,34.7072271708126,34.1103564269967,34.2394095607947,123855.961723587,0.0,1.0
2013-04-26,42.26,42.58,41.87,42.58,123300,34.0861589644095,34.3442652320056,33.7715919507768,34.3442652320056,152867.268073256,0.0,1.0
2013-04-29,42.54,42.64,42.26,42.42,69400,34.3120019485561,34.3926601571799,34.0861589644095,34.2152120982076,86042.0795156849,0.0,1.0
2013-04-30,42.25,42.58,41.87,42.58,345400,34.0780931435471,34.3442652320056,33.7715919507768,34.3442652320056,428226.718511781,0.0,1.0
2013-05-01,40.88,42.02,40.58,42.02,354000,32.9730756854014,33.8925792637124,32.73110105953,33.8925792637124,438888.993494992,0.0,1.0
2013-05-02,43.54,44.08,41.41,42.29,391000,35.1185840347939,35.5541383613623,33.4005641911074,34.1103564269967,484761.571911136,0.0,1.0
2013-05-03,44.51,44.73,43.65,44.17,400900,35.9009686584446,36.0784167174169,35.2073080642801,35.6267307491237,497035.586135995,0.0,1.0
2013-05-06,44.08,44.47,43.8,44.47,236400,35.5541383613623,35.8687053749951,35.3282953772157,35.8687053749951,293088.582096656,0.0,1.0
2013-05-07,44.64,44.64,44.095,44.12,115500,36.0058243296555,36.0058243296555,35.5662370926559,35.5864016448118,143196.832623366,0.0,1.0
2013-05-08,45.36,45.38,44.44,44.64,205200,36.5865634317467,36.6026950734715,35.8445079124079,36.0058243296555,254406.840297097,0.0,1.0
2013-05-09,45.55,45.9801,45.42,45.43,170600,36.7398140281319,37.0867249834228,36.634958356921,36.6430241777834,211509.78048092,0.0,1.0
2013-05-10,45.69,45.88,45.29,45.48,175100,36.8527355202052,37.0059861165904,36.5301026857101,36.6833532820952,217088.877855856,0.0,1.0
2013-05-13,45.48,45.72,45.25,45.5,110600,36.8688671619299,37.0634258276921,36.6824151072412,36.8850803840768,136431.856663987,0.23,1.0
2013-05-14,46.02,46.09,45.39,45.39,172700,37.3066241598948,37.3633704374088,36.7959076622691,36.7959076622691,213036.000414743,0.0,1.0
2013-05-15,46.28,46.33,45.7,45.8,155300,37.5173960478038,37.5579291031709,37.0472126055452,37.1282787162795,191572.037431439,0.0,1.0
2013-05-16,46.1,46.4,45.91,46.16,139900,37.3714770484822,37.6146753806849,37.2174514380871,37.4201167149227,172575.196630124,0.0,1.0
2013-05-17,47.27,47.33,46.41,46.44,201700,38.3199505440727,38.3685902105133,37.6227819917583,37.6471018249786,248809.272053582,0.0,1.0
2013-05-20,47.86,48.03,47.13,47.13,208400,38.7982405974047,38.9360529856529,38.2064579890448,38.2064579890448,257074.131363245,0.0,1.0
2013-05-21,47.95,48.145,47.7,47.77,124100,38.8712000970655,39.0292790129973,38.6685348202299,38.7252810977439,153084.931392412,0.0,1.0
2013-05-22,47.6,48.16,47.34,47.89,245800,38.5874687094957,39.0414389296074,38.3766968215867,38.822560430625,303209.316166438,0.0,1.0
2013-05-23,47.26,47.43,46.82,46.99,152300,38.3118439329993,38.4496563212475,37.9551530457687,38.0929654340169,187871.354158456,0.0,1.0
2013-05-24,47.15,47.37,46.55,47.08,52000,38.2226712111916,38.401016654807,37.7362745467862,38.1659249336777,64145.1767317118,0.0,1.0
2013-05-28,48.09,48.27,47.62,47.75,114800,38.9846926520935,39.1306116514151,38.6036819316425,38.7090678755971,141612.813246164,0.0,1.0
2013-05-29,47.59,47.96,47.32,47.68,54200,38.5793620984223,38.8793067081389,38.3604835994398,38.6523215980831,66859.0111318995,0.0,1.0
2013-05-30,48.04,48.21,47.62,47.79,109400,38.9441595967263,39.0819719849745,38.6036819316425,38.7414943198907,134951.583354794,0.0,1.0
2013-05-31,48.07,48.57,47.45,47.77,143200,38.9684794299466,39.3738099836178,38.4658695433944,38.7252810977439,176645.948230406,0.0,1.0
2013-06-03,48.97,49.07,47.99,48.31,307700,39.6980744265547,39.779140537289,38.9036265413592,39.1630380957088,379566.747698995,0.0,1.0
2013-06-04,48.66,49.44,48.26,48.99,163300,39.4467694832786,40.0790851470056,39.1225050403417,39.7142876487016,201440.526159395,0.0,1.0
2013-06-05,47.98,48.61,47.76,48.46,157300,38.8955199302858,39.4062364279115,38.7171744866705,39.2846372618101,194039.159613428,0.0,1.0
2013-06-06,48.05,48.18,47.34,48.09,264200,38.9522662077998,39.0576521517543,38.3766968215867,38.9846926520935,325906.840240735,0.0,1.0
2013-06-07,48.54,48.69,47.87,48.43,106000,39.3494901503975,39.4710893164989,38.8063472084781,39.2603174285899,130757.475645412,0.0,1.0
2013-06-10,48.58,48.84,48.22,48.61,70800,39.3819165946912,39.5926884826002,39.090078596048,39.4062364279115,87336.1252424076,0.0,1.0
2013-06-11,47.81,48.43,47.45,47.87,134600,38.7577075420376,39.2603174285899,38.4658695433944,38.8063472084781,166037.322847854,0.0,1.0
2013-06-12,47.37,48.252,47.35,48.13,205400,38.401016654807,39.1160197514829,38.3848034326601,39.0171190963871,253373.448090261,0.0,1.0
2013-06-13,48.35,48.47,47.28,47.28,62100,39.1954645400025,39.2927438728835,38.3280571551462,38.3280571551462,76604.1437507557,0.0,1.0
2013-06-14,48.26,48.48,48.01,48.4,77700,39.1225050403417,39.300850483957,38.9198397635061,39.2359975953696,95847.6967702692,0.0,1.0
2013-06-17,48.46,48.65,48.22,48.62,118900,39.2846372618101,39.4386628722052,39.090078596048,39.4143430389849,146670.413719241,0.0,1.0
2013-06-18,48.96,49.09,48.21,48.56,139800,39.6899678154813,39.7953537594358,39.0819719849745,39.3657033725444,172451.840521025,0.0,1.0
2013-06-19,48.63,49.19,48.53,48.88,125100,39.4224496500583,39.87641987017,39.3413835393241,39.6251149268939,154318.492483407,0.0,1.0
2013-06-20,47.69,48.095,47.425,47.8,209600,38.6604282091565,38.9887459576302,38.4456030157108,38.7496009309642,258554.404672438,0.0,1.0
2013-06-21,47.55,47.95,47.42,47.95,272500,38.5469356541286,38.8712000970655,38.4415497101741,38.8712000970655,336145.397295989,0.0,1.0
2013-06-24,46.89,47.26,46.74,46.95,210900,38.0118993232826,38.3118439329993,37.8903001571813,38.0605389897232,260158.034090731,0.0,1.0
2013-06-25,47.47,47.805,47.27,47.46,119800,38.4820827655412,38.7536542365009,38.3199505440727,38.4739761544678,147780.618701136,0.0,1.0
2013-06-26,47.68,48.1106,47.6,47.8,105400,38.6523215980831,39.0013922709047,38.5874687094957,38.7496009309642,130017.338990816,0.0,1.0
2013-06-27,48.47,48.61,47.92,48.1,108400,39.2927438728835,39.4062364279115,38.8468802638453,38.9927992631669,133718.022263799,0.0,1.0
2013-06-28,48.33,48.81,48.07,48.31,311700,39.1792513178556,39.5683686493799,38.9684794299466,39.1630380957088,384500.992062972,0.0,1.0
2013-07-01,49.61,49.7,48.67,48.68,250000,40.2168975352538,40.2898570349146,39.454876094352,39.4629827054254,308390.272748614,0.0,1.0
2013-07-02,49.48,49.74,49.27,49.47,119700,40.1115115912993,40.3222834792083,39.9412727587574,40.1034049802259,147657.262592037,0.0,1.0
2013-07-03,49.39,49.6125,49.11,49.11,46700,40.0385520916385,40.2189241880222,39.8115669815826,39.8115669815826,57607.3029494412,0.0,1.0
2013-07-05,49.73,49.88,49.36,49.88,198600,40.3141768681349,40.4357760342363,40.0142322584182,40.4357760342363,244985.232671499,0.0,1.0
2013-07-08,50.25,50.34,49.79,49.95,126700,40.7357206439529,40.8086801436137,40.3628165345754,40.4925223117502,156292.190228998,0.0,1.0
2013-07-09,51.21,51.31,50.24,50.46,179800,41.5139553070016,41.5950214177358,40.7276140328795,40.9059594764948,221794.284160803,0.0,1.0
2013-07-10,51.14,51.25,50.865,51.08,82400,41.4572090294876,41.5463817512953,41.2342772249685,41.4085693630471,101645.433897943,0.0,1.0
2013-07-11,52.09,52.14,51.374,51.46,153400,42.2273370814628,42.26787013683,41.6469037286057,41.7166205838372,189228.27135855,0.0,1.0
2013-07-12,51.76,52.49,51.72,52.09,104500,41.9598189160399,42.5516015243998,41.9273924717462,42.2273370814628,128907.134008921,0.0,1.0
2013-07-15,52.01,52.138,51.59,51.87,134100,42.1624841928755,42.2662488146153,41.8220065277917,42.0489916378475,165420.542302357,0.0,1.0
2013-07-16,51.5,52.215,51.32,52.1,123800,41.7490470281309,42.3286697198806,41.6031280288092,42.2354436925363,152714.863065114,0.0,1.0
2013-07-17,51.56,51.85,51.34,51.85,111500,41.7976866945714,42.0327784157007,41.6193412509561,42.0327784157007,137542.061645882,0.0,1.0
2013-07-18,51.62,51.87,51.27,51.77,150900,41.8463263610119,42.0489916378475,41.5625949734421,41.9679255271133,186144.368631064,0.0,1.0
2013-07-19,51.62,51.71,51.462,51.55,101900,41.8463263610119,41.9192858606728,41.7182419060519,41.789580083498,125699.875172335,0.0,1.0
2013-07-22,51.56,51.74,51.29,51.74,105700,41.7976866945714,41.943605693893,41.578808195589,41.943605693893,130387.407318114,0.0,1.0
2013-07-23,51.69,51.94,51.24,51.73,86700,41.9030726385259,42.1057379153615,41.5382751402218,41.9354990828196,106949.746589219,0.0,1.0
2013-07-24,51.47,52.03,51.22,52.03,99500,41.7247271949106,42.1786974150223,41.522061918075,42.1786974150223,122739.328553948,0.0,1.0
2013-07-25,52.0,52.05,51.16,51.32,108700,42.154377581802,42.1949106371691,41.4734222516345,41.6031280288092,134088.090591098,0.0,1.0
2013-07-26,51.58,51.76,51.36,51.55,59900,41.8138999167182,41.9598189160399,41.6355544731029,41.789580083498,73890.3093505681,0.0,1.0
2013-07-29,51.22,51.64,50.94,51.39,73100,41.522061918075,41.8625395831588,41.2950768080191,41.6598743063232,90173.3157516948,0.0,1.0
2013-07-30,51.88,52.27,51.3,51.3,205900,42.057098248921,42.3732560807845,41.5869148066624,41.5869148066624,253990.228635758,0.0,1.0
2013-07-31,52.16,52.42,51.86,51.92,178600,42.2840833589768,42.4948552468858,42.0408850267741,42.0895246932146,220314.01085161,0.0,1.0
2013-08-01,53.52,53.57,52.58,52.58,218400,43.3865824649624,43.4271155203295,42.6245610240606,42.6245610240606,269409.742273189,0.0,1.0
2013-08-02,53.19,53.29,52.15,52.5,160600,43.1190642995394,43.2001304102737,42.2759767479034,42.5597081354732,198109.91121371,0.0,1.0
2013-08-05,52.99,53.14,52.63,53.14,215300,42.956932078071,43.0785312441723,42.6650940794277,43.0785312441723,265585.702891106,0.0,1.0
2013-08-06,52.51,53.29,52.26,52.97,254400,42.5678147465466,43.2001304102737,42.365149469711,42.9407188559241,313817.94154899,0.0,1.0
2013-08-07,51.83,52.3,51.75,52.29,75300,42.0165651935538,42.3975759140047,41.9517123049664,42.3894693029313,92887.1501518827,0.0,1.0
2013-08-08,51.67,52.33,51.59,52.0,103000,41.8868594163791,42.421895747225,41.8220065277917,42.154377581802,127056.792372429,0.0,1.0
2013-08-09,51.49,51.79,50.9,51.45,122700,41.7409404170574,41.9841387492601,41.2626503637254,41.7085139727637,151357.94586502,0.0,1.0
2013-08-12,51.96,52.06,50.18,51.07,312600,42.1219511375083,42.2030172482426,40.678974366439,41.4004627519736,385611.197044868,0.0,1.0
2013-08-13,50.74,52.13,50.63,51.9,243200,41.3193966412394,42.4513233525386,41.2298197072517,42.264026126928,298648.310553594,0.23,1.0
2013-08-14,50.01,51.75,49.84,51.66,298100,40.7249315338664,42.1418757623993,40.5864944540673,42.0685855436821,366065.219473793,0.0,1.0
2013-08-15,48.17,49.28,48.17,49.28,392800,39.2265537289811,40.1304664264935,39.2265537289811,40.1304664264935,482356.317374391,0.0,1.0
2013-08-16,48.46,48.61,47.91,47.94,166200,39.4627111004033,39.584861464932,39.0148264304647,39.0392565033705,204092.718807596,0.0,1.0
2013-08-19,48.55,48.72,47.99,48.47,132100,39.5360013191205,39.6744383989197,39.0799732915467,39.4708544580385,162218.099605797,0.0,1.0
2013-08-20,49.04,49.225,48.435,48.57,85900,39.9350258432476,40.0856779594996,39.4423527063152,39.552288034391,105484.744558198,0.0,1.0
2013-08-21,48.98,49.4,48.66,48.75,145900,39.8861656974361,40.2281867181164,39.6255782531082,39.6988684718254,179164.426438196,0.0,1.0
2013-08-22,49.89,49.95,48.95,49.0,194900,40.6272112422435,40.676071388055,39.8617356245303,39.9024524127066,239336.166640195,0.0,1.0
2013-08-23,49.42,49.92,49.235,49.92,105700,40.2444734333869,40.6516413151492,40.0938213171349,40.6516413151492,129799.039578597,0.0,1.0
2013-08-26,49.63,49.935,49.25,49.42,90100,40.4154839437271,40.6638563516021,40.1060363535877,40.2444734333869,110642.322289798,0.0,1.0
2013-08-27,48.02,49.1,47.98,48.78,101400,39.1044033644524,39.983885989059,39.0718299339114,39.7232985447312,124518.662377198,0.0,1.0
2013-08-28,47.85,48.18,47.7,47.84,100300,38.9659662846532,39.2346970866164,38.8438159201246,38.957822927018,123167.868209398,0.0,1.0
2013-08-29,48.48,48.575,47.82,47.91,82100,39.4789978156738,39.5563597132086,38.9415362117475,39.0148264304647,100818.364705798,0.0,1.0
2013-08-30,47.62,48.43,47.42,48.43,126400,38.7786690590426,39.4382810274975,38.6158019063377,39.4382810274975,155218.529827197,0.0,1.0
2013-09-03,47.53,48.72,47.21,48.61,111100,38.7053788403254,39.6744383989197,38.4447913959975,39.584861464932,136430.210947797,0.0,1.0
2013-09-04,48.3,48.31,47.48,47.48,135400,39.3324173782393,39.3405607358746,38.6646620521491,38.6646620521491,166270.482109197,0.0,1.0
2013-09-05,49.19,49.22,48.19,48.24,165300,40.0571762077762,40.081606280682,39.2428404442516,39.2835572324279,202987.523579396,0.0,1.0
2013-09-06,48.67,49.31,48.33,49.31,158400,39.6337216107434,40.1548964993992,39.3568474511451,40.1548964993992,194514.360163196,0.0,1.0
2013-09-09,49.53,49.64,48.69,48.74,146100,40.3340503673746,40.4236273013623,39.6500083260139,39.6907251141902,179410.025377796,0.0,1.0
2013-09-10,50.23,50.27,49.78,49.82,114400,40.9040854018419,40.9366588323828,40.5376343082558,40.5702077387968,140482.593451197,0.0,1.0
2013-09-11,50.24,50.35,50.05,50.14,79400,40.9122287594771,41.0018056934648,40.7575049644074,40.8307951831246,97502.7790211981,0.0,1.0
2013-09-12,49.83,50.235,49.8,50.14,69200,40.578351096432,40.9081570806595,40.5539210235263,40.8307951831246,84977.2331015983,0.0,1.0
2013-09-13,49.7,49.98,49.49,49.98,61800,40.4724874471738,40.7005014609607,40.3014769368336,40.7005014609607,75890.0723363985,0.0,1.0
2013-09-16,49.97,50.3,49.92,50.2,54600,40.6923581033255,40.9610889052886,40.6516413151492,40.8796553289361,67048.5105107986,0.0,1.0
2013-09-17,50.69,50.74,49.63,49.88,153500,41.2786798530632,41.3193966412394,40.4154839437271,40.6190678846082,188497.186142996,0.0,1.0
2013-09-18,51.3,51.59,50.445,50.78,110600,41.7754246688132,42.0115820402353,41.0791675909996,41.3519700717804,135816.213598797,0.0,1.0
2013-09-19,51.4,51.69,51.17,51.36,61300,41.8568582451657,42.0930156165878,41.669561019555,41.8242848146247,75276.0749873984,0.0,1.0
2013-09-20,51.55,51.71,51.33,51.69,387200,41.9790086096944,42.1093023318583,41.7998547417189,42.0930156165878,475479.54706559,0.0,1.0
2013-09-23,51.37,51.63,51.18,51.4,139700,41.8324281722599,42.0441554707763,41.6777043771902,41.8568582451657,171550.859310597,0.0,1.0
2013-09-24,51.26,51.49,51.068,51.37,154100,41.7428512382722,41.9301484638829,41.5864987716755,41.8324281722599,189233.982961796,0.0,1.0
2013-09-25,50.82,51.53,50.64,51.2,198400,41.3845435023214,41.9627218944239,41.2379630648869,41.6939910924607,243634.148083195,0.0,1.0
2013-09-26,51.49,51.54,50.83,50.83,74800,41.9301484638829,41.9708652520591,41.3926868599566,41.3926868599566,91854.0034103981,0.0,1.0
2013-09-27,51.31,51.5599,51.06,51.06,121400,41.7835680264484,41.9870705337533,41.5799840855673,41.5799840855673,149078.556337197,0.0,1.0
2013-09-30,51.5,51.54,50.76,50.84,108300,41.9382918215181,41.9708652520591,41.3356833565099,41.4008302175919,132991.825793397,0.0,1.0
2013-10-01,52.04,52.25,51.37,51.61,144700,42.3780331338214,42.5490436441616,41.8324281722599,42.0278687555058,177690.832800597,0.0,1.0
2013-10-02,51.31,51.915,51.17,51.63,115200,41.7835680264484,42.2762411633808,41.669561019555,42.0441554707763,141464.989209597,0.0,1.0
2013-10-03,50.86,51.32,50.36,51.12,137300,41.4171169328624,41.7917113840837,41.0099490511001,41.6288442313788,168603.672035397,0.0,1.0
2013-10-04,51.18,51.32,50.73,50.73,35400,41.6777043771902,41.7917113840837,41.3112532836042,41.3112532836042,43471.0123091992,0.0,1.0
2013-10-07,50.48,50.96,50.425,50.74,96600,41.107669342723,41.4985505092148,41.0628808757292,41.3193966412394,118624.287826798,0.0,1.0
2013-10-08,49.65,50.56,49.59,50.32,147300,40.4317706589976,41.172816203805,40.3829105131861,40.9773756205591,180883.619015396,0.0,1.0
2013-10-09,49.09,50.03,48.88,49.76,149000,39.9757426314238,40.7412182491369,39.8047321210836,40.5213475929853,182971.210001996,0.0,1.0
2013-10-10,50.41,50.42,49.43,49.91,298900,41.0506658392763,41.0588091969115,40.2526167910222,40.643497957514,367047.615232193,0.0,1.0
2013-10-11,50.48,50.49,49.94,50.09,233200,41.107669342723,41.1158127003583,40.6679280304197,40.7900783949484,286368.363573594,0.0,1.0
2013-10-14,50.77,50.8,50.03,50.17,166100,41.3438267141452,41.3682567870509,40.7412182491369,40.8552252560304,203969.919337796,0.0,1.0
2013-10-15,50.0,50.64,49.98,50.59,191800,40.7167881762312,41.2379630648869,40.7005014609607,41.1972462767107,235529.383076395,0.0,1.0
2013-10-16,50.62,50.83,50.05,50.22,151500,41.2216763496165,41.3926868599566,40.7575049644074,40.8959420442066,186041.196746996,0.0,1.0
2013-10-17,51.08,51.19,50.46,50.46,177000,41.5962708008378,41.6858477348255,41.0913826274525,41.0913826274525,217355.061545996,0.0,1.0
2013-10-18,52.06,52.32,51.14,51.51,283000,42.3943198490919,42.6060471476083,41.6451309466493,41.9464351791534,347522.499533993,0.0,1.0
2013-10-21,52.42,53.45,51.93,52.12,173600,42.6874807239608,43.5262465603911,42.2884561998337,42.4431799949034,213179.879572796,0.0,1.0
2013-10-22,52.05,52.45,51.93,52.45,182200,42.3861764914567,42.7119107968665,42.2884561998337,42.7119107968665,223740.633975595,0.0,1.0
2013-10-23,51.87,52.05,51.67,51.87,116900,42.2395960540222,42.3861764914567,42.0767289013173,42.2395960540222,143552.580196197,0.0,1.0
2013-10-24,51.83,52.1,51.71,51.99,129500,42.2070226234813,42.4268932796329,42.1093023318583,42.3373163456452,159025.313390997,0.0,1.0
2013-10-25,51.96,52.05,51.55,52.05,107300,42.3128862727395,42.3861764914567,41.9790086096944,42.3861764914567,131763.831095397,0.0,1.0
2013-10-28,52.13,52.23,51.65,51.84,96400,42.4513233525386,42.5327569288911,42.0604421860468,42.2151659811165,118378.688887198,0.0,1.0
2013-10-29,51.92,52.434,51.69,52.16,149800,42.2803128421985,42.6988814246501,42.0930156165878,42.4757534254444,183953.605760396,0.0,1.0
2013-10-30,48.65,50.63,47.95,49.5,1155300,39.6174348954729,41.2298197072517,39.0473998610057,40.3096202944689,1418702.27459937,0.0,1.0
2013-10-31,47.31,48.6474,47.31,48.54,224900,38.52622497235,39.6153176224878,38.52622497235,39.5278579614852,276176.007580194,0.0,1.0
2013-11-01,47.34,47.68,46.8,47.22,382700,38.5506550452557,38.8275292048541,38.1109137329524,38.4529347536327,469953.570924591,0.0,1.0
2013-11-04,47.9,48.2,47.51,47.63,356800,39.0066830728295,39.2509838018869,38.6890921250549,38.7868124166778,438148.508246391,0.0,1.0
2013-11-05,47.27,47.68,47.13,47.67,235600,38.493651541809,38.8275292048541,38.3796445349155,38.8193858472188,289315.550848794,0.0,1.0
2013-11-06,47.41,47.77,46.89,47.47,264400,38.6076585487024,38.9008194235713,38.1842039516696,38.6565186945139,324681.798151194,0.0,1.0
2013-11-07,46.49,47.51,46.44,47.51,224300,37.8584696462598,38.6890921250549,37.8177528580835,38.6890921250549,275439.210761394,0.0,1.0
2013-11-08,46.6,46.67,46.39,46.44,256300,37.9480465802475,38.0050500836942,37.7770360699073,37.8177528580835,314735.041097394,0.0,1.0
2013-11-11,46.7,46.79,46.18,46.41,137600,38.0294801565999,38.1027703753171,37.6060255595671,37.7933227851778,168972.070444797,0.0,1.0
2013-11-12,46.59,46.79,46.39,46.65,163800,37.9399032226122,38.1027703753171,37.7770360699073,37.9887633684237,201145.531532396,0.0,1.0
2013-11-13,46.6,46.66,45.62,46.14,280000,38.1353438058581,38.1844451068957,37.3333558889109,37.7589004979033,342149.793284298,0.23,1.0
2013-11-14,46.63,46.82,46.33,46.48,182100,38.1598944563769,38.3153819096626,37.914387951189,38.037141203783,222519.561989538,0.0,1.0
2013-11-15,47.0,47.12,46.31,46.57,251800,38.4626858127754,38.5608884148505,37.8980208508431,38.1107931553393,307690.421246379,0.0,1.0
2013-11-18,47.43,47.8,46.94,47.05,237200,38.8145784702114,39.1173698266098,38.4135845117378,38.50360356364,289849.753453698,0.0,1.0
2013-11-19,46.43,47.99,46.41,47.29,367400,37.9962234529183,39.2728572798955,37.9798563525724,38.7000087677904,448949.407330897,0.0,1.0
2013-11-20,46.67,47.076,46.3,46.71,214200,38.1926286570686,38.5248807940896,37.8898373006702,38.2253628577604,261744.591862488,0.0,1.0
2013-11-21,47.16,47.22,46.62,46.77,118400,38.5936226155423,38.6427239165798,38.151710906204,38.274464158798,144680.48401736,0.0,1.0
2013-11-22,47.5,47.66,46.9301,47.21,179500,38.8718633214219,39.0028001241888,38.4054827970666,38.6345403664069,219342.456766184,0.0,1.0
2013-11-25,47.29,47.74,47.14,47.74,141900,38.7000087677904,39.0682685255723,38.5772555151964,39.0682685255723,173396.627382292,0.0,1.0
2013-11-26,47.54,47.54,47.11,47.23,155900,38.9045975221136,38.9045975221136,38.5527048646776,38.6509074667528,190504.117046508,0.0,1.0
2013-11-27,48.15,48.15,47.5,47.59,118000,39.4037940826624,39.4037940826624,38.8718633214219,38.9455152729783,144191.698598383,0.0,1.0
2013-11-29,48.38,48.46,48.08,48.41,75500,39.5920157366398,39.6574841380233,39.3465092314519,39.6165663871586,92258.2478320162,0.0,1.0
2013-12-02,48.07,48.85,48.01,48.27,165900,39.338325681279,39.9766425947676,39.2892243802414,39.5019966847376,202723.752520947,0.0,1.0
2013-12-03,47.51,48.16,47.34,47.93,136600,38.8800468715948,39.4119776328354,38.740926518655,39.2237559788579,166920.22058084,0.0,1.0
2013-12-04,47.12,47.9899,46.915,47.4,129200,38.5608884148505,39.2727754443938,38.3931256363054,38.7900278196926,157877.690329755,0.0,1.0
2013-12-05,46.96,47.07,46.7,47.0,138400,38.4299516120836,38.5199706639859,38.2171793075874,38.4626858127754,169119.754966239,0.0,1.0
2013-12-06,47.79,47.85,47.29,47.34,161000,39.1091862764369,39.1582875774745,38.7000087677904,38.740926518655,196736.131138472,0.0,1.0
2013-12-09,47.79,48.05,47.37,47.72,189700,39.1091862764369,39.3219585809331,38.7654771691738,39.0519014252264,231806.484950112,0.0,1.0
2013-12-10,47.32,47.84,47.15,47.67,133900,38.7245594183092,39.1501040273016,38.5854390653693,39.0109836743617,163620.919002741,0.0,1.0
2013-12-11,46.5,47.32,46.43,47.32,160000,38.0535083041288,38.7245594183092,37.9962234529183,38.7245594183092,195514.167591028,0.0,1.0
2013-12-12,46.64,46.87,46.36,46.62,138100,38.1680780065499,38.3562996605273,37.9389386017078,38.151710906204,168753.165902005,0.0,1.0
2013-12-13,46.1,46.86,45.79,46.86,375200,37.7261662972116,38.3481161103543,37.4724762418507,38.3481161103543,458480.723000959,0.0,1.0
2013-12-16,46.82,46.9,46.43,46.43,375800,38.3153819096626,38.3808503110461,37.9962234529183,37.9962234529183,459213.901129426,0.0,1.0
2013-12-17,46.65,46.89,46.34,46.89,209500,38.1762615567228,38.3726667608731,37.9225715013619,38.3726667608731,256001.363189502,0.0,1.0
2013-12-18,47.65,47.66,46.45,46.61,119800,38.9946165740159,39.0028001241888,38.0125905532642,38.1435273560311,146391.232983782,0.0,1.0
2013-12-19,47.32,47.58,47.25,47.45,112100,38.7245594183092,38.9373317228054,38.6672745670986,38.8309455705573,136982.113668464,0.0,1.0
2013-12-20,48.52,48.53,47.21,47.32,372700,39.7065854390609,39.7147689892338,38.6345403664069,38.7245594183092,455425.814132349,0.0,1.0
2013-12-23,49.11,49.23,48.68,48.74,170200,40.1894148992638,40.287617501339,39.8375222418278,39.8866235428654,207978.195774955,0.0,1.0
2013-12-24,49.61,49.78,49.15,49.15,73300,40.5985924079103,40.7377127608502,40.2221490999555,40.2221490999555,89569.9280276396,0.0,1.0
2013-12-26,49.73,50.06,49.61,49.92,112300,40.6967950099855,40.9668521656922,40.5985924079103,40.8522824632712,137226.506377952,0.0,1.0
2013-12-27,49.54,50.06,49.33,49.96,118700,40.5413075566998,40.9668521656922,40.3694530030683,40.8850166639629,145047.073081594,0.0,1.0
2013-12-30,49.33,49.91,49.22,49.65,123200,40.3694530030683,40.8440989130983,40.279433951166,40.6313266086021,150545.909045091,0.0,1.0
2013-12-31,49.09,49.55,48.92,49.55,110400,40.1730477989179,40.5494911068728,40.0339274459781,40.5494911068728,134904.775637809,0.0,1.0
2014-01-02,48.18,48.88,48.04,48.88,184200,39.4283447331812,40.0011932452864,39.3137750307602,40.0011932452864,225085.685439171,0.0,1.0
2014-01-03,48.52,48.96,48.22,48.22,89900,39.7065854390609,40.0666616466698,39.4610789338729,39.4610789338729,109854.522915208,0.0,1.0
2014-01-06,48.0,48.66,47.96,48.66,100900,39.2810408300685,39.8211551414819,39.2483066293767,39.8211551414819,123296.121937092,0.0,1.0
2014-01-07,48.18,48.65,47.86,48.29,78200,39.4283447331812,39.812971591309,39.1664711276474,39.5183637850835,95557.5494101147,0.0,1.0
2014-01-08,48.17,48.205,47.66,48.09,133600,39.4201611830083,39.4488036086135,39.0028001241888,39.3546927816248,163254.329938508,0.0,1.0
2014-01-09,48.47,48.49,47.77,48.21,161000,39.6656676881962,39.6820347885421,39.092819176091,39.4528953837,196736.131138472,0.0,1.0
2014-01-10,48.26,48.42,47.78,48.35,175200,39.4938131345647,39.6247499373316,39.101002726264,39.567465086121,214088.013512175,0.0,1.0
2014-01-13,48.59,48.89,47.93,48.03,193100,39.7638702902714,40.0093767954593,39.2237559788579,39.3055914805873,235961.161011421,0.0,1.0
2014-01-14,49.16,49.19,48.39,48.74,128000,40.2303326501284,40.2548833006472,39.6001992868128,39.8866235428654,156411.334072822,0.0,1.0
2014-01-15,49.49,49.555,49.04,49.1,135600,40.5003898058352,40.5535828819592,40.1321300480533,40.1812313490909,165698.257033396,0.0,1.0
2014-01-16,49.02,49.49,48.6,49.28,167600,40.1157629477074,40.5003898058352,39.7720538404443,40.3285352522036,204801.090551601,0.0,1.0
2014-01-17,48.05,48.99,47.93,48.98,193200,39.3219585809331,40.0912122971886,39.2237559788579,40.0830287470157,236083.357366166,0.0,1.0
2014-01-21,48.0,48.46,47.88,48.46,137100,39.2810408300685,39.6574841380233,39.1828382279933,39.6574841380233,167531.202354562,0.0,1.0
2014-01-22,48.17,48.34,47.64,47.97,90600,39.4201611830083,39.5592815359481,38.9864330238429,39.2564901795497,110709.897398419,0.0,1.0
2014-01-23,47.75,47.84,47.405,47.8,163700,39.0764520757452,39.1501040273016,38.7941195947791,39.1173698266098,200035.43271657,0.0,1.0
2014-01-24,47.01,47.44,46.395,47.23,266300,38.4708693629483,38.8227620203843,37.967581027313,38.6509074667528,325408.892684316,0.0,1.0
2014-01-27,47.22,47.64,46.65,47.2,288400,38.6427239165798,38.9864330238429,38.1762615567228,38.626356816234,352414.287082828,0.0,1.0
2014-01-28,46.72,47.35,46.49,47.35,159000,38.2335464079333,38.7491100688279,38.0453247539559,38.7491100688279,194292.204043584,0.0,1.0
2014-01-29,45.98,46.5,45.74,46.2,193900,37.6279636951364,38.0535083041288,37.4315584909861,37.8080017989409,236938.731849377,0.0,1.0
2014-01-30,50.62,51.45,46.8,46.8,628700,41.4251309753764,42.1043656397296,38.2990148093167,38.2990148093167,768248.482277993,0.0,1.0
2014-01-31,50.54,50.87,49.65,49.71,325000,41.3596625739929,41.6297197296996,40.6313266086021,40.6804279096396,397138.152919275,0.0,1.0
2014-02-03,47.95,50.97,47.35,50.54,429000,39.2401230792038,41.7115552314289,38.7491100688279,41.3596625739929,524222.361853443,0.0,1.0
2014-02-04,48.3,48.53,47.37,48.1,166700,39.5265473352564,39.7147689892338,38.7654771691738,39.3628763317978,203701.323358902,0.0,1.0
2014-02-05,47.75,48.45,47.4,48.16,173900,39.0764520757452,39.6493005878504,38.7900278196926,39.4119776328354,212499.460900498,0.0,1.0
2014-02-06,48.15,48.634,47.77,47.98,125800,39.4037940826624,39.7998779110323,39.092819176091,39.2646737297226,153723.014268445,0.0,1.0
2014-02-07,48.22,48.582,47.95,48.36,222600,39.4610789338729,39.757323450133,39.2401230792038,39.575648636294,272009.085661017,0.0,1.0
2014-02-10,48.58,48.94,47.31,48.18,230800,39.7556867400985,40.050294546324,38.7163758681362,39.4283447331812,282029.186750057,0.0,1.0
2014-02-11,48.97,49.32,48.09,48.45,163900,40.0748451968428,40.3612694528953,39.3546927816248,39.6493005878504,200279.825426059,0.0,1.0
2014-02-12,48.63,49.12,48.36,48.77,118900,40.0011932452864,40.4042486573816,39.7791014876013,40.1163519344564,144548.362958681,0.25,1.0
2014-02-13,49.46,49.49,48.21,48.27,124300,40.6839197596517,40.7085966216168,39.6557171777762,39.7050709017062,151113.217121649,0.0,1.0
2014-02-14,49.45,49.67,48.92,49.48,75100,40.6756941389967,40.8566577934068,40.2397362442815,40.7003710009618,91300.1014146086,0.0,1.0
2014-02-18,50.03,50.12,49.14,49.5,134500,41.152780136987,41.226810722882,40.4206998986916,40.7168222422718,163513.497207255,0.0,1.0
2014-02-19,49.4,50.07,49.38,49.73,124100,40.6345660357217,41.185682619607,40.6181147944117,40.9060115173369,150870.074374872,0.0,1.0
2014-02-20,50.1,50.2,49.27,49.56,140200,41.210359481572,41.2926156881221,40.5276329672067,40.7661759662018,170443.065490388,0.0,1.0
2014-02-21,49.63,50.54,49.4925,50.34,181100,40.8237553107868,41.5722867903922,40.7106530267805,41.4077743772921,220165.7572062,0.0,1.0
2014-02-24,50.17,50.44,49.69,49.76,129800,41.2679388261571,41.4900305838422,40.8731090347168,40.9306883793019,157799.642658005,0.0,1.0
2014-02-25,49.8,50.28,49.64,50.13,110100,40.9635908619219,41.3584206533621,40.8319809314418,41.235036343537,133850.082100511,0.0,1.0
2014-02-26,50.44,50.67,49.79,50.0,118100,41.4900305838422,41.6792198589073,40.9553652412669,41.128103275022,143575.791971575,0.0,1.0
2014-02-27,51.03,51.03,49.99,50.35,147100,41.9753422024874,41.9753422024874,41.119877654367,41.4159999979471,178831.49025418,0.0,1.0
2014-02-28,51.03,51.67,50.91,51.19,166900,41.9753422024874,42.5017819244077,41.8766347546274,42.1069521329675,202902.622185062,0.0,1.0
2014-03-03,50.55,50.9368,49.71,50.67,143500,41.5805124110472,41.8986794179828,40.8895602760269,41.6792198589073,174454.920812201,0.0,1.0
2014-03-04,51.61,52.27,51.03,51.32,227500,42.4524282004777,42.995319163708,41.9753422024874,42.2138852014826,276574.874458368,0.0,1.0
2014-03-05,51.55,51.82,51.22,51.43,117900,42.4030744765477,42.6251662342328,42.1316289949325,42.3043670286876,143332.649224798,0.0,1.0
2014-03-06,51.64,51.83,51.37,51.75,116200,42.4771050624427,42.6333918548878,42.2550133047576,42.5675868896477,141265.935877197,0.0,1.0
2014-03-07,51.66,51.98,51.25,51.98,155200,42.4935563037527,42.7567761647128,42.1563058568975,42.7567761647128,188678.771498632,0.0,1.0
2014-03-10,51.25,51.495,50.7,51.41,101400,42.1563058568975,42.3578335629451,41.7038967208723,42.2879157873776,123273.37261573,0.0,1.0
2014-03-11,50.25,51.16,49.9,51.16,161100,41.3337437913971,42.0822752710025,41.0458470684719,42.0822752710025,195851.482528541,0.0,1.0
2014-03-12,49.99,50.145,49.5901,50.05,122800,41.119877654367,41.2473747745195,40.7909350843734,41.169231378297,149289.646520825,0.0,1.0
2014-03-13,49.16,50.22,48.85,50.22,130500,40.4371511400016,41.3090669294321,40.1821568996965,41.3090669294321,158650.642271723,0.0,1.0
2014-03-14,49.24,49.55,48.61,48.84,145400,40.5029561052417,40.7579503455468,39.9847420039764,40.1739312790415,176764.776906579,0.0,1.0
2014-03-17,49.72,50.33,49.56,49.56,147700,40.8977858966819,41.3995487566371,40.7661759662018,40.7661759662018,179560.91849451,0.0,1.0
2014-03-18,50.26,50.45,49.58,49.67,137500,41.3419694120521,41.4982562044972,40.7826272075118,40.8566577934068,167160.638408904,0.0,1.0
2014-03-19,49.26,50.14,48.93,50.08,95600,40.5194073465517,41.243261964192,40.2479618649365,41.193908240262,116222.232959209,0.0,1.0
2014-03-20,49.4,49.59,49.06,49.12,78800,40.6345660357217,40.7908528281668,40.3548949334516,40.4042486573816,95798.2422299754,0.0,1.0
2014-03-21,49.4,50.0,49.36,49.47,192900,40.6345660357217,41.128103275022,40.6016635531017,40.6921453803067,234511.179266019,0.0,1.0
2014-03-24,48.72,49.56,48.24,49.4,141000,40.0752238311814,40.7661759662018,39.6803940397412,40.6345660357217,171415.636477494,0.0,1.0
2014-03-25,48.7,49.37,48.64,48.76,140100,40.0587725898714,40.6098891737567,40.0094188659414,40.1081263138014,170321.494116999,0.0,1.0
2014-03-26,47.78,49.17,47.78,48.8,147700,39.302015489611,40.4453767606566,39.302015489611,40.1410287964215,179560.91849451,0.0,1.0
2014-03-27,48.01,48.42,47.6,47.6,184500,39.4912047646761,39.8284552115313,39.1539543178209,39.1539543178209,224299.183901402,0.0,1.0
2014-03-28,47.9,48.87,47.73,47.91,176600,39.4007229374711,40.1986081410065,39.260887386336,39.4089485581261,214695.045403726,0.0,1.0
2014-03-31,48.24,48.74,47.91,48.05,149200,39.6803940397412,40.0916750724914,39.4089485581261,39.5241072472961,181384.489095334,0.0,1.0
2014-04-01,48.25,48.77,47.99,48.23,301700,39.6886196603962,40.1163519344564,39.4747535233661,39.6721684190862,366780.833512482,0.0,1.0
2014-04-02,49.25,49.36,48.27,48.45,137100,40.5111817258966,40.6016635531017,39.7050709017062,39.8531320734963,166674.352915351,0.0,1.0
2014-04-03,48.83,49.48,48.6,49.45,103700,40.1657056583865,40.7003710009618,39.9765163833214,40.6756941389967,126069.51420366,0.0,1.0
2014-04-04,48.19,49.31,48.02,49.31,155900,39.6392659364662,40.5605354498267,39.4994303853311,40.5605354498267,189529.77111235,0.0,1.0
2014-04-07,47.78,48.25,47.1601,48.03,195100,39.302015489611,39.6886196603962,38.7921092652073,39.5076560059861,237185.749480561,0.0,1.0
2014-04-08,48.24,48.73,47.71,47.81,161900,39.6803940397412,40.0834494518364,39.244436145026,39.326692351576,196824.053515647,0.0,1.0
2014-04-09,49.19,49.44,48.33,48.33,155700,40.4618280019666,40.6674685183417,39.7544246256362,39.7544246256362,189286.628365573,0.0,1.0
2014-04-10,48.44,49.596,48.27,49.11,152200,39.8449064528413,40.7957882005598,39.7050709017062,40.3960230367266,185031.630296983,0.0,1.0
2014-04-11,47.99,49.03,47.88,47.94,238800,39.4747535233661,40.3302180714866,39.3842716961611,39.4336254200911,290312.439651245,0.0,1.0
2014-04-14,48.1,48.65,47.72,48.65,170600,39.5652353505711,40.0176444865964,39.252661765681,40.0176444865964,207400.763000429,0.0,1.0
2014-04-15,48.06,48.65,47.38,48.35,114600,39.5323328679511,40.0176444865964,38.9729906634108,39.7708758669463,139320.793902985,0.0,1.0
2014-04-16,48.28,48.69,47.99,48.5,99200,39.7132965223612,40.0505469692164,39.4747535233661,39.8942601767713,120598.802401187,0.0,1.0
2014-04-17,48.51,48.75,48.071,48.2,129300,39.9024857974263,40.0999006931464,39.5413810506716,39.6474915571212,157191.785791064,0.0,1.0
2014-04-21,48.55,49.0,48.02,48.7,118200,39.9353882800463,40.3055412095215,39.4994303853311,40.0587725898714,143697.363344963,0.0,1.0
2014-04-22,48.84,48.89,48.35,48.5,171900,40.1739312790415,40.2150593823165,39.7708758669463,39.8942601767713,208981.190854477,0.0,1.0
2014-04-23,48.75,49.28,48.69,48.69,128300,40.0999006931464,40.5358585878617,40.0505469692164,40.0505469692164,155976.072057181,0.0,1.0
2014-04-24,48.52,49.01,48.13,49.01,124900,39.9107114180813,40.3137668301765,39.5899122125362,40.3137668301765,151842.645361979,0.0,1.0
2014-04-25,48.13,48.55,48.0,48.4,161000,39.5899122125362,39.9353882800463,39.4829791440211,39.8120039702213,195729.911155153,0.0,1.0
2014-04-28,47.72,48.3,47.3,48.25,191000,39.252661765681,39.7297477636712,38.9071856981708,39.6886196603962,232201.323171641,0.0,1.0
2014-04-29,47.46,48.0,47.41,47.98,181800,39.0387956286509,39.4829791440211,38.9976675253758,39.4665279027111,221016.756819918,0.0,1.0
2014-04-30,47.92,48.17,47.06,47.3,274000,39.4171741787811,39.6228146951562,38.7097708024507,38.9071856981708,333105.563083924,0.0,1.0
2014-05-01,48.1,48.87,46.76,47.62,486600,39.5652353505711,40.1986081410065,38.4630021828006,39.1704055591309,591566.302907438,0.0,1.0
2014-05-02,47.15,48.405,47.07,48.34,283100,38.7838013883457,39.8161167805488,38.7179964231057,39.7626502462913,344168.55806226,0.0,1.0
2014-05-05,47.9,47.94,46.67,46.91,414500,39.4007229374711,39.4336254200911,38.3889715969055,38.5863864926256,503913.342694477,0.0,1.0
2014-05-06,47.45,47.93,47.13,47.54,232000,39.0305700079959,39.4253997994361,38.7673501470357,39.1046005938909,282045.586260841,0.0,1.0
2014-05-07,46.43,47.74,46.32,47.66,429000,38.1915567011854,39.269113006991,38.1010748739804,39.203308041751,521541.19183578,0.0,1.0
2014-05-08,46.77,47.21,46.5,46.51,224700,38.4712278034556,38.8331551122758,38.2491360457704,38.2573616664254,273170.876003496,0.0,1.0
2014-05-09,47.4,47.45,46.35,46.6,167600,38.9894419047208,39.0305700079959,38.1257517359454,38.3313922523205,203753.62179878,0.0,1.0
2014-05-12,47.83,48.24,47.5,47.55,370600,39.343143592886,39.6803940397412,39.0716981112709,39.1128262145459,450543.509777016,0.0,1.0
2014-05-13,47.54,47.99,47.4,47.55,370400,39.310241110266,39.6823405738676,39.1944768327011,39.3185099872349,447944.746780029,0.25,1.0
2014-05-14,47.08,47.636,47.05,47.45,322500,38.9298727696955,39.3896223291677,38.9050661387887,39.2358212175457,390016.686923756,0.0,1.0
2014-05-15,46.57,47.072,45.89,46.88,219000,38.5081600442804,38.9232576681204,37.9458764103935,38.764495230317,264848.54088776,0.0,1.0
2014-05-16,45.78,46.74,45.63,46.47,382700,37.8549187637353,38.6487309527521,37.7308856092015,38.4254712745911,462819.801816192,0.0,1.0
2014-05-19,47.11,47.11,45.62,45.62,163600,38.9546794006023,38.9546794006023,37.7226167322325,37.7226167322325,197850.325521633,0.0,1.0
2014-05-20,46.33,47.35,46.08,46.86,273700,38.3097069970262,39.1531324478564,38.1029850728031,38.7479574763792,331000.208406301,0.0,1.0
2014-05-21,46.44,46.6,46.06,46.57,193000,38.4006646436843,38.5329666751871,38.0864473188652,38.5081600442804,233405.335120264,0.0,1.0
2014-05-22,46.62,47.06,46.22,46.6,204800,38.549504429125,38.9133350157576,38.218749350368,38.5329666751871,247675.713122435,0.0,1.0
2014-05-23,47.44,47.51,46.715,46.81,132000,39.2275523405768,39.2854344793592,38.6280587603298,38.7066130915345,159634.736973444,0.0,1.0
2014-05-27,48.02,48.29,47.83,47.92,171800,39.7071472047744,39.9304068829353,39.5500385423648,39.6244584350851,207767.028879074,0.0,1.0
2014-05-28,47.93,48.21,47.64,48.05,139200,39.6327273120541,39.8642558671839,39.3929298799553,39.7319538356811,168342.086262905,0.0,1.0
2014-05-29,47.98,48.21,47.76,48.01,107600,39.6740716968987,39.8642558671839,39.4921564035823,39.6988783278055,130126.497714717,0.0,1.0
2014-05-30,47.62,48.16,47.57,48.11,192900,39.3763921260174,39.8229114823393,39.3350477411728,39.7815670974947,233284.399713466,0.0,1.0
2014-06-02,47.78,47.92,47.26,47.79,95300,39.5086941575202,39.6244584350851,39.0787125551361,39.5169630344891,115251.442678555,0.0,1.0
2014-06-03,47.53,47.99,47.45,47.66,172700,39.3019722332971,39.6823405738676,39.2358212175457,39.4094676338931,208855.447540256,0.0,1.0
2014-06-04,47.8,47.965,47.41,47.51,156300,39.525231911458,39.6616683814453,39.20274570967,39.2854344793592,189022.040825374,0.0,1.0
2014-06-05,49.0,49.0,47.58,47.88,133600,40.517497147729,40.517497147729,39.3433166181417,39.5913829272094,161569.703482213,0.0,1.0
2014-06-06,49.69,50.075,49.26,49.37,173200,41.0880496585847,41.4064014218883,40.732487948921,40.8234455955792,209460.124574247,0.0,1.0
2014-06-09,50.24,50.59,49.55,49.55,96600,41.5428378918756,41.8322485857879,40.9722853810198,40.9722853810198,116823.60296693,0.0,1.0
2014-06-10,50.4,50.43,49.86,50.23,116700,41.6751399233784,41.6999465542851,41.2286205670564,41.5345690149066,141131.619733341,0.0,1.0
2014-06-11,49.62,50.3,49.39,50.1,179500,41.0301675198023,41.5924511536891,40.839983349517,41.4270736143106,217079.055202525,0.0,1.0
2014-06-12,49.12,49.75,48.97,49.65,85600,40.616723671356,41.1376629203983,40.4926905168222,41.054974150709,103520.708219143,0.0,1.0
2014-06-13,48.85,49.294,48.7,49.24,82800,40.3934639931951,40.7606021306153,40.2694308386612,40.7159501949831,100134.516828797,0.0,1.0
2014-06-16,48.73,49.318,48.37,48.74,78700,40.294237469568,40.7804474353407,39.9965578986867,40.3025063465369,95176.1651500764,0.0,1.0
2014-06-17,49.01,49.29,48.53,48.59,114400,40.5257660246979,40.7572945798278,40.1288599301895,40.1784731920031,138350.105376985,0.0,1.0
2014-06-18,49.52,49.57,48.83,49.19,107600,40.947478750113,40.9888231349576,40.3769262392572,40.6746058101385,130126.497714717,0.0,1.0
2014-06-19,49.51,50.062,49.33,49.82,136400,40.9392098731441,41.3956518818287,40.7903700877035,41.1955450591807,164955.894872559,0.0,1.0
2014-06-20,49.48,49.95,49.46,49.68,290300,40.9144032422373,41.3030404597768,40.8978654882995,41.0797807816158,351075.48593478,0.0,1.0
2014-06-23,50.12,51.44,49.98,50.53,251400,41.4436113682485,42.5351031281465,41.3278470906835,41.7826353239744,304031.612690333,0.0,1.0
2014-06-24,49.92,50.572,49.75,50.17,276600,41.27823382887,41.8173646072439,41.1376629203983,41.4849557530931,334507.335203445,0.0,1.0
2014-06-25,49.94,50.1,49.675,49.68,136100,41.2947715828078,41.4270736143106,41.0756463431313,41.0797807816158,164593.088652165,0.0,1.0
2014-06-26,50.18,50.27,49.62,50.13,158000,41.493224630062,41.5676445227823,41.0301675198023,41.4518802452174,191077.942740941,0.0,1.0
2014-06-27,50.94,50.96,49.79,49.79,818100,42.1216592797003,42.1381970336381,41.170738428274,41.170738428274,989372.563014961,0.0,1.0
2014-06-30,50.73,50.98,50.2,50.98,190700,41.9480128633529,42.154734787576,41.5097623839999,42.154734787576,230623.820763908,0.0,1.0
2014-07-01,51.33,51.76,50.508,50.78,150700,42.4441454814883,42.7997071911521,41.7644437946427,41.9893572481975,182249.658044683,0.0,1.0
2014-07-02,51.32,51.52,50.78,51.14,157800,42.4358766045194,42.6012541438979,41.9893572481975,42.2870368190788,190836.071927345,0.0,1.0
2014-07-03,51.95,52.09,51.3,51.51,119600,42.9568158535616,43.0725801311266,42.4193388505815,42.5929852669289,144638.746530485,0.0,1.0
2014-07-07,51.03,52.62,50.99,52.49,270100,42.1960791724206,43.5108306104795,42.1630036645449,43.4033352098835,326646.533761571,0.0,1.0
2014-07-08,51.06,51.36,50.75,51.03,179300,42.2208858033274,42.4689521123951,41.9645506172907,42.1960791724206,216837.184388929,0.0,1.0
2014-07-09,50.98,51.36,50.78,51.09,138600,42.154734787576,42.4689521123951,41.9893572481975,42.2456924342341,167616.473822117,0.0,1.0
2014-07-10,50.0,50.61,49.88,50.18,245600,41.3443848446214,41.8487863397258,41.2451583209943,41.493224630062,297017.359096045,0.0,1.0
2014-07-11,50.04,50.13,49.47,49.71,208300,41.3774603524971,41.4518802452174,40.9061343652684,41.1045874125226,251908.452360367,0.0,1.0
2014-07-14,50.37,50.59,50.12,50.59,89000,41.6503332924716,41.8322485857879,41.4436113682485,41.8322485857879,107632.512050277,0.0,1.0
2014-07-15,50.06,50.45,50.03,50.28,141800,41.3939981064349,41.716484308223,41.3691914755282,41.5759133997513,171486.406839655,0.0,1.0
2014-07-16,50.44,50.68,50.11,50.38,166500,41.708215431254,41.9066684785082,41.4353424912795,41.6586021694405,201357.452318777,0.0,1.0
2014-07-17,50.12,50.64,50.03,50.28,62502,41.4436113682485,41.8735929706325,41.3691914755282,41.5759133997513,75587.0479569259,0.0,1.0
2014-07-18,50.43,50.84,49.96,49.98,59852,41.6999465542851,42.038970510011,41.3113093367457,41.3278470906835,72382.2596767773,0.0,1.0
2014-07-21,50.2,50.51,49.91,50.12,107200,41.5097623839999,41.7660975700365,41.2699649519011,41.4436113682485,129642.756087525,0.0,1.0
2014-07-22,50.66,50.96,50.4,50.41,84400,41.8901307245704,42.1381970336381,41.6751399233784,41.6834088003473,102069.483337566,0.0,1.0
2014-07-23,50.01,50.73,49.93,50.73,312600,41.3526537215903,41.9480128633529,41.2865027058389,41.9480128633529,378044.081650748,0.0,1.0
2014-07-24,49.86,50.24,49.71,49.98,159800,41.2286205670564,41.5428378918756,41.1045874125226,41.3278470906835,193254.780063307,0.0,1.0
2014-07-25,49.78,49.97,49.43,49.52,125200,41.1624695513051,41.3195782137146,40.8730588573927,40.947478750113,151411.129311176,0.0,1.0
2014-07-28,49.39,49.81,49.08,49.72,145800,40.839983349517,41.1872761822118,40.5836481634803,41.1128562894915,176323.823111577,0.0,1.0
2014-07-29,49.28,49.87,49.26,49.5,166600,40.7490257028588,41.2368894440254,40.732487948921,40.9309409961752,201478.387725575,0.0,1.0
2014-07-30,49.34,49.76,49.12,49.57,182200,40.7986389646724,41.1459317973672,40.616723671356,40.9888231349576,220344.311186073,0.0,1.0
2014-07-31,48.46,49.07,48.14,48.88,217900,40.070977791407,40.5753792865114,39.8063737284015,40.4182706241019,263518.251412982,0.0,1.0
2014-08-01,48.21,48.4,47.79,48.38,132000,39.8642558671839,40.0213645295935,39.5169630344891,40.0048267756557,159634.736973445,0.0,1.0
2014-08-04,48.69,48.77,47.99,48.53,175600,40.2611619616923,40.3273129774437,39.6823405738676,40.1288599301895,212362.5743374,0.0,1.0
2014-08-05,48.34,48.85,48.14,48.47,131000,39.97175126778,40.3934639931951,39.8063737284015,40.079246668376,158425.382905464,0.0,1.0
2014-08-06,48.41,48.62,48.05,48.05,132700,40.0296334065624,40.2032798229098,39.7319538356811,39.7319538356811,160481.284821031,0.0,1.0
2014-08-07,48.4,48.92,48.25,48.7,116000,40.0213645295935,40.4513461319776,39.8973313750596,40.2694308386612,140285.071885754,0.0,1.0
2014-08-08,48.78,48.86,48.01,48.24,206900,40.3355818544126,40.401732870164,39.6988783278055,39.8890624980907,250215.356665195,0.0,1.0
2014-08-11,48.88,49.09,48.65,48.8,184700,40.4182706241019,40.5919170404493,40.2280864538166,40.3521196083505,223367.696356024,0.0,1.0
2014-08-12,49.04,49.15,48.66,48.83,161300,40.5505726556047,40.6415303022628,40.2363553307855,40.3769262392572,195068.811165277,0.0,1.0
2014-08-13,46.96,47.4,46.24,46.24,380000,39.0373681702915,39.4031356744425,38.4388395271354,38.4388395271354,457120.980137703,0.25,1.0
2014-08-14,47.8,47.86,46.82,46.82,204000,39.7356515873069,39.7855289742366,38.9209876007889,38.9209876007889,245401.789337083,0.0,1.0
2014-08-15,47.72,48.24,47.24,48.14,322300,39.669148404734,40.1014190914579,39.2701293092967,40.0182901132418,387710.768153636,0.0,1.0
2014-08-18,48.34,48.59,47.99,47.99,138500,40.184548069674,40.3923705152143,39.8935966459176,39.8935966459176,166608.567760715,0.0,1.0
2014-08-19,48.44,48.636,48.3,48.42,69800,40.2676770478901,40.4306098451937,40.1512964783876,40.2510512522469,83965.9063516096,0.0,1.0
2014-08-20,48.35,48.49,48.1,48.2,69400,40.1928609674956,40.3092415369982,39.9850385219553,40.0681675001714,83484.7263725173,0.0,1.0
2014-08-21,48.72,48.94,48.285,48.41,141300,40.5004381868953,40.6833219389707,40.1388271316551,40.2427383544253,169976.827614361,0.0,1.0
2014-08-22,48.93,49.14,48.52,48.7,101900,40.6750090411491,40.849579895403,40.334180230463,40.4838123912521,122580.599673768,0.0,1.0
2014-08-25,49.1,49.14,48.74,49.08,114000,40.8163283041166,40.849579895403,40.5170639825385,40.7997025084733,137136.294041311,0.0,1.0
2014-08-26,49.25,49.3799,49.04,49.07,118000,40.9410217714407,41.0490063141435,40.7664509171869,40.7913896106517,141948.093832234,0.0,1.0
2014-08-27,49.19,49.43,49.13,49.43,71000,40.8911443845111,41.0906539322298,40.8412669975814,41.0906539322298,85409.4462888864,0.0,1.0
2014-08-28,48.77,49.22,48.75,48.97,200400,40.5420026760033,40.9160830779759,40.5253768803601,40.7082606324356,241071.169525252,0.0,1.0
2014-08-29,48.71,49.005,48.64,48.81,156300,40.4921252890737,40.7373557748112,40.4339350043224,40.5752542672898,188021.076830323,0.0,1.0
2014-09-02,49.13,49.4,48.76,48.89,103900,40.8412669975814,41.0657152387649,40.5336897781817,40.6417574498627,124986.49956923,0.0,1.0
2014-09-03,48.77,49.28,48.65,49.22,103000,40.5420026760033,40.9659604649056,40.442247902144,40.9160830779759,123903.844616272,0.0,1.0
2014-09-04,48.91,49.33,48.76,48.79,82000,40.6583832455059,41.0075249540136,40.5336897781817,40.5586284716466,98641.8957139253,0.0,1.0
2014-09-05,49.13,49.28,48.7,48.73,93700,40.8412669975814,40.9659604649056,40.4838123912521,40.5087510847169,112716.410102376,0.0,1.0
2014-09-08,48.99,49.28,48.94,49.18,122700,40.7248864280788,40.9659604649056,40.6833219389707,40.8828314866894,147601.958586569,0.0,1.0
2014-09-09,48.62,49.24,48.53,49.05,144800,40.4173092086792,40.9327088736191,40.3424931282847,40.7747638150085,174187.152431419,0.0,1.0
2014-09-10,48.66,48.7,48.25,48.55,71500,40.4505607999656,40.4838123912521,40.1097319892795,40.3591189239279,86010.9212627519,0.0,1.0
2014-09-11,49.09,49.29,48.39,48.53,153700,40.8080154062949,40.9742733627272,40.2261125587821,40.3424931282847,184893.406966223,0.0,1.0
2014-09-12,48.55,49.2,48.4,49.17,144900,40.3591189239279,40.8994572823327,40.2344254566037,40.8745185888678,174307.447426192,0.0,1.0
2014-09-15,48.3,48.65,48.02,48.49,107000,40.1512964783876,40.442247902144,39.9185353393824,40.3092415369982,128715.644407195,0.0,1.0
2014-09-16,48.05,48.47,48.01,48.22,143400,39.9434740328473,40.292615741355,39.9102224415608,40.0847932958147,172503.022504596,0.0,1.0
2014-09-17,47.85,48.3,47.67,48.2,190900,39.777216076415,40.1512964783876,39.627583915626,40.0681675001714,229643.145021809,0.0,1.0
2014-09-18,48.4,48.45,47.96,48.07,85800,40.2344254566037,40.2759899457117,39.8686579524527,39.9600998284905,103213.105515302,0.0,1.0
2014-09-19,47.83,48.83,47.76,48.41,291200,39.7605902807718,40.591880062933,39.7023999960205,40.2427383544253,350299.024779208,0.0,1.0
2014-09-22,47.25,47.7,47.21,47.7,118783,39.2784422071183,39.6525226090908,39.2451906158318,39.6525226090908,142890.003641307,0.0,1.0
2014-09-23,46.79,47.31,46.7,47.1,105603,38.8960489073241,39.3283195940479,38.8212328269296,39.1537487397941,127035.123330215,0.0,1.0
2014-09-24,47.09,47.2,46.71,46.88,100864,39.1454358419725,39.2368777180102,38.8295457247512,38.9708649877186,121334.343527919,0.0,1.0
2014-09-25,46.29,46.965,46.22,46.91,119765,38.4804040162435,39.0415246192023,38.4222137314922,38.9958036811834,144071.300489979,0.0,1.0
2014-09-26,46.9,47.01,46.28,46.5,207410,38.9874907833618,39.0789326593996,38.4720911184219,38.6549748704973,249503.848658845,0.0,1.0
2014-09-29,46.33,46.85,46.28,46.43,138265,38.5136556075299,38.9459262942538,38.4720911184219,38.5967845857461,166325.874522999,0.0,1.0
2014-09-30,45.65,46.56,45.54,46.43,222027,37.9483785556603,38.704852257427,37.8569366796226,38.5967845857461,267087.368044825,0.0,1.0
2014-10-01,45.23,45.88,45.09,45.73,245429,37.5992368471526,38.1395752055574,37.48285627765,38.0148817382332,295238.802721621,0.0,1.0
2014-10-02,46.02,46.21,45.1,45.18,170941,38.25595577506,38.4139008336706,37.4911691754716,37.5576723580445,205633.46701505,0.0,1.0
2014-10-03,46.02,46.54,45.89,46.52,149625,38.25595577506,38.6882264617838,38.147888103379,38.6716006661406,179991.38592922,0.0,1.0
2014-10-06,46.17,46.43,45.84,46.13,163769,38.3806492423841,38.5967845857461,38.1063236142709,38.3473976510977,197005.909989925,0.0,1.0
2014-10-07,45.33,46.03,45.3,46.03,139972,37.6823658253687,38.2642686728816,37.6574271319039,38.2642686728816,168379.310083775,0.0,1.0
2014-10-08,46.37,46.43,44.74,45.21,212787,38.5469071988164,38.5967845857461,37.1919048538936,37.5826110515094,255972.110527793,0.0,1.0
2014-10-09,44.95,46.35,44.85,46.35,162624,37.3664757081474,38.5302814031732,37.2833467299313,38.5302814031732,195628.532299773,0.0,1.0
2014-10-10,44.29,45.15,44.21,44.72,141853,36.817824451921,37.5327336645797,36.7513212693481,37.1752790582503,170642.058935457,0.0,1.0
2014-10-13,44.25,45.3,44.09,44.38,168373,36.7845728606346,37.6574271319039,36.6515664954888,36.8926405323155,202544.291549277,0.0,1.0
2014-10-14,45.08,45.78,44.71,44.71,164708,37.4745433798284,38.0564462273413,37.1669661604287,37.1669661604287,198135.479990844,0.0,1.0
2014-10-15,45.3,45.69,44.02,44.61,196105,37.6574271319039,37.9816301469467,36.5933762107375,37.0838371822126,235904.499499747,0.0,1.0
2014-10-16,44.97,45.2,44.34,44.84,260202,37.3831015037907,37.5742981536877,36.8593889410291,37.2750338321097,313009.982299448,0.0,1.0
2014-10-17,44.66,45.38,44.6,45.36,254798,37.1254016713207,37.7239303144768,37.075524284391,37.7073045188335,306509.240781911,0.0,1.0
2014-10-20,45.06,45.09,44.16,44.43,192559,37.4579175841852,37.48285627765,36.7097567802401,36.9342050214236,231638.838985094,0.0,1.0
2014-10-21,46.34,46.35,45.222,45.25,134119,38.5219685053516,38.5302814031732,37.5925865288953,37.6158626427958,161338.444039706,0.0,1.0
2014-10-22,45.71,46.62,45.55,46.3,106217,37.99825594259,38.7547296443567,37.8652495774442,38.4887169140651,127773.734598122,0.0,1.0
2014-10-23,46.67,46.94,46.2,46.2,112146,38.7962941334648,39.0207423746483,38.405587935849,38.405587935849,134906.024838218,0.0,1.0
2014-10-24,46.74,46.82,46.34,46.81,110688,38.854484418216,38.9209876007889,38.5219685053516,38.9126747029673,133152.123814426,0.0,1.0
2014-10-27,46.58,46.65,46.01,46.51,102736,38.7214780530702,38.7796683378215,38.2476428772383,38.663287768319,123586.265830071,0.0,1.0
2014-10-28,48.42,48.45,46.75,46.75,239066,40.2510512522469,40.2759899457117,38.8627973160376,38.8627973160376,287584.43220421,0.0,1.0
2014-10-29,47.55,49.71,47.4,48.87,210483,39.5278291417666,41.3234150712349,39.4031356744425,40.6251316542195,253200.513848221,0.0,1.0
2014-10-30,47.44,47.725,46.15,47.72,251674,39.4363872657289,39.6733048536449,38.3640234467409,39.669148404734,302751.2251452,0.0,1.0
2014-10-31,48.81,48.89,47.68,48.33,247566,40.5752542672898,40.6417574498627,39.6358968134476,40.1762351718524,297809.506759922,0.0,1.0
2014-11-03,48.63,49.28,48.29,48.82,248521,40.4256221065008,40.9659604649056,40.142983580566,40.5835671651114,298958.323960005,0.0,1.0
2014-11-04,49.15,49.32,48.52,48.65,238641,40.8578927932246,40.999212056192,40.334180230463,40.442247902144,287073.178476425,0.0,1.0
2014-11-05,49.54,49.76,48.97,49.54,229436,41.1820958082675,41.364979560343,40.7082606324356,41.1820958082675,276000.024207563,0.0,1.0
2014-11-06,49.36,49.78,48.99,49.69,203531,41.0324636474785,41.3816053559862,40.7248864280788,41.3067892755917,244837.605811596,0.0,1.0
2014-11-07,49.33,49.39,48.99,49.25,151672,41.0075249540136,41.0574023409433,40.7248864280788,40.9410217714407,182453.824472225,0.0,1.0
2014-11-10,49.4,49.57,49.14,49.41,127753,41.0657152387649,41.2070345017323,40.849579895403,41.0740281365865,153680.464672452,0.0,1.0
2014-11-11,49.6,49.72,49.05,49.36,156057,41.2319731951972,41.3317279690565,40.7747638150085,41.0324636474785,187728.759993025,0.0,1.0
2014-11-12,49.69,50.0,48.99,49.1,153721,41.514611721132,41.773608091298,40.9297812078538,41.0216831456547,183992.964725522,0.25,1.0
2014-11-13,49.32,49.78,49.11,49.63,132094,41.2054870212564,41.5898042156963,41.0300378672729,41.4644833914224,158107.003483279,0.0,1.0
2014-11-14,48.94,49.57,48.91,49.27,92677,40.8880075997625,41.4143550617129,40.8629434349077,41.1637134131651,110927.693625902,0.0,1.0
2014-11-17,48.52,48.93,48.52,48.76,60618,40.5371092917956,40.8796528781443,40.5371092917956,40.7376226106338,72555.3797837103,0.0,1.0
2014-11-18,48.79,49.05,48.52,48.74,111582,40.7626867754886,40.9799095375634,40.5371092917956,40.7209131673973,133555.616929393,0.0,1.0
2014-11-19,48.11,48.79,47.99,48.79,103405,40.194565705447,40.7626867754886,40.0943090460279,40.7626867754886,123768.33690545,0.0,1.0
2014-11-20,47.97,48.26,47.79,47.79,135920,40.0775996027913,40.3198865297209,39.9272146136627,39.9272146136627,162686.449902701,0.0,1.0
2014-11-21,47.86,48.66,47.75,48.66,177448,39.9856976649905,40.6540753944512,39.8937957271896,40.6540753944512,212392.474708169,0.0,1.0
2014-11-24,48.45,48.46,47.88,47.88,172514,40.4786262404678,40.4869809620861,40.002407108227,40.002407108227,206486.832096192,0.0,1.0
2014-11-25,48.07,48.58,47.98,48.58,154200,40.1611468189739,40.5872376215052,40.0859543244096,40.5872376215052,184566.293223929,0.0,1.0
2014-11-26,47.77,48.314,47.62,48.03,196932,39.9105051704261,40.3650020264595,39.7851843461522,40.1277279325009,235713.41930723,0.0,1.0
2014-11-28,46.89,48.04,46.8,47.91,132052,39.1752896680193,40.1360826541191,39.100097173455,40.0274712730818,158056.732508471,0.0,1.0
2014-12-01,46.01,46.87,46.01,46.87,196886,38.4400741656125,39.1585802247828,38.4400741656125,39.1585802247828,235658.360620534,0.0,1.0
2014-12-02,46.2,46.57,46.06,46.2,161116,38.5988138763594,38.907938576235,38.4818477737038,38.5988138763594,192844.247075658,0.0,1.0
2014-12-03,47.67,47.82,46.36,46.36,219232,39.8269579542435,39.9522787785174,38.7324894222515,38.7324894222515,262404.913074374,0.0,1.0
2014-12-04,47.33,47.53,47.142,47.49,112695,39.5428974192227,39.7099918515879,39.3858286527994,39.6765729651149,134887.797761807,0.0,1.0
2014-12-05,47.21,47.68,47.045,47.33,128269,39.4426407598036,39.8353126758618,39.3047878531023,39.5428974192227,153528.75399183,0.0,1.0
2014-12-08,45.8,47.21,45.638,47.08,156224,38.264625011629,39.4426407598036,38.1292785214132,39.3340293787662,186988.875438489,0.0,1.0
2014-12-09,46.51,46.62,45.33,45.41,212246,38.8578102465254,38.9497121843263,37.8719530955708,37.9387908685169,254043.174264631,0.0,1.0
2014-12-10,45.59,46.51,45.5,46.29,198505,38.0891758576456,38.8578102465254,38.0139833630812,38.6740063709237,237596.187006589,0.0,1.0
2014-12-11,45.48,46.4,45.45,45.77,164693,37.9972739198447,38.7659083087246,37.9722097549899,38.2395608467742,197125.658430146,0.0,1.0
2014-12-12,44.06,45.16,44.04,45.03,202430,36.8109034500518,37.7299228280604,36.7941940068153,37.621311447023,242294.129295201,0.0,1.0
2014-12-15,43.51,44.55,43.37,44.42,251465,36.3513937610475,37.2202848093465,36.2344276583919,37.1116734283092,300985.492383627,0.0,1.0
2014-12-16,43.34,44.46,43.295,43.3,216862,36.2093634935371,37.1450923147822,36.171767246255,36.1759446070641,259568.193781632,0.0,1.0
2014-12-17,44.68,44.71,42.92,43.36,245163,37.3288961903839,37.3539603552387,35.8584651855702,36.2260729367737,293442.452306473,0.0,1.0
2014-12-18,45.26,45.41,44.26,45.3,216047,37.813470044243,37.9387908685169,36.977997882417,37.846888930716,258592.697484761,0.0,1.0
2014-12-19,45.27,45.37,44.6,45.27,422259,37.8218247658612,37.9053719820438,37.2620584174378,37.8218247658612,505413.608368632,0.0,1.0
2014-12-22,45.36,45.46,44.95,45.3,150891,37.8970172604256,37.9805644766082,37.5544736740769,37.846888930716,180605.658565836,0.0,1.0
2014-12-23,45.94,46.25,45.57,45.66,120701,38.3815911142846,38.6405874844507,38.072466414409,38.1476589089734,144470.403102603,0.0,1.0
2014-12-24,46.03,46.2,45.7,45.94,71102,38.456783608849,38.5988138763594,38.1810777954464,38.3815911142846,85103.9726381827,0.0,1.0
2014-12-26,46.35,46.5,46.22,46.3,77149,38.7241347006333,38.8494555249072,38.6155233195959,38.682361092542,92341.7960825738,0.0,1.0
2014-12-29,46.43,46.77,46.08,46.33,109231,38.7909724735794,39.0750330086002,38.4985572169403,38.7074252573968,130741.639268113,0.0,1.0
2014-12-30,46.31,46.7,45.99,46.33,101342,38.6907158141602,39.0165499572724,38.4233647223759,38.7074252573968,121299.074499996,0.0,1.0
2014-12-31,45.59,46.48,45.56,46.32,171271,38.0891758576456,38.8327460816706,38.0641116927908,38.6990705357785,204999.050627467,0.0,1.0
2015-01-02,45.06,46.05,44.75,45.83,177649,37.6463756118778,38.4734930520855,37.3873792417117,38.2896891764838,212633.057230465,0.0,1.0
2015-01-05,43.92,45.23,43.7,44.7,200258,36.6939373473962,37.7884058793882,36.5101334717945,37.3456056336204,239694.40174084,0.0,1.0
2015-01-06,43.29,44.1,42.82,44.1,178978,36.1675898854458,36.8443223365249,35.7749179693876,36.8443223365249,214223.77450475,0.0,1.0
2015-01-07,42.83,43.75,42.66,43.58,268149,35.7832726910059,36.5519070798858,35.6412424234955,36.4098768123754,320955.038662148,0.0,1.0
2015-01-08,43.06,43.45,42.87,43.28,235383,35.9754312882259,36.301265431338,35.8166915774789,36.1592351638276,281736.496744021,0.0,1.0
2015-01-09,41.97,42.99,41.95,42.97,166263,35.0647666318356,35.9169482368981,35.0480571885991,35.9002387936615,199004.83534559,0.0,1.0
2015-01-12,41.45,42.18,41.31,42.0,217908,34.6303211076861,35.240215785819,34.5133550050304,35.0898307966904,260820.180439947,0.0,1.0
2015-01-13,41.33,42.35,41.1,41.82,341428,34.530064448267,35.3822460533294,34.337905851047,34.9394458075617,408664.723494549,0.0,1.0
2015-01-14,41.38,41.59,40.764,40.86,375781,34.5718380563583,34.7472872103417,34.0571872046735,34.1373925322088,449782.790103639,0.0,1.0
2015-01-15,40.59,41.61,40.5,41.56,214979,33.9118150485157,34.7639966535782,33.8366225539514,34.7222230454869,257314.37841107,0.0,1.0
2015-01-16,40.33,40.645,40.12,40.38,311496,33.694592286441,33.9577660174162,33.5191431324575,33.7363658945323,372838.275447996,0.0,1.0
2015-01-20,40.05,40.67,39.87,40.46,355084,33.4606600811297,33.9786528214618,33.310275092001,33.8032036674784,425009.971875004,0.0,1.0
2015-01-21,40.3,40.63,39.76,39.87,255349,33.6695281215862,33.9452339349888,33.2183731542002,33.310275092001,305634.360625402,0.0,1.0
2015-01-22,40.88,40.99,39.78,40.59,230766,34.1541019754453,34.2460039132461,33.2350825974367,33.9118150485157,276210.280299048,0.0,1.0
2015-01-23,40.9,41.12,40.44,40.86,232784,34.1708114186818,34.3546152942835,33.7864942242418,34.1373925322088,278625.680945778,0.0,1.0
2015-01-26,41.32,41.375,40.07,40.85,234641,34.5217097266487,34.5676606955491,33.4773695243662,34.1290378105905,280848.376189078,0.0,1.0
2015-01-27,40.86,41.06,40.26,40.7,297559,34.1373925322088,34.3044869645739,33.6361092351132,34.0037169863166,356156.690307516,0.0,1.0
2015-01-28,40.65,41.29,40.52,40.97,366222,33.9619433782253,34.4966455617939,33.8533319971879,34.2292944700096,438341.355622916,0.0,1.0
2015-01-29,43.73,44.31,40.97,41.65,564219,36.5351976366493,37.0197714905083,34.2292944700096,34.7974155400513,675329.503219921,0.0,1.0
2015-01-30,40.43,43.33,40.38,43.05,504834,33.7781395026236,36.2010087719189,33.7363658945323,35.9670765666076,604249.93562522,0.0,1.0
2015-02-02,41.28,41.425,40.24,40.49,454118,34.4882908401757,34.6094343036404,33.6193997918767,33.8282678323332,543546.536616498,0.0,1.0
2015-02-03,43.09,43.15,41.35,41.63,396646,36.0004954530807,36.0506237827902,34.5467738915035,34.7807060968147,474756.692231507,0.0,1.0
2015-02-04,42.28,43.09,42.16,42.88,296033,35.3237630020016,36.0004954530807,35.2235063425825,35.8250462990972,354330.178222823,0.0,1.0
2015-02-05,42.44,42.625,42.175,42.31,185869,35.4574385478938,35.6120008978316,35.2360384250099,35.3488271668564,222471.805157188,0.0,1.0
2015-02-06,43.01,43.06,42.4,42.47,312817,35.9336576801346,35.9754312882259,35.4240196614207,35.4825027127485,374419.417298506,0.0,1.0
2015-02-09,42.85,43.73,42.79,43.01,211117,35.7999821342424,36.5351976366493,35.7498538045329,35.9336576801346,252691.842584671,0.0,1.0
2015-02-10,42.64,43.05,42.13,42.98,166940,35.624532980259,35.9670765666076,35.1984421777277,35.9085935152798,199815.155582378,0.0,1.0
2015-02-11,42.11,42.64,41.94,42.37,148745,35.4073102181842,35.852949601125,35.2643692840334,35.6259257645325,176902.789604819,0.27,1.0
2015-02-12,42.51,42.59,42.22,42.38,125647,35.7436418279509,35.8109081499042,35.49980141087,35.6343340547767,149432.282130335,0.0,1.0
2015-02-13,42.6,42.72,42.37,42.51,270332,35.8193164401484,35.9202159230784,35.6259257645325,35.7436418279509,321506.503878785,0.0,1.0
2015-02-17,42.44,42.77,42.18,42.63,176241,35.6847837962417,35.9622573742992,35.4661682498934,35.8445413108809,209603.849156226,0.0,1.0
2015-02-18,42.71,43.19,42.24,42.24,361639,35.9118076328342,36.3154055645542,35.5166179913584,35.5166179913584,430098.140642691,0.0,1.0
2015-02-19,42.67,42.96,42.42,42.68,237863,35.8781744718575,36.1220148889384,35.6679672157534,35.8865827621017,282891.04335454,0.0,1.0
2015-02-20,42.53,42.73,42.19,42.58,332703,35.7604584084392,35.9286242133225,35.4745765401375,35.80249985966,395684.485595429,0.0,1.0
2015-02-23,42.4,42.61,42.08,42.33,222674,35.651150635265,35.8277247303925,35.3820853474517,35.5922926035559,264826.728780554,0.0,1.0
2015-02-24,42.4,42.6,42.35,42.43,243174,35.651150635265,35.8193164401484,35.6091091840442,35.6763755059975,289207.428547933,0.0,1.0
2015-02-25,43.14,43.3,42.45,42.45,229885,36.2733641133333,36.40789675724,35.6931920864859,35.6931920864859,273402.788586533,0.0,1.0
2015-02-26,43.87,43.91,43.16,43.17,233574,36.8871693011575,36.9208024621341,36.2901806938217,36.2985889840658,277790.125242233,0.0,1.0
2015-02-27,43.81,43.97,43.63,43.97,339034,36.8367195596925,36.9712522035991,36.6853703352975,36.9712522035991,403213.959265052,0.0,1.0
2015-03-02,43.94,44.0,43.37,43.74,197682,36.9460273328666,36.9964770743316,36.4667547889492,36.7778615279833,235103.68250805,0.0,1.0
2015-03-03,43.86,44.13,43.535,43.76,187496,36.8787610109133,37.1057848475058,36.6054915779779,36.7946781084717,222989.447979731,0.0,1.0
2015-03-04,43.83,43.91,43.1051,43.54,454533,36.8535361401808,36.9208024621341,36.2440191803812,36.6096957231,540577.200359321,0.0,1.0
2015-03-05,44.74,45.41,43.51,43.66,367806,37.6186905524,38.1820459987591,36.5844708523675,36.71059520603,437432.568714175,0.0,1.0
2015-03-06,44.11,44.9,43.91,44.39,469860,37.0889682670175,37.7532231963066,36.9208024621341,37.3244003938541,558805.638668326,0.0,1.0
2015-03-09,43.92,44.52,43.91,44.19,166165,36.9292107523783,37.4337081670283,36.9208024621341,37.1562345889708,197620.437894953,0.0,1.0
2015-03-10,42.61,43.79,42.6,43.46,223526,35.8277247303925,36.8199029792042,35.8193164401484,36.5424294011467,265840.014448935,0.0,1.0
2015-03-11,42.87,42.91,42.29,42.58,154951,36.0463402767409,36.0799734377175,35.5586594425792,35.80249985966,184283.600470982,0.0,1.0
2015-03-12,43.94,43.99,43.1301,43.26,236987,36.9460273328666,36.9880687840875,36.2650399059916,36.3742635962633,281849.214427895,0.0,1.0
2015-03-13,43.47,43.92,42.74,43.81,265644,36.5508376913908,36.9292107523783,35.9370325035667,36.8367195596925,315931.054097836,0.0,1.0
2015-03-16,43.42,43.9,43.22,43.52,184296,36.50879624017,36.91239417189,36.3406304352867,36.5928791426117,219183.680211165,0.0,1.0
2015-03-17,42.95,43.3,42.92,43.1,312122,36.1136065986942,36.40789675724,36.0883817279617,36.2397309523567,371207.452331408,0.0,1.0
2015-03-18,43.3,43.645,42.73,42.94,276447,36.40789675724,36.6979827706637,35.9286242133225,36.10519830845,328779.08822403,0.0,1.0
2015-03-19,43.16,43.41,42.99,43.18,181197,36.2901806938217,36.5003879499258,36.1472397596709,36.30699727431,215498.031987794,0.0,1.0
2015-03-20,43.43,43.53,42.78,43.08,501387,36.5172045304142,36.6012874328558,35.9706656645434,36.2229143718683,596300.7763057,0.0,1.0
2015-03-23,43.9,44.01,43.22,43.5,300975,36.91239417189,37.0048853645758,36.3406304352867,36.5760625621233,357950.298170092,0.0,1.0
2015-03-24,44.47,45.01,43.75,43.83,383689,37.3916667158075,37.8457143889924,36.7862698182275,36.8535361401808,456322.259172969,0.0,1.0
2015-03-25,43.69,44.81,43.61,44.46,288887,36.7358200767625,37.6775485841091,36.6685537548092,37.3832584255633,343574.010424332,0.0,1.0
2015-03-26,43.36,43.88,43.26,43.6,186690,36.458346498705,36.8955775914017,36.3742635962633,36.660145464565,222030.870223024,0.0,1.0
2015-03-27,43.0,43.48,42.93,43.29,307151,36.155648049915,36.559245981635,36.0967900182059,36.3994884669958,365295.429963426,0.0,1.0
2015-03-30,44.36,44.62,43.14,43.25,365288,37.2991755231216,37.51779106947,36.2733641133333,36.3658553060192,434437.905201285,0.0,1.0
2015-03-31,45.34,45.56,43.94,44.21,491747,38.1231879670499,38.3081703524216,36.9460273328666,37.1730511694591,584835.900902894,0.0,1.0
2015-04-01,44.73,45.21,44.52,45.02,312039,37.6102822621558,38.0138801938758,37.4337081670283,37.8541226792366,371108.740229911,0.0,1.0
2015-04-02,44.67,45.22,44.5,44.66,143958,37.5598325206908,38.0222884841199,37.41689158654,37.5514242304466,171209.598883529,0.0,1.0
2015-04-06,44.89,45.21,44.31,44.42,120489,37.7448149060624,38.0138801938758,37.2571340719008,37.3496252645866,143297.860208377,0.0,1.0
2015-04-07,44.27,44.89,44.23,44.89,120887,37.2235009109241,37.7448149060624,37.1898677499475,37.7448149060624,143771.202574593,0.0,1.0
2015-04-08,42.91,44.14,42.69,43.97,473535,36.0799734377175,37.11419313775,35.8949910523459,36.9712522035991,563176.32509004,0.0,1.0
2015-04-09,42.04,43.08,41.91,42.87,462627,35.3484521864751,36.2229143718683,35.2391444133009,36.0463402767409,550203.414208938,0.0,1.0
2015-04-10,41.78,42.32,41.77,42.32,371758,35.1298366401267,35.5838843133117,35.1214283498826,35.5838843133117,442132.691908356,0.0,1.0
2015-04-13,41.48,42.21,41.365,41.89,350601,34.8775879328017,35.4913931206259,34.7808925949938,35.2223278328126,416970.620445993,0.0,1.0
2015-04-14,42.32,42.34,41.41,41.59,388258,35.5838843133117,35.6007008938,34.8187299010926,34.9700791254876,461756.181965026,0.0,1.0
2015-04-15,43.1,43.27,42.35,42.35,437338,36.2397309523567,36.3826718865075,35.6091091840442,35.6091091840442,520127.145115414,0.0,1.0
2015-04-16,42.8,43.295,42.77,43.1,352623,35.9874822450317,36.4036926121179,35.9622573742992,36.2397309523567,419375.389954755,0.0,1.0
2015-04-17,41.84,42.5,41.77,42.44,156440,35.1802863815917,35.7352335377067,35.1214283498826,35.6847837962417,186054.471785794,0.0,1.0
2015-04-20,42.24,42.44,42.095,42.15,186226,35.5166179913584,35.6847837962417,35.394697782818,35.4409433791609,221479.033896581,0.0,1.0
2015-04-21,41.85,42.51,41.82,42.51,145666,35.1886946718359,35.7436418279509,35.1634698011034,35.7436418279509,173240.927430001,0.0,1.0
2015-04-22,41.99,42.2,41.48,41.88,178792,35.3064107352542,35.4829848303817,34.8775879328017,35.2139195425684,212637.759649231,0.0,1.0
2015-04-23,41.96,42.05,41.68,41.9,143825,35.2811858645217,35.3568604767192,35.0457537376851,35.2307361230567,171051.421660648,0.0,1.0
2015-04-24,41.8,42.195,41.5001,42.06,160627,35.1466532206151,35.4787806852596,34.8944885961925,35.3652687669634,191034.081050477,0.0,1.0
2015-04-27,41.86,41.9875,41.54,41.78,304938,35.1971029620801,35.3043086626932,34.9280376742667,35.1298366401267,362663.503690976,0.0,1.0
2015-04-28,42.1,42.12,41.53,41.86,247621,35.3989019279401,35.4157185084284,34.9196293840226,35.1971029620801,294496.256443812,0.0,1.0
2015-04-29,41.64,42.1,41.55,41.95,247522,35.0121205767084,35.3989019279401,34.9364459645109,35.2727775742776,294378.515503472,0.0,1.0
2015-04-30,41.77,42.88,41.62,41.99,1004418,35.1214283498826,36.054748566985,34.9953039962201,35.3064107352542,1194556.7658025,0.0,1.0
2015-05-01,41.88,42.1,41.16,41.75,385950,35.2139195425684,35.3989019279401,34.6085226449884,35.1046117693942,459011.271961948,0.0,1.0
2015-05-04,42.24,42.6,41.84,41.84,259861,35.5166179913584,35.8193164401484,35.1802863815917,35.1802863815917,309053.318158579,0.0,1.0
2015-05-05,41.98,42.68,41.93,42.16,205470,35.2980024450101,35.8865827621017,35.2559609937892,35.449351669405,244365.969814798,0.0,1.0
2015-05-06,42.13,42.16,41.595,42.01,185375,35.4241267986726,35.449351669405,34.9742832706097,35.3232273157426,220466.937530628,0.0,1.0
2015-05-07,42.23,42.4,41.59,42.02,188838,35.5082097011142,35.651150635265,34.9700791254876,35.3316356059867,224585.491837674,0.0,1.0
2015-05-08,42.39,42.72,42.17,42.72,170549,35.6427423450209,35.9202159230784,35.4577599596492,35.9202159230784,202834.339737889,0.0,1.0
2015-05-11,42.76,42.94,42.3639,42.37,277384,35.953849084055,36.10519830845,35.6207967074836,35.6259257645325,329893.464598764,0.0,1.0
2015-05-12,42.49,42.81,41.99,42.55,161822,35.7268252474625,35.9958905352759,35.3064107352542,35.7772749889275,192455.297451552,0.0,1.0
2015-05-13,42.51,42.88,42.18,42.46,241980,35.9706656645434,36.2837483814542,35.6914297278391,35.9283571892851,285971.071426114,0.27,1.0
2015-05-14,43.07,43.4,42.74,42.8,197549,36.4445205874355,36.7237565241398,36.1652846507312,36.2160548210411,233462.679515486,0.0,1.0
2015-05-15,42.66,42.95,42.26,42.87,183556,36.097591090318,36.3429802468158,35.7591232882522,36.2752866864026,216925.80373044,0.0,1.0
2015-05-18,42.89,43.12,42.36,42.51,216221,36.2922100765059,36.4868290626937,35.8437402387687,35.9706656645434,255529.180241449,0.0,1.0
2015-05-19,42.97,43.11,42.33,42.84,268457,36.359903636919,36.4783673676421,35.8183551536138,36.2499016012477,317261.492362346,0.0,1.0
2015-05-20,42.9,43.08,42.66,42.91,172117,36.3006717715575,36.4529822824871,36.097591090318,36.3091334666092,203407.235724641,0.0,1.0
2015-05-21,43.19,43.3,42.81,42.81,239923,36.5460609280552,36.6391395736233,36.2245165160927,36.2245165160927,283540.116413619,0.0,1.0
2015-05-22,43.0,43.27,42.89,43.12,339851,36.385288722074,36.6137544884684,36.2922100765059,36.4868290626937,401634.658216531,0.0,1.0
2015-05-26,42.71,42.94,42.31,42.77,315123,36.1398995655763,36.3345185517641,35.8014317635105,36.1906697358861,372411.199028892,0.0,1.0
2015-05-27,43.09,43.12,42.34,42.72,190301,36.4614439775388,36.4868290626937,35.8268168486654,36.1483612606279,224897.019850653,0.0,1.0
2015-05-28,43.06,43.14,42.56,42.9,190481,36.4360588923838,36.503752452797,36.0129741398016,36.3006717715575,225109.7431867,0.0,1.0
2015-05-29,42.37,43.01,42.21,42.92,212334,35.8522019338203,36.3937504171256,35.716814812994,36.3175951616608,250935.537979141,0.0,1.0
2015-06-01,42.25,42.708,42.1,42.6,395197,35.7506615932006,36.1382072265659,35.6237361674259,36.0468209200082,467042.356865799,0.0,1.0
2015-06-02,42.44,42.734,42.05,42.05,310837,35.9114337991819,36.1602076337002,35.5814276921677,35.5814276921677,367346.020038346,0.0,1.0
2015-06-03,42.77,42.9,42.6,42.6,324975,36.1906697358861,36.3006717715575,36.0468209200082,36.0468209200082,384054.256288543,0.0,1.0
2015-06-04,42.61,42.75,42.36,42.53,181391,36.0552826150598,36.1737463457829,35.8437402387687,35.9875890546467,214367.214716317,0.0,1.0
2015-06-05,42.91,42.94,42.18,42.59,150020,36.3091334666092,36.3345185517641,35.6914297278391,36.0383592249565,177293.082632224,0.0,1.0
2015-06-08,42.58,42.974,42.56,42.8,152645,36.0298975299049,36.3632883149397,36.0129741398016,36.2160548210411,180395.297949579,0.0,1.0
2015-06-09,42.72,42.99,42.56,42.56,128275,36.1483612606279,36.3768270270223,36.0129741398016,36.0129741398016,151594.921841412,0.0,1.0
2015-06-10,43.34,43.47,42.7901,42.98,198896,36.6729863538299,36.7829883895013,36.2076777429399,36.3683653319707,235054.559146906,0.0,1.0
2015-06-11,43.06,43.52,42.93,43.49,129135,36.4360588923838,36.8252968647595,36.3260568567125,36.7999117796046,152611.266669193,0.0,1.0
2015-06-12,43.13,43.26,42.69,42.96,165255,36.4952907577454,36.6052927934168,36.122976175473,36.3514419418674,195297.749435997,0.0,1.0
2015-06-15,42.84,43.04,42.115,42.72,212127,36.2499016012477,36.4191355022806,35.6364287100034,36.1483612606279,250690.906142686,0.0,1.0
2015-06-16,42.72,43.006,42.37,42.69,316220,36.1483612606279,36.390365739105,35.8522019338203,36.122976175473,373707.629582469,0.0,1.0
2015-06-17,42.85,43.2,42.68,42.75,176447,36.2583632962993,36.5545226231069,36.1145144804213,36.1737463457829,208524.413752887,0.0,1.0
2015-06-18,43.2,43.45,42.86,43.01,223476,36.5545226231069,36.766064999398,36.2668249913509,36.3937504171256,264103.112480462,0.0,1.0
2015-06-19,42.0,42.95,42.0,42.88,797281,35.5391192169095,36.3429802468158,35.5391192169095,36.2837483814542,942223.744928025,0.0,1.0
2015-06-22,41.97,42.486,41.71,42.3,235717,35.5137341317545,35.9503575964194,35.2937300604118,35.7929700684588,278569.481127983,0.0,1.0
2015-06-23,41.92,42.08,41.73,41.94,286133,35.4714256564963,35.6068127773226,35.310653450515,35.4883490465996,338150.92396218,0.0,1.0
2015-06-24,41.6,42.09,41.5,41.76,271095,35.2006514148437,35.6152744723743,35.1160344643272,35.33603853567,320379.071031748,0.0,1.0
2015-06-25,41.0,41.78,40.79,41.78,194147,34.692949711745,35.3529619257733,34.5152541156604,35.3529619257733,229442.208464194,0.0,1.0
2015-06-26,41.03,41.25,40.87,40.97,636162,34.7183347968999,34.9044920880361,34.5829476760736,34.66756462659,751813.905035869,0.0,1.0
2015-06-29,40.06,40.984,40.0,40.82,208066,33.8975503768903,34.6794109996623,33.8467802065804,34.5406392008153,245891.6313222,0.0,1.0
2015-06-30,39.65,40.61,39.54,40.37,285425,33.5506208797729,34.3629436047308,33.4575422342048,34.1598629234913,337314.212173727,0.0,1.0
2015-07-01,39.8,40.26,39.61,39.87,320375,33.6775463055475,34.0667842779232,33.5167740995663,33.7367781709091,378617.993256225,0.0,1.0
2015-07-02,39.68,40.18,39.55,39.93,234002,33.5760059649278,33.9990907175101,33.4660039292564,33.7875483412189,276542.700453978,0.0,1.0
2015-07-06,39.29,39.67,39.17,39.44,266287,33.2459998579136,33.5675442698762,33.1444595172939,33.3729252836883,314696.994366665,0.0,1.0
2015-07-07,39.46,39.51,38.54,39.26,385968,33.3898486737916,33.4321571490498,32.6113727290403,33.2206147727587,456135.558708135,0.0,1.0
2015-07-08,39.05,39.53,38.84,39.2,422806,33.0429191766742,33.4490805391531,32.8652235805896,33.1698446024488,499670.571226504,0.0,1.0
2015-07-09,38.95,39.49,38.94,39.35,292423,32.9583022261577,33.4152337589465,32.9498405311061,33.2967700282235,345584.422760718,0.0,1.0
2015-07-10,39.11,39.38,38.92,39.27,453446,33.093689346984,33.3221551133785,32.9329171410028,33.2290764678104,535880.810206983,0.0,1.0
2015-07-13,40.06,40.4,39.35,39.41,263144,33.8975503768903,34.1852480086462,33.2967700282235,33.3475401985334,310982.608560019,0.0,1.0
2015-07-14,39.92,40.1,39.78,39.99,164024,33.7790866461673,33.9313971570969,33.6606229154443,33.8383185115288,193842.958176696,0.0,1.0
2015-07-15,39.63,39.885,39.59,39.85,239852,33.5336974896696,33.7494707134865,33.499850709463,33.7198547808058,283456.208875511,0.0,1.0
2015-07-16,39.9,40.16,39.81,39.81,189567,33.762163256064,33.9821673274068,33.6860080005992,33.6860080005992,224029.581358105,0.0,1.0
2015-07-17,39.78,39.9,39.584,39.9,249552,33.6606229154443,33.762163256064,33.494773692432,33.762163256064,294919.633095832,0.0,1.0
2015-07-20,39.52,39.92,39.46,39.79,264473,33.4406188441015,33.7790866461673,33.3898486737916,33.6690846104959,312553.215857834,0.0,1.0
2015-07-21,38.98,39.7,38.922,39.5,240502,32.9836873113126,33.5929293550311,32.9346094800131,33.4236954539982,284224.376477905,0.0,1.0
2015-07-22,38.8,38.99,38.3728,38.94,236112,32.831376800383,32.9921490063643,32.4698931877767,32.9498405311061,279036.290670976,0.0,1.0
2015-07-23,38.47,38.98,38.35,38.77,198688,32.5521408636787,32.9836873113126,32.450600523059,32.8059917152281,234808.745514141,0.0,1.0
2015-07-24,37.63,38.35,37.46,38.34,336872,31.8413584793406,32.450600523059,31.6975096634626,32.4421388280074,398114.08700495,0.0,1.0
2015-07-27,38.55,38.56,37.15,37.35,491666,32.6198344240919,32.6282961191435,31.4351971168616,31.6044310178945,581049.065227671,0.0,1.0
2015-07-28,37.95,38.69,37.87,38.69,207852,32.1121327209932,32.7382981548149,32.04443916058,32.7382981548149,245638.726911566,0.0,1.0
2015-07-29,38.22,38.37,37.78,37.99,141206,32.3405984873876,32.4675239131623,31.9682839051152,32.1459795011998,166876.72994378,0.0,1.0
2015-07-30,38.41,38.57,37.83,38.09,146202,32.5013706933689,32.6367578141952,32.0105923803735,32.2305964517162,172780.984315401,0.0,1.0
2015-07-31,38.63,38.79,38.25,38.53,196396,32.6875279845051,32.8229151053314,32.3659835725426,32.6029110339886,232100.068368473,0.0,1.0
2015-08-03,37.69,38.63,37.59,38.63,194917,31.8921286496504,32.6875279845051,31.807511699134,32.6875279845051,230352.191623952,0.0,1.0
2015-08-04,38.01,38.395,37.6,37.6,205319,32.1629028913031,32.4886781507914,31.8159733941856,31.8159733941856,242645.236854857,0.0,1.0
2015-08-05,37.8,38.65,37.75,38.2,185902,31.9852072952185,32.7044513746084,31.9428988199603,32.3236750972843,219698.297876922,0.0,1.0
2015-08-06,38.09,38.26,37.63,37.96,177857,32.2305964517162,32.3744452675942,31.8413584793406,32.1205944160448,210190.746551923,0.0,1.0
2015-08-07,37.86,38.23,37.58,37.9,199748,32.0359774655284,32.3490601824393,31.7990500040823,32.069824245735,236061.449604196,0.0,1.0
2015-08-10,38.4,38.52,37.87,38.01,212252,32.4929089983172,32.594449338937,32.04443916058,32.1629028913031,250838.630681608,0.0,1.0
2015-08-11,38.36,38.53,37.92,38.05,313236,32.4590622181106,32.6029110339886,32.0867476358383,32.1967496715096,370181.149389331,0.0,1.0
2015-08-12,39.35,39.83,37.5,38.35,651624,33.5252357946179,33.9341840330275,31.9490811257477,32.6732602979313,764838.897989688,0.27,1.0
2015-08-13,40.28,40.56,38.98,39.17,496241,34.3175730065365,34.5561261456087,33.2100048608439,33.3718802052143,582459.239649399,0.0,1.0
2015-08-14,40.77,40.94,40.09,40.27,249830,34.7350409999129,34.8798768343496,34.155697662166,34.3090532515696,293236.132930591,0.0,1.0
2015-08-17,40.56,40.79,40.195,40.76,162126,34.5561261456087,34.7520805098466,34.2451550893181,34.726521244946,190294.205209563,0.0,1.0
2015-08-18,40.58,40.85,40.31,40.6,121902,34.5731656555425,34.8031990396478,34.3431322714371,34.5902051654762,143081.57978027,0.0,1.0
2015-08-19,40.47,40.75,40.13,40.33,213887,34.4794483509069,34.7180014899792,34.1897766820335,34.3601717813708,251048.299900434,0.0,1.0
2015-08-20,40.22,40.48,39.885,40.15,266022,34.2664544767353,34.4879681058738,33.9810426853453,34.2068161919672,312241.374352406,0.0,1.0
2015-08-21,40.07,40.62,39.02,39.51,366056,34.1386581522323,34.6072446754099,33.2440838807114,33.6615518740878,429655.549277671,0.0,1.0
2015-08-24,39.77,40.85,38.22,38.51,572590,33.8830655032263,34.8031990396478,32.5625034833621,32.8095763774012,672073.319276017,0.0,1.0
2015-08-25,39.71,40.76,39.65,40.76,392067,33.8319469734251,34.726521244946,33.7808284436239,34.726521244946,460185.770042422,0.0,1.0
2015-08-26,41.03,41.09,39.95,40.45,322758,34.9565546290514,35.0076731588526,34.0364210926299,34.4624088409732,378834.838860072,0.0,1.0
2015-08-27,41.39,41.7,40.61,41.08,332927,35.2632658078586,35.5273782118315,34.5987249204431,34.9991534038858,390770.628139867,0.0,1.0
2015-08-28,41.82,42.0,41.21,41.64,160965,35.6296152714338,35.7829708608374,35.109910218455,35.4762596820303,188931.489961865,0.0,1.0
2015-08-31,42.34,42.65,41.2,41.68,240754,36.0726425297109,36.3367549336837,35.1013904634882,35.5103387018977,282583.244396476,0.0,1.0
2015-09-01,40.57,41.73,40.47,41.7,369382,34.5646459005756,35.5529374767321,34.4794483509069,35.5273782118315,433559.417420516,0.0,1.0
2015-09-02,40.46,41.05,40.29,40.84,300827,34.4709285959401,34.9735941389852,34.3260927615033,34.794679284681,353093.488216431,0.0,1.0
2015-09-03,40.31,40.83,40.31,40.46,263339,34.3431322714371,34.7861595297141,34.3431322714371,34.4709285959401,309092.222750706,0.0,1.0
2015-09-04,40.2,40.53,39.72,40.02,326239,34.2494149668016,34.5305668807081,33.840466728392,34.096059377398,382920.637117812,0.0,1.0
2015-09-08,40.56,41.09,40.4,40.72,206782,34.5561261456087,35.0076731588526,34.4198100661389,34.6924422250786,242708.858182178,0.0,1.0
2015-09-09,40.48,40.96,40.44,40.83,206220,34.4879681058738,34.8969163442834,34.4538890860063,34.7861595297141,242049.214797849,0.0,1.0
2015-09-10,40.16,40.62,40.01,40.4,163150,34.2153359469341,34.6072446754099,34.0875396224311,34.4198100661389,191496.117710547,0.0,1.0
2015-09-11,39.85,39.97,39.385,39.88,199406,33.9512235429612,34.0534606025636,33.555054937002,33.9767828078618,234051.332198525,0.0,1.0
2015-09-14,39.67,39.93,39.46,39.85,160977,33.7978679535576,34.0193815826962,33.6189530992535,33.9512235429612,188945.574873986,0.0,1.0
2015-09-15,40.27,40.43,39.62,39.67,183391,34.3090532515696,34.4453693310395,33.7552691787233,33.7978679535576,215253.843230493,0.0,1.0
2015-09-16,41.13,41.4,40.35,40.35,244080,35.0417521787201,35.2717855628255,34.3772112913045,34.3772112913045,286487.112539322,0.0,1.0
2015-09-17,40.52,41.21,40.49,41.04,239293,34.5220471257413,35.109910218455,34.4964878608407,34.9650743840183,280868.406345755,0.0,1.0
2015-09-18,39.95,40.26,39.85,40.07,410891,34.0364210926299,34.3005334966027,33.9512235429612,34.1386581522323,482280.302189423,0.0,1.0
2015-09-21,40.08,40.69,39.79,40.13,210958,34.1471779071992,34.666882960178,33.90010501316,34.1897766820335,247610.407600254,0.0,1.0
2015-09-22,39.13,39.925,38.73,39.61,277828,33.3378011853469,34.0151217052127,32.9970109866722,33.7467494237565,326098.580394029,0.0,1.0
2015-09-23,38.49,39.42,38.47,39.27,161119,32.7925368674675,33.584874079386,32.7754973575337,33.457077754883,189112.246334083,0.0,1.0
2015-09-24,38.19,38.37,37.25,38.2,263734,32.5369442184615,32.6902998078651,31.7360872515761,32.5454639734283,309555.851108019,0.0,1.0
2015-09-25,39.12,39.21,38.33,38.33,253094,33.32928143038,33.4059592250818,32.6562207879976,32.6562207879976,297067.229027479,0.0,1.0
2015-09-28,38.75,39.12,38.57,38.97,228994,33.014050496606,33.32928143038,32.8606949072024,33.201485105877,268780.030517983,0.0,1.0
2015-09-29,38.71,39.48,38.48,38.79,180809,32.9799714767385,33.6359926091872,32.7840171125006,33.0481295164734,212223.239639144,0.0,1.0
2015-09-30,38.15,39.35,37.95,38.9,309741,32.502865198594,33.5252357946179,32.3324700992567,33.141846821109,363556.230436914,0.0,1.0
2015-10-01,37.64,38.524,37.15,38.21,295525,32.0683576952838,32.8215040343548,31.6508897019074,32.5539837283952,346870.304544342,0.0,1.0
2015-10-02,38.54,38.54,37.09,37.42,206754,32.8351356423018,32.8351356423018,31.5997711721062,31.8809230860128,242675.993387229,0.0,1.0
2015-10-05,40.32,40.38,38.75,38.75,230381,34.3516520264039,34.4027705562051,33.014050496606,33.014050496606,270408.011610626,0.0,1.0
2015-10-06,40.25,40.91,40.17,40.17,156554,34.2920137416359,34.854317569449,34.223855701901,34.223855701901,183754.111014753,0.0,1.0
2015-10-07,41.05,41.46,40.4,40.4,204303,34.9735941389852,35.3229040926267,34.4198100661389,34.4198100661389,239799.150086533,0.0,1.0
2015-10-08,42.25,42.32,40.95,40.95,152518,35.9959647350091,36.0556030197772,34.8883965893165,34.8883965893165,179016.88557142,0.0,1.0
2015-10-09,41.82,42.35,41.76,42.26,204148,35.6296152714338,36.0811622846778,35.5784967416327,36.004484489976,239617.219971638,0.0,1.0
2015-10-12,41.66,42.08,41.39,41.93,98934,35.493299191964,35.8511289005724,35.2632658078586,35.7233325760694,116123.057980847,0.0,1.0
2015-10-13,41.14,42.12,41.13,41.45,101777,35.050271933687,35.8852079204398,35.0417521787201,35.3143843376598,119460.008410826,0.0,1.0
2015-10-14,40.63,41.39,40.51,41.14,153979,34.6157644303768,35.2632658078586,34.5135273707744,35.050271933687,180731.723622141,0.0,1.0
2015-10-15,40.9,40.91,39.59,40.83,231030,34.8457978144822,34.854317569449,33.7297099138227,34.7861595297141,271169.770607831,0.0,1.0
2015-10-16,40.13,40.98,39.39,40.95,179519,34.1897766820335,34.9139558542171,33.5593148144854,34.8883965893165,210709.111586146,0.0,1.0
2015-10-19,40.1,40.17,39.77,39.96,152442,34.1642174171329,34.223855701901,33.8830655032263,34.0449408475968,178927.681127988,0.0,1.0
2015-10-20,40.41,40.74,39.69,39.99,118666,34.4283298211057,34.7094817350123,33.8149074634914,34.0705001124974,139283.348478332,0.0,1.0
2015-10-21,40.07,40.92,40.02,40.41,252695,34.1386581522323,34.8628373244159,34.096059377398,34.4283298211057,296598.905699458,0.0,1.0
2015-10-22,41.03,41.53,40.28,40.28,302052,34.9565546290514,35.3825423773947,34.3175730065365,34.3175730065365,354531.322995441,0.0,1.0
2015-10-23,40.89,41.5,40.82,41.12,260958,34.8372780595153,35.3569831124941,34.7776397747472,35.0332324237532,306297.541437382,0.0,1.0
2015-10-26,39.87,41.13,39.81,40.89,327428,33.968263052895,35.0417521787201,33.9171445230938,34.8372780595153,384316.217160459,0.0,1.0
2015-10-27,38.33,39.695,37.76,39.58,415379,32.6562207879976,33.8191673409748,32.1705947548862,33.7211901588559,487548.059322644,0.0,1.0
2015-10-28,39.24,40.7,37.0,37.0,749832,33.4315184899824,34.6754027151449,31.5230933774044,31.5230933774044,880109.81878722,0.0,1.0
2015-10-29,39.82,40.27,38.5901,38.69,411500,33.9256642780606,34.3090532515696,32.8778196146858,32.9629319668048,482995.11147956,0.0,1.0
2015-10-30,41.31,42.0,39.75,39.97,415922,35.1951077681237,35.7829708608374,33.8660259932926,34.0534606025636,488185.401596115,0.0,1.0
2015-11-02,42.68,43.54,41.28,41.28,445691,36.3623141985843,37.0950131257348,35.1695485032231,35.1695485032231,523126.547340064,0.0,1.0
2015-11-03,43.1,43.24,41.9,42.65,384437,36.7201439071927,36.8394204767288,35.6977733111688,36.3367549336837,451230.113418876,0.0,1.0
2015-11-04,43.16,43.42,42.99,43.1,170837,36.7712624369939,36.9927760661324,36.6264266025572,36.7201439071927,200518.677666667,0.0,1.0
2015-11-05,42.78,43.43,42.59,43.15,192367,36.447511748253,37.0012958210993,36.2856364038825,36.762742682027,225789.357496934,0.0,1.0
2015-11-06,42.84,42.84,41.54,42.61,222876,36.4986302780542,36.4986302780542,35.3910621323616,36.3026759138163,261599.072821672,0.0,1.0
2015-11-09,41.86,42.82,41.67,42.82,201224,35.6636942913013,36.4815907681205,35.5018189469309,36.4815907681205,236185.196384843,0.0,1.0
2015-11-10,41.86,42.12,41.58,41.87,124545,35.6636942913013,35.8852079204398,35.4251411522291,35.6722140462682,146183.781674901,0.0,1.0
2015-11-11,41.99,42.35,41.72,41.94,216145,35.7744511058706,36.0811622846778,35.5444177217652,35.7318523310362,253698.610864518,0.0,1.0
2015-11-12,40.4,41.54,40.32,41.0,121710,34.6498434502443,35.6275865575036,34.5812298988576,35.1644450856439,141907.827291073,0.27,1.0
2015-11-13,40.05,40.77,39.86,40.15,134780,34.3496591629278,34.9671811254074,34.1867019783846,34.4354261021611,157146.799460117,0.0,1.0
2015-11-16,40.4,40.54,39.73,40.07,212736,34.6498434502443,34.7699171651708,34.0752049573813,34.3668125507744,248039.631473123,0.0,1.0
2015-11-17,40.48,41.4,40.33,40.33,215538,34.7184570016309,35.507512842577,34.589806592781,34.589806592781,251306.624588476,0.0,1.0
2015-11-18,40.74,40.86,40.19,40.71,207273,34.9414510436374,35.0443713707173,34.4697328778544,34.9157209618674,241670.044253576,0.0,1.0
2015-11-19,40.79,40.96,40.435,40.75,161220,34.984334513254,35.1301383099506,34.6798618789759,34.9500277375607,187974.528928329,0.0,1.0
2015-11-20,41.38,41.7,40.91,41.06,145319,35.4903594547304,35.7648136602769,35.087254840334,35.2159052491839,169434.751081353,0.0,1.0
2015-11-23,41.51,41.64,41.06,41.31,134998,35.6018564757336,35.7133534967369,35.2159052491839,35.4303225972671,157400.976654674,0.0,1.0
2015-11-24,42.52,42.59,41.36,41.36,229188,36.4681025619898,36.528139419453,35.4732060668837,35.4732060668837,267221.848009092,0.0,1.0
2015-11-25,42.26,42.65,42.01,42.53,147277,36.2451085199832,36.579599582993,36.0306911719,36.4766792559131,171717.682030626,0.0,1.0
2015-11-27,42.24,42.39,41.92,42.21,66136,36.2279551321366,36.3566055409865,35.9535009265901,36.2022250503666,77111.2978861428,0.0,1.0
2015-11-30,42.65,42.745,41.92,42.31,253887,36.579599582993,36.6610781752646,35.9535009265901,36.2879919895999,296019.657772154,0.0,1.0
2015-12-01,42.75,42.96,42.21,42.73,193152,36.6653665222263,36.8454770946162,36.2022250503666,36.6482131343796,225205.658178666,0.0,1.0
2015-12-02,41.92,42.6,41.58,42.6,152751,35.9535009265901,36.5367161133764,35.6618933331969,36.5367161133764,178100.094704944,0.0,1.0
2015-12-03,41.89,42.09,41.5,42.03,209973,35.9277708448201,36.0993047232867,35.5932797818103,36.0478445597467,244818.110424687,0.0,1.0
2015-12-04,41.62,42.14,41.48,41.88,286443,35.6962001088902,36.1421881929033,35.5761263939637,35.9191941508968,333978.340093148,0.0,1.0
2015-12-07,41.0,41.595,40.53,41.49,262808,35.1644450856439,35.6747583740819,34.7613404712475,35.584703087887,306421.101591591,0.0,1.0
2015-12-08,39.92,40.67,39.84,40.56,147918,34.2381621419245,34.8814141861741,34.1695485905379,34.7870705530175,172465.056258656,0.0,1.0
2015-12-09,40.13,40.28,39.59,39.87,217175,34.4182727143144,34.5469231231643,33.9551312424547,34.1952786723079,253215.285448516,0.0,1.0
2015-12-10,40.12,40.566,39.99,40.06,202344,34.4096960203911,34.7922165693715,34.2981989993878,34.3582358568511,235923.074565648,0.0,1.0
2015-12-11,39.72,39.93,39.317,39.83,193004,34.066628263458,34.2467388358479,33.7209874983479,34.1609718966146,225033.097514472,0.0,1.0
2015-12-14,39.89,40.04,39.39,39.77,299498,34.2124320601545,34.3410824690045,33.7835973639882,34.1095117330746,349199.823005686,0.0,1.0
2015-12-15,39.25,40.27,38.65,40.12,518680,33.6635236490616,34.538346429241,33.1489220136619,34.4096960203911,604755.170974727,0.0,1.0
2015-12-16,39.08,39.52,38.81,39.41,326526,33.517719852365,33.8950943849914,33.2861491164351,33.8007507518348,380713.131328938,0.0,1.0
2015-12-17,38.91,39.21,38.69,39.21,269743,33.3719160556684,33.6292168733683,33.1832287893552,33.6292168733683,314506.96784961,0.0,1.0
2015-12-18,38.8,39.16,38.36,38.95,555250,33.2775724225118,33.5863334037516,32.9001978898854,33.4062228313617,647393.978336773,0.0,1.0
2015-12-21,39.3,39.43,38.76,38.97,177729,33.7064071186782,33.8179041396815,33.2432656468185,33.4233762192084,207223.204639021,0.0,1.0
2015-12-22,39.94,40.25,39.23,39.33,139095,34.2553155297712,34.5211930413943,33.6463702612149,33.7321372004482,162177.875581726,0.0,1.0
2015-12-23,41.14,41.56,40.14,40.14,260728,35.2845188005705,35.6447399453503,34.4268494082377,34.4268494082377,303995.924689401,0.0,1.0
2015-12-24,40.85,41.3,40.7,41.08,82561,35.035794676794,35.4217459033438,34.9071442679441,35.2330586370305,96262.0337604004,0.0,1.0
2015-12-28,40.41,40.69,39.9,40.61,155871,34.6584201441676,34.8985675740208,34.2210087540779,34.8299540226341,181737.860058228,0.0,1.0
2015-12-29,40.93,41.2,40.22,40.59,173406,35.1044082281806,35.3359789641105,34.4954629596244,34.8128006347875,202182.800913942,0.0,1.0
2015-12-30,40.75,41.13,40.62,40.74,163498,34.9500277375607,35.2759421066472,34.8385307165575,34.9414510436374,190630.564016399,0.0,1.0
2015-12-31,40.49,41.05,40.15,40.73,233908,34.7270336955542,35.2073285552606,34.4354261021611,34.9328743497141,272725.134056367,0.0,1.0
2016-01-04,39.76,40.12,38.75,40.01,266485,34.1009350391513,34.4096960203911,33.2346889528952,34.3153523872345,310708.30133647,0.0,1.0
2016-01-05,39.73,40.76,39.22,39.76,163638,34.0752049573813,34.9586044314841,33.6377935672916,34.1009350391513,190793.797077123,0.0,1.0
2016-01-06,39.71,39.97,39.05,39.24,226567,34.0580515695346,34.2810456115412,33.491989770595,33.6549469551382,264165.891922247,0.0,1.0
2016-01-07,39.11,39.4,38.705,39.14,205887,33.543449934135,33.7921740579115,33.1960938302402,33.569180015905,240054.036952405,0.0,1.0
2016-01-08,38.43,39.3136,38.35,39.18,256260,32.9602347473487,33.7180714224139,32.8916211959621,33.6034867915983,298786.45815143,0.0,1.0
2016-01-11,38.37,38.5399,37.785,38.51,134983,32.9087745838087,33.0544926135661,32.407037989294,33.0288482987353,157383.487398168,0.0,1.0
2016-01-12,38.44,38.88,37.62,38.6,156251,32.968811441272,33.3461859738984,32.2655225395591,33.1060385440453,182180.921223051,0.0,1.0
2016-01-13,37.34,38.76,37.05,38.45,172357,32.025375109706,33.2432656468185,31.7766509859294,32.9773881351953,200959.718908944,0.0,1.0
2016-01-14,37.98,38.3,36.72,37.5,203717,32.5742835207989,32.8487377263454,31.4936200864596,32.1626022124792,237523.92451118,0.0,1.0
2016-01-15,37.66,37.84,36.61,36.99,240629,32.2998293152524,32.4542098058723,31.399276453303,31.7251908223895,280561.486921566,0.0,1.0
2016-01-19,36.67,37.98,36.2,37.98,230364,31.450736616843,32.5742835207989,31.0476320024466,32.5742835207989,268593.005719176,0.0,1.0
2016-01-20,37.07,37.35,35.55,36.21,351243,31.7938043737761,32.0339518036293,30.4901468974303,31.0562086963699,409531.928199808,0.0,1.0
2016-01-21,36.89,37.485,36.6358,37.14,189492,31.6394238831562,32.1497371715942,31.4214043236252,31.8538412312394,220938.27959116,0.0,1.0
2016-01-22,38.01,38.135,37.075,37.35,231429,32.6000136025689,32.7072222766105,31.7980927207378,32.0339518036293,269834.742931114,0.0,1.0
2016-01-25,36.97,37.95,36.9,37.79,245578,31.7080374345428,32.548553439029,31.6480005770795,32.4113263362557,286331.775618169,0.0,1.0
2016-01-26,38.0,38.2184,37.07,37.26,212082,32.5914369086456,32.7787519039311,31.7938043737761,31.9567615583193,247277.099889454,0.0,1.0
2016-01-27,37.34,38.005,37.11,37.77,344596,32.025375109706,32.5957252556073,31.8281111494694,32.3941729484091,401781.855666706,0.0,1.0
2016-01-28,37.88,39.49,37.38,38.49,244515,32.4885165815657,33.8693643032214,32.0596818853993,33.0116949108887,285092.370307097,0.0,1.0
2016-01-29,38.44,38.44,37.47,37.78,351143,32.968811441272,32.968811441272,32.1368721307092,32.4027496423324,409415.333156433,0.0,1.0
2016-02-01,38.43,39.02,37.57,38.22,237722,32.9602347473487,33.466259688825,32.2226390699425,32.7801241749588,277172.069010669,0.0,1.0
2016-02-02,37.58,38.04,37.18,37.97,248951,32.2312157638658,32.6257436843389,31.8881480069327,32.5657068268756,290264.52643119,0.0,1.0
2016-02-03,38.26,38.54,37.15,37.74,226330,32.8144309506521,33.0545783805053,31.8624179251627,32.3684428666391,263889.561669449,0.0,1.0
2016-02-04,39.34,39.92,38.2,38.2,207424,33.7407138943715,34.2381621419245,32.7629707871121,32.7629707871121,241846.102769071,0.0,1.0
2016-02-05,38.98,39.85,38.93,39.2,282278,33.4319529131317,34.1781252844612,33.3890694435151,33.6206401794449,329122.156536601,0.0,1.0
2016-02-08,38.73,38.89,37.95,38.52,246999,33.2175355650485,33.3547626678218,32.548553439029,33.0374249926586,287988.59118452,0.0,1.0
2016-02-09,38.76,39.13,37.88,38.26,263802,33.2432656468185,33.5606033219816,32.4885165815657,32.8144309506521,307580.056322733,0.0,1.0
2016-02-10,39.16,39.5,38.68,38.89,219694,33.5863334037516,33.8779409971448,33.1746520954319,33.3547626678218,256152.314591119,0.0,1.0
2016-02-11,39.26,39.33,38.11,38.16,246317,33.9122477728381,33.972712809621,32.9188935971182,32.962082909106,285159.67106567,0.28,1.0
2016-02-12,39.19,40.37,39.05,39.58,264721,33.8517827360551,34.8710504989677,33.7308526624892,34.1886593695601,306465.868308624,0.0,1.0
2016-02-16,39.35,39.61,38.77,39.55,239768,33.9899885344162,34.2145729567528,33.4889925153574,34.1627457823674,277577.934174553,0.0,1.0
2016-02-17,39.3,40.43,39.3,39.55,319876,33.9467992224283,34.9228776733531,33.9467992224283,34.1627457823674,370318.471489188,0.0,1.0
2016-02-18,39.63,39.83,39.1,39.48,214976,34.231848681548,34.4046059294992,33.774041974477,34.1022807455845,248876.388747075,0.0,1.0
2016-02-19,39.2,39.93,39.01,39.38,382944,33.8604205984527,34.4909845534749,33.696301212899,34.0159021216088,443331.905944664,0.0,1.0
2016-02-22,38.93,39.85,38.37,39.47,375313,33.6271983137184,34.4218816542944,33.1434780194548,34.0936428831869,434497.544329745,0.0,1.0
2016-02-23,38.72,39.03,37.64,38.7,348681,33.4458032033696,33.7135769376941,32.5129140644326,33.4285274785745,403665.842255503,0.0,1.0
2016-02-24,37.93,38.42,37.12,38.42,305800,32.763412073962,33.1866673314427,32.0637452197593,33.1866673314427,354022.773141447,0.0,1.0
2016-02-25,38.01,38.22,37.165,37.9,250789,32.8325149731425,33.0139100834914,32.1026156005483,32.7374984867693,290336.877872369,0.0,1.0
2016-02-26,38.65,38.95,38.0,38.17,253492,33.3853381665866,33.6444740385136,32.823877110745,32.9707207715036,293466.124294218,0.0,1.0
2016-02-29,38.5,38.97,38.32,38.65,230539,33.2557702306232,33.6617497633087,33.100288707467,33.3853381665866,266893.577819673,0.0,1.0
2016-03-01,39.19,39.19,38.46,38.75,200698,33.8517827360551,33.8517827360551,33.2212187810329,33.4717167905623,232346.836245723,0.0,1.0
2016-03-02,39.18,39.36,38.74,39.13,213699,33.8431448736576,33.9986263968137,33.4630789281647,33.7999555616697,247398.013726468,0.0,1.0
2016-03-03,39.89,40.06,38.9,39.2,224530,34.4564331038846,34.6032767646432,33.6012847265258,33.8604205984527,259936.995596629,0.0,1.0
2016-03-04,39.76,40.14,39.18,39.91,235417,34.3441408927163,34.6723796638237,33.8431448736576,34.4737088286798,272540.808321256,0.0,1.0
2016-03-07,40.67,40.69,39.36,39.67,241652,35.1301863708947,35.1474620956898,33.9986263968137,34.2664001311382,279759.029349826,0.0,1.0
2016-03-08,40.43,40.8,40.08,40.36,196766,34.9228776733531,35.242478582063,34.6205524894384,34.8624126365702,227794.784107096,0.0,1.0
2016-03-09,40.15,40.81,40.07,40.53,129315,34.6810175262213,35.2511164444606,34.6119146270408,35.0092562973288,149707.177595769,0.0,1.0
2016-03-10,39.81,40.23,38.89,40.23,187982,34.3873302047041,34.7501204254018,33.5926468641282,34.7501204254018,217625.60150646,0.0,1.0
2016-03-11,40.11,40.19,39.58,40.05,95343,34.6464660766311,34.7155689758116,34.1886593695601,34.5946389022457,110378.002811069,0.0,1.0
2016-03-14,40.0,40.44,39.66,39.94,99700,34.5514495902578,34.9315155357507,34.2577622687406,34.4996224158725,115422.074827346,0.0,1.0
2016-03-15,39.83,39.97,39.58,39.74,114201,34.4046059294992,34.5255360030651,34.1886593695601,34.3268651679212,132209.793052735,0.0,1.0
2016-03-16,40.97,41.01,39.83,39.83,317243,35.3893222428216,35.4238736924119,34.4046059294992,34.4046059294992,367270.263635422,0.0,1.0
2016-03-17,41.75,41.93,40.78,40.97,148911,36.0630755098316,36.2185570329878,35.2252028572679,35.3893222428216,172393.3458838,0.0,1.0
2016-03-18,41.55,41.99,41.02,41.99,224996,35.8903182618803,36.2703842073732,35.4325115548094,36.2703842073732,260476.480921299,0.0,1.0
2016-03-21,42.04,42.09,41.25,41.56,197072,36.313573519361,36.3567628313488,35.6311823899534,35.8989561242779,228149.038419003,0.0,1.0
2016-03-22,41.93,42.46,41.28,41.77,118945,36.2185570329878,36.6763637400587,35.6570959771461,36.0803512346268,137701.89258113,0.0,1.0
2016-03-23,41.6,41.91,41.11,41.9,153114,35.9335075738682,36.2012813081927,35.5102523163875,36.1926434457951,177259.133050293,0.0,1.0
2016-03-24,42.5,42.5,41.15,41.26,587311,36.710915189649,36.710915189649,35.5448037659778,35.639820252351,679926.320851786,0.0,1.0
2016-03-28,42.89,43.06,42.23,42.41,368616,37.047791823154,37.1946354839126,36.4776929049147,36.6331744280709,426744.468751823,0.0,1.0
2016-03-29,43.71,43.73,42.18,42.73,291110,37.7560965397543,37.7733722645494,36.4345035929269,36.9095860247929,337016.250782232,0.0,1.0
2016-03-30,43.91,44.24,43.59,43.87,227985,37.9288537877055,38.2139032468252,37.6524421909835,37.8943023381153,263936.82777846,0.0,1.0
2016-03-31,43.4,44.0,43.0,44.0,248724,37.4883228054298,38.0065945492836,37.1428083095272,38.0065945492836,287946.240113908,0.0,1.0
2016-04-01,44.12,44.25,42.71,43.03,202046,38.1102488980544,38.2225411092227,36.8923102999978,37.1687218967199,233907.407528243,0.0,1.0
2016-04-04,43.67,44.17,43.25,44.17,222396,37.721545090164,38.1534382100422,37.3587548694663,38.1534382100422,257466.476963915,0.0,1.0
2016-04-05,43.31,43.65,42.98,43.26,221751,37.4105820438517,37.7042693653689,37.125532584732,37.3673927318639,256719.764443718,0.0,1.0
2016-04-06,43.27,43.4,42.52,43.19,273939,37.3760305942614,37.4883228054298,36.7281909144441,37.3069276950809,317137.490031377,0.0,1.0
2016-04-07,43.05,43.63,42.69,43.1,194291,37.185997621515,37.6869936405737,36.8750345752027,37.2291869335028,224929.491878433,0.0,1.0
2016-04-08,43.51,43.9,43.225,43.35,189551,37.583339291803,37.920215925308,37.3371602134724,37.4451334934419,219442.023125358,0.0,1.0
2016-04-11,43.3,43.9,42.75,43.25,196431,37.4019441814541,37.920215925308,36.9268617495881,37.3587548694663,227406.956674126,0.0,1.0
2016-04-12,43.36,43.45,42.95,43.2,199145,37.4537713558395,37.5315121174176,37.0996189975394,37.3155655574785,230548.937728102,0.0,1.0
2016-04-13,44.6,44.6,43.36,43.63,258467,38.5248662931375,38.5248662931375,37.4537713558395,37.6869936405737,299225.651097287,0.0,1.0
2016-04-14,44.63,44.85,44.28,44.5,170855,38.5507798803302,38.7408128530766,38.2484546964154,38.4384876691619,197797.779284114,0.0,1.0
2016-04-15,44.88,44.99,44.34,44.63,136624,38.7667264402693,38.8617429266425,38.3002818708008,38.5507798803302,158168.761797505,0.0,1.0
2016-04-18,44.99,45.22,44.61,44.85,133835,38.8617429266425,39.0604137617865,38.5335041555351,38.7408128530766,154939.953706297,0.0,1.0
2016-04-19,44.98,45.57,44.85,45.14,140737,38.8531050642449,39.3627389457012,38.7408128530766,38.991310862606,162930.35651932,0.0,1.0
2016-04-20,45.21,45.55,44.77,44.92,216212,39.0517758993889,39.3454632209061,38.6717099538961,38.8012778898596,250307.298320663,0.0,1.0
2016-04-21,45.25,45.66,44.85,45.19,151602,39.0863273489792,39.4404797072793,38.7408128530766,39.0345001745938,175508.699979692,0.0,1.0
2016-04-22,45.69,45.88,44.92,45.17,268037,39.466393294472,39.6305126800257,38.8012778898596,39.0172244497987,310304.781048117,0.0,1.0
2016-04-25,44.98,45.71,44.78,45.71,250619,38.8531050642449,39.4836690192672,38.6803478162937,39.4836690192672,290140.06992131,0.0,1.0
2016-04-26,45.52,45.68,45.0,45.05,188931,39.3195496337134,39.4577554320745,38.8703807890401,38.9135701010279,218724.252950905,0.0,1.0
2016-04-27,45.85,46.09,45.29,45.65,164088,39.6045990928331,39.8119077903746,39.1208787985694,39.4318418448818,189963.665138109,0.0,1.0
2016-04-28,45.81,46.76,44.85,45.27,425580,39.5700476432428,40.3906445710114,38.7408128530766,39.1036030737743,492691.340070429,0.0,1.0
2016-04-29,45.83,46.16,45.27,45.9,320685,39.5873233680379,39.8723728271575,39.1036030737743,39.6477884048209,371255.045797466,0.0,1.0
2016-05-02,46.06,46.17,45.59,46.13,234634,39.7859942031819,39.8810106895551,39.3800146704964,39.8464592399649,271634.334052552,0.0,1.0
2016-05-03,45.26,46.0,44.7,45.65,197498,39.0949652113767,39.7341670287965,38.6112449171131,39.4318418448818,228642.215990483,0.0,1.0
2016-05-04,44.94,45.28,44.63,45.09,151617,38.8185536146547,39.1122409361719,38.5507798803302,38.9481215506182,175526.065387138,0.0,1.0
2016-05-05,44.62,45.48,44.58,45.11,199782,38.5421420179326,39.2849981841232,38.5075905683424,38.9653972754133,231286.388697661,0.0,1.0
2016-05-06,45.0,45.1,44.28,44.6,296657,38.8703807890401,38.9567594130157,38.2484546964154,38.5248662931375,343437.978455926,0.0,1.0
2016-05-09,44.51,45.31,44.41,44.91,169690,38.4471255315594,39.1381545233646,38.3607469075838,38.792640027462,196449.06597244,0.0,1.0
2016-05-10,44.91,44.97,44.39,44.6,153761,38.792640027462,38.8444672018474,38.3434711827886,38.5248662931375,178008.160958149,0.0,1.0
2016-05-11,44.57,44.94,44.27,44.94,154631,38.4989527059448,38.8185536146547,38.2398168340179,38.8185536146547,179015.354590043,0.0,1.0
2016-05-12,43.8,44.53,43.45,44.53,176227,38.0756974484641,38.7102924059385,37.7714395921408,38.7102924059385,202720.977349066,0.28,1.0
2016-05-13,43.31,43.84,43.22,43.75,197538,37.6497364496115,38.1104697749011,37.5714987151283,38.032232040418,227235.874318804,0.0,1.0
2016-05-16,43.65,43.88,43.29,43.41,308688,37.9453012243256,38.1452421013381,37.632350286393,37.7366672657038,355096.171732643,0.0,1.0
2016-05-17,43.47,44.42,43.285,43.66,187274,37.7888257553593,38.6146685082369,37.6280037455884,37.9539943059348,215428.783966526,0.0,1.0
2016-05-18,43.49,43.92,42.72,43.3,161605,37.8062119185778,38.180014427775,37.1368446346664,37.6410433680022,185900.705025313,0.0,1.0
2016-05-19,42.85,43.73,42.63,43.36,139167,37.2498546955865,38.0148458771995,37.0586069001833,37.6932018576577,160089.374810543,0.0,1.0
2016-05-20,43.21,43.44,42.92,42.94,165005,37.5628056335191,37.7627465105316,37.3107062668512,37.3280924300696,189811.861221508,0.0,1.0
2016-05-23,43.29,43.61,42.88,43.2,178542,37.632350286393,37.9105288978886,37.2759339404142,37.5541125519098,205384.014582652,0.0,1.0
2016-05-24,44.56,44.62,43.5875,43.66,229149,38.7363716507663,38.7885301404217,37.8909694642678,37.9539943059348,263599.273882896,0.0,1.0
2016-05-25,44.93,44.97,44.53,44.53,129969,39.0580156703081,39.092787996745,38.7102924059385,38.7102924059385,149508.546959778,0.0,1.0
2016-05-26,44.48,45.05,44.46,44.87,105159,38.6668269978924,39.1623326496189,38.6494408346739,39.0058571806526,120968.610128133,0.0,1.0
2016-05-27,45.17,45.37,44.56,44.56,161772,39.2666496289298,39.4405112611146,38.7363716507663,38.7363716507663,186092.81181495,0.0,1.0
2016-05-31,45.2,45.47,44.89,45.24,192635,39.2927288737575,39.527442077207,39.0232433438711,39.3275012001945,221595.75701588,0.0,1.0
2016-06-01,45.27,45.35,44.48,45.05,161755,39.3535804450222,39.4231250978961,38.6668269978924,39.1623326496189,186073.256033969,0.0,1.0
2016-06-02,45.04,45.47,44.81,45.11,186751,39.1536395680097,39.527442077207,38.9536986909972,39.2144911392744,214827.156116347,0.0,1.0
2016-06-03,45.42,45.47,44.52,44.98,195077,39.4839766691608,39.527442077207,38.7015993243293,39.1014810783543,224404.887436793,0.0,1.0
2016-06-06,46.02,46.27,45.2,45.53,146736,40.0055615657151,40.222888605946,39.2927288737575,39.5796005668624,168796.298707307,0.0,1.0
2016-06-07,46.31,46.51,45.92,46.09,98366,40.257660932383,40.4315225645677,39.9186307496227,40.0664131369797,113154.350116147,0.0,1.0
2016-06-08,46.91,47.03,46.33,46.33,150190,40.7792458289373,40.8835628082481,40.2750470956015,40.2750470956015,172769.573266618,0.0,1.0
2016-06-09,47.13,47.18,46.3,46.68,230500,40.9704936243405,41.0139590323867,40.2489678507737,40.5793049519248,265153.383300855,0.0,1.0
2016-06-10,46.3,46.63,46.03,46.5,257481,40.2489678507737,40.5358395438786,40.0142546473243,40.4228294829585,296190.708397777,0.0,1.0
2016-06-13,46.14,46.23,45.68,46.2,187769,40.1098785450259,40.1881162795091,39.709996791001,40.1620370346814,215998.20229509,0.0,1.0
2016-06-14,46.49,46.56,45.505,46.12,138567,40.4141364013493,40.4749879726139,39.5578678628393,40.0924923818074,159399.17077592,0.0,1.0
2016-06-15,45.41,46.56,45.35,46.56,179816,39.4752835875515,40.4749879726139,39.4231250978961,40.4749879726139,206849.547816167,0.0,1.0
2016-06-16,45.68,45.72,44.72,45.12,110777,39.709996791001,39.7447691174379,38.8754609565141,39.2231842208836,127431.220572316,0.0,1.0
2016-06-17,45.27,46.0,44.91,45.81,342026,39.3535804450222,39.9881754024966,39.0406295070896,39.8230068519211,393446.208576391,0.0,1.0
2016-06-20,45.6,46.25,45.56,45.78,143352,39.6404521381271,40.2055024427275,39.6056798116901,39.7969276070933,164903.547952035,0.0,1.0
2016-06-21,45.33,45.5008,44.96,45.4,115965,39.4057389346776,39.5542167685634,39.0840949151358,39.4665905059423,133399.184791686,0.0,1.0
2016-06-22,45.48,45.64,45.13,45.36,144639,39.5361351588162,39.675224464564,39.2318773024929,39.4318181795053,166384.035606301,0.0,1.0
2016-06-23,46.49,46.5,45.98,45.99,122776,40.4141364013493,40.4228294829585,39.9707892392781,39.9794823208873,141234.15092471,0.0,1.0
2016-06-24,44.52,44.98,43.94,44.82,597893,38.7015993243293,39.1014810783543,38.1974005909935,38.9623917726065,687780.268121033,0.0,1.0
2016-06-27,43.54,44.02,42.9,43.9,187641,37.8496773266239,38.2669452438674,37.2933201036327,38.1626282645565,215850.958767704,0.0,1.0
2016-06-28,43.07,43.78,42.86,43.73,190642,37.4411024909897,38.0583112852457,37.2585477771957,38.0148458771995,219303.129280875,0.0,1.0
2016-06-29,43.84,44.01,43.27,43.7,130297,38.1104697749011,38.2582521622581,37.6149641231745,37.9887666323718,149885.858498705,0.0,1.0
2016-06-30,45.14,45.16,43.725,44.07,147361,39.2405703841021,39.2579565473206,38.0104993363949,38.3104106519136,169515.261243372,0.0,1.0
2016-07-01,44.86,45.41,44.57,45.07,126907,38.9971640990434,39.4752835875515,38.7450647323755,39.1797188128374,145986.205703087,0.0,1.0
2016-07-05,44.68,44.97,44.2579,44.55,127855,38.8406886300771,39.092787996745,38.4737536553512,38.727678569157,147076.728077791,0.0,1.0
2016-07-06,45.01,45.17,44.18,44.61,181045,39.127560323182,39.2666496289298,38.4060345496152,38.7798370588125,208263.315747086,0.0,1.0
2016-07-07,44.73,45.49,44.33,45.11,159513,38.8841540381233,39.5448282404254,38.5364307737538,39.2144911392744,183494.193624596,0.0,1.0
2016-07-08,45.7,45.74,44.9,45.19,149262,39.7273829542194,39.7621552806564,39.0319364254804,39.2840357921483,171702.057693068,0.0,1.0
2016-07-11,46.1,46.2,44.96,45.68,106447,40.075106218589,40.1620370346814,39.0840949151358,39.709996791001,122450.248122456,0.0,1.0
2016-07-12,46.32,46.63,45.96,46.55,158204,40.2663540139922,40.5358395438786,39.9534030760596,40.4662948910047,181988.398489061,0.0,1.0
2016-07-13,46.33,46.57,46.04,46.51,140545,40.2750470956015,40.4836810542232,40.0229477289335,40.4315225645677,161674.543410059,0.0,1.0
2016-07-14,46.29,46.73,46.15,46.73,90152,40.2402747691645,40.622770359971,40.1185716266352,40.622770359971,103705.456882163,0.0,1.0
2016-07-15,46.36,46.909,46.02,46.57,129796,40.3011263404292,40.7783765207764,40.0055615657151,40.4836810542232,149309.538129795,0.0,1.0
2016-07-18,46.22,46.52,46.03,46.39,98718,40.1794231978998,40.440215646177,40.0142546473243,40.3272055852569,113559.269816459,0.0,1.0
2016-07-19,45.8,46.07,45.63,46.01,152521,39.8143137703118,40.0490269737613,39.6665313829548,39.9968684841058,175451.015941127,0.0,1.0
2016-07-20,46.22,46.4,45.58,45.8,165256,40.1794231978998,40.3358986668661,39.6230659749086,39.8143137703118,190100.596575992,0.0,1.0
2016-07-21,46.37,46.53,45.97,46.27,182514,40.3098194220384,40.4489087277862,39.9620961576689,40.222888605946,209953.165291854,0.0,1.0
2016-07-22,46.59,46.8,46.07,46.29,105737,40.5010672174417,40.6836219312357,40.0490269737613,40.2402747691645,121633.506681486,0.0,1.0
2016-07-25,46.67,46.9,46.23,46.5,110204,40.5706118703156,40.770552747328,40.1881162795091,40.4228294829585,126772.075719251,0.0,1.0
2016-07-26,46.97,47.15,46.48,46.81,152603,40.8314043185927,40.987879787559,40.40544331974,40.6923150128449,175545.343825858,0.0,1.0
2016-07-27,47.1,47.28,46.79,47.06,96510,40.9444143795128,41.1008898484791,40.6749288496264,40.9096420530759,111019.318969048,0.0,1.0
2016-07-28,47.21,47.25,46.7101,46.95,89668,41.0400382772144,41.0748106036514,40.6054711275686,40.8140181553742,103148.692294235,0.0,1.0
2016-07-29,46.95,47.24,46.61,47.12,162317,40.8140181553742,41.0661175220421,40.5184533806601,40.9618005427313,186719.747146399,0.0,1.0
2016-08-01,47.1,47.38,46.59,47.0,149774,40.9444143795128,41.1878206645715,40.5010672174417,40.8574835634204,172291.031802613,0.0,1.0
2016-08-02,46.78,47.06,46.57,47.06,99946,40.6662357680172,40.9096420530759,40.4836810542232,40.9096420530759,114971.88740732,0.0,1.0
2016-08-03,46.76,46.85,46.2,46.85,160980,40.6488496047987,40.7270873392819,40.1620370346814,40.7270873392819,185181.742489248,0.0,1.0
2016-08-04,46.81,47.24,46.54,46.68,111274,40.6923150128449,41.0661175220421,40.4576018093955,40.5793049519248,128002.939580995,0.0,1.0
2016-08-05,47.85,47.88,46.995,47.0,121927,41.5963955002057,41.6224747450334,40.8531370226158,40.8574835634204,140257.51221572,0.0,1.0
2016-08-08,48.07,48.1,47.75,47.75,102117,41.7876432956089,41.8137225404367,41.5094646841133,41.5094646841133,117469.275672596,0.0,1.0
2016-08-09,48.36,48.39,47.94,48.1,119991,42.0397426622769,42.0658219071046,41.6746332346888,41.8137225404367,138030.453864004,0.0,1.0
2016-08-10,48.37,48.61,48.23,48.33,115970,42.0484357438861,42.2570697025078,41.9267326013567,42.0136634174491,133404.936491975,0.0,1.0
2016-08-11,48.19,48.57,47.8,48.08,167891,42.1353665599785,42.4676230300509,41.7943664985883,42.0391870554838,192016.065138134,0.28,1.0
2016-08-12,45.79,46.43,44.031,46.26,506668,40.0369046437314,40.5964944880639,38.4989069309486,40.4478534356631,579473.56136665,0.0,1.0
2016-08-15,45.82,46.07,45.331,45.85,200738,40.0631354176844,40.2817252006269,39.6355738022491,40.0893661916375,229583.008521594,0.0,1.0
2016-08-16,45.84,45.97,45.59,45.72,125128,40.0806226003198,40.1942892874499,39.8620328173774,39.9756995045075,143108.244030976,0.0,1.0
2016-08-17,45.8,46.03,45.46,45.94,202582,40.0456482350491,40.2467508353561,39.7483661302474,40.1680585134968,231691.981748953,0.0,1.0
2016-08-18,46.15,46.21,45.18,45.9,237990,40.3516739311684,40.4041354790746,39.5035455733519,40.133084148226,272187.927537656,0.0,1.0
2016-08-19,46.37,46.62,45.905,46.21,177612,40.5440329401577,40.7626227231002,40.1374559438849,40.4041354790746,203133.922374126,0.0,1.0
2016-08-22,46.74,46.74,46.04,46.11,109326,40.8675458189125,40.8675458189125,40.2554944266738,40.3166995658976,125035.578662893,0.0,1.0
2016-08-23,46.85,46.98,46.57,46.88,103679,40.9637253234072,41.0773920105372,40.7189047665117,40.9899560973603,118577.134077804,0.0,1.0
2016-08-24,46.98,47.01,46.48,46.71,115394,41.0773920105372,41.1036227844903,40.6402124446524,40.8413150449594,131975.51876247,0.0,1.0
2016-08-25,47.26,47.27,46.3,46.77,155771,41.3222125674327,41.3309561587504,40.4828278009339,40.8937765928656,178154.484055919,0.0,1.0
2016-08-26,47.33,47.55,47.07,47.13,174791,41.3834177066566,41.5757767156459,41.1560843323965,41.2085458803027,199907.559318603,0.0,1.0
2016-08-29,47.5,47.66,47.2,47.21,96801,41.5320587590574,41.6719562201406,41.2697510195265,41.2784946108442,110710.801183128,0.0,1.0
2016-08-30,47.74,47.84,47.42,47.45,102221,41.7419049506821,41.8293408638591,41.4621100285159,41.4883408024689,116909.627046627,0.0,1.0
2016-08-31,47.52,47.99,47.23,47.69,226087,41.5495459416928,41.9604947336245,41.2959817934796,41.6981869940937,258574.528228943,0.0,1.0
2016-09-01,47.76,47.88,47.2375,47.69,162268,41.7593921333175,41.8643152291299,41.3025394869679,41.6981869940937,185585.069228457,0.0,1.0
2016-09-02,48.4,48.46,47.76,48.04,299287,42.3189819776501,42.3714435255563,41.7593921333175,42.004212690213,342292.98823044,0.0,1.0
2016-09-06,48.19,48.56,47.81,48.51,146787,42.1353665599785,42.4588794387332,41.803110089906,42.4151614821447,167879.529893987,0.0,1.0
2016-09-07,48.3,48.31,47.73,48.19,177828,42.2315460644731,42.2402896557908,41.7331613593644,42.1353665599785,203380.960452819,0.0,1.0
2016-09-08,48.27,48.32,47.87,48.32,122055,42.20531529052,42.2490332471085,41.8555716378122,42.2490332471085,139593.669883645,0.0,1.0
2016-09-09,47.05,47.94,46.94,47.92,234928,41.1385971497611,41.9167767770361,41.0424176452664,41.8992895944007,268685.934033222,0.0,1.0
2016-09-12,47.4,47.575,46.65,46.9,166247,41.4446228458805,41.5976356939401,40.7888534970532,41.0074432799956,190135.830872527,0.0,1.0
2016-09-13,46.43,47.71,46.373,47.22,196181,40.5964944880639,41.715674176729,40.546656017553,41.2872382021619,224371.191278058,0.0,1.0
2016-09-14,46.2,46.54,46.105,46.4,100486,40.3953918877569,40.6926739925586,40.3123277702388,40.5702637141108,114925.316553422,0.0,1.0
2016-09-15,46.85,46.86,46.095,46.23,137665,40.9637253234072,40.9724689147249,40.3035841789211,40.42162266171,157446.745848445,0.0,1.0
2016-09-16,46.0,46.8,45.98,46.8,314163,40.220520061403,40.9200073668187,40.2030328787676,40.9200073668187,359306.592205608,0.0,1.0
2016-09-19,46.13,46.56,45.97,46.19,108147,40.334186748533,40.710161175194,40.1942892874499,40.3866482964392,123687.16248336,0.0,1.0
2016-09-20,45.54,46.25,45.53,46.25,100530,39.818314860789,40.4391098443454,39.8095712694713,40.4391098443454,114975.639125008,0.0,1.0
2016-09-21,45.98,46.08,45.59,45.79,214610,40.2030328787676,40.2904687919445,39.8620328173774,40.0369046437314,245448.342908762,0.0,1.0
2016-09-22,46.7,46.825,46.23,46.24,169009,40.8325714536417,40.9418663451129,40.42162266171,40.4303662530277,193294.715934332,0.0,1.0
2016-09-23,45.98,46.61,45.92,46.51,115791,40.2030328787676,40.7538791317825,40.1505713308614,40.6664432186055,132429.565601549,0.0,1.0
2016-09-26,45.9,46.35,45.64,45.81,173816,40.133084148226,40.5265457575223,39.9057507739659,40.0543918263668,198792.456880059,0.0,1.0
2016-09-27,45.89,45.975,45.57,45.75,131359,40.1243405569083,40.1986610831087,39.844545634742,40.0019302784606,150234.606384382,0.0,1.0
2016-09-28,46.26,46.34,45.6673,45.93,150171,40.4478534356631,40.5178021662047,39.9296207782632,40.1593149221791,171749.793126843,0.0,1.0
2016-09-29,46.16,46.57,45.84,46.27,177523,40.3604175224861,40.7189047665117,40.0806226003198,40.4565970269808,203032.133536146,0.0,1.0
2016-09-30,46.74,46.98,45.9,46.32,155305,40.8675458189125,41.0773920105372,40.133084148226,40.5003149835693,177621.522275036,0.0,1.0
2016-10-03,46.75,46.99,46.26,46.69,163369,40.8762894102302,41.0861356018549,40.4478534356631,40.823827862324,186844.277212905,0.0,1.0
2016-10-04,46.31,47.0,46.04,46.92,100581,40.4915713922516,41.0948791931726,40.2554944266738,41.024930462631,115033.967560255,0.0,1.0
2016-10-05,46.87,46.92,46.29,46.39,167317,40.9812125060426,41.024930462631,40.4740842096162,40.5615201227931,191359.584317904,0.0,1.0
2016-10-06,47.21,47.25,46.32,46.8,163242,41.2784946108442,41.313468976115,40.5003149835693,40.9200073668187,186699.027972193,0.0,1.0
2016-10-07,46.56,47.16,46.22,47.16,114430,40.710161175194,41.2347766542557,40.4128790703923,41.2347766542557,130872.996966822,0.0,1.0
2016-10-10,46.83,47.06,46.575,46.79,109407,40.9462381407718,41.1473407410788,40.7232765621705,40.911263775501,125128.217942402,0.0,1.0
2016-10-11,45.98,46.82,45.69,46.82,114504,40.2030328787676,40.9374945494541,39.9494687305544,40.9374945494541,130957.630382671,0.0,1.0
2016-10-12,46.06,46.23,45.86,45.86,87421,40.2729816093092,40.42162266171,40.0981097829552,40.0981097829552,99982.9438769251,0.0,1.0
2016-10-13,45.55,45.8,45.42,45.64,100476,39.8270584521066,40.0456482350491,39.7133917649766,39.9057507739659,114913.879605335,0.0,1.0
2016-10-14,45.48,46.28,45.43,45.75,112090,39.7658533128828,40.4653406182985,39.7221353562943,40.0019302784606,128196.751114315,0.0,1.0
2016-10-17,45.57,45.79,45.31,45.56,79752,39.844545634742,40.0369046437314,39.6172122604819,39.8358020434243,91211.9483885171,0.0,1.0
2016-10-18,45.27,45.97,45.26,45.97,103340,39.5822378952112,40.1942892874499,39.5734943038935,40.1942892874499,118189.421537633,0.0,1.0
2016-10-19,45.7,46.02,45.091,45.37,118739,39.9582123218721,40.2380072440384,39.4257276106244,39.6696738083881,135801.177897785,0.0,1.0
2016-10-20,45.0,45.79,44.97,45.52,196549,39.3461609296333,40.0369046437314,39.3199301556803,39.8008276781536,224792.070967683,0.0,1.0
2016-10-21,44.82,45.02,44.34,44.53,146220,39.1887762859148,39.3636481122687,38.7690839026654,38.9352121377016,167231.054937418,0.0,1.0
2016-10-24,44.75,45.3,44.35,44.95,136021,39.1275711466909,39.6084686691642,38.7778274939831,39.3024429730449,155566.511582838,0.0,1.0
2016-10-25,43.85,44.55,43.5,44.55,344303,38.3406479280983,38.952699320337,38.0346222319789,38.952699320337,393777.553741744,0.0,1.0
2016-10-26,47.95,48.4,47.0,47.9,529323,41.9255203683538,42.3189819776501,41.0948791931726,41.8818024117653,605383.96725919,0.0,1.0
2016-10-27,50.25,50.8,48.3,48.35,323780,43.9365463714239,44.4174438938972,42.2315460644731,42.2752640210616,370305.505181488,0.0,1.0
2016-10-28,50.25,50.8,49.65,50.6,220783,43.9365463714239,44.4174438938972,43.4119308923621,44.2425720675433,252508.37096326,0.0,1.0
2016-10-31,50.8,50.925,49.9,50.3,173096,44.4174438938972,44.5267387853684,43.6305206753045,43.9802643280124,197968.996617749,0.0,1.0
2016-11-01,49.85,50.85,49.5,50.65,195093,43.5868027187161,44.4611618504857,43.2807770225967,44.2862900241318,223126.851326123,0.0,1.0
2016-11-02,49.1,50.3,49.075,49.65,198259,42.9310333698888,43.9802643280124,42.9091743915946,43.4119308923621,226747.789090669,0.0,1.0
2016-11-03,48.85,49.25,48.6,49.2,168184,42.7124435869464,43.0621872396543,42.493853804004,43.0184692830658,192351.167717102,0.0,1.0
2016-11-04,49.2,49.55,48.7,48.85,231379,43.0184692830658,43.3244949791852,42.581289717181,42.7124435869464,264626.96115692,0.0,1.0
2016-11-07,50.25,50.35,49.8,49.8,370518,43.9365463714239,44.0239822846009,43.5430847621276,43.5430847621276,423759.513153483,0.0,1.0
2016-11-08,50.85,51.445,50.4,50.45,296308,44.4611618504857,44.9814055338886,44.0677002411893,44.1114181977778,338885.921395133,0.0,1.0
2016-11-09,53.45,53.475,50.25,50.25,357640,46.7344955930867,46.756354571381,43.9365463714239,43.9365463714239,409031.011406225,0.0,1.0
2016-11-10,53.95,54.55,53.7,53.8,344971,47.416495715867,47.9438339444031,47.196771453977,47.284661158733,392504.447429508,0.28,1.0
2016-11-11,54.9,55.075,53.95,54.25,369619,48.2514479110491,48.4052548943721,47.416495715867,47.6801648301351,420548.687728671,0.0,1.0
2016-11-14,56.05,56.6,55.25,55.45,230670,49.2621795157432,49.7455728919013,48.5590618776952,48.7348412872072,262453.947979872,0.0,1.0
2016-11-15,56.45,56.65,55.35,55.75,218261,49.6137383347673,49.7895177442793,48.6469515824512,48.9985104014752,248335.115706572,0.0,1.0
2016-11-16,56.65,56.9,56.1,56.45,148350,49.7895177442793,50.0092420061693,49.3061243681212,49.6137383347673,168791.100632133,0.0,1.0
2016-11-17,56.95,57.4,56.6166,56.9,131358,50.0531868585473,50.4486905299494,49.7601625828908,50.0092420061693,149457.778205835,0.0,1.0
2016-11-18,57.35,57.4,56.65,57.25,187447,50.4047456775714,50.4486905299494,49.7895177442793,50.3168559728153,213275.264173855,0.0,1.0
2016-11-21,58.35,58.9,57.25,57.5,242733,51.2836427251315,51.7670361012895,50.3168559728153,50.5365802347054,276179.105020151,0.0,1.0
2016-11-22,59.1,59.275,58.5,58.5,190980,51.9428155108015,52.0966224941245,51.4154772822655,51.4154772822655,217295.075151498,0.0,1.0
2016-11-23,59.9,60.0,59.05,59.2,123816,52.6459331488496,52.7338228536056,51.8988706584235,52.0307052155575,140876.568357723,0.0,1.0
2016-11-25,60.25,60.3,59.8,60.0,43424,52.9535471154956,52.9974919678736,52.5580434440936,52.7338228536056,49407.3795338708,0.0,1.0
2016-11-28,59.45,60.15,59.15,60.0,181100,52.2504294774476,52.8656574107396,51.9867603631795,52.7338228536056,206053.713006264,0.0,1.0
2016-11-29,59.15,59.6,58.46,59.25,181013,51.9867603631795,52.3822640345816,51.3803214003631,52.0746500679355,205954.725303163,0.0,1.0
2016-11-30,59.85,60.9,59.25,60.0,270989,52.6019882964716,53.5248301964097,52.0746500679355,52.7338228536056,308328.490523768,0.0,1.0
2016-12-01,60.45,61.25,59.55,60.2,228170,53.1293265250076,53.8324441630557,52.3383191822036,52.9096022631176,259609.47375284,0.0,1.0
2016-12-02,60.15,60.95,60.1,60.3,144307,52.8656574107396,53.5687750487877,52.8217125583616,52.9974919678736,164191.016912175,0.0,1.0
2016-12-05,60.7,60.95,60.325,60.6,184563,53.3490507868977,53.5687750487877,53.0194643940626,53.2611610821417,209993.87870555,0.0,1.0
2016-12-06,61.35,61.55,60.5,60.6,217121,53.9203338678117,54.0961132773238,53.1732713773857,53.2611610821417,247038.035459045,0.0,1.0
2016-12-07,61.25,61.8,61.0,61.35,292939,53.8324441630557,54.3158375392138,53.6127199011657,53.9203338678117,333302.974237117,0.0,1.0
2016-12-08,61.4,61.75,61.0,61.4,304129,53.9642787201897,54.2718926868358,53.6127199011657,53.9642787201897,346034.840877317,0.0,1.0
2016-12-09,62.25,62.25,61.0,61.4,194879,54.7113412106158,54.7113412106158,53.6127199011657,53.9642787201897,221731.317155978,0.0,1.0
2016-12-12,62.3,62.65,61.85,62.2,136283,54.7552860629938,55.0629000296399,54.3597823915918,54.6673963582378,155061.39243309,0.0,1.0
2016-12-13,61.85,62.6,61.11,62.6,176907,54.3597823915918,55.0189551772619,53.7093985763973,55.0189551772619,201282.960832684,0.0,1.0
2016-12-14,61.4,62.5,61.25,61.85,202242,53.9642787201897,54.9310654725058,53.8324441630557,54.3597823915918,230108.862649436,0.0,1.0
2016-12-15,62.0,62.0,61.05,61.25,274052,54.4916169487258,54.4916169487258,53.6566647535437,53.8324441630557,311813.540346729,0.0,1.0
2016-12-16,60.4,62.45,60.2,62.15,1011181,53.0853816726296,54.8871206201278,52.9096022631176,54.6234515058598,1150511.31734615,0.0,1.0
2016-12-19,61.15,61.35,60.2,60.2,345678,53.7445544582997,53.9203338678117,52.9096022631176,52.9096022631176,393308.864740912,0.0,1.0
2016-12-20,62.1,62.15,61.4,61.5,211043,54.5795066534818,54.6234515058598,53.9642787201897,54.0521684249457,240122.549718282,0.0,1.0
2016-12-21,61.95,62.6,61.8,62.3,187974,54.4476720963478,55.0189551772619,54.3158375392138,54.7552860629938,213874.879340913,0.0,1.0
2016-12-22,60.4,62.05,60.3,61.75,260946,53.0853816726296,54.5355618011038,52.9974919678736,54.2718926868358,296901.668658932,0.0,1.0
2016-12-23,61.2,61.35,60.2,60.45,150911,53.7884993106777,53.9203338678117,52.9096022631176,53.1293265250076,171704.980030305,0.0,1.0
2016-12-27,60.85,61.65,60.8,61.4,168563,53.4808853440317,54.1840029820798,53.4369404916537,53.9642787201897,191789.243652539,0.0,1.0
2016-12-28,60.05,61.3,59.6,61.05,181645,52.7777677059836,53.8763890154337,52.3822640345816,53.6566647535437,206673.808387757,0.0,1.0
2016-12-29,60.0,60.525,59.6,60.2,116698,52.7338228536056,53.1952438035747,52.3822640345816,52.9096022631176,132777.781338514,0.0,1.0
2016-12-30,59.4,59.95,59.1,59.95,154468,52.2064846250695,52.6898780012276,51.9428155108015,52.6898780012276,175752.097960528,0.0,1.0
2017-01-03,60.35,60.6,58.8,59.9,309514,53.0414368202516,53.2611610821417,51.6791463965335,52.6459331488496,352161.838362345,0.0,1.0
2017-01-04,60.65,60.8,60.05,60.35,257788,53.3051059345197,53.4369404916537,52.7777677059836,53.0414368202516,293308.528815343,0.0,1.0
2017-01-05,59.85,60.7,59.1,60.5,176464,52.6019882964716,53.3490507868977,51.9428155108015,53.1732713773857,200778.919999654,0.0,1.0
2017-01-06,59.75,60.3,59.46,60.05,135733,52.5140985917156,52.9974919678736,52.2592184479232,52.7777677059836,154435.608103143,0.0,1.0
2017-01-09,59.55,59.825,58.95,59.45,178526,52.3383191822036,52.5800158702826,51.8109809536675,52.2504294774476,203125.04234211,0.0,1.0
2017-01-10,60.65,60.65,59.7,59.85,277163,53.3051059345197,53.3051059345197,52.4701537393376,52.6019882964716,315353.204074848,0.0,1.0
2017-01-11,61.35,61.65,60.75,61.0,259805,53.9203338678117,54.1840029820798,53.3929956392757,53.6127199011657,295603.450621714,0.0,1.0
2017-01-12,60.9,61.15,59.85,61.1,119709,53.5248301964097,53.7445544582997,52.6019882964716,53.7006096059217,136203.666097553,0.0,1.0
2017-01-13,61.1,61.85,60.975,61.15,146703,53.7006096059217,54.3597823915918,53.5907474749767,53.7445544582997,166917.161011363,0.0,1.0
2017-01-17,60.75,61.35,60.5,61.25,179972,53.3929956392757,53.9203338678117,53.1732713773857,53.8324441630557,204770.286235026,0.0,1.0
2017-01-18,62.0,62.75,60.55,61.05,176836,54.4916169487258,55.1507897343959,53.2172162297637,53.6566647535437,201202.177764636,0.0,1.0
2017-01-19,61.85,62.15,61.55,62.05,216870,54.3597823915918,54.6234515058598,54.0961132773238,54.5355618011038,246752.45024665,0.0,1.0
2017-01-20,62.2,62.4,61.8,61.9,137866,54.6673963582378,54.8431757677498,54.3158375392138,54.4037272439698,156862.513513647,0.0,1.0
2017-01-23,62.15,62.25,61.0,61.95,174701,54.6234515058598,54.7113412106158,53.6127199011657,54.4476720963478,198772.99677475,0.0,1.0
2017-01-24,63.25,63.4,62.2,62.45,212412,55.5902382581759,55.7220728153099,54.6673963582378,54.8871206201278,241680.183805006,0.0,1.0
2017-01-25,64.25,64.75,63.65,63.85,272394,56.469135305736,56.908583829516,55.9417970771999,56.117576486712,309927.085039361,0.0,1.0
2017-01-26,64.45,66.65,63.4,66.0,348991,56.644914715248,58.5784882198802,55.7220728153099,58.0072051389662,397078.361986577,0.0,1.0
2017-01-27,62.5,64.3,62.35,64.3,341043,54.9310654725058,56.513080158114,54.7992309153718,56.513080158114,388035.209523994,0.0,1.0
2017-01-30,61.5,62.2,60.45,62.2,361391,54.0521684249457,54.6673963582378,53.1293265250076,54.6673963582378,411186.95415266,0.0,1.0
2017-01-31,60.45,61.55,59.95,61.45,279231,53.1293265250076,54.0961132773238,52.6898780012276,54.0082235725677,317706.15315545,0.0,1.0
2017-02-01,60.95,61.6,60.55,60.6,311565,53.5687750487877,54.1400581297018,53.2172162297637,53.2611610821417,354495.445018203,0.0,1.0
2017-02-02,60.7,61.15,60.4,60.9,255010,53.3490507868977,53.7445544582997,53.0853816726296,53.5248301964097,290147.749054264,0.0,1.0
2017-02-03,61.05,61.2,60.45,60.95,301927,53.6566647535437,53.7884993106777,53.1293265250076,53.5687750487877,343529.427978146,0.0,1.0
2017-02-06,60.8,61.425,60.55,61.0,324000,53.4369404916537,53.9862511463787,53.2172162297637,53.6127199011657,368643.859823464,0.0,1.0
2017-02-07,61.0,61.25,60.6,60.9,233526,53.6127199011657,53.8324441630557,53.2611610821417,53.5248301964097,265703.475336835,0.0,1.0
2017-02-08,60.35,60.85,59.7,60.65,139701,53.0414368202516,53.4808853440317,52.4701537393376,53.3051059345197,158950.35759629,0.0,1.0
2017-02-09,61.15,61.35,60.35,60.35,385802,53.7445544582997,53.9203338678117,53.0414368202516,53.0414368202516,438961.5382951,0.0,1.0
2017-02-10,61.85,61.85,61.075,61.7,221345,54.3597823915918,54.3597823915918,53.6786371797327,54.2279478344578,251844.059113039,0.0,1.0
2017-02-13,62.15,62.35,61.85,61.85,305782,54.8783316496522,55.0549312687983,54.6134322209331,54.6134322209331,346299.727574179,0.29,1.0
2017-02-14,62.05,62.65,61.6,62.0,265852,54.7900318400792,55.3198306975175,54.3926826970005,54.7458819352927,301078.79199904,0.0,1.0
2017-02-15,62.3,62.5,61.65,61.65,128667,55.0107813640118,55.1873809831579,54.436832601787,54.436832601787,145716.056039227,0.0,1.0
2017-02-16,62.5,62.8,62.025,62.1,150048,55.1873809831579,55.4522804118771,54.7679568876859,54.8341817448657,169930.151294224,0.0,1.0
2017-02-17,62.65,62.85,61.9,62.5,198769,55.3198306975175,55.4964303166636,54.6575821257196,55.1873809831579,225106.940729644,0.0,1.0
2017-02-21,63.95,63.95,63.0,63.0,140839,56.4677282219672,56.4677282219672,55.6288800310232,55.6288800310232,159500.910229574,0.0,1.0
2017-02-22,63.35,63.65,63.1,63.65,128017,55.9379293645289,56.202828793248,55.7171798405962,56.202828793248,144979.927611382,0.0,1.0
2017-02-23,62.7,63.75,62.45,63.75,201072,55.363980602304,56.2911286028211,55.1432310783714,56.2911286028211,227715.100374761,0.0,1.0
2017-02-24,62.95,63.025,61.6,61.9,160345,55.5847301262367,55.6509549834164,54.3926826970005,54.6575821257196,181591.558096558,0.0,1.0
2017-02-27,63.7,63.775,62.8,62.9,167114,56.2469786980346,56.3132035552143,55.4522804118771,55.5405802214501,189257.486293605,0.0,1.0
2017-02-28,63.05,63.6,62.65,63.35,292389,55.6730299358097,56.1586788884615,55.3198306975175,55.9379293645289,331132.084444757,0.0,1.0
2017-03-01,64.65,64.65,63.6,63.85,223444,57.0858268889786,57.0858268889786,56.1586788884615,56.3794284123941,253051.508355903,0.0,1.0
2017-03-02,63.2,64.5,63.0,64.5,233307,55.8054796501693,56.953377174619,55.6288800310232,56.953377174619,264221.407869492,0.0,1.0
2017-03-03,63.2,63.45,62.85,63.35,152765,55.8054796501693,56.0262291741019,55.4964303166636,55.9379293645289,173007.168122615,0.0,1.0
2017-03-06,62.85,63.075,62.4,62.65,201633,55.4964303166636,55.695104888203,55.0990811735849,55.3198306975175,228350.435833255,0.0,1.0
2017-03-07,62.45,62.95,62.4,62.75,120752,55.1432310783714,55.5847301262367,55.0990811735849,55.4081305070906,136752.276798625,0.0,1.0
2017-03-08,61.6,62.9,61.55,62.7,188567,54.3926826970005,55.5405802214501,54.3485327922139,55.363980602304,213553.121928302,0.0,1.0
2017-03-09,59.65,61.7,59.35,61.45,318318,52.6708364103259,54.4809825065735,52.4059369816068,54.2602329826409,360496.81368412,0.0,1.0
2017-03-10,60.4,60.525,59.75,59.9,149945,53.3330849821238,53.4434597440901,52.759136219899,52.8915859342586,169813.503251042,0.0,1.0
2017-03-13,60.9,61.75,60.15,60.15,156259,53.7745840299891,54.52513241136,53.1123354581912,53.1123354581912,176964.141548599,0.0,1.0
2017-03-14,59.7,60.4,59.3,60.4,154770,52.7149863151124,53.3330849821238,52.3617870768202,53.3330849821238,175277.841196198,0.0,1.0
2017-03-15,61.1,61.25,59.55,59.95,159263,53.9511836491352,54.0836333634948,52.5825366007529,52.9357358390451,180366.187390515,0.0,1.0
2017-03-16,60.85,61.45,60.6,61.3,156797,53.7304341252026,54.2602329826409,53.5096846012699,54.1277832682813,177573.429385799,0.0,1.0
2017-03-17,62.15,62.35,60.65,61.1,351467,54.8783316496522,55.0549312687983,53.5538345060564,53.9511836491352,398038.230998927,0.0,1.0
2017-03-20,62.35,62.8,61.7,62.2,150175,55.0549312687983,55.4522804118771,54.4809825065735,54.9224815544388,170073.979463972,0.0,1.0
2017-03-21,61.4,62.95,61.35,62.8,233220,54.2160830778543,55.5847301262367,54.1719331730678,55.4522804118771,264122.879910688,0.0,1.0
2017-03-22,61.75,61.8,60.85,61.3,167918,54.52513241136,54.5692823161465,53.7304341252026,54.1277832682813,190168.020533586,0.0,1.0
2017-03-23,61.55,62.0,61.3,61.85,132550,54.3485327922139,54.7458819352927,54.1277832682813,54.6134322209331,150113.574016644,0.0,1.0
2017-03-24,61.25,62.15,60.95,61.7,124186,54.0836333634948,54.8783316496522,53.8187339347756,54.4809825065735,140641.299908193,0.0,1.0
2017-03-27,60.25,60.5,59.3,60.15,118298,53.2006352677642,53.4213847916969,52.3617870768202,53.1123354581912,133973.108857193,0.0,1.0
2017-03-28,61.2,61.2,59.75,60.0,207579,54.0394834587082,54.0394834587082,52.759136219899,52.9798857438316,235084.312190124,0.0,1.0
2017-03-29,61.0,61.2,60.8,61.1,84036,53.8628838395621,54.0394834587082,53.686284220416,53.9511836491352,95171.2131728607,0.0,1.0
2017-03-30,61.55,61.7,61.0,61.1,136780,54.3485327922139,54.4809825065735,53.8628838395621,53.9511836491352,154904.071324003,0.0,1.0
2017-03-31,61.85,62.5,61.25,61.45,194941,54.6134322209331,55.1873809831579,54.0836333634948,54.2602329826409,220771.710542275,0.0,1.0
2017-04-03,60.9,62.0,60.65,61.8,141104,53.7745840299891,54.7458819352927,53.5538345060564,54.5692823161465,159801.02412708,0.0,1.0
2017-04-04,61.45,61.55,60.8,60.8,104116,54.2602329826409,54.3485327922139,53.686284220416,53.686284220416,117911.919066895,0.0,1.0
2017-04-05,61.35,62.5,60.95,62.0,149270,54.1719331730678,55.1873809831579,53.8187339347756,54.7458819352927,169049.062191357,0.0,1.0
2017-04-06,60.8,61.45,60.4,61.45,165296,53.686284220416,54.2602329826409,53.3330849821238,54.2602329826409,187198.591706188,0.0,1.0
2017-04-07,60.65,61.05,60.35,60.65,113211,53.5538345060564,53.9070337443487,53.2889350773373,53.5538345060564,128212.054530353,0.0,1.0
2017-04-10,61.05,61.35,60.45,60.6,95132,53.9070337443487,54.1719331730678,53.3772348869103,53.5096846012699,107737.491688807,0.0,1.0
2017-04-11,61.75,61.75,60.5,60.8,83458,54.52513241136,54.52513241136,53.4213847916969,53.686284220416,94516.6251247157,0.0,1.0
2017-04-12,59.75,61.35,59.6,61.35,97199,52.759136219899,54.1719331730678,52.6266865055394,54.1719331730678,110078.380089353,0.0,1.0
2017-04-13,58.9,60.1,58.7,59.75,93833,52.008587838528,53.0681855534047,51.8319882193819,52.759136219899,106266.367338391,0.0,1.0
2017-04-17,59.5,59.55,58.9,59.05,104073,52.5383866959663,52.5825366007529,52.008587838528,52.1410375528876,117863.22134013,0.0,1.0
2017-04-18,58.7,59.6,58.65,58.9,198579,51.8319882193819,52.6266865055394,51.7878383145954,52.008587838528,224891.764727658,0.0,1.0
2017-04-19,59.5,60.2,58.8,58.8,225383,52.5383866959663,53.1564853629777,51.920288028955,51.920288028955,255247.436081428,0.0,1.0
2017-04-20,61.5,61.6,59.75,59.85,235079,54.3043828874274,54.3926826970005,52.759136219899,52.847436029472,266228.207214324,0.0,1.0
2017-04-21,61.95,62.25,60.6,61.3,270184,54.7017320305061,54.9666314592253,53.5096846012699,54.1277832682813,305984.804844307,0.0,1.0
2017-04-24,63.05,63.225,62.45,63.15,168477,55.6730299358097,55.8275546025626,55.1432310783714,55.7613297453828,190801.090981532,0.0,1.0
2017-04-25,63.15,64.2,63.15,63.5,150475,55.7613297453828,56.6884777458998,55.7613297453828,56.0703790788885,170413.731046054,0.0,1.0
2017-04-26,64.1,64.5,63.1,63.15,241863,56.6001779363268,56.953377174619,55.7171798405962,55.7613297453828,273911.122990475,0.0,1.0
2017-04-27,66.75,69.0,65.4,65.4,403680,58.9401228900127,60.9268686054063,57.7480754607765,57.7480754607765,457169.728849783,0.0,1.0
2017-04-28,64.0,67.1,62.85,67.1,301717,56.5118781267537,59.2491722235183,55.4964303166636,59.2491722235183,341696.093636965,0.0,1.0
2017-05-01,63.75,64.55,63.0,64.25,214764,56.2911286028211,56.9975270794055,55.6288800310232,56.7326276506863,243221.362580992,0.0,1.0
2017-05-02,64.4,64.5,63.45,63.65,144455,56.8650773650459,56.953377174619,56.0262291741019,56.202828793248,163596.049298939,0.0,1.0
2017-05-03,63.7,64.15,63.3,63.85,161981,56.2469786980346,56.6443278411133,55.8937794597423,56.3794284123941,183444.336724179,0.0,1.0
2017-05-04,63.75,64.05,63.325,63.8,146126,56.2911286028211,56.5560280315402,55.9158544121356,56.3352785076076,165488.465611136,0.0,1.0
2017-05-05,64.0,64.25,63.15,63.9,116360,56.5118781267537,56.7326276506863,55.7613297453828,56.4235783171807,131778.313636942,0.0,1.0
2017-05-08,62.9,64.0,62.625,63.9,197984,55.5405802214501,56.5118781267537,55.2977557451242,56.4235783171807,224217.924089862,0.0,1.0
2017-05-09,62.4,63.0,61.8,63.0,164829,55.0990811735849,55.6288800310232,54.5692823161465,55.6288800310232,186669.711743413,0.0,1.0
2017-05-10,62.95,63.0,62.15,62.4,125552,55.5847301262367,55.6288800310232,54.8783316496522,55.0990811735849,142188.30211194,0.0,1.0
2017-05-11,62.3,62.9,61.3,62.45,84650,55.2668508117737,55.7991158276174,54.3797424520341,55.3999170657346,95422.3901405384,0.29,1.0
2017-05-12,61.45,62.3,61.2,62.3,67587,54.5128087059951,55.2668508117737,54.2910316160602,55.2668508117737,76187.9867977385,0.0,1.0
2017-05-15,61.75,62.0,61.0,61.55,136940,54.7789412139169,55.0007183038518,54.1136099441123,54.601519541969,154366.711232668,0.0,1.0
2017-05-16,61.55,62.0,61.05,62.0,142266,54.601519541969,55.0007183038518,54.1579653620992,55.0007183038518,160370.487368386,0.0,1.0
2017-05-17,59.25,60.65,59.0,60.35,159560,52.5611703145681,53.8031220182034,52.3393932246332,53.5369895102816,179865.287310387,0.0,1.0
2017-05-18,59.65,59.9,58.51,59.15,250760,52.9160136584639,53.1377907483988,51.9047101283608,52.4724594785941,282671.217385014,0.0,1.0
2017-05-19,59.9,60.6,59.75,59.75,243620,53.1377907483988,53.7587666002164,53.0047244944378,53.0047244944378,274622.595227855,0.0,1.0
2017-05-22,61.3,61.35,60.2,60.35,123326,54.3797424520341,54.4240978700211,53.4039232563206,53.5369895102816,139020.220749817,0.0,1.0
2017-05-23,61.35,61.7,60.65,61.35,111701,54.4240978700211,54.7345857959299,53.8031220182034,54.4240978700211,125915.846439318,0.0,1.0
2017-05-24,61.9,61.95,61.05,61.6,145999,54.9120074678778,54.9563628858648,54.1579653620992,54.645874959956,164578.541501813,0.0,1.0
2017-05-25,61.3,62.3215,61.05,62.2,98262,54.3797424520341,55.2859236415081,54.1579653620992,55.1781399757997,110766.626107379,0.0,1.0
2017-05-26,61.65,61.85,60.9,61.25,90722,54.690230377943,54.8676520498909,54.0248991081383,54.3353870340471,102267.100748138,0.0,1.0
2017-05-30,61.4,61.7,60.95,61.45,94870,54.4684532880081,54.7345857959299,54.0692545261253,54.5128087059951,106942.966953726,0.0,1.0
2017-05-31,61.75,61.9,60.35,61.25,178101,54.7789412139169,54.9120074678778,53.5369895102816,54.3353870340471,200765.777984879,0.0,1.0
2017-06-01,63.3,63.7,61.35,62.0,267893,56.1539591715132,56.508802515409,54.4240978700211,55.0007183038518,301984.528788178,0.0,1.0
2017-06-02,63.9,64.5,63.05,63.5,199988,56.6862241873569,57.2184892032007,55.9321820815783,56.3313808434611,225438.073944785,0.0,1.0
2017-06-05,63.15,64.45,63.15,63.9,101158,56.0208929175523,57.1741337852137,56.0208929175523,56.6862241873569,114031.16529045,0.0,1.0
2017-06-06,61.6,62.85,61.35,62.85,126577,54.645874959956,55.7547604096304,54.4240978700211,55.7547604096304,142684.936524736,0.0,1.0
2017-06-07,60.6,62.15,60.5,61.7,142581,53.7587666002164,55.1337845578127,53.6700557642425,54.7345857959299,160725.573640025,0.0,1.0
2017-06-08,60.9,60.925,59.95,60.5,326985,54.0248991081383,54.0470768171318,53.1821461663857,53.6700557642425,368596.458831707,0.0,1.0
2017-06-09,62.05,62.65,61.1,61.3,228612,55.0450737218388,55.5773387376825,54.2023207800862,54.3797424520341,257704.70708575,0.0,1.0
2017-06-12,61.3,62.8,61.2,62.05,151140,54.3797424520341,55.7104049916434,54.2910316160602,55.0450737218388,170373.774906568,0.0,1.0
2017-06-13,61.6,62.15,61.15,61.4,129971,54.645874959956,55.1337845578127,54.2466761980732,54.4684532880081,146510.8501944,0.0,1.0
2017-06-14,60.55,61.6,60.25,61.6,123957,53.7144111822295,54.645874959956,53.4482786743076,54.645874959956,139731.520551101,0.0,1.0
2017-06-15,60.65,60.75,59.45,59.6,124536,53.8031220182034,53.8918328541774,52.738591986516,52.8716582404769,140384.202936115,0.0,1.0
2017-06-16,60.2,60.75,59.9,60.15,331854,53.4039232563206,53.8918328541774,53.1377907483988,53.3595678383336,374085.078059046,0.0,1.0
2017-06-19,60.4,60.8,59.9,60.6,190188,53.5813449282685,53.9361882721644,53.1377907483988,53.7587666002164,214390.945493783,0.0,1.0
2017-06-20,59.15,60.2,58.95,59.95,110482,52.4724594785941,53.4039232563206,52.2950378066462,53.1821461663857,124541.718930974,0.0,1.0
2017-06-21,57.85,59.1,57.8,59.1,117308,51.3192186109327,52.4281040606071,51.2748631929457,52.4281040606071,132236.382074498,0.0,1.0
2017-06-22,58.35,58.55,57.1,57.6,139488,51.7627727908025,51.9401944627504,50.653887341128,51.0974415209978,157238.964629928,0.0,1.0
2017-06-23,58.3,58.75,57.95,58.4,460647,51.7184173728155,52.1176161346983,51.4079294469066,51.8071282087894,519268.018323315,0.0,1.0
2017-06-26,58.75,59.1,58.2,58.4,141545,52.1176161346983,52.4281040606071,51.6297065368415,51.8071282087894,159557.734346633,0.0,1.0
2017-06-27,57.85,59.15,57.85,58.9,164706,51.3192186109327,52.4724594785941,51.3192186109327,52.2506823886592,185666.157005169,0.0,1.0
2017-06-28,58.8,58.85,58.2,58.2,133082,52.1619715526853,52.2063269706722,51.6297065368415,51.6297065368415,150017.74984859,0.0,1.0
2017-06-29,57.9,58.95,57.65,58.9,117148,51.3635740289197,52.2950378066462,51.1417969389848,52.2506823886592,132056.020793666,0.0,1.0
2017-06-30,59.05,59.5,57.95,58.05,171905,52.3837486426201,52.7829474045029,51.4079294469066,51.4966402828806,193781.287384634,0.0,1.0
2017-07-03,59.65,60.0,59.25,59.35,61013,52.9160136584639,53.2265015843727,52.5611703145681,52.649881150542,68777.3926715259,0.0,1.0
2017-07-05,59.45,59.7,58.55,59.7,79404,52.738591986516,52.9603690764509,51.9401944627504,52.9603690764509,89508.794645237,0.0,1.0
2017-07-06,58.9,59.6,58.65,59.15,139826,52.2506823886592,52.8716582404769,52.0289052987243,52.4724594785941,157619.977835687,0.0,1.0
2017-07-07,59.5,59.55,58.6,59.2,86247,52.7829474045029,52.8273028224899,51.9845498807374,52.5168148965811,97222.6211748497,0.0,1.0
2017-07-10,59.55,59.85,58.75,59.0,130148,52.8273028224899,53.0934353304118,52.1176161346983,52.3393932246332,146710.374861321,0.0,1.0
2017-07-11,59.75,59.85,58.85,59.35,156125,53.0047244944378,53.0934353304118,52.2063269706722,52.649881150542,175993.156062511,0.0,1.0
2017-07-12,59.15,60.65,58.55,60.2,225535,52.4724594785941,53.8031220182034,51.9401944627504,53.4039232563206,254236.134203737,0.0,1.0
2017-07-13,58.35,59.3,57.5,59.3,219015,51.7627727908025,52.605525732555,51.0087306850238,52.605525732555,246886.412009805,0.0,1.0
2017-07-14,58.05,58.6,57.65,58.4,360346,51.4966402828806,51.9845498807374,51.1417969389848,51.8071282087894,406202.913143325,0.0,1.0
2017-07-17,59.2,59.2,57.75,58.05,277878,52.5168148965811,52.5168148965811,51.2305077749587,51.4966402828806,313240.199970142,0.0,1.0
2017-07-18,57.5,58.85,57.4,58.85,213155,51.0087306850238,52.2063269706722,50.9200198490499,52.2063269706722,240280.680099309,0.0,1.0
2017-07-19,57.35,57.9,56.9,57.9,226800,50.8756644310629,51.3635740289197,50.4764656691801,51.3635740289197,255662.11558032,0.0,1.0
2017-07-20,57.6,57.9,57.15,57.4,113700,51.0974415209978,51.3635740289197,50.698242759115,50.9200198490499,128169.235191721,0.0,1.0
2017-07-21,56.85,58.05,56.55,58.05,125457,50.4321102511932,51.4966402828806,50.1659777432713,51.4966402828806,141422.407558907,0.0,1.0
2017-07-24,57.0,57.2,56.55,56.8,145924,50.5651765051541,50.742598177102,50.1659777432713,50.3877548332062,164493.997151423,0.0,1.0
2017-07-25,57.65,58.15,56.85,57.45,143346,51.1417969389848,51.5853511188546,50.4321102511932,50.9643752670369,161587.926014006,0.0,1.0
2017-07-26,56.7,57.75,56.6,57.75,94494,50.2990439972322,51.2305077749587,50.2103331612583,51.2305077749587,106519.117943769,0.0,1.0
2017-07-27,56.7,57.15,56.6,57.0,204014,50.2990439972322,50.698242759115,50.2103331612583,50.5651765051541,229976.414673737,0.0,1.0
2017-07-28,56.45,56.85,56.0,56.45,155326,50.0772669072973,50.4321102511932,49.6780681454145,50.0772669072973,175092.476916353,0.0,1.0
2017-07-31,56.5,56.7,56.15,56.55,125770,50.1216223252843,50.2990439972322,49.8111343993755,50.1659777432713,141775.239314537,0.0,1.0
2017-08-01,56.45,56.8,56.1,56.8,117598,50.0772669072973,50.3877548332062,49.7667789813885,50.3877548332062,132563.286896008,0.0,1.0
2017-08-02,55.75,56.6,55.6,56.45,156509,49.4562910554796,50.2103331612583,49.3232248015187,50.0772669072973,176426.02313651,0.0,1.0
2017-08-03,55.0,56.05,54.925,55.5,231734,48.790959785675,49.7224235634015,48.7244266586945,49.2345139655448,261224.006577998,0.0,1.0
2017-08-04,56.0,56.05,54.85,55.25,372626,49.6780681454145,49.7224235634015,48.6578935317141,49.0127368756099,420045.641447233,0.0,1.0
2017-08-07,56.05,56.7,55.9,56.05,235179,49.7224235634015,50.2990439972322,49.5893573094406,49.7224235634015,265107.410405927,0.0,1.0
2017-08-08,56.0,56.6,55.65,56.1,143015,49.6780681454145,50.2103331612583,49.3675802195057,49.7667789813885,161214.803614284,0.0,1.0
2017-08-09,55.5,55.825,55.25,55.7,221832,49.2345139655448,49.5228241824601,49.0127368756099,49.4119356374927,250061.897810465,0.0,1.0
2017-08-10,54.9,55.6,54.7,55.3,365389,48.702248949701,49.3232248015187,48.5248272777531,49.0570922935969,411887.67526357,0.0,1.0
2017-08-11,55.45,56.5,54.05,54.6,409562,49.4474199718823,50.3837552463724,48.1989729392288,48.6894342734855,459280.037520944,0.29,1.0
2017-08-14,57.25,57.3,55.85,56.15,304304,51.0525661567224,51.0971535507458,49.804119124069,50.071643488209,341244.433169517,0.0,1.0
2017-08-15,56.5,57.45,56.3,57.45,237577,50.3837552463724,51.2309157328158,50.205405670279,51.2309157328158,266417.229806753,0.0,1.0
2017-08-16,56.3,57.15,56.0,56.65,285003,50.205405670279,50.9633913686758,49.937881306139,50.5175174284424,319600.423216953,0.0,1.0
2017-08-17,55.1,56.6,55.05,56.15,332774,49.1353082137189,50.472930034419,49.0907208196955,50.071643488209,373170.497277567,0.0,1.0
2017-08-18,54.4,55.15,54.35,54.6,405651,48.5110846973921,49.1798956077422,48.4664973033688,48.6894342734855,454894.268756401,0.0,1.0
2017-08-21,54.15,54.95,54.05,54.35,252668,48.2881477272755,49.0015460316489,48.1989729392288,48.4664973033688,283340.17443108,0.0,1.0
2017-08-22,54.7,55.05,54.35,54.4,194721,48.7786090615322,49.0907208196955,48.4664973033688,48.5110846973921,218358.803273047,0.0,1.0
2017-08-23,54.95,55.1,54.0,54.4,201358,49.0015460316489,49.1353082137189,48.1543855452054,48.5110846973921,225801.489872455,0.0,1.0
2017-08-24,55.25,55.5,54.9,55.15,142478,49.2690703957889,49.4920073659056,48.9569586376255,49.1798956077422,159773.858868521,0.0,1.0
2017-08-25,56.0,56.15,55.45,55.6,229056,49.937881306139,50.071643488209,49.4474199718823,49.5811821539523,256861.83843813,0.0,1.0
2017-08-28,55.8,56.45,55.625,56.2,172039,49.7595317300456,50.339167852349,49.6034758509639,50.1162308822323,192923.36294643,0.0,1.0
2017-08-29,56.05,56.25,55.25,55.4,159361,49.9824687001623,50.1608182762557,49.2690703957889,49.4028325778589,178706.34008862,0.0,1.0
2017-08-30,56.75,57.0,56.0,56.1,115972,50.606692216489,50.8296291866057,49.937881306139,50.0270560941857,130050.210984855,0.0,1.0
2017-08-31,57.0,57.1,56.4,56.95,181104,50.8296291866057,50.9188039746524,50.2945804583257,50.7850417925824,203088.792210198,0.0,1.0
2017-09-01,57.75,58.05,56.75,57.15,127450,51.4984400969558,51.7659644610958,50.606692216489,50.9633913686758,142921.562015139,0.0,1.0
2017-09-05,57.05,57.95,56.8,57.65,141569,50.8742165806291,51.6767896730492,50.6512796105124,51.4092653089091,158754.51245917,0.0,1.0
2017-09-06,58.45,58.7,57.25,57.45,300685,52.1226636132826,52.3456005833992,51.0525661567224,51.2309157328158,337186.111216336,0.0,1.0
2017-09-07,57.65,58.5,57.1,58.5,150182,51.4092653089091,52.1672510073059,50.9188039746524,52.1672510073059,168413.072001237,0.0,1.0
2017-09-08,58.15,58.25,57.2,57.5,110618,51.8551392491425,51.9443140371892,51.0079787626991,51.2755031268391,124046.27184771,0.0,1.0
2017-09-11,58.8,58.85,58.2,58.5,97030,52.4347753714459,52.4793627654693,51.8997266431659,52.1672510073059,108808.781187359,0.0,1.0
2017-09-12,59.15,59.3,58.8,58.95,108560,52.7468871296093,52.8806493116793,52.4347753714459,52.5685375535159,121738.444663503,0.0,1.0
2017-09-13,59.55,59.7,59.0,59.1,92913,53.103586281796,53.237348463866,52.6131249475393,52.702299735586,104192.005425756,0.0,1.0
2017-09-14,59.3,59.55,59.1,59.3,161967,52.8806493116793,53.103586281796,52.702299735586,52.8806493116793,181628.69074073,0.0,1.0
2017-09-15,60.25,60.475,59.05,59.4,327706,53.7278097981227,53.9284530712278,52.6577123415626,52.969824099726,367487.27659265,0.0,1.0
2017-09-18,60.7,61.15,60.0,60.35,235637,54.1290963443328,54.5303828905428,53.504872828006,53.8169845861694,264241.72701892,0.0,1.0
2017-09-19,60.85,60.9,60.25,60.7,119495,54.2628585264028,54.3074459204261,53.7278097981227,54.1290963443328,134000.879191833,0.0,1.0
2017-09-20,61.25,61.5,60.85,61.0,160450,54.6195576785895,54.8424946487062,54.2628585264028,54.3966207084728,179927.537272099,0.0,1.0
2017-09-21,61.5,61.6,61.15,61.35,134945,54.8424946487062,54.9316694367529,54.5303828905428,54.7087324666362,151326.403971228,0.0,1.0
2017-09-22,61.85,62.2,61.35,61.55,136539,55.1546064068696,55.4667181650329,54.7087324666362,54.8870820427295,153113.904715458,0.0,1.0
2017-09-25,62.55,63.05,61.9,61.9,191482,55.7788299231963,56.2247038634297,55.1991938008929,55.1991938008929,214726.610731917,0.0,1.0
2017-09-26,63.15,63.35,62.35,62.7,139280,56.3138786514764,56.4922282275697,55.6004803471029,55.9125921052663,156187.643448165,0.0,1.0
2017-09-27,64.65,65.45,63.134,63.4,248328,57.6515004721765,58.3648987765499,56.2996106853889,56.536815621593,278473.327988195,0.0,1.0
2017-09-28,64.8,64.9,63.85,64.5,135887,57.7852626542465,57.8744374422932,56.9381021678031,57.5177382901065,152382.756355835,0.0,1.0
2017-09-29,65.8,66.05,64.65,64.85,241047,58.6770105347133,58.89994750483,57.6515004721765,57.8298500482699,270308.464174682,0.0,1.0
2017-10-02,66.8,66.85,65.05,66.05,203269,59.5687584151801,59.6133458092034,58.0081996243632,58.89994750483,227944.47225779,0.0,1.0
2017-10-03,66.5,67.05,66.375,66.95,218027,59.30123405104,59.7916953852967,59.1897655659817,59.7025205972501,244493.992949979,0.0,1.0
2017-10-04,65.85,66.55,65.75,66.35,253062,58.7215979287366,59.3458214450634,58.63242314069,59.16747186897,283782.003347785,0.0,1.0
2017-10-05,65.35,66.05,65.35,65.85,139488,58.2757239885032,58.89994750483,58.2757239885032,58.7215979287366,156420.893231603,0.0,1.0
2017-10-06,65.0,65.85,65.0,65.5,179688,57.9636122303399,58.7215979287366,57.9636122303399,58.4094861705733,201500.899453718,0.0,1.0
2017-10-09,64.25,65.3,63.8,64.55,189734,57.2948013199898,58.2311365944799,56.8935147737798,57.5623256841298,212766.415436488,0.0,1.0
2017-10-10,63.75,64.7,63.7,64.65,152765,56.8489273797564,57.6960878661999,56.8043399857331,57.6515004721765,171309.630609986,0.0,1.0
2017-10-11,63.55,64.75,63.15,64.75,216038,56.6705778036631,57.7406752602232,56.3138786514764,57.7406752602232,242263.541895854,0.0,1.0
2017-10-12,63.55,64.05,63.35,63.4,207465,56.6705778036631,57.1164517438964,56.4922282275697,56.536815621593,232649.838081372,0.0,1.0
2017-10-13,63.55,64.05,63.2,63.85,117636,56.6705778036631,57.1164517438964,56.3584660454997,56.9381021678031,131916.209252357,0.0,1.0
2017-10-16,63.9,65.15,63.55,64.1,105027,56.9826895618264,58.0973744124099,56.6705778036631,57.1610391379198,117776.56252463,0.0,1.0
2017-10-17,63.95,64.5,63.7,64.15,130343,57.0272769558498,57.5177382901065,56.8043399857331,57.2056265319431,146165.752512666,0.0,1.0
2017-10-18,65.1,65.5,64.25,64.25,156631,58.0527870183866,58.4094861705733,57.2948013199898,57.2948013199898,175644.936680998,0.0,1.0
2017-10-19,64.95,65.05,64.15,64.6,164613,57.9190248363165,58.0081996243632,57.2056265319431,57.6069130781532,184595.897120425,0.0,1.0
2017-10-20,65.65,66.0,65.35,65.5,167131,58.5432483526433,58.8553601108066,58.2757239885032,58.4094861705733,187419.565171849,0.0,1.0
2017-10-23,65.2,65.65,64.75,65.65,198258,58.1419618064332,58.5432483526433,57.7406752602232,58.5432483526433,222325.17098468,0.0,1.0
2017-10-24,65.95,66.85,64.8,65.55,256581,58.8107727167833,59.6133458092034,57.7852626542465,58.4540735645966,287728.185982004,0.0,1.0
2017-10-25,64.95,70.05,64.35,66.75,214530,57.9190248363165,62.466939026697,57.3839761080365,59.5241710211567,240572.48096593,0.0,1.0
2017-10-26,65.2,65.6,64.95,65.45,240465,58.1419618064332,58.4986609586199,57.9190248363165,58.3648987765499,269655.813338332,0.0,1.0
2017-10-27,64.75,65.35,63.75,65.35,139693,57.7406752602232,58.2757239885032,56.8489273797564,58.2757239885032,156650.778835471,0.0,1.0
2017-10-30,63.4,64.3,62.7,64.3,199925,56.536815621593,57.3393887140131,55.9125921052663,57.3393887140131,224194.533431751,0.0,1.0
2017-10-31,63.65,64.2,63.55,64.0,291900,56.7597525917097,57.2502139259665,56.6705778036631,57.0718643498731,327334.672045658,0.0,1.0
2017-11-01,63.7,64.35,62.45,64.35,229441,56.8043399857331,57.3839761080365,55.6896551351496,57.3839761080365,257293.574816128,0.0,1.0
2017-11-02,63.3,63.8,62.95,63.45,205413,56.4476408335464,56.8935147737798,56.135529075383,56.5814030156164,230348.739256303,0.0,1.0
2017-11-03,62.85,63.35,62.7,63.35,143882,56.0463542873363,56.4922282275697,55.9125921052663,56.4922282275697,161348.294906726,0.0,1.0
2017-11-06,62.4,63.05,62.3,62.95,150900,55.6450677411263,56.2247038634297,55.5558929530796,56.135529075383,169218.232311373,0.0,1.0
2017-11-07,61.85,62.475,61.5,62.35,186827,55.1546064068696,55.7119488321613,54.8424946487062,55.6004803471029,209506.525434307,0.0,1.0
2017-11-08,61.75,62.075,60.86,61.5,297154,55.0654316188229,55.3552496799746,54.2717760052075,54.8424946487062,333226.471863842,0.0,1.0
2017-11-09,61.05,62.05,60.7,61.4,291859,54.4412081024961,55.3329559829629,54.1290963443328,54.7533198606595,327288.694924885,0.0,1.0
2017-11-10,61.6,62.05,60.5,60.95,177427,54.9316694367529,55.3329559829629,53.9507467682394,54.3520333144495,198965.429452021,0.0,1.0
2017-11-13,61.1,61.65,60.9,61.3,75682,54.4857954965195,54.9762568307762,54.3074459204261,54.6641450726128,84869.2793756749,0.0,1.0
2017-11-14,60.55,60.8,60.1,60.6,89135,54.2539410475981,54.4779457587773,53.8507325674756,54.298741989834,99478.9345397967,0.29,1.0
2017-11-15,59.8,60.3,59.65,60.2,140785,53.5819269140606,54.0299363364189,53.4475240873531,53.9403344519473,157122.811456614,0.0,1.0
2017-11-16,61.5,61.7,59.7,60.2,139109,55.105158950079,55.2843627190224,53.4923250295889,53.9403344519473,155252.315082701,0.0,1.0
2017-11-17,61.75,62.15,60.9,61.1,185596,55.3291636612582,55.6875711991449,54.567547643249,54.7467514121923,207134.036403748,0.0,1.0
2017-11-20,61.4,62.1,61.125,61.85,106796,55.0155570656074,55.6427702569091,54.7691518833103,55.4187655457299,119189.457487094,0.0,1.0
2017-11-21,62.0,62.4,61.65,61.65,204058,55.5531683724374,55.9115759103241,55.2395617767865,55.2395617767865,227738.513763637,0.0,1.0
2017-11-22,61.7,62.45,61.6,62.1,70318,55.2843627190224,55.9563768525599,55.1947608345507,55.6427702569091,78478.2601556001,0.0,1.0
2017-11-24,61.8,62.05,61.1,62.05,55440,55.373964603494,55.5979693146732,54.7467514121923,55.5979693146732,61873.6986692806,0.0,1.0
2017-11-27,61.45,62.1,61.35,61.7,131280,55.0603580078432,55.6427702569091,54.9707561233715,55.2843627190224,146514.775636781,0.0,1.0
2017-11-28,62.5,62.6,61.55,61.65,241489,56.0011777947958,56.0907796792674,55.1499598923149,55.2395617767865,269513.304797004,0.0,1.0
2017-11-29,63.55,63.8,61.95,62.5,133571,56.9419975817483,57.1660022929275,55.5083674302016,56.0011777947958,149071.641503508,0.0,1.0
2017-11-30,63.95,64.15,63.3,63.95,244898,57.300405119635,57.4796088885784,56.7179928705691,57.300405119635,273317.91227831,0.0,1.0
2017-12-01,63.8,64.2,62.0,64.05,184258,57.1660022929275,57.5244098308142,55.5531683724374,57.3900070041067,205640.764238894,0.0,1.0
2017-12-04,64.7,65.6,64.15,64.7,482944,57.9724192531726,58.7788362134176,57.4796088885784,57.9724192531726,538988.663963511,0.0,1.0
2017-12-05,64.05,65.7,63.6,65.1,293915,57.3900070041067,58.8684380978893,56.9867985239842,58.3308267910593,328023.234927518,0.0,1.0
2017-12-06,63.6,64.3,63.3,63.95,184283,56.9867985239842,57.6140117152859,56.7179928705691,57.300405119635,205668.665437789,0.0,1.0
2017-12-07,63.5,64.05,63.25,63.45,199475,56.8971966395125,57.3900070041067,56.6731919283333,56.8523956972767,222623.665982228,0.0,1.0
2017-12-08,63.6,64.0,63.15,63.8,174384,56.9867985239842,57.3452060618709,56.5835900438616,57.1660022929275,194620.906723373,0.0,1.0
2017-12-11,63.15,63.93,62.75,63.75,108807,56.5835900438616,57.2824847427407,56.2251825059749,57.1212013506917,121433.829926198,0.0,1.0
2017-12-12,62.65,63.65,62.5,63.35,165424,56.1355806215033,57.03159946622,56.0011777947958,56.762793812805,184621.117039449,0.0,1.0
2017-12-13,62.35,63.45,62.35,62.45,157288,55.8667749680883,56.8523956972767,55.8667749680883,55.9563768525599,175540.9508711,0.0,1.0
2017-12-14,61.3,62.6,61.1,62.5,172215,54.9259551811357,56.0907796792674,54.7467514121923,56.0011777947958,192200.198707254,0.0,1.0
2017-12-15,63.15,63.75,61.6,61.6,338589,56.5835900438616,57.1212013506917,55.1947608345507,55.1947608345507,377881.561304709,0.0,1.0
2017-12-18,63.45,64.35,62.95,63.65,245392,56.8523956972767,57.6588126575217,56.4043862749183,57.03159946622,273869.239968472,0.0,1.0
2017-12-19,63.0,63.85,62.9,63.55,136280,56.4491872171541,57.2108032351633,56.3595853326824,56.9419975817483,152095.015415757,0.0,1.0
2017-12-20,63.55,63.85,63.05,63.5,83497,56.9419975817483,57.2108032351633,56.49398815939,56.8971966395125,93186.6561650239,0.0,1.0
2017-12-21,64.1,64.47,63.3,63.6,87026,57.4348079463425,57.7663349188877,56.7179928705691,56.9867985239842,97125.1894010248,0.0,1.0
2017-12-22,64.35,64.65,63.75,64.1,99899,57.6588126575217,57.9276183109367,57.1212013506917,57.4348079463425,111492.074735975,0.0,1.0
2017-12-26,64.95,64.95,63.85,64.05,100676,58.1964239643518,58.1964239643518,57.2108032351633,57.3900070041067,112359.243997628,0.0,1.0
2017-12-27,66.0,66.2,64.3,64.95,223365,59.1372437513043,59.3164475202477,57.6140117152859,58.1964239643518,249286.051646174,0.0,1.0
2017-12-28,68.1,68.15,65.95,66.45,235880,61.0188833252095,61.0636842674453,59.0924428090685,59.5404522314269,263253.391812949,0.0,1.0
2017-12-29,68.1,68.95,68.05,68.05,212949,61.0188833252095,61.7804993432187,60.9740823829736,60.9740823829736,237661.296138612,0.0,1.0
2018-01-02,67.95,69.15,67.4,68.4,197535,60.884480498502,61.959703112162,60.3916701339078,61.2876889786245,220458.532947986,0.0,1.0
2018-01-03,69.4,69.6,67.6,67.85,337560,62.1837078233412,62.3629115922846,60.5708739028511,60.7948786140303,376733.147958196,0.0,1.0
2018-01-04,69.85,70.25,69.1,69.65,148645,62.5869163034637,62.9453238413504,61.9149021699262,62.4077125345204,165894.948389163,0.0,1.0
2018-01-05,70.4,70.7,69.65,70.0,280116,63.079726668058,63.348532321473,62.4077125345204,62.7213191301713,312622.889185501,0.0,1.0
2018-01-08,70.0,70.47,69.5,70.3,298089,62.7213191301713,63.1424479871881,62.2733097078129,62.9901247835863,332681.619095007,0.0,1.0
2018-01-09,70.6,71.6,70.4,71.25,534450,63.2589304370013,64.154949281718,63.079726668058,63.8413426860672,596471.829974693,0.0,1.0
2018-01-10,69.35,70.45,68.68,70.35,363997,62.1389068811054,63.1245276102938,61.5385742551452,63.0349257258221,406238.10776555,0.0,1.0
2018-01-11,71.0,71.1,69.3,69.65,263425,63.617337974888,63.7069398593597,62.0941059388695,62.4077125345204,293994.932755325,0.0,1.0
2018-01-12,70.2,71.0,69.83,70.85,248192,62.9005228991146,63.617337974888,62.5689959265694,63.4829351481805,276994.174244699,0.0,1.0
2018-01-16,70.25,71.45,70.1,70.65,301413,62.9453238413504,64.0205464550105,62.8109210146429,63.3037313792371,336391.36250007,0.0,1.0
2018-01-17,70.0,70.8,69.75,70.8,227925,62.7213191301713,63.4381342059446,62.4973144189921,63.4381342059446,254375.230324599,0.0,1.0
2018-01-18,70.2,70.55,69.9,70.15,143703,62.9005228991146,63.2141294947655,62.6317172456996,62.8557219568788,160379.439391624,0.0,1.0
2018-01-19,71.15,71.75,70.45,70.45,228944,63.7517408015955,64.2893521084255,63.1245276102938,63.1245276102938,255512.483191554,0.0,1.0
2018-01-22,70.7,71.15,69.65,71.15,249701,63.348532321473,63.7517408015955,62.4077125345204,63.7517408015955,278678.290609993,0.0,1.0
2018-01-23,70.7,71.22,70.4,70.6,191176,63.348532321473,63.8144621207257,63.079726668058,63.2589304370013,213361.583997085,0.0,1.0
2018-01-24,71.25,72.15,70.55,71.35,216752,63.8413426860672,64.6477596463122,63.2141294947655,63.9309445705388,241905.6265145,0.0,1.0
2018-01-25,73.35,74.4,70.65,74.4,518244,65.7229822599723,66.6638020469249,63.3037313792371,66.6638020469249,578385.156803078,0.0,1.0
2018-01-26,74.7,75.35,73.7,74.05,352322,66.9326077003399,67.5150199494058,66.0365888556232,66.350195451274,393208.247881643,0.0,1.0
2018-01-29,74.8,75.3,74.3,74.7,344183,67.0222095848116,67.4702190071699,66.5742001624532,66.9326077003399,384124.733569426,0.0,1.0
2018-01-30,74.55,74.75,73.45,74.05,210627,66.7982048736324,66.9774086425757,65.812584144444,66.350195451274,235069.832785255,0.0,1.0
2018-01-31,73.75,75.05,73.0,74.8,271265,66.081389797859,67.2462142959907,65.4093756643214,67.0222095848116,302744.748728759,0.0,1.0
2018-02-01,75.1,75.2,72.95,73.5,358902,67.2910152382266,67.3806171226983,65.3645747220856,65.8573850866798,400551.843430774,0.0,1.0
2018-02-02,74.2,75.1,73.55,75.0,401303,66.4845982779815,67.2910152382266,65.9021860289157,67.2014133537549,447873.392804443,0.0,1.0
2018-02-05,70.1,74.0,69.95,73.45,345046,62.8109210146429,66.3053945090382,62.6765181879354,65.812584144444,385087.882955278,0.0,1.0
2018-02-06,69.25,70.55,68.15,68.5,514957,62.0493049966337,63.2141294947655,61.0636842674453,61.3772908630961,574716.70717238,0.0,1.0
2018-02-07,70.1,70.6,68.7,69.15,260556,62.8109210146429,63.2589304370013,61.5564946320395,61.959703112162,290792.991170149,0.0,1.0
2018-02-08,68.25,70.65,68.25,70.3,523704,61.153286151917,63.3037313792371,61.153286151917,62.9901247835863,584478.778641719,0.0,1.0
2018-02-09,69.85,70.5,67.75,69.1,336237,62.5869163034637,63.1693285525296,60.7052767295586,61.9149021699262,375256.616512679,0.0,1.0
2018-02-12,69.6,70.5,69.05,70.3,566630,62.3629115922846,63.1693285525296,61.8701012276904,62.9901247835863,632386.253192179,0.0,1.0
2018-02-13,70.05,70.25,69.18,69.35,202691,62.7661200724071,62.9453238413504,61.9865836775035,62.1389068811054,226212.876208065,0.0,1.0
2018-02-14,70.65,71.3,68.95,69.3,333537,63.5725370326521,64.1574223698245,62.0428369200476,62.357775178525,370669.319645004,0.3,1.0
2018-02-15,71.9,72.05,70.7,71.2,365388,64.6973165272143,64.8322900665617,63.6175282124346,64.0674400102595,406066.257615943,0.0,1.0
2018-02-16,72.15,72.35,71.4,71.6,328632,64.9222724261267,65.1022371452567,64.2474047293894,64.4273694485194,365218.251209242,0.0,1.0
2018-02-20,71.55,72.9,71.4,71.8,280607,64.3823782687369,65.597140122864,64.2474047293894,64.6073341676493,311846.679012001,0.0,1.0
2018-02-21,72.3,74.25,71.6,71.9,266232,65.0572459654742,66.8119019769911,64.4273694485194,64.6973165272143,295871.325543279,0.0,1.0
2018-02-22,73.2,74.075,72.625,72.9,283516,65.8670872015589,66.6544328477524,65.3496886340603,65.597140122864,315079.534889601,0.0,1.0
2018-02-23,73.85,74.0,72.55,73.85,175432,66.4519725387312,66.5869460780787,65.2822018643866,66.4519725387312,194962.658067808,0.0,1.0
2018-02-26,73.3,74.1,72.6,74.1,204420,65.9570695611239,66.6769284376436,65.3271930441691,66.6769284376436,227177.861292246,0.0,1.0
2018-02-27,72.0,73.68,72.0,73.45,201970,64.7872988867793,66.2990025274708,64.7872988867793,66.0920431004713,224455.105396707,0.0,1.0
2018-02-28,70.4,72.45,70.4,72.35,225420,63.3475811337397,65.1922195048216,63.3475811337397,65.1022371452567,250515.768968291,0.0,1.0
2018-03-01,69.0,70.5,68.65,70.25,226215,62.0878280998301,63.4375634933047,61.7728898413527,63.2126075943923,251399.27547317,0.0,1.0
2018-03-02,70.75,70.9,68.2,68.65,205676,63.6625193922171,63.7974929315646,61.3679692233104,61.7728898413527,228573.690437061,0.0,1.0
2018-03-05,70.5,70.95,69.5,70.4,147293,63.4375634933047,63.8424841113471,62.537739897655,63.3475811337397,163690.973110844,0.0,1.0
2018-03-06,72.05,72.15,70.55,70.95,206577,64.8322900665617,64.9222724261267,63.4825546730872,63.8424841113471,229574.997809257,0.0,1.0
2018-03-07,72.9,73.05,71.25,71.3,174109,65.597140122864,65.7321136622114,64.112431190042,64.1574223698245,193492.369884217,0.0,1.0
2018-03-08,72.85,73.54,72.05,73.05,162008,65.5521489430815,66.1730272240798,64.8322900665617,65.7321136622114,180044.17841813,0.0,1.0
2018-03-09,74.55,75.2,72.85,73.45,222330,67.081849055686,67.6667343928583,65.5521489430815,66.0920431004713,247081.762553101,0.0,1.0
2018-03-12,74.5,75.4,74.1,74.6,240433,67.0368578759035,67.8466991119883,66.6769284376436,67.1268402354685,267200.150298789,0.0,1.0
2018-03-13,73.9,75.4,73.75,75.0,140442,66.4969637185137,67.8466991119883,66.3619901791663,67.4867696737284,156077.258563769,0.0,1.0
2018-03-14,73.55,74.4,73.2,74.25,116440,66.1820254600363,66.9468755163386,65.8670872015589,66.8119019769911,129403.141418986,0.0,1.0
2018-03-15,73.1,74.32,72.85,74.0,108896,65.7771048419939,66.8748896286866,65.5521489430815,66.5869460780787,121019.275918601,0.0,1.0
2018-03-16,73.75,74.2,72.95,73.05,330506,66.3619901791663,66.7669107972086,65.6421313026465,65.7321136622114,367300.881637095,0.0,1.0
2018-03-19,74.0,74.05,72.85,73.65,118005,66.5869460780787,66.6319372578612,65.5521489430815,66.2720078196013,131142.37120532,0.0,1.0
2018-03-20,73.5,74.4,73.45,74.1,107459,66.1370342802538,66.9468755163386,66.0920431004713,66.6769284376436,119422.296236197,0.0,1.0
2018-03-21,74.0,74.65,73.55,73.6,116256,66.5869460780787,67.171831415251,66.1820254600363,66.2270166398188,129198.656894586,0.0,1.0
2018-03-22,71.85,74.0,71.75,73.25,167868,64.6523253474318,66.5869460780787,64.5623429878668,65.9120783813414,186556.565988684,0.0,1.0
2018-03-23,70.1,72.1,70.1,72.1,143313,63.0776340550448,64.8772812463442,63.0776340550448,64.8772812463442,159267.883941765,0.0,1.0
2018-03-26,72.0,72.2,70.65,71.25,114063,64.7872988867793,64.9672636059092,63.5725370326521,64.112431190042,126761.512535845,0.0,1.0
2018-03-27,71.9,72.68,71.6,72.3,322928,64.6973165272143,65.3991789318211,64.4273694485194,65.0572459654742,358879.230952853,0.0,1.0
2018-03-28,71.5,72.2,71.25,71.75,104954,64.3373870889544,64.9672636059092,64.112431190042,64.5623429878668,116638.417249126,0.0,1.0
2018-03-29,72.9,73.55,72.05,72.05,209615,65.597140122864,66.1820254600363,64.8322900665617,64.8322900665617,232951.215119724,0.0,1.0
2018-04-02,69.9,72.7,69.0,72.7,178301,62.8976693359149,65.4171754037341,62.0878280998301,65.4171754037341,198151.06078793,0.0,1.0
2018-04-03,70.75,71.05,69.8,70.35,164331,63.6625193922171,63.932466470912,62.8076869763499,63.3025899539572,182625.795538675,0.0,1.0
2018-04-04,71.65,71.9,69.47,69.7,94066,64.4723606283019,64.6973165272143,62.5107451897855,62.7177046167849,104538.267783565,0.0,1.0
2018-04-05,73.1,73.2,71.85,72.2,100396,65.7771048419939,65.8670872015589,64.6523253474318,64.9672636059092,111572.979954487,0.0,1.0
2018-04-06,71.05,73.0,70.45,72.45,110612,63.932466470912,65.687122482429,63.3925723135222,65.1922195048216,122926.316374415,0.0,1.0
2018-04-09,70.75,72.2,70.7,71.8,187231,63.6625193922171,64.9672636059092,63.6175282124346,64.6073341676493,208075.228194934,0.0,1.0
2018-04-10,72.1,72.4,71.3,71.7,266748,64.8772812463442,65.1472283250392,64.1574223698245,64.5173518080843,296444.771274748,0.0,1.0
2018-04-11,71.15,71.8,70.5,71.45,107023,64.022448830477,64.6073341676493,63.4375634933047,64.2923959091719,118937.756819685,0.0,1.0
2018-04-12,71.85,72.35,71.0,71.35,71730,64.6523253474318,65.1022371452567,63.8874752911295,64.2024135496069,79715.6246477487,0.0,1.0
2018-04-13,71.3,72.35,71.1,72.35,150396,64.1574223698245,65.1022371452567,63.9774576506945,65.1022371452567,167139.426802214,0.0,1.0
2018-04-16,73.25,73.5,71.75,71.85,212047,65.9120783813414,66.1370342802538,64.5623429878668,64.6523253474318,235653.967094398,0.0,1.0
2018-04-17,73.35,74.1,73.3,73.7,158745,66.0020607409064,66.6769284376436,65.9570695611239,66.3169989993838,176417.912096847,0.0,1.0
2018-04-18,73.1,74.2,72.93,73.75,164536,65.7771048419939,66.7669107972086,65.6241348307335,66.3619901791663,182853.617970751,0.0,1.0
2018-04-19,73.1,74.2,72.65,73.2,112993,65.7771048419939,66.7669107972086,65.3721842239516,65.8670872015589,125572.390573304,0.0,1.0
2018-04-20,72.05,73.15,71.8,73.15,126059,64.8322900665617,65.8220960217764,64.6073341676493,65.8220960217764,140093.014463552,0.0,1.0
2018-04-23,71.75,72.55,71.6,72.15,102431,64.5623429878668,65.2822018643866,64.4273694485194,64.9222724261267,113834.53434119,0.0,1.0
2018-04-24,70.7,72.6,69.8,72.2,247253,63.6175282124346,65.3271930441691,62.8076869763499,64.9672636059092,274779.413648819,0.0,1.0
2018-04-25,71.15,71.7,69.95,70.7,130890,64.022448830477,64.5173518080843,62.9426605156973,63.6175282124346,145461.844557979,0.0,1.0
2018-04-26,66.4,73.95,64.05,73.5,533049,59.7482867511409,66.5419548982962,57.633701301364,66.1370342802538,592392.778514677,0.0,1.0
2018-04-27,64.7,66.5,64.05,66.4,502333,58.2185866385364,59.8382691107058,57.633701301364,59.7482867511409,558257.198887181,0.0,1.0
2018-04-30,63.95,65.0,62.95,64.95,682681,57.5437189417991,58.4885337172313,56.6438953461494,58.4435425374488,758683.150009057,0.0,1.0
2018-05-01,64.6,64.9,62.45,63.75,546160,58.1286042789714,58.3985513576663,56.1939835483245,57.3637542226691,606963.412207088,0.0,1.0
2018-05-02,65.05,65.45,64.45,64.55,230161,58.5335248970138,58.8934543352736,57.9936307396239,58.0836130991889,255784.579458392,0.0,1.0
2018-05-03,64.4,65.05,63.6,65.0,155557,57.9486395598415,58.5335248970138,57.2287806833217,58.4885337172313,172874.995445836,0.0,1.0
2018-05-04,66.1,66.2,64.25,64.25,176012,59.4783396724459,59.5683220320109,57.813666020494,57.813666020494,195607.228851241,0.0,1.0
2018-05-07,67.5,67.75,66.15,66.15,219968,60.7380927063556,60.963048605268,59.5233308522284,59.5233308522284,244456.803604015,0.0,1.0
2018-05-08,68.6,68.65,67.5,67.5,339608,61.7278986615702,61.7728898413527,60.7380927063556,60.7380927063556,377416.197621255,0.0,1.0
2018-05-09,68.6,69.2,67.85,68.75,262483,61.7278986615702,62.2677928189601,61.0530309648329,61.8628722009177,291704.953358637,0.0,1.0
2018-05-10,68.25,69.25,68.2,68.95,126181,61.4129604030928,62.3127839987425,61.3679692233104,62.0428369200476,140228.59659386,0.0,1.0
2018-05-11,69.95,70.1,68.25,68.25,215861,62.9426605156973,63.0776340550448,61.4129604030928,61.4129604030928,239892.575659943,0.0,1.0
2018-05-14,69.05,70.2,68.95,70.2,182945,62.4027663583075,63.4420593534133,62.3123930543853,63.4420593534133,202432.568092685,0.3,1.0
2018-05-15,69.75,69.9,68.4,68.6,317393,63.0353794857632,63.1709394416466,61.8153398828129,61.9960864906574,351202.165047646,0.0,1.0
2018-05-16,71.3,71.88,70.15,70.15,283847,64.4361656965579,64.9603308593069,63.3968727014522,63.3968727014522,314082.796225119,0.0,1.0
2018-05-17,71.1,71.9,70.5,71.25,189635,64.2554190887135,64.9784055200914,63.71317926518,64.3909790445968,209835.196645201,0.0,1.0
2018-05-18,71.35,72.04,71.2,71.4,245008,64.4813523485191,65.1049281455825,64.3457923926357,64.5265390004802,271106.609326587,0.0,1.0
2018-05-21,71.9,72.55,71.65,71.7,155489,64.9784055200914,65.565831995586,64.7524722602858,64.7976589122469,172051.914948009,0.0,1.0
2018-05-22,69.3,71.95,69.25,71.95,278391,62.6286996181131,65.0235921720525,62.583512966152,65.0235921720525,308045.615151497,0.0,1.0
2018-05-23,69.2,69.5,68.35,69.2,211656,62.5383263141909,62.8094462259576,61.7701532308518,62.5383263141909,234201.905666869,0.0,1.0
2018-05-24,69.3,69.6,68.55,69.2,136770,62.6286996181131,62.8998195298798,61.9508998386963,62.5383263141909,151338.939779915,0.0,1.0
2018-05-25,69.2,69.55,68.7,69.1,180582,62.5383263141909,62.8546328779187,62.0864597945797,62.4479530102686,199817.857887962,0.0,1.0
2018-05-29,69.1,69.7,68.7,68.8,216749,62.4479530102686,62.9901928338021,62.0864597945797,62.1768330985019,239837.419451318,0.0,1.0
2018-05-30,70.3,70.55,69.35,69.35,235061,63.5324326573355,63.7583659171411,62.6738862700742,62.6738862700742,260100.040386098,0.0,1.0
2018-05-31,69.75,70.33,69.2,70.15,186064,63.0353794857632,63.5595446485122,62.5383263141909,63.3968727014522,205883.808519486,0.0,1.0
2018-06-01,70.05,70.95,69.65,70.5,521410,63.3064993975299,64.1198591328301,62.945006181841,63.71317926518,576951.35329857,0.0,1.0
2018-06-04,71.55,71.65,70.4,70.4,212197,64.6620989563635,64.7524722602858,63.6228059612578,63.6228059612578,234800.533775525,0.0,1.0
2018-06-05,71.8,71.88,70.7,71.7,194703,64.8880322161691,64.9603308593069,63.8939258730245,64.7976589122469,215443.047393206,0.0,1.0
2018-06-06,72.4,72.45,71.45,71.9,141358,65.4302720397026,65.4754586916637,64.5717256524413,64.9784055200914,156415.660228188,0.0,1.0
2018-06-07,72.75,73.15,72.25,72.5,250128,65.7465786034304,66.1080718191194,65.2947120838192,65.5206453436248,276771.999190397,0.0,1.0
2018-06-08,72.6,72.9,72.05,72.65,221183,65.6110186475471,65.8821385593138,65.1139654759747,65.6562052995082,244743.735595093,0.0,1.0
2018-06-11,73.8,74.05,72.65,72.65,150092,66.695498294614,66.9214315544196,65.6562052995082,65.6562052995082,166080.018640396,0.0,1.0
2018-06-12,73.9,74.0,73.2,73.8,99753,66.7858715985362,66.8762449024585,66.1532584710805,66.695498294614,110378.83497745,0.0,1.0
2018-06-13,73.95,74.2,73.4,74.0,162658,66.8310582504973,67.0569915103029,66.334005078925,66.8762449024585,179984.5672788,0.0,1.0
2018-06-14,74.8,74.85,74.0,74.25,99312,67.5992313338364,67.6444179857975,66.8762449024585,67.1021781622641,109890.859014571,0.0,1.0
2018-06-15,75.5,75.55,74.0,74.8,267773,68.2318444612921,68.2770311132532,66.8762449024585,67.5992313338364,296296.57031284,0.0,1.0
2018-06-18,75.5,76.05,75.15,75.45,166741,68.2318444612921,68.7288976328644,67.9155378975642,68.186657809331,184502.494390896,0.0,1.0
2018-06-19,75.45,76.08,74.8,74.85,230350,68.186657809331,68.7560096240411,67.5992313338364,67.6444179857975,254887.217798518,0.0,1.0
2018-06-20,75.8,76.2,75.35,75.7,242774,68.5029643730588,68.8644575887478,68.0962845054087,68.4125910691366,268634.640389918,0.0,1.0
2018-06-21,74.4,75.8,74.15,75.7,180429,67.2377381181474,68.5029643730588,67.0118048583418,68.4125910691366,199648.560104923,0.0,1.0
2018-06-22,74.8,75.05,74.3,74.85,205981,67.5992313338364,67.825164593642,67.1473648142252,67.6444179857975,227922.396393995,0.0,1.0
2018-06-25,72.6,74.47,72.25,74.4,179121,65.6110186475471,67.300999430893,65.2947120838192,67.2377381181474,198201.230038153,0.0,1.0
2018-06-26,72.95,73.05,72.15,72.6,190681,65.9273252112749,66.0176985151972,65.204338779897,65.6110186475471,210992.618090034,0.0,1.0
2018-06-27,71.2,73.45,71.15,72.8,250867,64.3457923926357,66.3791917308861,64.3006057406746,65.7917652553916,277589.718547693,0.0,1.0
2018-06-28,70.05,71.25,69.75,71.25,186292,63.3064993975299,64.3909790445968,63.0353794857632,64.3909790445968,206136.095411859,0.0,1.0
2018-06-29,70.15,71.05,70.1,70.2,203523,63.3968727014522,64.2102324367523,63.351686049491,63.4420593534133,225202.566650783,0.0,1.0
2018-07-02,70.9,70.9,69.1,69.65,291286,64.074672480869,64.074672480869,62.4479530102686,62.945006181841,322314.209349508,0.0,1.0
2018-07-03,70.55,71.43,70.45,71.05,62738,63.7583659171411,64.5536509916569,63.6679926132189,64.2102324367523,69420.9432179009,0.0,1.0
2018-07-05,71.65,71.7,70.25,70.85,83270,64.7524722602858,64.7976589122469,63.4872460053744,64.0294858289079,92140.0417889414,0.0,1.0
2018-07-06,71.6,72.25,71.28,71.55,71345,64.7072856083247,65.2947120838192,64.4180910357735,64.6620989563635,78944.773404972,0.0,1.0
2018-07-09,72.35,72.65,71.95,71.95,125811,65.3850853877415,65.6562052995082,65.0235921720525,65.0235921720525,139212.571124156,0.0,1.0
2018-07-10,73.2,73.6,72.65,72.85,167506,66.1532584710805,66.5147516867695,65.6562052995082,65.8369519073527,185348.983306094,0.0,1.0
2018-07-11,72.5,73.4,72.1,72.65,122164,65.5206453436248,66.334005078925,65.1591521279359,65.6562052995082,135177.08736765,0.0,1.0
2018-07-12,72.45,72.95,71.75,72.95,94732,65.4754586916637,65.9273252112749,64.842845564208,65.9273252112749,104822.990737961,0.0,1.0
2018-07-13,73.2,73.6,72.5,72.7,115751,66.1532584710805,66.5147516867695,65.5206453436248,65.7013919514693,128080.965258938,0.0,1.0
2018-07-16,72.5,73.75,72.35,73.2,73185,65.5206453436248,66.6503116426529,65.3850853877415,66.1532584710805,80980.7728872785,0.0,1.0
2018-07-17,72.9,73.3,72.35,72.35,70528,65.8821385593138,66.2436317750028,65.3850853877415,65.3850853877415,78040.7453739697,0.0,1.0
2018-07-18,74.0,74.2,72.5,72.9,79918,66.8762449024585,67.0569915103029,65.5206453436248,65.8821385593138,88430.9818624788,0.0,1.0
2018-07-19,75.45,75.65,73.7,73.7,141656,68.186657809331,68.3674044171754,66.6051249906917,66.6051249906917,156745.403622604,0.0,1.0
2018-07-20,75.6,76.55,75.05,75.25,131488,68.3222177652143,69.1807641524756,67.825164593642,68.0059112014865,145494.293439946,0.0,1.0
2018-07-23,74.95,75.65,74.65,75.45,87112,67.7347912897197,68.3674044171754,67.463671377953,68.186657809331,96391.2972297138,0.0,1.0
2018-07-24,74.05,75.75,73.75,75.4,177600,66.9214315544196,68.4577777210977,66.6503116426529,68.1414711573698,196518.210900876,0.0,1.0
2018-07-25,73.55,74.45,73.0,74.0,162802,66.4695650348084,67.2829247701085,65.972511863236,66.8762449024585,180143.906368719,0.0,1.0
2018-07-26,74.7,74.9,73.5,73.55,129254,67.5088580299141,67.6896046377586,66.4243783828472,66.4695650348084,143022.324503277,0.0,1.0
2018-07-27,73.55,74.95,73.47,74.75,83320,66.4695650348084,67.7347912897197,66.3972663916706,67.5540446818753,92195.3678618301,0.0,1.0
2018-07-30,72.95,74.1,72.75,73.5,151811,65.9273252112749,66.9666182063807,65.7465786034304,66.4243783828472,167982.129026312,0.0,1.0
2018-07-31,74.65,75.35,73.3,73.35,142997,67.463671377953,68.0962845054087,66.2436317750028,66.2888184269639,158229.248897481,0.0,1.0
2018-08-01,72.2,75.0,71.9,74.7,300996,65.2495254318581,67.7799779416809,64.9784055200914,67.5088580299141,333058.532704506,0.0,1.0
2018-08-02,72.1,72.65,71.25,71.7,277556,65.1591521279359,65.6562052995082,64.3909790445968,64.7976589122469,307121.669734255,0.0,1.0
2018-08-03,71.9,72.65,71.4,72.2,170532,64.9784055200914,65.6562052995082,64.5265390004802,65.2495254318581,188697.317237321,0.0,1.0
2018-08-06,73.1,73.15,71.9,71.9,163315,66.0628851671583,66.1080718191194,64.9784055200914,64.9784055200914,180711.551876558,0.0,1.0
2018-08-07,73.85,74.2,73.05,73.65,147902,66.7406849465751,67.0569915103029,66.0176985151972,66.5599383387306,163656.736647868,0.0,1.0
2018-08-08,74.5,74.55,73.45,73.45,137596,67.3281114220697,67.3732980740308,66.3791917308861,66.3791917308861,152252.926504037,0.0,1.0
2018-08-09,74.55,75.1,74.15,74.6,190749,67.3732980740308,67.8703512456031,67.0118048583418,67.4184847259919,211067.861549163,0.0,1.0
2018-08-10,72.2,77.15,70.1,77.15,374787,65.2495254318581,69.7230039760091,63.351686049491,69.7230039760091,414709.857595196,0.0,1.0
2018-08-13,73.75,75.65,71.9,72.6,404575,66.6503116426529,68.3674044171754,64.9784055200914,65.6110186475471,447670.918779404,0.0,1.0
2018-08-14,76.9,76.9,73.9,73.9,412786,69.7681906279702,69.7681906279702,67.0464146606892,67.0464146606892,454981.605718668,0.3,1.0
2018-08-15,76.35,76.65,74.75,76.55,300500,69.269198367302,69.5413759640301,67.8175845180854,69.450650098454,331217.561929086,0.0,1.0
2018-08-16,76.4,77.05,76.35,76.8,281358,69.31456130009,69.9042794263342,69.269198367302,69.6774647623941,310118.837900978,0.0,1.0
2018-08-17,76.4,76.9,76.3,76.35,183817,69.31456130009,69.7681906279702,69.223835434514,69.269198367302,202607.050186752,0.0,1.0
2018-08-20,77.15,77.53,76.2,76.6,206410,69.9950052919103,70.3397635810992,69.1331095689379,69.4960130312421,227509.540624901,0.0,1.0
2018-08-21,78.3,78.9,77.4,77.4,243873,71.0383527460346,71.5827079394909,70.2218199558503,70.2218199558503,268802.064826396,0.0,1.0
2018-08-22,78.0,78.25,77.55,78.05,85990,70.7661751493065,70.9929898132466,70.3579087542144,70.8115380820946,94780.0271224031,0.0,1.0
2018-08-23,76.65,78.05,76.65,77.9,84679,69.5413759640301,70.8115380820946,69.5413759640301,70.6754492837305,93335.014730759,0.0,1.0
2018-08-24,77.05,77.2,76.35,77.0,84108,69.9042794263342,70.0403682246983,69.269198367302,69.8589164935462,92705.6462520186,0.0,1.0
2018-08-27,76.95,78.1,76.85,77.4,96776,69.8135535607582,70.8569010148826,69.7228276951821,70.2218199558503,106668.588263725,0.0,1.0
2018-08-28,76.95,77.33,76.55,77.25,151995,69.8135535607582,70.1583118499471,69.450650098454,70.0857311574863,167532.15748889,0.0,1.0
2018-08-29,77.4,77.6,76.4,77.05,69120,70.2218199558503,70.4032716870024,69.31456130009,69.9042794263342,76185.5503512095,0.0,1.0
2018-08-30,76.85,77.85,76.7,77.4,100260,69.7228276951821,70.6300863509425,69.5867388968181,70.2218199558503,110508.727983395,0.0,1.0
2018-08-31,77.05,77.2,76.6,76.6,120568,69.9042794263342,70.0403682246983,69.4960130312421,69.4960130312421,132892.642285078,0.0,1.0
2018-09-04,76.4,76.85,75.4,76.85,250450,69.31456130009,69.7228276951821,68.4073026443297,69.7228276951821,276051.375657703,0.0,1.0
2018-09-05,76.9,77.25,75.68,76.35,137406,69.7681906279702,70.0857311574863,68.6613350679426,69.269198367302,151451.847968146,0.0,1.0
2018-09-06,76.15,77.05,75.15,76.9,207842,69.0877466361499,69.9042794263342,68.1804879803896,69.7681906279702,229087.92181852,0.0,1.0
2018-09-07,76.55,76.65,75.4,76.1,178942,69.450650098454,69.5413759640301,68.4073026443297,69.0423837033619,197233.720355123,0.0,1.0
2018-09-10,77.5,77.95,76.65,76.95,255701,70.3125458214264,70.7208122165185,69.5413759640301,69.8135535607582,281839.140774806,0.0,1.0
2018-09-11,77.95,78.4,76.9,77.15,235477,70.7208122165185,71.1290786116107,69.7681906279702,69.9950052919103,259547.813079452,0.0,1.0
2018-09-12,78.65,79.0,77.5,77.95,170666,71.3558932755508,71.6734338050669,70.3125458214264,70.7208122165185,188111.73518865,0.0,1.0
2018-09-13,79.3,79.55,78.6,78.85,152661,71.945611401795,72.1724260657351,71.3105303427627,71.5373450067028,168266.237010503,0.0,1.0
2018-09-14,79.65,80.35,79.25,79.25,127756,72.2631519313111,72.8982329903433,71.900248469007,71.900248469007,140815.410455282,0.0,1.0
2018-09-17,79.3,80.05,78.55,79.55,183013,71.945611401795,72.6260553936152,71.2651674099747,72.1724260657351,201720.864097597,0.0,1.0
2018-09-18,80.2,80.5,78.75,79.5,121922,72.7621441919793,73.0343217887074,71.4466191411268,72.1270631329471,134385.050201391,0.0,1.0
2018-09-19,79.9,81.2,79.6,80.1,170404,72.4899665952512,73.6694028477396,72.2177889985231,72.6714183264033,187822.953154622,0.0,1.0
2018-09-20,81.05,81.2,80.05,80.5,124151,73.5333140493756,73.6694028477396,72.6260553936152,73.0343217887074,136841.901933637,0.0,1.0
2018-09-21,81.15,82.35,81.1,81.8,384338,73.6240399149516,74.712750301864,73.5786769821636,74.2137580411958,423625.608375046,0.0,1.0
2018-09-24,78.95,81.3,78.8,81.3,122545,71.6280708722789,73.7601287133157,71.4919820739148,73.7601287133157,135071.734198336,0.0,1.0
2018-09-25,79.45,79.93,78.47,79.05,263540,72.081700200159,72.517184354924,71.1925867175139,71.7187967378549,290479.455144065,0.0,1.0
2018-09-26,78.2,79.75,77.9,79.5,176421,70.9476268804586,72.3538777968871,70.6754492837305,72.1270631329471,194455.019943732,0.0,1.0
2018-09-27,78.45,79.05,78.25,78.25,114717,71.1744415443987,71.7187967378549,70.9929898132466,70.9929898132466,126443.544265621,0.0,1.0
2018-09-28,78.25,79.4,78.15,78.25,180855,70.9929898132466,72.036337267371,70.9022639476706,70.9929898132466,199342.270092129,0.0,1.0
2018-10-01,77.56,78.8,77.2,78.79,127028,70.366981340772,71.4919820739148,70.0403682246983,71.4829094873572,140012.993200426,0.0,1.0
2018-10-02,77.84,78.28,76.24,77.42,97610,70.6210137643849,71.0202075729194,69.1693999151683,70.2399651289656,107587.840997997,0.0,1.0
2018-10-03,78.33,78.8,77.73,78.06,86810,71.0655705057075,71.4919820739148,70.5212153122513,70.8206106686522,95683.8487556205,0.0,1.0
2018-10-04,76.94,78.05,76.57,78.05,129340,69.8044809742006,70.8115380820946,69.4687952715692,70.8115380820946,142561.329317497,0.0,1.0
2018-10-05,75.98,77.36,75.32,77.13,216706,68.9335126646707,70.1855296096199,68.3347219518688,69.976860118795,238858.0132293,0.0,1.0
2018-10-08,76.27,76.51,75.08,75.78,127938,69.1966176748411,69.4143597522236,68.1169798744863,68.7520609335186,141016.014768997,0.0,1.0
2018-10-09,76.08,76.94,75.86,76.29,260338,69.0242385302467,69.8044809742006,68.8246416259794,69.2147628479564,286950.141888501,0.0,1.0
2018-10-10,73.26,75.72,73.03,75.72,238706,66.4657691210025,68.697625414173,66.2570996301776,68.697625414173,263106.886315622,0.0,1.0
2018-10-11,71.15,73.8,71.14,72.89,132598,64.5514533573482,66.9556887951131,64.5423807707906,66.1300834183712,146152.366977281,0.0,1.0
2018-10-12,70.61,72.57,69.48,72.57,202837,64.0615336832376,65.8397606485279,63.0363314022284,65.8397606485279,223571.303191381,0.0,1.0
2018-10-15,71.58,72.26,70.05,70.44,192429,64.9415745793251,65.5585104652422,63.5534688360118,63.9072997117584,212099.381778543,0.0,1.0
2018-10-16,73.01,73.12,70.07,71.18,259487,66.2389544570624,66.3387529091961,63.571614009127,64.578671117021,286012.151388662,0.0,1.0
2018-10-17,72.01,72.8,71.69,72.8,159466,65.3316958013021,66.0484301393528,65.0413730314588,66.0484301393528,175766.854344704,0.0,1.0
2018-10-18,70.67,71.66,69.87,71.47,163962,64.1159692025832,65.014155271786,63.390162277975,64.8417761271915,180722.442226346,0.0,1.0
2018-10-19,69.75,71.19,69.4,70.53,125599,63.2812912392837,64.5877437035786,62.9637507097676,63.9889529907768,138437.918671319,0.0,1.0
2018-10-22,69.84,71.0,69.23,70.03,139654,63.3629445183022,64.4153645589842,62.8095167382884,63.5353236628966,153929.641908967,0.0,1.0
2018-10-23,69.31,70.07,67.5,68.63,132065,62.8820974307492,63.571614009127,61.239959263823,62.2651615448321,145564.88291569,0.0,1.0
2018-10-24,66.33,69.64,66.21,69.41,156051,60.1784666365834,63.1814927871501,60.0695955978921,62.9728232963252,172002.767908805,0.0,1.0
2018-10-25,67.43,67.75,66.32,66.84,161518,61.1764511579198,61.4667739277631,60.1693940500258,60.6411685510211,178028.612870756,0.0,1.0
2018-10-26,66.63,67.14,65.21,66.67,167241,60.4506442333115,60.9133461477492,59.1623369421318,60.4869345795419,184336.626537711,0.0,1.0
2018-10-29,66.28,68.54,65.39,67.61,139737,60.1331037037954,62.1835082658137,59.3256435001687,61.3397577159566,154021.126293793,0.0,1.0
2018-10-30,67.77,67.86,65.37,66.2,198283,61.4849191008783,61.5665723798967,59.3074983270535,60.0605230113345,218551.786462512,0.0,1.0
2018-10-31,65.73,70.65,63.96,67.09,330798,59.6341114431272,64.097824029468,58.0282636224314,60.8679832149612,364612.669054968,0.0,1.0
2018-11-01,67.3,68.04,65.58,65.99,289863,61.0585075326709,61.7298789379336,59.4980226447631,59.8699986936249,319493.231791849,0.0,1.0
2018-11-02,66.84,68.61,66.21,67.48,136278,60.6411685510211,62.2470163717169,60.0695955978921,61.2218140907078,150208.542111721,0.0,1.0
2018-11-05,66.98,67.97,66.08,67.16,214439,60.7681847628276,61.6663708320303,59.9516519726433,60.9314913208645,236359.277079904,0.0,1.0
2018-11-06,67.2,67.72,66.67,66.92,184331,60.9677816670949,61.4395561680902,60.4869345795419,60.713749243482,203173.592039768,0.0,1.0
2018-11-07,69.93,70.41,67.43,67.97,173125,63.4445977973206,63.8800819520856,61.1764511579198,61.6663708320303,190822.097866799,0.0,1.0
2018-11-08,68.94,69.82,68.64,69.82,119352,62.5464117281179,63.3447993451869,62.2742341313898,63.3447993451869,131552.340936307,0.0,1.0
2018-11-09,67.49,69.08,66.39,68.59,94283,61.2308866772654,62.6734279399243,60.232902155929,62.2288711986017,103920.750054443,0.0,1.0
2018-11-12,66.09,67.92,65.89,67.65,126572,59.9607245592009,61.6210078992423,59.7792728280488,61.376048062187,139510.380194637,0.0,1.0
2018-11-13,65.46,67.37,65.3,66.3,128311,59.3891516060719,61.1220156385741,59.2439902211502,60.1512488769106,141427.14338996,0.0,1.0
2018-11-14,65.45,66.31,64.74,65.97,144540,59.6522566162424,60.436075419756,59.0051503947369,60.1261935672041,158588.183190779,0.3,1.0
2018-11-15,66.28,66.7,64.32,64.92,123516,60.4087329033544,60.7915281329773,58.622355165114,59.1692054931468,135520.811090302,0.0,1.0
2018-11-16,66.07,66.47,64.95,65.76,233195,60.2173352885429,60.5819021738981,59.1965480095484,59.9347959523926,255859.771545411,0.0,1.0
2018-11-19,65.31,66.28,64.97,65.98,127036,59.5246582063681,60.4087329033544,59.2147763538161,60.135307739338,139382.92818475,0.0,1.0
2018-11-20,64.63,65.57,62.81,64.65,174318,58.9048945012642,59.7616266818489,57.2461151728981,58.923122845532,191260.377178983,0.0,1.0
2018-11-21,65.11,66.1,64.68,64.68,81528,59.3423747636905,60.2446778049445,58.9504653619336,58.9504653619336,89451.8984307307,0.0,1.0
2018-11-23,64.23,65.0447,64.07,64.33,35831,58.5403276159091,59.2828592196562,58.394500861767,58.6314693372479,39313.499321356,0.0,1.0
2018-11-26,64.75,65.29,64.09,64.89,104014,59.0142645668708,59.5064298621003,58.4127292060347,59.1418629767451,114123.365756231,0.0,1.0
2018-11-27,63.64,64.78,63.42,64.27,92639,58.0025914600102,59.0416070832724,57.8020796730648,58.5767843044446,101642.802702439,0.0,1.0
2018-11-28,65.48,65.72,62.77,63.62,198241,59.679599132644,59.8983392638571,57.2096584843626,57.9843631157424,217508.509920598,0.0,1.0
2018-11-29,64.42,65.73,64.22,65.23,87464,58.7134968864528,59.907453435991,58.5312134437752,59.451744829297,95964.8322581865,0.0,1.0
2018-11-30,65.23,65.74,64.2,64.42,169954,59.451744829297,59.9165676081249,58.5129850995074,58.7134968864528,186472.229735752,0.0,1.0
2018-12-03,65.4,66.68,64.8,65.99,106715,59.606685755573,60.7732997887096,59.0598354275402,60.1444219114719,117086.882310806,0.0,1.0
2018-12-04,61.61,65.36,61.44,65.16,130158,56.1524145168326,59.5702290670375,55.9974735905566,59.3879456243599,142808.36272136,0.0,1.0
2018-12-06,60.45,60.88,59.01,60.44,142090,55.0951705493025,55.4870799510594,53.7827297620239,55.0860563771687,155900.061917655,0.0,1.0
2018-12-07,59.64,61.75,59.1,60.65,177378,54.3569226064583,56.2800129267069,53.8647573112288,55.2774539919801,194617.785789498,0.0,1.0
2018-12-10,58.7,59.86,58.19,59.74,169333,53.5001904258736,54.5574343934036,53.0353676470457,54.4480643277971,185790.873282442,0.0,1.0
2018-12-11,58.44,60.16,57.63,59.58,91748,53.2632219503927,54.83085955742,52.5249740075485,54.302237573655,100665.204312907,0.0,1.0
2018-12-12,59.34,60.47,58.37,59.4,119262,54.0834974424419,55.1133988935703,53.1994227454556,54.1381824752452,130853.354806273,0.0,1.0
2018-12-13,58.34,59.82,57.9,59.4,117505,53.1720802290539,54.5209777048681,52.7710566551632,54.1381824752452,128925.587836118,0.0,1.0
2018-12-14,57.11,58.74,56.82,57.55,135307,52.0510370565867,53.5366471144091,51.7867260647042,52.4520606304774,148457.806164347,0.0,1.0
2018-12-17,55.66,57.48,55.28,56.99,257664,50.7294820971742,52.3882614255403,50.3831435560868,51.9416669909802,282706.971313608,0.0,1.0
2018-12-18,56.05,57.23,55.77,55.94,157905,51.0849348103955,52.1604071221933,50.8297379906469,50.9846789169228,173252.159033762,0.0,1.0
2018-12-19,54.75,57.69,54.6,56.17,176684,49.9000924329911,52.5796590403518,49.7633798509829,51.1943048760021,193856.334294172,0.0,1.0
2018-12-20,54.78,55.43,53.94,54.6,218609,49.9274349493928,50.519856138095,49.1618444901469,49.7633798509829,239856.123835291,0.0,1.0
2018-12-21,52.97,55.18,52.55,54.78,863760,48.2777697931606,50.292001834748,47.8949745635376,49.9274349493928,947710.86974448,0.0,1.0
2018-12-24,51.48,52.95,51.41,52.4,109944,46.9197581452125,48.2595414488928,46.8559589402753,47.7582619815294,120629.716429549,0.0,1.0
2018-12-26,53.22,53.35,50.56,51.63,194782,48.5056240965075,48.624108334248,46.0812543088956,47.0564707272207,213713.321559889,0.0,1.0
2018-12-27,53.58,53.62,50.62,51.98,173730,48.8337342933272,48.8701909818627,46.1359393416988,47.3754667519065,190615.228073433,0.0,1.0
2018-12-28,53.31,54.455,52.78,53.78,179110,48.5876516457125,49.6312243550417,48.1046005226168,49.0160177360048,196518.122950743,0.0,1.0
2018-12-31,53.94,53.97,52.8,53.67,163561,49.1618444901469,49.1891870065485,48.1228288668846,48.9157618425321,179457.879001432,0.0,1.0
2019-01-02,53.35,53.7,51.73,51.73,226929,48.624108334248,48.9431043589338,47.1476124485595,47.1476124485595,248984.764240351,0.0,1.0
2019-01-03,51.93,53.05,51.6,53.0,131626,47.3298958912371,48.3506831702316,47.029128210819,48.3051123095622,144419.041100522,0.0,1.0
2019-01-04,53.76,54.2,52.87,52.87,203335,48.9977893917371,49.3988129656278,48.1866280718218,48.1866280718218,223097.607783984,0.0,1.0
2019-01-07,54.54,54.91,53.57,53.63,165982,49.7086948181797,50.0459191871332,48.8246201211933,48.8793051539966,182114.181696221,0.0,1.0
2019-01-08,55.88,56.3,54.88,54.88,207574,50.9299938841195,51.3127891137425,50.0185766707316,50.0185766707316,227748.606182668,0.0,1.0
2019-01-09,56.34,56.82,55.46,55.62,135093,51.349245802278,51.7867260647042,50.5471986544966,50.6930254086387,148223.007000082,0.0,1.0
2019-01-10,57.23,57.39,55.35,55.92,141514,52.1604071221933,52.3062338763354,50.4469427610239,50.9664505726551,155268.079120381,0.0,1.0
2019-01-11,57.96,58.51,56.81,56.81,202933,52.8257416879665,53.3270211553299,51.7776118925703,51.7776118925703,222656.53645672,0.0,1.0
2019-01-14,57.68,58.42,56.96,57.6,137557,52.5705448682179,53.244993606125,51.9143244745785,52.4976314911468,150926.488966196,0.0,1.0
2019-01-15,58.78,60.09,57.8,59.41,199451,53.5731038029446,54.7670603524829,52.6799149338244,54.1472966473791,218836.112671815,0.0,1.0
2019-01-16,59.07,59.5,58.69,58.97,189178,53.8374147948272,54.229324196584,53.4910762537397,53.7462730734884,207564.65559475,0.0,1.0
2019-01-17,61.0,61.54,58.72,58.72,217201,55.5964500166659,56.0886153118954,53.5184187701414,53.5184187701414,238311.276997512,0.0,1.0
2019-01-18,62.27,62.74,61.16,61.24,199318,56.7539498776686,57.182315967961,55.742276770808,55.815190147879,218690.186088416,0.0,1.0
2019-01-22,61.73,62.1,61.0,61.64,267389,56.2617845824391,56.5990089513927,55.5964500166659,56.1797570332342,293377.166979377,0.0,1.0
2019-01-23,60.42,62.11,60.02,61.99,257655,55.0678280329009,56.6081231235266,54.7032611475457,56.49875305792,282697.0965824,0.0,1.0
2019-01-24,55.32,57.69,54.87,56.3,537796,50.4196002446223,52.5796590403518,50.0094624985977,51.3127891137425,590065.660490301,0.0,1.0
2019-01-25,58.79,59.94,55.88,55.88,612205,53.5822179750785,54.6303477704747,50.9299938841195,50.9299938841195,671706.646535982,0.0,1.0
2019-01-28,58.78,59.31,58.14,58.15,276218,53.5731038029446,54.0561549260403,52.9897967863763,52.9989109585102,303064.278293833,0.0,1.0
2019-01-29,59.0,60.13,58.51,59.0,344268,53.77361558989,54.8035170410184,53.3270211553299,53.77361558989,377728.21814531,0.0,1.0
2019-01-30,58.41,59.22,57.44,59.22,341010,53.2358794339911,53.9741273768353,52.3518047370048,53.9741273768353,374153.565448232,0.0,1.0
2019-01-31,59.01,59.26,57.67,58.19,251584,53.7827297620239,54.0105840653709,52.561430696084,53.0353676470457,276036.041786833,0.0,1.0
2019-02-01,57.89,59.43,57.82,59.14,278322,52.7619424830294,54.1655249916468,52.6981432780922,53.9012139997643,305372.77101165,0.0,1.0
2019-02-04,58.54,58.87,57.85,57.85,368823,53.3543636717315,53.6551313521496,52.7254857944938,52.7254857944938,404669.776456155,0.0,1.0
2019-02-05,57.98,58.67,57.73,58.56,186189,52.8439700322343,53.472847909472,52.6161157288873,53.3725920159993,204285.147641538,0.0,1.0
2019-02-06,57.38,57.87,57.27,57.64,122741,52.2971197042015,52.7437141387616,52.1968638107288,52.5340881796824,134670.48701411,0.0,1.0
2019-02-07,55.94,57.22,55.7,56.99,225407,50.9846789169228,52.1512929500594,50.7659387857097,51.9416669909802,247314.837473944,0.0,1.0
2019-02-08,56.19,56.22,55.31,55.5,195922,51.2125332202698,51.2398757366714,50.4104860724884,50.5836553430321,214964.120846159,0.0,1.0
2019-02-11,56.32,56.75,55.93,56.46,234858,51.3310174580102,51.7229268597671,50.9755647447889,51.4586158678846,257684.402434067,0.0,1.0
2019-02-12,57.95,57.98,56.69,56.92,250282,52.8166275158326,52.8439700322343,51.6682418269638,51.877867786043,274607.49733883,0.0,1.0
2019-02-13,58.27,58.62,57.85,58.17,173282,53.1082810241168,53.4272770488026,52.7254857944938,53.017139302778,190123.685897776,0.0,1.0
2019-02-14,57.8,58.63,57.4,57.6,187277,52.9624542699747,53.7229877828481,52.595932095096,52.7791931825354,204382.722613681,0.31,1.0
2019-02-15,57.93,58.68,57.61,58.4,429202,53.0815739768103,53.7688030547079,52.7883562369073,53.5122375322928,468404.947277226,0.0,1.0
2019-02-19,59.11,59.37,57.64,57.82,321714,54.1628143927025,54.4010538063737,52.8158454000232,52.9807803787186,351099.084366675,0.0,1.0
2019-02-20,60.5,60.55,59.07,59.08,248212,55.4364789504061,55.4822942222659,54.1261621752146,54.1353252295866,270883.47392038,0.0,1.0
2019-02-21,60.11,60.285,59.7,60.25,216131,55.0791198298993,55.2394732814087,54.7034346006486,55.2074025911069,235872.222543171,0.0,1.0
2019-02-22,60.14,60.75,59.95,60.57,150097,55.1066089930152,55.6655553097053,54.9325109599478,55.5006203310098,163806.732893765,0.0,1.0
2019-02-25,60.22,60.73,60.22,60.46,274139,55.1799134279909,55.6472292009613,55.1799134279909,55.3998267329182,299178.624148144,0.0,1.0
2019-02-26,59.55,60.18,59.31,60.18,184338,54.5659887850691,55.1432612105031,54.3460754801419,55.1432612105031,201175.276842115,0.0,1.0
2019-02-27,58.91,59.55,58.53,59.29,134449,53.9795533052631,54.5659887850691,53.6313572391284,54.3277493713979,146729.457822834,0.0,1.0
2019-02-28,58.14,59.04,58.13,58.79,173471,53.2739981186216,54.0986730120987,53.2648350642497,53.8695966527995,189315.694263139,0.0,1.0
2019-03-01,58.83,58.95,57.74,58.84,164186,53.9062488702874,54.016205522751,52.9074759437429,53.9154119246594,179182.610224693,0.0,1.0
2019-03-04,58.34,59.32,58.16,58.9,179177,53.457259206061,54.3552385345138,53.2923242273656,53.9703902508912,195542.875471903,0.0,1.0
2019-03-05,58.34,58.42,57.75,58.4,141808,53.457259206061,53.5305636410367,52.9166389981149,53.5122375322928,154760.622652012,0.0,1.0
2019-03-06,57.02,58.32,56.87,58.32,124245,52.2477360289612,53.438933097317,52.1102902133817,53.438933097317,135593.433102499,0.0,1.0
2019-03-07,56.17,57.08,55.96,57.08,105922,51.4688764073439,52.302714355193,51.2764522655326,52.302714355193,115596.825796474,0.0,1.0
2019-03-08,57.04,57.3,56.14,56.74,131577,52.2660621377051,52.5043015513763,51.441387244228,51.9911705065461,143595.131774539,0.0,1.0
2019-03-11,57.92,58.06,56.89,57.12,101048,53.0724109224383,53.2006936836459,52.1286163221256,52.3393665726809,110277.638763261,0.0,1.0
2019-03-12,58.13,58.54,57.83,57.92,103351,53.2648350642497,53.6405202935003,52.9899434330906,53.0724109224383,112790.992833325,0.0,1.0
2019-03-13,58.78,59.2,58.11,58.34,181214,53.8604335984276,54.2452818820502,53.2465089555057,53.457259206061,197765.933327187,0.0,1.0
2019-03-14,58.14,58.64,57.95,58.64,118792,53.2739981186216,53.73215083722,53.0999000855542,53.73215083722,129642.360699522,0.0,1.0
2019-03-15,58.06,59.0,57.92,58.88,366472,53.2006936836459,54.0620207946109,53.0724109224383,53.9520641421473,399945.242190343,0.0,1.0
2019-03-18,58.58,58.77,57.95,58.12,148060,53.6771725109882,53.8512705440556,53.0999000855542,53.2556720098777,161583.675038481,0.0,1.0
2019-03-19,58.21,59.24,57.99,58.92,242535,53.3381394992254,54.2819340995381,53.1365523030421,53.9887163596351,264687.941547062,0.0,1.0
2019-03-20,58.11,58.89,57.3,58.21,205800,53.2465089555057,53.9612271965192,52.5043015513763,53.3381394992254,224597.597750367,0.0,1.0
2019-03-21,59.35,59.6,57.98,57.98,135040,54.3827276976297,54.6118040569289,53.1273892486701,53.1273892486701,147374.439262437,0.0,1.0
2019-03-22,56.12,59.28,56.07,58.93,157696,51.4230611354841,54.318586317026,51.3772458636243,53.9978794140071,172099.819119737,0.0,1.0
2019-03-25,56.68,56.86,55.94,56.13,192188,51.9361921803143,52.1011271590097,51.2581261567887,51.4322241898561,209742.289195566,0.0,1.0
2019-03-26,57.37,58.17,57.12,57.21,140972,52.5684429319801,53.3014872817375,52.3393665726809,52.4218340620286,153848.263119848,0.0,1.0
2019-03-27,57.67,58.02,56.84,57.19,116910,52.8433345631391,53.164041466158,52.0828010502658,52.4035079532847,127588.460413,0.0,1.0
2019-03-28,58.39,58.48,57.18,57.99,106650,53.5030744779208,53.5855419672685,52.3943448989127,53.1365523030421,116391.320700081,0.0,1.0
2019-03-29,59.47,59.6,58.92,58.96,218322,54.4926843500934,54.6118040569289,53.9887163596351,54.025368577123,238263.346628064,0.0,1.0
2019-04-01,59.91,60.74,59.51,60.12,164708,54.8958587424599,55.6563922553333,54.5293365675812,55.0882828842713,179752.289262719,0.0,1.0
2019-04-02,58.66,60.02,58.53,60.02,237597,53.7504769459639,54.9966523405516,53.6313572391284,54.9966523405516,259298.908808037,0.0,1.0
2019-04-03,59.36,59.7,58.91,59.33,103271,54.3918907520017,54.7034346006486,53.9795533052631,54.3644015888858,112703.68570106,0.0,1.0
2019-04-04,59.91,60.37,59.58,59.58,94595,54.8958587424599,55.3173592435705,54.593477948185,54.593477948185,103235.227206978,0.0,1.0
2019-04-05,60.9,60.99,59.87,60.17,119658,55.8030011252848,55.8854686146325,54.8592065249721,55.1340981561311,130587.460406285,0.0,1.0
2019-04-08,60.44,60.81,59.85,60.76,119035,55.3815006241742,55.7205336359371,54.8408804162281,55.6747183640772,129907.556113775,0.0,1.0
2019-04-09,59.21,60.11,59.12,60.11,139351,54.2544449364222,55.0791198298993,54.1719774470745,55.0791198298993,152079.202352339,0.0,1.0
2019-04-10,60.54,60.81,59.1,59.14,148054,55.4731311678939,55.7205336359371,54.1536513383305,54.1903035558184,161577.127003561,0.0,1.0
2019-04-11,61.14,61.6,60.92,60.92,87296,56.022914430212,56.4444149313225,55.8213272340287,55.8213272340287,95269.5427269974,0.0,1.0
2019-04-12,61.83,61.96,60.97,61.69,208883,56.6551651818778,56.7742848887134,55.8671425058885,56.5268824206702,227962.196360009,0.0,1.0
2019-04-15,61.87,62.35,61.65,61.83,122805,56.6918173993657,57.1316440092201,56.4902302031824,56.6551651818778,134021.904721739,0.0,1.0
2019-04-16,61.53,62.21,61.26,62.21,161661,56.3802735507188,57.0033612480126,56.1328710826756,57.0033612480126,176426.978862595,0.0,1.0
2019-04-17,62.49,62.58,61.58,61.96,203558,57.2599267704277,57.3423942597754,56.4260888225786,56.7742848887134,222150.815368655,0.0,1.0
2019-04-18,62.7,63.21,62.23,62.4,109108,57.452350912239,57.9196666852094,57.0216873567565,57.17745928108,119073.832338907,0.0,1.0
2019-04-22,62.63,62.74,61.91,62.55,150330,57.3882095316352,57.4890031297269,56.7284696168535,57.3149050966595,164061.014916486,0.0,1.0
2019-04-23,63.49,63.85,62.55,62.81,117389,58.1762322076245,58.5061021650153,57.3149050966595,57.5531445103306,128111.211867434,0.0,1.0
2019-04-24,63.5,64.12,63.05,63.31,154571,58.1853952619964,58.7535046330585,57.7730578152579,58.011297228929,168689.384265656,0.0,1.0
2019-04-25,61.61,63.53,61.58,63.15,213513,56.4535779856945,58.2128844251123,56.4260888225786,57.8646883589776,233015.096639816,0.0,1.0
2019-04-26,59.27,61.14,57.315,61.14,344373,54.309423262654,56.022914430212,52.5180461329343,56.022914430212,375827.738241435,0.0,1.0
2019-04-29,60.04,60.89,58.92,59.07,203786,55.0149784492955,55.7938380709128,53.9887163596351,54.1261621752146,222399.640695609,0.0,1.0
2019-04-30,59.94,60.67,59.65,60.35,286957,54.9233479055758,55.5922508747295,54.6576193287888,55.2990331348265,313167.40941522,0.0,1.0
2019-05-01,59.45,60.37,59.16,60.37,379796,54.4743582413494,55.3173592435705,54.2086296645623,55.3173592435705,414486.245068992,0.0,1.0
2019-05-02,58.83,59.53,57.81,59.53,175494,53.9062488702874,54.5476626763252,52.9716173243467,54.5476626763252,191523.473370277,0.0,1.0
2019-05-03,60.31,60.35,59.32,59.38,147639,55.2623809173387,55.2990331348265,54.3552385345138,54.4102168607456,161124.221254939,0.0,1.0
2019-05-06,59.99,60.01,59.18,59.18,116875,54.9691631774357,54.9874892861796,54.2269557733063,54.2269557733063,127550.263542634,0.0,1.0
2019-05-07,58.26,59.53,57.8,59.16,93689,53.3839547710852,54.5476626763252,52.9624542699747,54.2086296645623,102246.473934082,0.0,1.0
2019-05-08,57.73,58.6,57.58,58.51,134194,52.8983128893709,53.6954986197321,52.7608670737914,53.6130311303844,146451.166338741,0.0,1.0
2019-05-09,57.2,57.44,56.41,57.27,91863,52.4126710076566,52.6325843125839,51.6887897122712,52.4768123882604,100253.688640146,0.0,1.0
2019-05-10,56.89,57.17,55.75,56.99,90707,52.1286163221256,52.3851818445407,51.0840281237213,52.2202468658453,98992.1005789241,0.0,1.0
2019-05-13,54.63,55.64,54.34,55.64,190899,50.0577660340609,50.9832345256296,49.7920374572738,50.9832345256296,208335.553026955,0.0,1.0
2019-05-14,54.77,55.2,53.96,54.54,114073,50.4701034807994,50.8663449359162,49.7236951583702,50.2581603768998,123791.666335237,0.31,1.0
2019-05-15,54.62,54.82,53.8,54.21,80533,50.3318797173866,50.5161780686037,49.5762564773965,49.9540680973916,87394.162202937,0.0,1.0
2019-05-16,55.17,55.67,54.76,54.89,278905,50.8387001832336,51.2994460612763,50.4608885632386,50.5806824915297,302666.842278447,0.0,1.0
2019-05-17,55.04,55.42,54.5,54.89,194920,50.7189062549425,51.069073122255,50.2213007066564,50.5806824915297,211526.580365769,0.0,1.0
2019-05-20,55.78,55.79,54.41,54.49,187833,51.4008101544457,51.4100250720066,50.1383664486087,50.2120857890955,203835.789913008,0.0,1.0
2019-05-21,56.52,56.74,56.06,56.18,132789,52.0827140539489,52.2854422402877,51.6588278461496,51.7694068568799,144102.211574955,0.0,1.0
2019-05-22,55.35,56.47,55.04,56.39,131464,51.004568699329,52.0366394661447,50.7189062549425,51.9629201256578,142664.325678255,0.0,1.0
2019-05-23,54.75,55.13,53.95,54.97,210436,50.4516736456777,50.8018405129902,49.7144802408094,50.6544018320165,228364.495515345,0.0,1.0
2019-05-24,55.34,55.54,54.7,55.05,211889,50.9953537817681,51.1796521329852,50.4055990578734,50.7281211725033,229941.28661565,0.0,1.0
2019-05-28,55.36,55.8,55.17,55.6,117564,51.0137836168898,51.4192399895674,50.8387001832336,51.2349416383503,127580.088724201,0.0,1.0
2019-05-29,55.28,55.48,54.63,54.94,111504,50.940064276403,51.1243626276201,50.3410946349475,50.6267570793339,121003.795490995,0.0,1.0
2019-05-30,54.87,55.83,54.57,55.38,101435,50.562252656408,51.44688474225,50.2858051295823,51.0322134520115,110076.947872983,0.0,1.0
2019-05-31,54.33,54.72,53.79,54.11,131316,50.0646471081218,50.4240288929952,49.5670415598357,49.861918921783,142503.716536586,0.0,1.0
2019-06-03,55.34,55.69,54.42,54.42,169035,50.9953537817681,51.317875896398,50.1475813661695,50.1475813661695,183436.258527231,0.0,1.0
2019-06-04,57.67,57.7058,56.01,56.01,129003,53.1424295734472,53.1754189783151,51.6127532583454,51.6127532583454,139993.656099555,0.0,1.0
2019-06-05,57.34,57.92,56.72,57.92,106382,52.838337293939,53.3728025124686,52.267012405166,53.3728025124686,115445.416952961,0.0,1.0
2019-06-06,56.98,57.48,56.31,57.42,73353,52.5066002617482,52.967346139791,51.889200785171,52.9120566344258,79602.4484381811,0.0,1.0
2019-06-07,57.3,58.02,57.15,57.45,321714,52.8014776236956,53.4649516880771,52.6632538602828,52.9397013871084,349123.036506223,0.0,1.0
2019-06-10,57.99,58.18,57.6,57.65,355089,53.4373069353945,53.6123903690508,53.0779251505212,53.1239997383255,385341.4831495,0.0,1.0
2019-06-11,56.82,58.72,56.64,58.44,405101,52.3591615807746,54.1099959173369,52.1932930646792,53.851978225633,439614.350670805,0.0,1.0
2019-06-12,57.12,57.79,56.58,56.79,67699,52.6356091076002,53.2530085841774,52.1380035593141,52.331516828092,73466.7451476616,0.0,1.0
2019-06-13,57.52,57.75,56.93,57.2,327866,53.0042058100344,53.216148913934,52.460525673944,52.709328448087,355799.167854521,0.0,1.0
2019-06-14,56.82,57.65,56.38,57.44,96375,52.3591615807746,53.1239997383255,51.953705208097,52.9304864695475,104585.851542946,0.0,1.0
2019-06-17,56.2,56.95,56.12,56.95,114720,51.7878366920016,52.4789555090657,51.7141173515148,52.4789555090657,124493.788731587,0.0,1.0
2019-06-18,57.13,58.0,56.56,56.76,146354,52.6448240251611,53.4465218529554,52.1195737241924,52.3038720754094,158822.907566446,0.0,1.0
2019-06-19,58.12,58.15,56.94,57.15,191876,53.5571008636856,53.5847456163682,52.4697405915048,52.6632538602828,208223.240992522,0.0,1.0
2019-06-20,59.28,59.58,58.58,58.95,220637,54.6260313007447,54.9024788275704,53.9809870714849,54.3219390212366,239434.589124575,0.0,1.0
2019-06-21,58.53,59.53,58.22,58.81,268726,53.9349124836807,54.8564042397661,53.6492500392942,54.1929301753846,291620.623001086,0.0,1.0
2019-06-24,58.5,59.09,58.07,58.8,229736,53.9072677309981,54.4509478670885,53.5110262758814,54.1837152578237,249308.795746513,0.0,1.0
2019-06-25,58.86,59.75,58.19,58.62,216018,54.2390047631889,55.0591324261049,53.6216052866116,54.0178467417284,234422.064628836,0.0,1.0
2019-06-26,59.17,59.58,58.52,59.0,271798,54.5246672075753,54.9024788275704,53.9256975661198,54.3680136090408,294954.347887622,0.0,1.0
2019-06-27,60.78,60.91,59.29,59.29,211969,56.0082689348729,56.128062863164,54.6352462183056,54.6352462183056,230028.102367903,0.0,1.0
2019-06-28,61.53,62.36,60.74,60.74,332726,56.699387751937,57.4642259094879,55.9714092646295,55.9714092646295,361073.224803924,0.0,1.0
2019-07-01,61.01,62.86,60.5,62.47,288435,56.2202120387726,57.9249717875306,55.750251243169,57.5655900026573,313008.76876565,0.0,1.0
2019-07-02,60.74,61.13,60.11,61.01,107737,55.9714092646295,56.3307910495028,55.3908694582957,56.2202120387726,116915.858756756,0.0,1.0
2019-07-03,61.07,61.38,60.62,61.06,54453,56.2755015441377,56.5611639885242,55.8608302538992,56.2662866265768,59092.2269682804,0.0,1.0
2019-07-05,61.22,61.23,59.71,60.76,107023,56.4137253075505,56.4229402251113,55.0222727558615,55.9898390997512,116141.028167893,0.0,1.0
2019-07-08,60.57,61.16,60.23,61.04,116057,55.814755666095,56.3584358021854,55.5014484690259,56.2478567914551,125944.696991125,0.0,1.0
2019-07-09,59.67,60.44,59.14,60.44,158812,54.9854130856181,55.6949617378039,54.4970224548928,55.6949617378039,172342.29058613,0.0,1.0
2019-07-10,59.27,60.21,58.74,59.48,93292,54.6168163831839,55.4830186339042,54.1284257524586,54.8103296519618,101240.189490475,0.0,1.0
2019-07-11,58.23,59.74,57.89,59.25,183115,53.658464956855,55.049917508544,53.345157759786,54.5983865480622,198715.830923855,0.0,1.0
2019-07-12,59.18,59.53,58.15,58.15,159970,54.5338821251362,54.8564042397661,53.5847456163682,53.5847456163682,173598.9486,0.0,1.0
2019-07-15,58.7,59.4,58.0,59.4,115194,54.0915660822152,54.736610311475,53.4465218529554,54.736610311475,125008.17206369,0.0,1.0
2019-07-16,58.77,59.49,58.35,58.74,113445,54.1560705051412,54.8195445695227,53.7690439675853,54.1284257524586,123110.162680046,0.0,1.0
2019-07-17,57.53,58.78,57.49,58.67,101638,53.0134207275952,54.165285422702,52.9765610573518,54.0639213295326,110297.242844326,0.0,1.0
2019-07-18,57.25,57.68,56.87,57.44,81526,52.7554030358913,53.151644491008,52.4052361685788,52.9304864695475,88471.7627277842,0.0,1.0
2019-07-19,57.28,58.51,57.21,57.21,177793,52.7830477885739,53.916482648559,52.7185433656479,52.7185433656479,192940.413005188,0.0,1.0
2019-07-22,57.68,57.99,57.07,57.2,96085,53.151644491008,53.4373069353945,52.5895345197959,52.709328448087,104271.144441027,0.0,1.0
2019-07-23,59.6,59.68,58.07,58.07,115413,54.9209086626921,54.9946280031789,53.5110262758814,53.5110262758814,125245.830185484,0.0,1.0
2019-07-24,61.41,61.51,59.35,59.35,120093,56.5888087412067,56.6809579168153,54.6905357236707,54.6905357236707,130324.551692316,0.0,1.0
2019-07-25,60.56,61.37,60.22,61.3,130441,55.8055407485341,56.5519490709633,55.4922335514651,56.4874446480373,141554.169246313,0.0,1.0
2019-07-26,60.64,60.95,60.04,60.63,155868,55.8792600890209,56.1649225334074,55.3263650353697,55.8700451714601,169147.4709032,0.0,1.0
2019-07-29,60.51,60.82,59.9,60.49,182985,55.7594661607298,56.0451286051163,55.1973561895177,55.7410363256081,198574.755326443,0.0,1.0
2019-07-30,61.32,61.54,59.86,60.19,183102,56.505874483159,56.7086026694978,55.1604965192743,55.4645887987825,198701.723364114,0.0,1.0
2019-07-31,60.84,62.5,60.61,61.78,310227,56.063558440238,57.5932347553399,55.8516153363384,56.9297606909583,336657.379679517,0.0,1.0
2019-08-01,59.11,60.78,59.01,60.71,166299,54.4693777022102,56.0082689348729,54.3772285266017,55.9437645119469,180467.159800159,0.0,1.0
2019-08-02,57.89,59.08,57.61,58.54,157900,53.345157759786,54.4417329495277,53.0871400680821,53.9441274012415,171352.59101044,0.0,1.0
2019-08-05,55.82,56.66,55.23,56.66,267384,51.4376698246891,52.2117228998009,50.8939896885987,52.2117228998009,290164.288757033,0.0,1.0
2019-08-06,55.96,57.13,55.59,56.23,188394,51.5666786705411,52.6448240251611,51.2257267207895,51.8154814446842,204444.585375686,0.0,1.0
2019-08-07,55.0,55.47,54.39,55.2,244204,50.6820465846991,51.1151477100592,50.119936613487,50.8663449359162,265009.424541567,0.0,1.0
2019-08-08,56.88,57.19,55.43,55.46,212908,52.4144510861397,52.7001135305262,51.0782880398158,51.1059327924984,231047.102259979,0.0,1.0
2019-08-09,55.34,56.75,55.23,56.75,177415,50.9953537817681,52.2946571578486,50.8939896885987,52.2946571578486,192530.20857579,0.0,1.0
2019-08-12,54.23,54.94,54.1,54.73,205282,49.9724979325133,50.6267570793339,49.8527040042222,50.433243810556,222771.39067641,0.0,1.0
2019-08-13,53.87,55.32,53.58,53.99,395549,49.6407609003225,50.9769239466464,49.3735282910578,49.7513399110528,429248.549851732,0.0,1.0
2019-08-14,52.77,55.31,49.45,49.9,553097,48.912782413015,51.2671213807819,45.8354574630205,46.2525647604595,596713.726967079,0.31,1.0
2019-08-15,52.52,53.45,52.13,53.04,288884,48.68105613666,49.5430778847007,48.3195631455462,49.1630467914785,311665.129807534,0.0,1.0
2019-08-16,53.2,53.53,52.8,52.84,164008,49.3113516083457,49.6172302931343,48.9405895661776,48.9776657703944,176941.521889319,0.0,1.0
2019-08-19,53.86,54.34,53.51,53.91,280338,49.9231089779229,50.3680234285245,49.5986921910259,49.9694542331939,302445.200011023,0.0,1.0
2019-08-20,53.54,53.83,53.26,53.69,344239,49.6264993441885,49.8953018247603,49.3669659146709,49.7655351100015,371385.374821089,0.0,1.0
2019-08-21,53.83,54.08,53.56,54.08,163688,49.8953018247603,50.1270281011153,49.6450374462969,50.1270281011153,176596.286980018,0.0,1.0
2019-08-22,53.29,54.18,53.26,53.95,217811,49.3947730678335,50.2197186116573,49.3669659146709,50.0065304374107,234987.377592766,0.0,1.0
2019-08-23,51.36,53.1,51.27,53.01,191595,47.6058462143728,49.2186610978037,47.522424754885,49.1352396383158,206704.00764831,0.0,1.0
2019-08-26,50.93,52.0,50.77,52.0,352247,47.2072770190422,48.1990654818416,47.058972202175,48.1990654818416,380024.878426339,0.0,1.0
2019-08-27,50.79,51.7,50.38,51.44,231257,47.0775103042834,47.9209939502156,46.6974792110612,47.6799986228064,249493.716937943,0.0,1.0
2019-08-28,51.7,52.11,50.62,50.64,250107,47.9209939502156,48.3010250434378,46.919936436362,46.9384745384704,269830.210813935,0.0,1.0
2019-08-29,52.93,53.18,52.37,52.42,118876,49.0610872298822,49.2928135062373,48.542020370847,48.588365626118,128250.453368828,0.0,1.0
2019-08-30,53.39,53.85,52.91,53.37,360764,49.4874635783755,49.9138399268687,49.0425491277738,49.4689254762671,389213.521309194,0.0,1.0
2019-09-03,51.9,53.0,51.52,53.0,161046,48.1063749712996,49.1259705872616,47.75415103124,49.1259705872616,173745.941260105,0.0,1.0
2019-09-04,51.53,52.65,51.5,52.54,202058,47.7634200822942,48.8015538003646,47.7356129291316,48.6995942387684,217992.11032335,0.0,1.0
2019-09-05,53.42,53.92,51.35,52.23,282562,49.5152707315381,49.9787232842481,47.5965771633186,48.4122536560882,304844.582630663,0.0,1.0
2019-09-06,52.7,53.83,52.49,53.57,309329,48.8478990556356,49.8953018247603,48.6532489834974,49.6543064973511,333722.403934572,0.0,1.0
2019-09-09,53.67,53.67,52.74,53.01,422863,49.7469970078931,49.7469970078931,48.8849752598524,49.1352396383158,456209.592036261,0.0,1.0
2019-09-10,55.65,55.89,53.15,53.76,294696,51.5822691166247,51.8047263419255,49.2650063530747,49.8304184673809,317935.458847707,0.0,1.0
2019-09-11,56.64,57.11,55.11,56.1,373787,52.4999051709906,52.935550570538,51.0817403596979,51.9993764140637,403263.503258639,0.0,1.0
2019-09-12,56.53,56.92,55.27,56.62,213629,52.3979456093944,52.7594386005082,51.2300451765651,52.4813670688822,230475.588871843,0.0,1.0
2019-09-13,57.25,57.61,56.31,56.86,339349,53.0653172852968,53.399003123248,52.194026486202,52.703824294183,366109.753863339,0.0,1.0
2019-09-16,56.98,58.42,56.94,57.02,229877,52.8150529068334,54.1497962586382,52.7779767026166,52.8521291110502,248004.891391584,0.0,1.0
2019-09-17,56.39,56.87,55.69,56.87,216547,52.2681788946356,52.7130933452372,51.6193453208415,52.7130933452372,233623.699701029,0.0,1.0
2019-09-18,55.25,56.37,54.58,56.37,309581,51.2115070744567,52.2496407925272,50.5904806538253,52.2496407925272,333994.276425646,0.0,1.0
2019-09-19,54.86,56.12,54.83,55.55,306095,50.8500140833429,52.0179145161721,50.8222069301803,51.4895786060827,330233.373632452,0.0,1.0
2019-09-20,54.74,55.31,54.21,54.78,685032,50.7387854706925,51.2671213807819,50.2475257648199,50.7758616749093,739053.001212648,0.0,1.0
2019-09-23,54.88,55.37,54.2,54.46,150339,50.8685521854513,51.3227356871071,50.2382567137657,50.4792520411749,162194.596966723,0.0,1.0
2019-09-24,54.63,55.3,54.14,54.77,404023,50.6368259090963,51.2578523297277,50.1826424074405,50.7665926238551,435883.886751185,0.0,1.0
2019-09-25,55.44,55.47,53.95,54.65,414581,51.3876190444865,51.4154261976491,50.0065304374107,50.6553640112047,447274.481039924,0.0,1.0
2019-09-26,55.16,56.18,55.13,55.34,260390,51.1280856149689,52.0735288224973,51.1002784618063,51.2949285339445,280924.118852494,0.0,1.0
2019-09-27,55.42,56.04,55.34,55.53,287662,51.3690809423781,51.9437621077385,51.2949285339445,51.4710405039743,310346.763997642,0.0,1.0
2019-09-30,56.8,57.04,55.46,55.46,309088,52.6482099878578,52.8706672131586,51.4061571465949,51.4061571465949,333462.398893504,0.0,1.0
2019-10-01,54.38,57.67,54.25,57.22,177943,50.4050996327413,53.4546174295732,50.2846019690367,53.0375101321342,191975.423330271,0.0,1.0
2019-10-02,53.64,54.02,53.05,53.83,229853,49.7191898547305,50.0714137947901,49.1723158425326,49.8953018247603,247978.998773387,0.0,1.0
2019-10-03,53.88,54.0,52.56,53.29,196550,49.9416470800313,50.0528756926817,48.7181323408768,49.3947730678335,212049.754447013,0.0,1.0
2019-10-04,54.81,54.88,53.88,53.95,138021,50.8036688280719,50.8685521854513,49.9416470800313,50.0065304374107,148905.210676831,0.0,1.0
2019-10-07,54.0,54.63,53.96,54.25,236045,50.0528756926817,50.6368259090963,50.0157994884649,50.2846019690367,254659.294268355,0.0,1.0
2019-10-08,52.78,53.52,52.46,53.17,238581,48.9220514640692,49.6079612420801,48.6254418303348,49.2835444551831,257395.280924563,0.0,1.0
2019-10-09,53.19,53.51,52.79,53.29,134928,49.3020825572914,49.5986921910259,48.9313205151234,49.3947730678335,145568.299506622,0.0,1.0
2019-10-10,53.69,54.08,53.15,53.2,101930,49.7655351100015,50.1270281011153,49.2650063530747,49.3113516083457,109968.107203175,0.0,1.0
2019-10-11,55.38,56.72,54.79,54.79,166418,51.3320047381613,52.5740575794242,50.7851307259635,50.7851307259635,179541.57229999,0.0,1.0
2019-10-14,55.23,55.55,54.65,54.92,74222,51.1929689723483,51.4895786060827,50.6553640112047,50.9056283896681,80075.0794941042,0.0,1.0
2019-10-15,55.45,55.92,55.11,55.17,100057,51.3968880955407,51.8325334950881,51.0817403596979,51.1373546660231,107947.404124674,0.0,1.0
2019-10-16,55.31,56.28,55.16,55.31,105966,51.2671213807819,52.1662193330394,51.1280856149689,51.2671213807819,114322.382496729,0.0,1.0
2019-10-17,55.67,56.32,55.41,55.57,164614,51.6008072187331,52.2032955372562,51.3598118913239,51.5081167081911,177595.310498807,0.0,1.0
2019-10-18,55.72,56.01,55.2,55.31,114342,51.6471524740041,51.9159549545759,51.1651618191857,51.2671213807819,123358.906247674,0.0,1.0
2019-10-21,56.0,56.9,55.9,55.9,123199,51.9066859035217,52.7409004983998,51.8139953929797,51.8139953929797,132914.361221661,0.0,1.0
2019-10-22,57.29,57.41,55.7,55.91,117655,53.1023934895136,53.213622102164,51.6286143718957,51.8232644440339,126933.166418027,0.0,1.0
2019-10-23,56.83,57.25,56.27,57.06,103667,52.6760171410204,53.0653172852968,52.1569502819852,52.889205315267,111842.085445222,0.0,1.0
2019-10-24,56.39,56.86,55.89,56.85,86236,52.2681788946356,52.703824294183,51.8047263419255,52.6945552431288,93036.4926201606,0.0,1.0
2019-10-25,56.6,56.87,56.12,56.24,113443,52.4628289667738,52.7130933452372,52.0179145161721,52.1291431288225,122389.011924357,0.0,1.0
2019-10-28,57.03,57.54,56.83,56.94,153345,52.8613981621044,53.3341197658686,52.6760171410204,52.7779767026166,165437.647395966,0.0,1.0
2019-10-29,57.47,57.76,56.56,56.73,189456,53.2692364084892,53.538038889061,52.425752762557,52.5833266304784,204396.328051454,0.0,1.0
2019-10-30,60.95,60.95,58.87,59.76,667177,56.4948661753509,56.4948661753509,54.5669035560772,55.3918490999011,719789.972132763,0.0,1.0
2019-10-31,59.84,60.96,59.05,60.54,318031,55.4660015083347,56.5041352264051,54.7337464750528,56.1148350821287,343110.635749366,0.0,1.0
2019-11-01,62.27,62.5,60.3,60.3,169289,57.7183809145053,57.9315690887519,55.8923778568279,55.8923778568279,182638.976751872,0.0,1.0
2019-11-04,62.56,63.01,62.25,62.93,241484,57.9871833950771,58.4042906925162,57.6998428123969,58.3301382840826,260527.208867374,0.0,1.0
2019-11-05,63.13,63.83,62.65,63.01,353668,58.5155193051666,59.1643528789606,58.0706048545649,58.4042906925162,381557.937195452,0.0,1.0
2019-11-06,62.54,63.14,61.92,63.14,166964,57.9686452929687,58.5247883562208,57.3939641276083,58.5247883562208,180130.629363984,0.0,1.0
2019-11-07,63.18,63.44,62.45,62.97,174595,58.5618645604376,58.8028598878468,57.8852238334809,58.3672144882994,188363.403091713,0.0,1.0
2019-11-08,63.79,64.02,62.87,63.19,121514,59.1272766747438,59.3404648489904,58.2745239777574,58.5711336114918,131096.483652375,0.0,1.0
2019-11-11,63.4,63.83,63.08,63.15,125043,58.76578368363,59.1643528789606,58.4691740498956,58.534057407275,134903.777386506,0.0,1.0
2019-11-12,63.81,64.03,63.09,63.9,145086,59.1458147768522,59.3497339000446,58.4784431009498,59.22923623634,156527.350158735,0.0,1.0
2019-11-13,63.13,63.82,62.78,63.2,139139,58.5155193051666,59.1550838279064,58.1911025182696,58.580402662546,150111.3751412,0.0,1.0
2019-11-14,62.0,62.97,61.83,62.54,107528,57.7554571187221,58.6590505607409,57.5970953814611,58.2584885194336,115430.408355973,0.31,1.0
2019-11-15,62.11,62.57,61.54,62.51,104132,57.8579264781263,58.286434708362,57.3269488884865,58.2305423305052,111784.830768955,0.0,1.0
2019-11-18,61.76,62.05,61.2,62.05,113813,57.5318876072948,57.8020341002695,57.0102254139644,57.8020341002695,122177.303271877,0.0,1.0
2019-11-19,62.49,63.13,62.18,62.75,291506,58.2119115378862,58.8080969016924,57.9231342522926,58.4541118419325,312929.252085191,0.0,1.0
2019-11-20,61.88,63.1,61.73,62.24,163587,57.6436723630085,58.780150712764,57.5039414183664,57.9790266301495,175609.275832607,0.0,1.0
2019-11-21,62.53,62.79,61.46,61.9,183091,58.2491731231241,58.4913734271704,57.2524257180107,57.6623031556274,196546.656650393,0.0,1.0
2019-11-22,63.49,63.62,62.95,63.09,249646,59.1434511688334,59.2645513208565,58.6404197681219,58.7708353164545,267992.892311168,0.0,1.0
2019-11-25,64.5,64.66,63.18,63.82,210813,60.08430619609,60.2333525370415,58.8546738832398,59.4508592470459,226305.991711441,0.0,1.0
2019-11-26,64.82,65.0,64.51,64.55,266533,60.3823988779931,60.5500760115635,60.0936215923995,60.1308831776373,286120.945524353,0.0,1.0
2019-11-27,65.28,65.43,64.8,64.98,202625,60.8109071082287,60.9506380528708,60.3637680853741,60.5314452189446,217516.242217182,0.0,1.0
2019-11-29,63.85,65.16,63.74,65.16,78171,59.4788054359743,60.6991223525151,59.3763360765702,60.6991223525151,83915.914474321,0.0,1.0
2019-12-02,63.62,64.79,63.4,64.18,233087,59.2645513208565,60.3544526890647,59.0596126020481,59.7862135141869,250216.944353738,0.0,1.0
2019-12-03,63.18,63.28,62.08,62.92,176222,58.8546738832398,58.9478278463345,57.8299802891979,58.6124735791935,189172.842620585,0.0,1.0
2019-12-04,63.55,64.33,63.53,63.64,246335,59.1993435466902,59.925944458829,59.1807127540713,59.2831821134754,264438.561512989,0.0,1.0
2019-12-05,64.23,64.61,63.59,63.88,233006,59.8327904957343,60.1867755554942,59.2366051319281,59.5067516249028,250129.991531433,0.0,1.0
2019-12-06,65.29,65.81,64.98,65.18,231011,60.8202225045382,61.3046231126307,60.5314452189446,60.717753145134,247988.375722805,0.0,1.0
2019-12-09,64.08,65.39,64.07,65.39,261804,59.6930595510922,60.9133764676329,59.6837441547827,60.9133764676329,281044.403590016,0.0,1.0
2019-12-10,63.8,64.61,63.73,64.06,160023,59.432228454427,60.1867755554942,59.3670206802607,59.6744287584732,171783.351651178,0.0,1.0
2019-12-11,64.87,64.9,63.6,64.56,219504,60.4289758595404,60.4569220484688,59.2459205282376,60.1401985739468,235635.707497299,0.0,1.0
2019-12-12,67.59,67.65,64.76,64.92,322021,62.9627636557166,63.0186560335734,60.3265065001362,60.4755528410878,345686.849278317,0.0,1.0
2019-12-13,67.3,67.87,66.81,67.67,305824,62.6926171627419,63.2235947523818,62.2361627435779,63.0372868261924,328299.505292177,0.0,1.0
2019-12-16,66.94,68.21,66.8,68.09,305679,62.357262895601,63.5403182269038,62.2268473472684,63.4285334711902,328143.849005334,0.0,1.0
2019-12-17,67.16,67.29,66.68,67.03,118518,62.5622016144093,62.6833017664325,62.1150625915547,62.4411014623862,127228.081407013,0.0,1.0
2019-12-18,66.3,67.36,65.84,67.27,301460,61.7610775317948,62.7485095405988,61.3325693015591,62.6646709738135,323614.78780403,0.0,1.0
2019-12-19,66.25,66.51,65.94,66.41,123629,61.7145005502475,61.9567008542937,61.4257232646538,61.863546891199,132714.697145307,0.0,1.0
2019-12-20,66.66,66.77,66.25,66.4,384120,62.0964317989358,62.19890115834,61.7145005502475,61.8542314948895,412349.606220672,0.0,1.0
2019-12-23,66.45,66.96,66.24,66.68,76753,61.9008084764369,62.3758936882199,61.705185153938,62.1150625915547,82393.7033381632,0.0,1.0
2019-12-24,66.8,66.85,66.41,66.43,50910,62.2268473472684,62.2734243288157,61.863546891199,61.8821776838179,54651.45905627,0.0,1.0
2019-12-26,66.94,67.35,66.78,66.96,88697,62.357262895601,62.7391941442893,62.2082165546494,62.3758936882199,95215.4874074637,0.0,1.0
2019-12-27,66.59,67.51,66.52,67.27,89565,62.0312240247695,62.8882404852408,61.9660162506032,62.6646709738135,96147.2781452528,0.0,1.0
2019-12-30,66.85,67.44,66.5,66.65,118823,62.2734243288157,62.8230327110745,61.9473854579842,62.0871164026263,127555.496355199,0.0,1.0
2019-12-31,66.69,67.32,66.63,66.65,168587,62.1243779878642,62.7112479553609,62.0684856100074,62.0871164026263,180976.733999595,0.0,1.0
2020-01-02,66.61,67.54,65.82,67.32,131955,62.0498548173884,62.9161866741693,61.3139385089402,62.7112479553609,141652.588484976,0.0,1.0
2020-01-03,66.55,66.61,65.65,65.65,151204,61.9939624395316,62.0498548173884,61.1555767716792,61.1555767716792,162316.228936245,0.0,1.0
2020-01-06,66.85,66.93,65.86,66.23,223848,62.2734243288157,62.3479474992915,61.3512000941781,61.6958697576285,240298.955152778,0.0,1.0
2020-01-07,66.29,66.7,65.49,66.46,159417,61.7517621354854,62.1336933841737,61.0065304307276,61.9101238727463,171132.815721339,0.0,1.0
2020-01-08,65.85,66.69,65.79,66.31,132497,61.3418846978686,62.1243779878642,61.2859923200118,61.7703929281043,142234.420950277,0.0,1.0
2020-01-09,65.5,66.03,65.28,66.03,221154,61.0158458270371,61.5095618314391,60.8109071082287,61.5095618314391,237406.968692405,0.0,1.0
2020-01-10,65.0,65.88,64.99,65.49,172158,60.5500760115635,61.369830886797,60.5407606152541,61.0065304307276,184810.172622458,0.0,1.0
2020-01-13,65.93,65.97,65.15,65.15,135107,61.4164078683444,61.4536694535823,60.6898069562056,60.6898069562056,145036.234113445,0.0,1.0
2020-01-14,66.63,67.35,65.72,67.35,240032,62.0684856100074,62.7391941442893,61.2207845458455,62.7391941442893,257672.343747684,0.0,1.0
2020-01-15,66.92,67.46,66.43,66.43,178981,62.338632102982,62.8416635036935,61.8821776838179,61.8821776838179,192134.60603713,0.0,1.0
2020-01-16,67.94,68.1,67.32,67.32,157110,63.2888025265481,63.4378488674996,62.7112479553609,62.7112479553609,168656.270523091,0.0,1.0
2020-01-17,67.48,68.44,67.17,68.26,161395,62.8602942963124,63.7545723420217,62.5715170107188,63.5868952084512,173256.1821722,0.0,1.0
2020-01-21,66.48,66.99,66.25,66.99,226248,61.9287546653653,62.4038398771483,61.7145005502475,62.4038398771483,242875.335072932,0.0,1.0
2020-01-22,66.21,67.0,65.19,66.83,270259,61.6772389650096,62.4131552734578,60.7270685414435,62.2547935361968,290120.775350392,0.0,1.0
2020-01-23,65.76,66.46,64.69,66.26,414673,61.2580461310834,61.9101238727463,60.2612987259699,61.7238159465569,445147.996095868,0.0,1.0
2020-01-24,65.81,66.12,64.82,65.88,212078,61.3046231126307,61.5934003982243,60.3823988779931,61.369830886797,227663.958627689,0.0,1.0
2020-01-27,64.3,65.21,64.03,64.49,281553,59.8979982699005,60.7456993340624,59.6464825695448,60.0749907997805,302244.789857985,0.0,1.0
2020-01-28,65.56,65.95,64.48,64.58,195084,61.0717382048939,61.4350386609633,60.065675403471,60.1588293665657,209421.04180973,0.0,1.0
2020-01-29,65.85,66.65,65.2,65.68,204766,61.3418846978686,62.0871164026263,60.736383937753,61.1835229606076,219814.587804286,0.0,1.0
2020-01-30,66.12,66.17,65.04,65.04,193409,61.5934003982243,61.6399773797717,60.5873375968014,60.5873375968014,207622.94332379,0.0,1.0
2020-01-31,64.57,65.95,64.33,65.6,302258,60.1495139702563,61.4350386609633,59.925944458829,61.1089997901318,324471.434127481,0.0,1.0
2020-02-03,65.68,65.89,64.73,65.07,264215,61.1835229606076,61.3791462831065,60.2985603112078,60.6152837857298,283632.591918137,0.0,1.0
2020-02-04,67.27,67.83,66.6,66.65,184950,62.6646709738135,63.1863331671439,62.0405394210789,62.0871164026263,198542.27759688,0.0,1.0
2020-02-05,68.25,68.61,67.62,68.2,147187,63.5775798121417,63.9129340792827,62.990709844645,63.5310028305944,158004.013044887,0.0,1.0
2020-02-06,67.21,68.48,67.1,68.48,125977,62.6087785959567,63.7918339272596,62.5063092365525,63.7918339272596,135235.255500525,0.0,1.0
2020-02-07,66.85,66.88,66.04,66.85,165842,62.2734243288157,62.3013705177441,61.5188772277486,62.2734243288157,178029.999465919,0.0,1.0
2020-02-10,68.13,68.2,66.52,66.89,217975,63.4657950564281,63.5310028305944,61.9660162506032,62.3106859140536,233994.338789834,0.0,1.0
2020-02-11,69.03,70.24,68.22,68.4,385745,64.3041807242805,65.4313436777265,63.5496336232133,63.7173107567838,414094.030124943,0.0,1.0
2020-02-12,70.41,70.62,69.4,69.4,274732,65.5897054149875,65.7853287374864,64.6488503877309,64.6488503877309,294922.50342658,0.0,1.0
2020-02-13,70.07,70.13,69.5,69.65,245256,65.5710746223686,65.6272222529857,65.0376721315059,65.1780412080487,262083.365553652,0.32,1.0
2020-02-14,69.58,70.27,69.42,70.05,265421,65.1125356389954,65.7582333910923,64.9628086240164,65.5523587454962,283631.915095312,0.0,1.0
2020-02-18,67.68,69.44,66.67,69.37,160549,63.3345273361197,64.9815245008887,62.3893755540647,64.9160189318354,171564.496918621,0.0,1.0
2020-02-19,67.46,67.92,67.26,67.82,107596,63.1286526905235,63.5591178585882,62.9414939217998,63.4655384742263,114978.315719537,0.0,1.0
2020-02-20,67.67,67.85,66.62,67.01,156942,63.3251693976835,63.4936122895349,62.3425858618838,62.7075454608951,167710.015480646,0.0,1.0
2020-02-21,67.09,67.74,66.7,67.54,422737,62.7824089683846,63.3906749667368,62.4174493693733,63.203516198013,451741.591251811,0.0,1.0
2020-02-24,65.58,65.92,64.32,65.09,223675,61.3693602645202,61.6875301713506,60.1902600215605,60.910821281147,239021.6622232,0.0,1.0
2020-02-25,63.69,65.91,63.61,65.69,301845,59.6007099000807,61.6781722329144,59.5258463925912,61.4722975873183,322555.017922261,0.0,1.0
2020-02-26,63.5,64.76,63.23,64.15,251829,59.4229090697931,60.6020093127528,59.1702447320161,60.0311750681454,269107.348501201,0.0,1.0
2020-02-27,61.27,63.98,61.17,62.03,215095,57.3360887985232,59.8720901147301,57.2425094141614,58.0472921196735,229852.976130096,0.0,1.0
2020-02-28,58.99,60.56,57.8,59.27,250544,55.2024788350724,56.6716751695539,54.088884161166,55.4645011112857,267734.182810101,0.0,1.0
2020-03-02,58.66,59.38,57.73,59.3,463031,54.8936668666782,55.5674384340837,54.0233785921127,55.4925749265942,494800.220323551,0.0,1.0
2020-03-03,57.9,60.54,57.68,58.64,243149,54.1824635455279,56.6529592926815,53.9765888999318,54.8749509898058,259831.801264821,0.0,1.0
2020-03-04,58.84,58.94,57.35,58.67,202821,55.0621097585296,55.1556891428915,53.6677769315376,54.9030248051144,216736.839404366,0.0,1.0
2020-03-05,55.34,58.11,54.29,57.3,255404,51.7868313058638,54.3789802526879,50.8042477700641,53.6209872393566,272927.634373328,0.0,1.0
2020-03-06,56.2,56.58,53.47,53.47,368154,52.591614011376,52.9472156719511,50.0368968182967,50.0368968182967,393413.573417323,0.0,1.0
2020-03-09,48.82,53.21,48.81,52.66,407047,45.6854554454693,49.7935904189558,45.6760975070331,49.2789038049655,434975.077871764,0.0,1.0
2020-03-10,48.95,50.55,46.87,50.3,303050,45.8071086451397,47.3043787949298,43.8606574504127,47.0704303340251,323842.69469874,0.0,1.0
2020-03-11,47.59,49.29,46.73,47.45,395959,44.5344290178182,46.1252785519701,43.729646312306,44.4034178797116,423126.314305291,0.0,1.0
2020-03-12,42.31,45.26,42.18,44.27,443286,39.593437523511,42.3540293621864,39.4717843238405,41.4275934570038,473700.487583651,0.0,1.0
2020-03-13,44.87,44.87,40.85,44.51,294998,41.9890697631751,41.9890697631751,38.2271785118276,41.6521839794723,315238.235442134,0.0,1.0
2020-03-16,40.88,42.35,39.27,40.01,377259,38.2552523271361,39.6308692772557,36.7486242389099,37.4411116831878,403143.280512628,0.0,1.0
2020-03-17,44.15,44.19,40.37,41.68,464631,41.3152981957696,41.3527299495143,37.7779974668905,39.0038874020311,496509.998615971,0.0,1.0
2020-03-18,32.03,41.76,30.96,41.14,363653,29.9734768111098,39.0787509095207,28.9721773984377,38.498558726477,388603.753358459,0.0,1.0
2020-03-19,36.5,36.98,30.66,31.91,353443,34.1564752920858,34.6056563370228,28.6914392453521,29.8611815498756,377693.230629951,0.0,1.0
2020-03-20,35.2,38.02,34.47,36.75,524236,32.9399432953814,35.5788819343864,32.2568137895397,34.3904237529905,560204.583065793,0.0,1.0
2020-03-23,36.22,36.76,33.3,35.26,255902,33.8944530158726,34.3997816914267,31.1619349925057,32.9960909259985,273459.802866843,0.0,1.0
2020-03-24,39.64,39.81,37.22,37.22,256673,37.0948679610488,37.253952914464,34.8302468594913,34.8302468594913,274283.702281504,0.0,1.0
2020-03-25,44.76,46.46,39.0,39.94,393944,41.886132440377,43.476981974529,36.4959599011328,37.3756061141344,420973.062268274,0.0,1.0
2020-03-26,49.6,50.31,45.61,45.61,417791,46.415374643492,47.0797882724613,42.681557207453,42.681557207453,446456.239105366,0.0,1.0
2020-03-27,44.17,48.88,43.37,47.11,310148,41.3340140726419,45.7416030760864,40.5853789977469,44.0852479728812,331427.69864849,0.0,1.0
2020-03-30,44.8,45.9,43.4,44.02,217673,41.9235641941218,42.9529374221024,40.6134528130555,41.1936449960991,232607.856403758,0.0,1.0
2020-03-31,45.72,46.34,44.03,44.37,269924,42.7844945302511,43.3646867132947,41.2030029345353,41.5211728413657,288443.872377042,0.0,1.0
2020-04-01,43.27,44.38,42.71,43.58,191584,40.491799613385,41.5305307798019,39.9677550609585,40.7818957049068,204728.852734412,0.0,1.0
2020-04-02,43.9,44.24,42.27,42.48,168106,41.0813497348649,41.3995196416952,39.5560057697662,39.7525224769262,179639.993516008,0.0,1.0
2020-04-03,42.62,43.69,41.39,43.32,197848,39.8835336150328,40.8848330277049,38.7325071873817,40.538589305566,211422.634749237,0.0,1.0
2020-04-06,46.08,46.08,43.7,44.54,342758,43.1213803139538,43.1213803139538,40.8941909661411,41.6802577947809,366275.117470882,0.0,1.0
2020-04-07,46.54,48.98,45.89,47.67,243660,43.5518454820185,45.8351824604483,42.9435794836662,44.6092925253077,260377.861706962,0.0,1.0
2020-04-08,47.97,48.53,45.93,47.5,236144,44.8900306783933,45.4140752308199,42.981011237411,44.4502075718925,252346.178178318,0.0,1.0
2020-04-09,51.99,52.19,48.34,49.44,200117,48.6519219297409,48.8390806984646,45.2362744005323,46.265647628513,213847.314090176,0.0,1.0
2020-04-13,49.31,51.28,48.87,51.28,142027,46.1439944288425,47.9875083007715,45.7322451376502,47.9875083007715,151771.67596099,0.0,1.0
2020-04-14,50.21,51.28,49.65,50.82,123968,46.9862088880994,47.9875083007715,46.4621643356729,47.5570431327069,132473.622096728,0.0,1.0
2020-04-15,45.93,48.0,45.7,47.9,245327,42.981011237411,44.9181044937019,42.7657786533787,44.82452510934,262159.236965378,0.0,1.0
2020-04-16,45.47,46.7,43.93,45.75,293857,42.5505460693464,43.7015724969975,41.1094235501734,42.8125683455596,314018.949797352,0.0,1.0
2020-04-17,47.0,48.02,46.19,47.25,214576,43.9823106500831,44.9368203705743,43.2243176367519,44.2162591109878,229298.366796492,0.0,1.0
2020-04-20,46.63,47.26,45.18,45.7,160168,43.6360669279442,44.225617049424,42.2791658546969,42.7657786533787,171157.355962738,0.0,1.0
2020-04-21,44.06,45.29,43.62,44.95,169144,41.2310767498439,42.382103177495,40.8193274586516,42.0639332706646,180749.212183216,0.0,1.0
2020-04-22,45.44,46.42,44.53,45.25,155113,42.5224722540378,43.4395502207842,41.6708998563447,42.3446714237502,165755.525170123,0.0,1.0
2020-04-23,46.74,47.23,45.25,45.32,177795,43.7390042507422,44.1975432341154,42.3446714237502,42.4101769928035,189993.769688047,0.0,1.0
2020-04-24,48.24,48.5,46.73,46.82,218034,45.1426950161704,45.3860014155113,43.729646312306,43.8138677582317,232993.625130985,0.0,1.0
2020-04-27,49.99,50.68,48.6,48.6,397314,46.7803342425033,47.4260319946003,45.4795807998732,45.4795807998732,424574.282796684,0.0,1.0
2020-04-28,52.33,52.77,50.8,51.73,270753,48.9700918365713,49.3818411277635,47.5383272558345,48.4086155304,289329.751254802,0.0,1.0
2020-04-29,56.62,57.47,53.77,54.03,272713,52.9846474256959,53.7800721927718,50.3176349713823,50.5609413707232,291424.229663017,0.0,1.0
2020-04-30,52.39,56.55,50.38,53.46,343810,49.0262394671884,52.9191418566425,47.1452938415146,50.0275388798605,367399.296698148,0.0,1.0
2020-05-01,51.44,51.61,49.51,50.89,256269,48.1372353157505,48.2963202691657,46.3311531975663,47.6225487017602,273851.983262668,0.0,1.0
2020-05-04,48.1,50.61,47.49,50.57,399909,45.0116838780638,47.3605264255469,44.4408496334563,47.3230946718022,427347.329464703,0.0,1.0
2020-05-05,51.79,53.3,50.21,50.21,314164,48.4647631610171,49.8778118648815,46.9862088880994,46.9862088880994,335719.242162465,0.0,1.0
2020-05-06,51.12,52.26,50.42,51.84,203374,47.8377812857925,48.9045862675179,47.1827255952594,48.5115528531981,217327.781526684,0.0,1.0
2020-05-07,52.12,52.67,51.3,52.19,164284,48.7735751294113,49.2882617434016,48.0062241776439,48.8390806984646,175555.760619989,0.0,1.0
2020-05-08,53.85,53.88,52.35,53.5,238559,50.3924984788718,50.4205722941804,48.9888077134436,50.0649706336052,254926.87478844,0.0,1.0
2020-05-11,53.3,53.84,50.89,52.7,224860,49.8778118648815,50.3831405404356,47.6225487017602,49.3163355587102,240287.966771023,0.0,1.0
2020-05-12,51.13,53.76,51.08,53.37,176987,47.8471392242287,50.3082770329461,47.8003495320478,49.9433174339348,189130.331650374,0.0,1.0
2020-05-13,48.76,50.62,47.92,50.62,163908,45.6293078148522,47.3698843639831,44.8432409862124,47.3698843639831,175153.962721271,0.0,1.0
2020-05-14,50.3,50.38,45.95,46.77,267571,47.3698843639831,47.4452241403076,43.2732840263424,44.0455167336678,284121.894758797,0.32,1.0
2020-05-15,50.12,51.88,49.82,50.37,598964,47.2003698672532,48.8578449463905,46.9178457060366,47.435806668267,636013.568631533,0.0,1.0
2020-05-18,55.49,55.96,52.24,52.24,231037,52.2575523530303,52.7001735389363,49.1968739398505,49.1968739398505,245328.044516738,0.0,1.0
2020-05-19,53.58,55.79,53.58,54.89,125116,50.4588151932846,52.5400765142469,50.4588151932846,51.6925040305971,132855.186042739,0.0,1.0
2020-05-20,55.76,56.45,54.94,54.96,161847,52.5118240981252,53.1616296689234,51.7395913907999,51.758426334881,171858.221933719,0.0,1.0
2020-05-21,54.82,56.2,54.51,55.47,153815,51.6265817263132,52.9261928679096,51.3346400930561,52.2387174089492,163329.393851816,0.0,1.0
2020-05-22,55.2,55.4,54.14,55.4,107145,51.9844456638542,52.1727951046653,50.9861936275556,52.1727951046653,113772.570323134,0.0,1.0
2020-05-26,58.23,58.9,57.52,57.74,145862,54.8379396921419,55.468910318859,54.1692991772626,54.3764835621548,154884.4524007,0.0,1.0
2020-05-27,60.0,60.39,59.08,59.98,219607,56.5048322433198,56.8721136529014,55.6384248155889,56.4859972992387,233191.029454968,0.0,1.0
2020-05-28,58.76,61.24,58.58,61.24,199354,55.3370657102912,57.6725987763484,55.1675512135613,57.6725987763484,211685.258147352,0.0,1.0
2020-05-29,58.0,58.5,57.09,57.88,256294,54.6213378352092,55.0922114372368,53.7643478795188,54.5083281707225,272147.343678168,0.0,1.0
2020-06-01,58.64,59.8,58.23,58.49,182176,55.2240560458046,56.3164828025088,54.8379396921419,55.0827939651963,193444.694303862,0.0,1.0
2020-06-02,59.91,60.44,58.92,59.31,161476,56.4200749949548,56.9192010131042,55.4877452629401,55.8550266725217,171464.273325852,0.0,1.0
2020-06-03,62.66,63.32,61.2,61.2,154747,59.009879806107,59.6314329607835,57.6349288881862,57.6349288881862,164319.04372387,0.0,1.0
2020-06-04,64.02,64.74,61.1,61.68,215014,60.2906560036223,60.9687139905421,57.5407541677807,58.0869675461328,228313.924452455,0.0,1.0
2020-06-05,66.95,68.29,66.02,66.8,266777,63.0499753115044,64.3119165649385,62.1741504117329,62.9087132308961,283278.781026597,0.0,1.0
2020-06-08,68.13,69.2,67.89,67.89,240124,64.1612370122897,65.1689065206289,63.9352176833164,63.9352176833164,254977.130769259,0.0,1.0
2020-06-09,66.8,68.75,65.88,66.78,206218,62.9087132308961,64.745120278804,62.0423058031652,62.889878286815,218973.83832093,0.0,1.0
2020-06-10,64.94,66.75,64.04,66.75,161607,61.1570634313532,62.8616258706933,60.3094909477034,62.8616258706933,171603.376473104,0.0,1.0
2020-06-11,59.16,61.93,59.1,61.79,222231,55.7137645919133,58.3224043471466,55.65725975967,58.1905597385789,235977.339824354,0.0,1.0
2020-06-12,59.42,62.12,58.02,62.12,266788,55.9586188649677,58.5013363159171,54.6401727792903,58.5013363159171,283290.461443542,0.0,1.0
2020-06-15,61.0,61.89,56.82,57.36,193662,57.4465794473752,58.2847344589844,53.5100761344239,54.0186196246138,205641.173306443,0.0,1.0
2020-06-16,62.89,64.06,61.83,64.06,142617,59.2264816630397,60.3283258917845,58.2282296267411,60.3283258917845,151438.729401973,0.0,1.0
2020-06-17,61.4,63.17,61.26,63.17,141336,57.8232783289973,59.4901708801752,57.6914337204295,59.4901708801752,150078.491755943,0.0,1.0
2020-06-18,61.41,62.05,60.52,60.52,141273,57.8326958010378,58.4354140116333,56.9945407894286,56.9945407894286,150011.594822531,0.0,1.0
2020-06-19,60.11,62.43,59.7,62.43,301977,56.6084244357659,58.7932779491743,56.2223080821032,58.7932779491743,320656.115250073,0.0,1.0
2020-06-22,61.17,61.45,58.89,59.61,159387,57.6066764720646,57.8703656892001,55.4594928468184,56.1375508337382,169246.055962419,0.0,1.0
2020-06-23,60.98,62.5,60.9,62.5,119771,57.4277445032941,58.8592002534582,57.3524047269696,58.8592002534582,127179.565263634,0.0,1.0
2020-06-24,58.27,60.33,58.24,60.01,212626,54.8756095803041,56.8156088206581,54.8473571641824,56.5142497153604,225778.21211934,0.0,1.0
2020-06-25,59.91,60.0,57.63,57.78,245880,56.4200749949548,56.5048322433198,54.2728913697087,54.414153450317,261089.174399666,0.0,1.0
2020-06-26,58.96,59.65,58.41,59.32,802474,55.5254151511023,56.1752207219005,55.0074541888718,55.8644441445622,852111.900671862,0.0,1.0
2020-06-29,61.46,61.59,59.91,60.06,182864,57.8797831612406,58.0022102977678,56.4200749949548,56.5613370755632,194175.251290957,0.0,1.0
2020-06-30,62.39,62.63,61.05,61.15,240031,58.7556080610121,58.9816273899853,57.4936668075779,57.5878415279835,254878.378153271,0.0,1.0
2020-07-01,60.88,63.19,60.78,62.48,152223,57.3335697828885,59.5090058242563,57.239395062483,58.840365309377,161638.918963073,0.0,1.0
2020-07-02,61.38,63.85,61.07,62.84,190468,57.8044433849162,60.1305589789329,57.512501751659,59.179394302837,202249.604968097,0.0,1.0
2020-07-06,62.11,63.03,61.52,63.03,198186,58.4919188438766,59.3583262716075,57.9362879934839,59.3583262716075,210445.010239028,0.0,1.0
2020-07-07,60.77,61.71,60.47,61.26,221630,57.2299775904424,58.1152199622544,56.9474534292258,57.6914337204295,235339.164316732,0.0,1.0
2020-07-08,60.95,60.99,59.59,60.28,248166,57.3994920871724,57.4371619753346,56.1187158896571,56.7685214604553,263516.57741202,0.0,1.0
2020-07-09,59.14,60.92,58.42,60.65,221126,55.6949296478322,57.3712396710507,55.0168716609124,57.1169679259558,234803.988849441,0.0,1.0
2020-07-10,60.41,60.49,58.96,58.96,219612,56.8909485969825,56.9662883733069,55.5254151511023,55.5254151511023,233196.338735397,0.0,1.0
2020-07-13,60.5,62.03,59.93,61.25,198533,56.9757058453475,58.4165790675521,56.438909939036,57.682016248389,210813.474300833,0.0,1.0
2020-07-14,62.02,62.1,60.4,60.41,192342,58.4071615955116,58.482501371836,56.881531124942,56.8909485969825,204239.523273062,0.0,1.0
2020-07-15,63.17,64.21,62.21,63.83,331559,59.4901708801752,60.4695879723928,58.5860935642821,60.1117240348517,352067.941982995,0.0,1.0
2020-07-16,63.26,64.11,62.85,63.03,119099,59.5749281285402,60.3754132519872,59.1888117748775,59.3583262716075,126465.997973913,0.0,1.0
2020-07-17,63.51,64.15,63.14,63.42,120529,59.810364929554,60.4130831401495,59.4619184640536,59.7256076811891,127984.452176742,0.0,1.0
2020-07-20,63.26,63.35,62.45,63.08,128822,59.5749281285402,59.6596853769052,58.8121128932554,59.4054136318102,136790.424697063,0.0,1.0
2020-07-21,64.29,64.91,63.83,63.83,186368,60.5449277487172,61.1288110152315,60.1117240348517,60.1117240348517,197895.99501593,0.0,1.0
2020-07-22,64.22,65.07,63.71,63.71,112609,60.4790054444333,61.2794905678803,59.9987143703651,59.9987143703651,119574.55197646,0.0,1.0
2020-07-23,65.03,65.54,64.09,64.09,159302,61.2418206797181,61.7221117537864,60.3565783079061,60.3565783079061,169155.798195118,0.0,1.0
2020-07-24,64.32,65.18,64.04,64.86,108996,60.5731801648389,61.3830827603264,60.3094909477034,61.0817236550287,115738.065938124,0.0,1.0
2020-07-27,64.14,64.76,63.7518,64.22,148414,60.4036656681089,60.9875489346232,60.0380794034946,60.4790054444333,157594.309131902,0.0,1.0
2020-07-28,62.98,64.36,62.93,63.93,101468,59.3112389114047,60.6108500530011,59.2641515512019,60.2058987552573,107744.413323513,0.0,1.0
2020-07-29,64.55,64.68,63.22,63.29,111945,60.7897820217716,60.9122091582988,59.537258240378,59.6031805446619,118869.479535426,0.0,1.0
2020-07-30,63.29,63.51,62.4,63.21,98135,59.6031805446619,59.810364929554,58.7650255330526,59.5278407683374,104205.246989227,0.0,1.0
2020-07-31,63.12,63.32,61.27,62.78,171848,59.4430835199725,59.6314329607835,57.7008511924701,59.1228894705936,182477.844648746,0.0,1.0
2020-08-03,64.38,64.47,63.02,63.45,115284,60.6296849970822,60.7144422454472,59.3489087995669,59.7538600973107,122415.017006227,0.0,1.0
2020-08-04,64.14,64.62,63.67,63.94,136072,60.4036656681089,60.8557043260555,59.9610444822029,60.2153162272978,144488.881319796,0.0,1.0
2020-08-05,65.98,66.0,64.68,64.95,115543,62.1364805235707,62.1553154676518,60.9122091582988,61.1664809033937,122690.037732474,0.0,1.0
2020-08-06,65.21,65.99,64.81,65.83,112408,61.4113351764481,62.1458979956113,61.034636294826,61.9952184429624,119361.118903195,0.0,1.0
2020-08-07,67.26,67.3,65.2,65.2,174737,63.3419169447615,63.3795868329237,61.4019177044076,61.4019177044076,185545.546880895,0.0,1.0
2020-08-10,68.67,70.0,67.24,67.4,222259,64.6697805024795,65.9223042838731,63.3230820006804,63.4737615533293,236007.071794759,0.0,1.0
2020-08-11,69.05,70.25,68.82,69.77,216084,65.0276444400206,66.157741084887,64.8110425830878,65.7057024269404,229450.110464362,0.0,1.0
2020-08-12,67.8,68.89,65.3,67.5,234562,63.8504604349514,64.8769648873717,61.4960924248131,63.5679362737348,249071.087219515,0.0,1.0
2020-08-13,64.15,67.32,64.0,67.08,143193,60.7144422454471,63.7146726728527,60.57247550598,63.4875258897053,151295.649112034,0.32,1.0
2020-08-14,63.29,63.98,62.73,63.98,167680,59.9004996058355,60.5535466073844,59.3704904451582,60.5535466073844,177168.258525946,0.0,1.0
2020-08-17,63.5,64.6,62.8301,63.44,228929,60.0992530410895,61.1403424638486,59.4652295826293,60.0424663453027,241883.064504332,0.0,1.0
2020-08-18,63.19,63.8,63.03,63.45,145618,59.8058551128574,60.3831865200238,59.6544239240925,60.0519307946005,153857.868976808,0.0,1.0
2020-08-19,61.21,63.39,61.04,63.21,184289,57.9318941518912,59.9951440988136,57.7709985138284,59.8247840114531,194717.087282252,0.0,1.0
2020-08-20,60.97,61.7022,60.415,60.42,129685,57.7047473687438,58.3977343463294,57.1794704327153,57.1842026573642,137023.292026105,0.0,1.0
2020-08-21,59.87,61.15,59.57,60.47,169453,56.6636579459847,57.8751074561043,56.3797244670504,57.2315249038533,179041.584637388,0.0,1.0
2020-08-24,60.59,61.21,59.5708,60.52,226550,57.345098295427,57.9318941518912,56.3804816229943,57.2788471503423,239369.447573074,0.0,1.0
2020-08-25,60.24,60.82,59.46,60.63,157258,57.0138425700037,57.5627806292766,56.2756155247745,57.3829560926182,166156.524327727,0.0,1.0
2020-08-26,59.99,60.38,59.77,59.95,91962,56.7772313375584,57.146344860173,56.5690134530066,56.7393735403672,97165.7167853236,0.0,1.0
2020-08-27,60.08,61.06,59.945,60.68,104663,56.8624113812387,57.789927412424,56.7346413157183,57.4302783391073,110585.409363675,0.0,1.0
2020-08-28,60.73,61.0,60.09,60.4,89533,57.4776005855963,57.7331407166372,56.8718758305365,57.1652737587686,94599.2705785039,0.0,1.0
2020-08-31,60.21,60.91,59.95,60.69,270664,56.9854492221102,57.6479606729569,56.7393735403672,57.4397427884051,285979.660816238,0.0,1.0
2020-09-01,62.45,62.49,60.8358,61.55,160354,59.1054858648195,59.1433436620108,57.5777344591672,58.2536854280167,169427.713070549,0.0,1.0
2020-09-02,62.99,63.27,61.85,62.4,196633,59.6165661269013,59.8815707072399,58.537618906951,59.0581636183305,207759.578833089,0.0,1.0
2020-09-03,61.43,63.24,61.155,63.24,236681,58.140112036443,59.8531773593465,57.8798396807532,59.8531773593465,250073.71538752,0.0,1.0
2020-09-04,60.96,62.66,60.29,62.66,139445,57.695282919446,59.3042393000735,57.0611648164927,59.3042393000735,147335.566615879,0.0,1.0
2020-09-08,59.3,60.78,59.2,60.4,220685,56.1241843360096,57.5249228320854,56.0295398430315,57.1652737587686,233172.573549609,0.0,1.0
2020-09-09,59.5,60.2,58.66,59.93,167230,56.3134733219658,56.9759847728124,55.5184595809498,56.7204446417716,176692.795045885,0.0,1.0
2020-09-10,57.38,59.94,57.32,59.94,140969,54.3070100708302,56.7299090910694,54.2502233750433,56.7299090910694,148945.80293502,0.0,1.0
2020-09-11,57.42,58.27,56.76,57.57,173373,54.3448678680214,55.1493460583352,53.720214214366,54.4868346074886,183183.399841477,0.0,1.0
2020-09-14,57.39,58.38,57.02,57.86,261575,54.316474520128,55.2534550006111,53.9662898961091,54.761303637125,276376.355104511,0.0,1.0
2020-09-15,56.93,58.25,56.77,57.58,157082,53.8811098524288,55.1304171597396,53.7296786636638,54.4962990567864,165970.565277747,0.0,1.0
2020-09-16,58.11,58.9396,56.66,57.0,284046,54.9979148695703,55.7830855833165,53.6255697213879,53.9473609975134,300118.888127748,0.0,1.0
2020-09-17,57.84,58.07,56.93,57.29,180677,54.7423747385294,54.960057072379,53.8811098524288,54.2218300271499,190900.700415627,0.0,1.0
2020-09-18,55.85,58.145,55.62,57.99,585539,52.8589493282654,55.0310404421126,52.6412669944157,54.8843414779966,618672.023670228,0.0,1.0
2020-09-21,53.12,55.075,52.25,54.68,341059,50.2751546699634,52.1254545076851,49.451747581054,51.7516087604217,360357.99788049,0.0,1.0
2020-09-22,54.17,54.25,53.04,53.14,167892,51.2689218462334,51.3446374406159,50.1994390755809,50.294083568559,177392.25465433,0.0,1.0
2020-09-23,52.76,55.1,52.72,54.17,148163,49.9344344952423,52.1491156309297,49.896576698051,51.2689218462334,156546.879102933,0.0,1.0
2020-09-24,53.34,54.35,52.35,52.97,129753,50.4833725545152,51.439281933594,49.5463920740321,50.1331879304963,137095.13984087,0.0,1.0
2020-09-25,53.66,53.8699,52.84,52.84,146541,50.7862349320451,50.9848937228061,50.0101500896247,50.0101500896247,154833.09740369,0.0,1.0
2020-09-28,54.9,55.8,54.5,54.5,151100,51.9598266449735,52.8116270817763,51.5812486730611,51.5812486730611,159650.070749466,0.0,1.0
2020-09-29,54.72,55.2,53.87,54.79,171424,51.7894665576129,52.2437601239078,50.9849883672991,51.8557177026976,181124.114680056,0.0,1.0
2020-09-30,55.1,56.09,54.54,54.89,312181,52.1491156309297,53.0860961114128,51.6191064702523,51.9503621956757,329845.921486691,0.0,1.0
2020-10-01,55.52,56.04,54.83,55.11,259281,52.5466225014377,53.0387738649237,51.8935754998888,52.1585800802275,273952.547941709,0.0,1.0
2020-10-02,55.52,56.82,54.45,54.45,428036,52.5466225014377,53.7770009101529,51.5339264265721,51.5339264265721,452256.635892246,0.0,1.0
2020-10-05,57.33,57.43,56.205,56.32,285174,54.2596878243411,54.3543323173192,53.1949372783376,53.3037784452624,301310.716584436,0.0,1.0
2020-10-06,57.57,59.42,57.34,58.23,311464,54.4868346074886,56.2377577275833,54.269152273639,55.111488261144,329088.349675127,0.0,1.0
2020-10-07,58.87,59.29,58.27,58.27,215502,55.7172130162038,56.1147198867118,55.1493460583352,55.1493460583352,227696.290844814,0.0,1.0
2020-10-08,59.7,60.295,59.02,59.66,200718,56.502762307922,57.0658970411416,55.8591797556709,56.4649045107307,212075.730646534,0.0,1.0
2020-10-09,60.0,60.85,59.85,60.6,154579,56.7866957868562,57.5911739771701,56.6447290473891,57.3545627447248,163325.931743095,0.0,1.0
2020-10-12,61.09,61.39,60.07,60.07,97741,57.8183207603175,58.1022542392518,56.8529469319409,56.8529469319409,103271.724454822,0.0,1.0
2020-10-13,60.07,60.77,59.58,60.26,183108,56.8529469319409,57.5154583827876,56.3891889163483,57.0327714685993,193469.259793469,0.0,1.0
2020-10-14,60.37,60.99,60.2,60.72,157337,57.1368804108752,57.7236762673394,56.9759847728124,57.4681361362985,166239.994583115,0.0,1.0
2020-10-15,61.64,61.64,59.32,59.56,118402,58.338865471697,58.338865471697,56.1431132346052,56.3702600177526,125101.837702702,0.0,1.0
2020-10-16,62.34,62.9,61.64,61.64,220595,59.0013769225436,59.531386083221,58.338865471697,58.338865471697,233077.480853597,0.0,1.0
2020-10-19,62.0,62.78,61.79,62.66,170568,58.6795856464181,59.4178126916473,58.4808322111641,59.3042393000735,180219.677482428,0.0,1.0
2020-10-20,62.86,63.42,62.28,62.47,143470,59.4935282860297,60.0235374467071,58.9445902267568,59.1244147634152,151588.323298649,0.0,1.0
2020-10-21,61.86,63.19,61.83,62.84,98929,58.5470833562488,59.8058551128574,58.5186900083554,59.4745993874341,104526.948042183,0.0,1.0
2020-10-22,61.05,62.53,60.63,62.18,194933,57.7804629631262,59.181201459202,57.3829560926182,58.8499457337787,205963.383463969,0.0,1.0
2020-10-23,61.92,61.96,60.7,61.65,117743,58.6038700520357,58.6417278492269,57.4492072377029,58.3483299209948,124405.54785079,0.0,1.0
2020-10-26,60.84,61.34,59.92,61.01,182291,57.5817095278722,58.0549319927627,56.7109801924738,57.742605165935,192606.02943078,0.0,1.0
2020-10-27,59.99,60.75,59.73,60.63,166012,56.7772313375584,57.496529484192,56.5311556558154,57.3829560926182,175405.873893186,0.0,1.0
2020-10-28,60.24,61.09,58.61,58.79,223255,57.0138425700037,57.8183207603175,55.4711373344607,55.6414974218213,235887.998313514,0.0,1.0
2020-10-29,61.48,61.88,59.3,59.78,187903,58.187434282932,58.5660122548444,56.1241843360096,56.5784779023044,198535.5873199,0.0,1.0
2020-10-30,61.05,62.15,60.31,61.01,183186,57.7804629631262,58.8215523858853,57.0800937150883,57.742605165935,193551.673463347,0.0,1.0
2020-11-02,64.14,64.19,61.71,61.83,236533,60.7049777961493,60.7523000426384,58.4051166167817,58.5186900083554,249917.340731856,0.0,1.0
2020-11-03,66.35,66.6099,64.77,65.33,177404,62.7966210909652,63.0426021282153,61.3012381019113,61.8312472625886,187442.496037315,0.0,1.0
2020-11-04,65.58,66.51,64.53,65.1,178229,62.0678584950339,62.9480522797302,61.0740913187639,61.613564928739,188314.179084094,0.0,1.0
2020-11-05,66.98,67.97,66.12,66.12,131545,63.3928813967272,64.3298618772103,62.5789387571156,62.5789387571156,138988.541077025,0.0,1.0
2020-11-06,67.03,67.44,66.12,67.15,104444,63.4402036432162,63.8282460644264,62.5789387571156,63.55377703479,110354.017136712,0.0,1.0
2020-11-09,69.69,75.93,69.64,71.92,290979,65.9577471564335,71.8635635182666,65.9104249099445,68.068319349845,307444.195477226,0.0,1.0
2020-11-10,71.85,72.55,69.92,70.0,167906,68.0020682047603,68.664579655607,66.1754294902832,66.2511450846656,177407.046851488,0.0,1.0
2020-11-11,71.65,71.95,70.23,71.95,95725,67.8127792188042,68.0967126977385,66.4688274185152,68.0967126977385,101141.648064147,0.0,1.0
2020-11-12,69.19,70.73,68.64,70.73,147741,65.4845246915431,66.9420498834057,64.9639799801635,66.9420498834057,156101.000017186,0.0,1.0
2020-11-13,71.18,71.45,69.7538,70.08,109429,67.670812479337,67.9275014280504,66.3149244102441,66.6250426882823,115103.630865647,0.32,1.0
2020-11-16,76.6,76.6,72.52,72.9,425853,72.8236054498063,72.8236054498063,68.9447502248036,69.3060161526225,447936.346992372,0.0,1.0
2020-11-17,77.17,77.18,74.19,75.58,270019,73.3655043415347,73.3750113396352,70.5324189075866,71.8538916435557,284021.304249431,0.0,1.0
2020-11-18,76.48,77.44,74.7625,77.44,275669,72.7095214726004,73.6221932902481,71.07669454884,73.6221932902481,289964.294813093,0.0,1.0
2020-11-19,76.99,77.15,75.05,76.23,123654,73.1943783757257,73.3464903453337,71.3500207442293,72.471846520088,130066.292948493,0.0,1.0
2020-11-20,76.64,76.74,75.69,76.36,164401,72.8616334422083,72.9567034232133,71.9584686226611,72.5954374953944,172926.29940823,0.0,1.0
2020-11-23,79.16,79.18,77.39,77.67,151350,75.2573969635336,75.2764109597345,73.5746582997456,73.8408542465595,159198.51713454,0.0,1.0
2020-11-24,81.76,82.43,79.39,80.7,188195,77.7292164696627,78.3661853423961,75.476057919845,76.7214746710101,197954.178606771,0.0,1.0
2020-11-25,80.38,81.15,79.83,81.15,184275,76.4172507317942,77.1492895855324,75.8943658362668,77.1492895855324,193830.900198001,0.0,1.0
2020-11-27,80.52,80.75,79.47,79.84,53646,76.5503487052011,76.7690096615126,75.5521139046489,75.9038728343673,56427.9065094123,0.0,1.0
2020-11-30,78.43,80.4408,78.18,79.78,227963,74.5633861021973,76.4750532802452,74.3257111496849,75.8468308457644,239784.417321052,0.0,1.0
2020-12-01,77.71,79.58,77.67,79.58,170266,73.8788822389615,75.6566908837544,73.8408542465595,75.6566908837544,179095.439170331,0.0,1.0
2020-12-02,76.55,78.0,75.9535,77.7,125256,72.7760704593039,74.1545851838759,72.2089780226092,73.869375240861,131751.367441057,0.0,1.0
2020-12-03,76.88,77.61,76.4378,76.68,96873,73.0898013966202,73.7838122579565,72.6694019406163,72.8996614346103,101896.517676738,0.0,1.0
2020-12-04,77.69,78.22,77.13,77.49,143177,73.8598682427605,74.3637391420868,73.3274763491327,73.6697282807506,150601.692023601,0.0,1.0
2020-12-07,77.24,77.57,76.48,77.47,113981,73.4320533282381,73.7457842655545,72.7095214726004,73.6507142845496,119891.682732158,0.0,1.0
2020-12-08,77.5,78.24,76.6,76.67,149243,73.6792352788511,74.3827531382878,72.8236054498063,72.8901544365098,156982.254989826,0.0,1.0
2020-12-09,78.34,78.985,77.425,78.27,145135,74.4778231192928,75.0910244967748,73.6079327930973,74.4112741325893,152661.227514513,0.0,1.0
2020-12-10,76.75,78.07,75.94,77.42,101264,72.9662104213138,74.2211341705794,72.1961435751735,73.6031792940471,106515.220608603,0.0,1.0
2020-12-11,77.0,77.49,75.7676,75.91,118559,73.2038853738262,73.6697282807506,72.032242927921,72.167622580872,124707.082873829,0.0,1.0
2020-12-14,76.36,78.02,76.12,78.02,175296,72.5954374953944,74.1735991800769,72.3672695409825,74.1735991800769,184386.278557095,0.0,1.0
2020-12-15,79.25,79.33,76.735,77.1,233726,75.342959946438,75.419015931242,72.951949924163,73.2989553548312,245846.267695987,0.0,1.0
2020-12-16,79.29,80.05,78.62,79.7,145654,75.38098793884,76.1035197944778,74.7440190661067,75.7707748609604,153207.14116098,0.0,1.0
2020-12-17,80.15,80.3,78.6853,79.62,101253,76.1985897754827,76.3411947469902,74.806099763703,75.6947188761564,106503.650184497,0.0,1.0
2020-12-18,78.5,80.78,78.28,80.11,558508,74.6299350889008,76.797530655814,74.4207811306898,76.1605617830808,587470.402429982,0.0,1.0
2020-12-21,78.0,78.69,76.04,76.65,145870,74.1545851838759,74.8105680528102,72.2912135561785,72.8711404403088,153434.342216157,0.0,1.0
2020-12-22,77.34,78.245,76.83,77.92,98947,73.5271233092431,74.3875066373381,73.0422664061178,74.0785291990719,104078.068549134,0.0,1.0
2020-12-23,77.55,78.18,76.78,77.61,92092,73.7267702693536,74.3257111496849,72.9947314156153,73.7838122579565,96867.59061747,0.0,1.0
2020-12-24,78.09,78.23,77.16,77.78,31352,74.2401481667804,74.3732461401873,73.3559973434342,73.945431225665,32977.8124162676,0.0,1.0
2020-12-28,78.34,79.6,78.11,78.64,134459,74.4778231192928,75.6757048799554,74.2591621629814,74.7630330623077,141431.604991035,0.0,1.0
2020-12-29,77.13,78.76,76.3,78.76,94134,73.3274763491327,74.8771170395137,72.5383955067914,74.8771170395137,99015.4820742836,0.0,1.0
2020-12-30,77.58,78.68,77.13,77.13,108082,73.755291263655,74.8010610547097,73.3274763491327,73.3274763491327,113686.779841,0.0,1.0
2020-12-31,77.99,78.57,76.51,77.41,92729,74.1450781857754,74.6964840756042,72.7380424669019,73.5936722959466,97537.6233588952,0.0,1.0
2021-01-04,76.5,79.26,74.58,78.75,210710,72.7285354688014,75.3524669445385,70.903191833506,74.8676100414132,221636.733038778,0.0,1.0
2021-01-05,78.34,79.65,75.89,76.45,151907,74.4778231192928,75.7232398704579,72.1486085846711,72.6810004782989,159784.401337011,0.0,1.0
2021-01-06,83.94,84.56,79.9,79.9,268546,79.8017420555711,80.3911759378019,75.9609148229703,75.9609148229703,282471.919275932,0.0,1.0
2021-01-07,83.81,85.0,82.1,84.06,215548,79.6781510802646,80.8094838542237,78.0524544050796,79.915826032777,226725.615932051,0.0,1.0
2021-01-08,82.42,84.41,81.23,83.91,120126,78.3566783442955,80.2485709662944,77.2253455703364,79.7732210612696,126355.3423806,0.0,1.0
2021-01-11,82.15,82.35,80.75,81.05,127553,78.0999893955821,78.2901293575921,76.7690096615126,77.0542196045275,134167.482365788,0.0,1.0
2021-01-12,84.4,84.51,81.82,81.82,103356,80.2390639681939,80.3436409472994,77.7862584582657,77.7862584582657,108715.704902263,0.0,1.0
2021-01-13,82.52,84.4,81.92,84.11,131724,78.4517483253005,80.2390639681939,77.8813284392707,79.9633610232795,138554.776815528,0.0,1.0
2021-01-14,84.65,86.06,83.25,84.08,169679,80.4767389207064,81.8172256528764,79.1457591866368,79.934840028978,178477.999265753,0.0,1.0
2021-01-15,83.4,84.215,81.79,83.22,134372,79.2883641581442,80.0631845033347,77.7577374639642,79.1172381923353,141340.093454922,0.0,1.0
2021-01-19,84.76,85.04,83.29,84.15,221488,80.5813158998118,80.8475118466257,79.1837871790388,80.0013890156815,232973.644949422,0.0,1.0
2021-01-20,84.18,85.64,83.8,85.37,141432,80.029910009983,81.4179317326555,79.6686440821641,81.1612427839421,148766.202017656,0.0,1.0
2021-01-21,82.9,84.47,82.35,84.47,199091,78.8130142531194,80.3056129548974,78.2901293575921,80.3056129548974,209415.209612374,0.0,1.0
2021-01-22,84.32,84.49,81.7,81.7,149092,80.1630079833899,80.3246269510984,77.6721744810598,77.6721744810598,156823.42462255,0.0,1.0
2021-01-25,81.81,83.71,81.01,83.37,121989,77.7767514601652,79.5830810992596,77.0161916121255,79.2598431638428,128314.951481503,0.0,1.0
2021-01-26,80.04,83.13,79.9,83.0,168004,76.0940127963773,79.0316752094308,75.9609148229703,78.9080842341244,176716.139231393,0.0,1.0
2021-01-27,77.0,78.63,76.08,77.71,293904,73.2038853738262,74.7535260642072,72.3292415485805,73.8788822389615,309144.902411034,0.0,1.0
2021-01-28,73.1,79.97,72.88,78.54,259811,69.4961561146324,76.0274638096738,69.2870021564215,74.6679630813027,273283.950678838,0.0,1.0
2021-01-29,70.39,73.395,70.08,73.36,281331,66.9197596293978,69.7766125585971,66.6250426882823,69.7433380652453,295919.907657597,0.0,1.0
2021-02-01,71.99,72.64,70.29,71.01,300650,68.4408793254773,69.0588342020096,66.8246896483928,67.5091935116286,316240.727958371,0.0,1.0
2021-02-02,74.07,74.315,71.52,73.1,191586,70.4183349303806,70.6512563838428,67.9940504147539,69.4961561146324,201521.024801705,0.0,1.0
2021-02-03,76.1,76.1,73.5602,73.8,265231,72.3482555447815,72.3482555447815,69.9336681672173,70.1616459816672,278985.014193005,0.0,1.0
2021-02-04,78.31,78.31,75.85,76.21,155398,74.4493021249913,74.4493021249913,72.1105805922691,72.452832523887,163456.433205638,0.0,1.0
2021-02-05,78.85,79.9,78.65,79.45,132189,74.9626800224181,75.9609148229703,74.7725400604082,75.533099908448,139043.890198201,0.0,1.0
2021-02-08,81.1,81.32,78.89,79.32,89766,77.1017545950299,77.3109085532409,75.0007080148201,75.4095089331415,94420.9718473681,0.0,1.0
2021-02-09,80.9,81.34,78.89,80.7,116884,76.91161463302,77.3299225494419,75.0007080148201,76.7214746710101,122945.222839469,0.0,1.0
2021-02-10,80.62,81.79,80.41,81.48,132749,76.6454186862061,77.7577374639642,76.4457717260957,77.4630205228488,139632.929970883,0.0,1.0
2021-02-11,80.58,82.7,79.7,80.81,168868,76.6073906938041,78.6228742911095,75.7707748609604,76.8260516501155,177624.943452101,0.0,1.0
2021-02-12,79.47,81.17,78.61,79.91,212401,75.8658448419654,77.488745763462,75.0448479052082,76.2858897863527,222491.524416045,0.33,1.0
2021-02-16,80.48,81.25,79.61,79.98,188250,76.8300389188546,77.5651175715325,75.9994955060886,76.3527151184144,197193.183983693,0.0,1.0
2021-02-17,80.82,81.46,79.46,79.46,129212,77.1546191031539,77.7655935677173,75.8562983659565,75.8562983659565,135350.468466937,0.0,1.0
2021-02-18,81.27,81.62,80.0,80.44,132835,77.5842105235501,77.9183371838582,76.371808070432,76.7918530148193,139145.586159224,0.0,1.0
2021-02-19,83.48,83.55,81.55,81.55,140191,79.6939817214958,79.7608070535574,77.8515118517966,77.8515118517966,146851.047308674,0.0,1.0
2021-02-22,85.54,85.63,83.08,83.08,126333,81.6605557793094,81.7464740633886,79.3121226811436,79.3121226811436,132334.695948005,0.0,1.0
2021-02-23,86.05,86.65,84.12,85.24,203346,82.1474260557584,82.7202146162866,80.3049561860592,81.3741614990452,213006.348952712,0.0,1.0
2021-02-24,88.69,89.16,86.28,86.61,151912,84.6676957220826,85.1163800944964,82.3669950039609,82.6820287122514,159128.876309858,0.0,1.0
2021-02-25,87.72,89.81,87.325,88.65,207378,83.7416875492286,85.7369010350687,83.3646017468809,84.6295098180474,217229.896988953,0.0,1.0
2021-02-26,85.37,88.29,85.37,88.1,208390,81.4982656871597,84.2858366817305,81.4982656871597,84.1044536375632,218289.974025827,0.0,1.0
2021-03-01,87.26,87.72,86.1,87.01,135904,83.3025496528237,83.7416875492286,82.1951584358024,83.0638877526036,142360.384999309,0.0,1.0
2021-03-02,85.84,87.03,85.68,87.03,102996,81.9469500595735,83.0829807046212,81.7942064434326,83.0829807046212,107889.026175748,0.0,1.0
2021-03-03,87.69,88.58,85.86,85.96,124892,83.7130481212022,84.5626844859858,81.9660430115911,82.0615077716791,130825.238428108,0.0,1.0
2021-03-04,86.26,89.14,85.19,87.92,192454,82.3479020519433,85.0972871424788,81.3264291190012,83.9326170694047,201596.903215924,0.0,1.0
2021-03-05,91.91,91.96,86.66,88.06,162497,87.7416609969175,87.7893933769615,82.7297610922954,84.066267733528,170216.737411943,0.0,1.0
2021-03-08,93.73,95.1,92.3799,92.79,145949,89.4791196305198,90.786986843726,88.1902499045712,88.5817508856923,152882.592346539,0.0,1.0
2021-03-09,91.87,94.57,91.81,93.88,151593,87.7034750928823,90.2810236152594,87.6461962368295,89.6223167706519,158794.721591713,0.0,1.0
2021-03-10,93.77,94.905,92.11,92.11,169334,89.5173055345551,90.6008305615543,87.9325905170936,87.9325905170936,177378.542452561,0.0,1.0
2021-03-11,94.54,95.8,93.78,94.13,160151,90.252384187233,91.4552401643423,89.5268520105639,89.860978670872,167759.28609919,0.0,1.0
2021-03-12,95.21,95.79,94.37,95.43,123566,90.8919980798228,91.4456936883335,90.0900940950833,91.1020205520165,129436.244207857,0.0,1.0
2021-03-15,93.96,94.52,92.905,94.29,177421,89.6986885787223,90.2332912352154,88.6915353597935,90.0137222870129,185849.731184971,0.0,1.0
2021-03-16,90.56,93.65,89.9,93.65,127403,86.452886735729,89.4027478224494,85.8228193191479,89.4027478224494,133455.528388178,0.0,1.0
2021-03-17,92.04,92.52,90.51,90.95,120463,87.865765185032,88.3239960334546,86.405154355685,86.8251993000723,126185.830131355,0.0,1.0
2021-03-18,91.85,94.48,91.32,91.72,151061,87.6843821408647,90.1951053311801,87.1784189123981,87.5602779527502,158237.447892487,0.0,1.0
2021-03-19,93.16,93.74,90.5788,92.51,618303,88.934970498018,89.4886661065286,86.4708341106255,88.3144495574458,647676.691828258,0.0,1.0
2021-03-22,91.39,93.45,89.835,93.45,130022,87.2452442444597,89.2118183022733,85.7607672250907,89.2118183022733,136198.949099218,0.0,1.0
2021-03-23,88.55,90.885,87.795,89.61,208129,84.5340450579594,86.7631472060151,83.8132861192947,85.5459715148926,218016.57471098,0.0,1.0
2021-03-24,88.73,91.74,88.59,89.67,184594,84.7058816261179,87.5793709047678,84.5722309619946,85.6032503709454,193363.498561943,0.0,1.0
2021-03-25,90.06,90.5,86.705,87.96,153575,85.9755629352888,86.3956078796761,82.772720234335,83.9708029734399,160870.880373417,0.0,1.0
2021-03-26,92.63,92.9,90.05,91.54,130260,88.4290072695514,88.6867621217891,85.96601645928,87.3884413845918,136448.255754135,0.0,1.0
2021-03-29,89.1,94.22,89.05,92.41,188513,85.0591012384436,89.9468969549512,85.0113688583996,88.2189847973577,197468.678312446,0.0,1.0
2021-03-30,91.78,92.49,88.725,89.18,173335,87.6175568088031,88.2953566054281,84.7011083881134,85.135473046514,181569.617773245,0.0,1.0
2021-03-31,91.17,93.0,90.48,92.37,167952,87.035221772266,88.7822268818772,86.3765149276585,88.1807988933225,175930.887842918,0.0,1.0
2021-04-01,93.18,93.5,90.95,91.75,94876,88.9540634500356,89.2595506823174,86.8251993000723,87.5889173807766,99383.2697138746,0.0,1.0
2021-04-05,93.95,94.93,92.95,94.93,70973,89.6891421027135,90.6246967515763,88.7344945018331,90.6246967515763,74344.7110059743,0.0,1.0
2021-04-06,94.15,95.34,93.8,93.8,80012,89.8800716228896,91.0161022679373,89.5459449625815,89.5459449625815,83813.1263580519,0.0,1.0
2021-04-07,91.25,93.97,90.88,93.97,173114,87.1115935803365,89.7082350547311,86.7583739680107,89.7082350547311,181338.118736537,0.0,1.0
2021-04-08,92.81,93.09,90.715,91.37,180744,88.6008438377099,88.8681451659564,86.6008571138654,87.2261512924421,189330.596791228,0.0,1.0
2021-04-09,94.94,95.24,92.54,93.13,131206,90.6342432275851,90.9206375078492,88.3430889854722,88.9063310699916,137439.197332082,0.0,1.0
2021-04-12,96.18,96.47,94.72,95.22,110001,91.8180062526768,92.0948540569321,90.4242207553914,90.9015445558316,115226.812384543,0.0,1.0
2021-04-13,93.98,95.63,93.6,95.63,84274,89.71778153074,91.2929500721926,89.3550154424054,91.2929500721926,88277.6009935817,0.0,1.0
2021-04-14,93.53,95.205,93.32,93.93,93666,89.2881901103438,90.8872248418184,89.0877141141589,89.6700491506959,98115.786300221,0.0,1.0
2021-04-15,94.15,94.66,92.95,93.9,50740,89.8800716228896,90.3669418993386,88.7344945018331,89.6414097226695,53150.5028171718,0.0,1.0
2021-04-16,94.81,96.06,94.38,95.65,94047,90.5101390394707,91.7034485405712,90.0996405710921,91.3120430242102,98514.8864494789,0.0,1.0
2021-04-19,93.92,95.1,92.955,94.27,147898,89.6605026746871,90.786986843726,88.7392677398375,89.9946293349953,154924.18339878,0.0,1.0
2021-04-20,92.88,95.0,91.75,93.83,84099,88.6676691697715,90.6915220836379,87.5889173807766,89.5745843906079,88094.287276731,0.0,1.0
2021-04-21,95.0,95.62,92.68,92.68,178311,90.6915220836379,91.2834035961838,88.4767396495954,88.4767396495954,186782.012373526,0.0,1.0
2021-04-22,94.73,96.22,94.22,95.29,120300,90.4337672314003,91.856192156712,89.9468969549512,90.9683698878933,126015.086497946,0.0,1.0
2021-04-23,96.05,96.78,94.41,95.0,100151,91.6939020645624,92.3907948132051,90.1282799991185,90.6915220836379,104908.868893232,0.0,1.0
2021-04-26,96.14,97.39,96.01,96.87,77280,91.7798203486416,92.9731298497421,91.6557161605272,92.4767130972843,80951.3373612739,0.0,1.0
2021-04-27,96.48,97.59,95.6,97.02,147123,92.1044005329409,93.1640593699182,91.2643106441662,92.6199102374164,154112.365509869,0.0,1.0
2021-04-28,95.46,96.1,94.5477,96.02,113215,91.1306599800429,91.7416344446064,90.2597349737597,91.665262636536,118593.499732876,0.0,1.0
2021-04-29,97.0,97.22,95.22,96.73,126390,92.6008172853987,92.8108397575924,90.9015445558316,92.3430624331611,132394.403844351,0.0,1.0
2021-04-30,95.66,97.43,95.13,96.95,152853,91.321589500219,93.0113157537773,90.8156262717524,92.5530849053547,160114.580353038,0.0,1.0
2021-05-03,97.07,98.285,95.76,96.86,215228,92.6676426174604,93.8275394525301,91.4170542603071,92.4671666212755,225452.826573399,0.0,1.0
2021-05-04,101.19,101.24,96.12,96.94,188251,96.6007907330876,96.6485231131316,91.760727396624,92.5435384293459,197194.231490647,0.0,1.0
2021-05-05,102.0,102.75,101.02,101.25,118182,97.3740552898008,98.090040990461,96.438500640938,96.6580695891405,123796.466770575,0.0,1.0
2021-05-06,103.35,103.35,101.31,101.66,137426,98.6628295509893,98.6628295509893,96.7153484451933,97.0494751055014,143954.690582433,0.0,1.0
2021-05-07,104.3,104.36,102.02,102.02,166733,99.5697447718257,99.6270236278785,97.3931482418184,97.3931482418184,174653.976866683,0.0,1.0
2021-05-10,105.05,107.07,104.75,104.93,198615,100.285730472486,102.214118626264,99.9993361922218,100.17117276038,208050.593556022,0.0,1.0
2021-05-11,103.0,105.13,102.6223,103.41,203995,98.3287028906811,100.362102280556,97.9681324918286,98.7201084070421,213686.18096549,0.0,1.0
2021-05-12,99.37,103.23,99.31,102.83,227286,94.8633320994853,98.5482718388837,94.8060532434325,98.1664127985315,238083.66541789,0.0,1.0
2021-05-13,102.16,102.68,99.26,99.26,201641,97.8418326142321,98.339852905534,95.0644117588947,95.0644117588947,210540.256755203,0.33,1.0
2021-05-14,105.08,105.37,102.056,102.69,151662,100.638408096158,100.916150181692,97.7422285559717,98.3494302188283,158355.475424183,0.0,1.0
2021-05-17,102.69,104.79,102.32,104.35,151117,98.3494302188283,100.360666010624,97.9950696269404,99.9392642256766,157786.422305364,0.0,1.0
2021-05-18,98.99,102.7,98.93,102.1,201962,94.8058242999495,98.3590075321226,94.7483604201839,97.7843687344665,210875.423821516,0.0,1.0
2021-05-19,96.78,97.62,94.9,97.62,190195,92.6892380619165,93.4937323786349,90.8887031625943,93.4937323786349,198589.097125861,0.0,1.0
2021-05-20,96.43,96.975,95.31,96.83,252157,92.3540320966171,92.8759956711547,91.2813730076592,92.7371246283878,263285.738131737,0.0,1.0
2021-05-21,96.91,98.61,96.6,97.45,277821,92.8137431347419,94.4418863947673,92.5168464226197,93.3309180526324,290082.39729017,0.0,1.0
2021-05-24,97.0,97.96,96.27,97.23,186459,92.8999389543903,93.81936103064,92.2007950839088,93.1202171601585,194688.21189301,0.0,1.0
2021-05-25,96.3,98.16,96.04,97.43,233938,92.2295270237916,94.0109072965253,91.9805168781407,93.3117634260438,244262.657816608,0.0,1.0
2021-05-26,96.42,97.07,96.0,96.09,197810,92.3444547833229,92.9669801474502,91.9422076249636,92.028403444612,206540.178776869,0.0,1.0
2021-05-27,96.89,97.96,96.89,97.76,134075,92.7945885081534,93.81936103064,92.7945885081534,93.6278147647546,139992.287900049,0.0,1.0
2021-05-28,97.96,98.1294,95.92,97.39,151076,93.81936103064,93.9816007178449,91.8655891186095,93.2734541728667,157743.612804683,0.0,1.0
2021-06-01,98.86,99.55,98.19,98.92,119358,94.681319227124,95.3421538444284,94.0396392364081,94.7387831068896,124625.765423636,0.0,1.0
2021-06-02,95.96,99.77,95.4075,98.95,140004,91.9038983717866,95.5528547369023,91.3747518122783,94.7675150467724,146182.959352291,0.0,1.0
2021-06-03,96.68,96.86,94.1,95.71,148082,92.5934649289738,92.7658565682706,90.1225180990529,91.6644655394299,154617.475120754,0.0,1.0
2021-06-04,96.71,97.58,96.15,97.14,87384,92.6221968688566,93.4554231254578,92.0858673243776,93.0340213405101,91240.6196968703,0.0,1.0
2021-06-07,95.77,96.96,95.07,96.71,85712,91.7219294191955,92.8616297012133,91.0515174885968,92.6221968688566,89494.8273763864,0.0,1.0
2021-06-08,97.32,97.6,94.85,95.47,80049,93.2064129798069,93.4745777520464,90.8408165961229,91.4346100203675,83581.8956114938,0.0,1.0
2021-06-09,95.64,97.0,95.34,97.0,81600,91.59742434637,92.8999389543903,91.310104947542,92.8999389543903,85201.3476982585,0.0,1.0
2021-06-10,94.0,96.28,93.9,96.28,71851,90.0267449661102,92.2103723972031,89.9309718331676,92.2103723972031,75022.0837434751,0.0,1.0
2021-06-11,94.32,95.59,94.14,94.47,103216,90.3332189915268,91.5495377798987,90.16082735223,90.4768786909408,107771.351764993,0.0,1.0
2021-06-14,93.65,94.96,92.98,94.58,98661,89.6915390008109,90.9461670423599,89.049859010095,90.5822291371777,103015.32065267,0.0,1.0
2021-06-15,93.85,94.31,92.85,93.42,138379,89.8830852666962,90.3236416782325,88.9253539372695,89.4712607950427,144486.241337467,0.0,1.0
2021-06-16,92.74,93.94,92.25,93.23,84616,88.8200034910326,89.9692810863446,88.3507151396135,89.2892918424517,88350.4563337725,0.0,1.0
2021-06-17,88.41,92.62,87.91,92.62,228819,84.6730268346149,88.7050757315014,84.1941611699016,88.7050757315014,238917.73503637,0.0,1.0
2021-06-18,84.91,86.51,84.8,86.41,499285,81.3209671816215,82.8533373087042,81.2156167353845,82.7575641757615,521320.525557904,0.0,1.0
2021-06-21,87.56,88.39,85.745,86.21,281285,83.8589552046023,84.6538722080264,82.1206728416928,82.5660179098762,293699.278030694,0.0,1.0
2021-06-22,86.93,87.21,85.73,87.21,119671,83.2555844670634,83.5237492393029,82.1063068717514,83.5237492393029,124952.579416646,0.0,1.0
2021-06-23,87.67,88.59,86.145,87.0,138440,83.9643056508392,84.8454184739118,82.5037653734635,83.3226256601233,144549.933521408,0.0,1.0
2021-06-24,88.72,88.99,87.2528,88.04,86683,84.9699235467372,85.2285110056824,83.5647401402024,84.3186662427271,90508.6816486292,0.0,1.0
2021-06-25,89.35,90.32,88.53,88.9,1233689,85.573294284276,86.5022936738199,84.7879545941462,85.142315186034,1288136.83137888,0.0,1.0
2021-06-28,88.86,89.86,87.77,89.13,147319,85.104005932857,86.0617372622837,84.0600787837818,85.3625933918022,153820.800754409,0.0,1.0
2021-06-29,89.48,90.29,88.98,89.14,90654,85.6977993571015,86.4735617339372,85.2189336923882,85.3721707050964,94654.9384097785,0.0,1.0
2021-06-30,91.06,91.5,88.78,88.91,180629,87.2110148575957,87.6324166425435,85.0273874265028,85.1518924993283,188600.909722901,0.0,1.0
2021-07-01,92.32,92.59,91.2845,92.09,128917,88.4177563326734,88.6763437916186,87.426025541052,88.1974781269052,134606.643887456,0.0,1.0
2021-07-02,91.16,92.62,91.16,92.54,187881,87.3067879905384,88.7050757315014,87.3067879905384,88.6284572251472,196172.970672751,0.0,1.0
2021-07-06,88.32,90.635,86.47,90.54,157263,84.5868310149665,86.8039790425894,82.8150280555271,86.7129945662938,164203.670870971,0.0,1.0
2021-07-07,88.98,89.3699,87.5,87.82,138829,85.2189336923882,85.5923531377316,83.8014913248366,84.1079653502532,144956.101710803,0.0,1.0
2021-07-08,87.2,89.27,86.16,86.83,189501,83.5141719260086,85.4966757779219,82.5181313434049,83.1598113341208,197864.468016761,0.0,1.0
2021-07-09,89.48,89.98,88.48,89.07,111365,85.6977993571015,86.1766650218149,84.7400680276748,85.3051295120366,116280.001059026,0.0,1.0
2021-07-12,89.65,89.76,88.37,88.37,117607,85.8606136831041,85.965964129341,84.6347175814379,84.6347175814379,122797.486504278,0.0,1.0
2021-07-13,88.04,89.55,87.84,88.71,132877,84.3186662427271,85.7648405501614,84.1271199768417,84.9603462334429,138741.415172812,0.0,1.0
2021-07-14,88.34,89.64,87.37,88.75,159245,84.6059856415551,85.8510363698098,83.6769862520112,84.99865548662,166273.144781975,0.0,1.0
2021-07-15,88.33,89.2,87.49,87.49,72240,84.5964083282608,85.429634584862,83.7919140115424,83.7919140115424,75428.25193287,0.0,1.0
2021-07-16,86.77,89.29,86.56,89.29,79061,83.1023474543552,85.5158304045105,82.9012238751755,85.5158304045105,82550.2910584805,0.0,1.0
2021-07-19,84.95,85.79,83.88,85.01,94225,81.3592764347986,82.163770751517,80.334503912312,81.4167403145642,98383.5415057402,0.0,1.0
2021-07-20,87.92,88.57,85.13,85.13,217751,84.2037384831959,84.8262638473232,81.5316680740954,81.5316680740954,227361.258120631,0.0,1.0
2021-07-21,88.27,90.25,87.94,89.13,75519,84.5389444484952,86.4352524807601,84.2228931097844,85.3625933918022,78851.9678532449,0.0,1.0
2021-07-22,86.25,88.0,85.95,87.94,86021,82.6043271630533,84.28035698955,82.3170077642253,84.2228931097844,89817.4648327438,0.0,1.0
2021-07-23,87.93,88.23,86.515,86.55,71827,84.2133157964901,84.5006351953181,82.8581259653513,82.8916465618813,74997.0245235639,0.0,1.0
2021-07-26,88.49,88.74,87.87,88.3,81956,84.7496453409691,84.9890781733258,84.1558519167245,84.567676388378,85573.0594602754,0.0,1.0
2021-07-27,87.0,88.7,86.81,87.38,102702,83.3226256601233,84.9507689201487,83.1406567075322,83.6865635653054,107234.666805227,0.0,1.0
2021-07-28,87.2,87.91,85.78,87.74,70604,83.5141719260086,84.1941611699016,82.1541934382227,84.0313468438991,73720.048442253,0.0,1.0
2021-07-29,89.05,89.47,88.0,88.54,77630,85.285974885448,85.6882220438073,84.28035698955,84.7975319074404,81056.1350712722,0.0,1.0
2021-07-30,89.7,89.79,88.11,88.69,98678,85.9085002495754,85.9946960692238,84.3857074357869,84.9411916068544,103033.070933441,0.0,1.0
2021-08-02,87.51,90.71,87.17,90.0,88218,83.8110686381309,86.8758088922964,83.4854399861258,86.1958196484034,92111.4275887864,0.0,1.0
2021-08-03,89.16,89.97,87.185,88.6,228166,85.391325331685,86.1670877085206,83.4998059560672,84.854995787206,238235.915427952,0.0,1.0
2021-08-04,86.66,88.38,86.38,88.04,93117,82.9969970081182,84.6442948947321,82.7288322358787,84.3186662427271,97226.6408531708,0.0,1.0
2021-08-05,85.9,88.17,85.595,87.42,136879,82.2691211977539,84.4431713155525,81.9770131422788,83.7248728184825,142920.040093014,0.0,1.0
2021-08-06,87.39,88.44,85.88,87.11,95372,83.6961408785997,84.7017587744977,82.2499665711654,83.4279761063602,99581.1633906655,0.0,1.0
2021-08-09,86.0,87.22,85.77,87.2,46577,82.3648943306966,83.5333265525972,82.1446161249284,83.5141719260086,48632.6369086003,0.0,1.0
2021-08-10,88.79,88.94,85.76,85.76,134308,85.0369647397971,85.1806244392111,82.1350388116342,82.1350388116342,140235.571160021,0.0,1.0
2021-08-11,90.51,90.65,87.9825,88.96,88361,86.684262626411,86.8183450125308,84.263596691285,85.1997790657996,92260.738774091,0.0,1.0
2021-08-12,91.28,91.56,90.4128,90.69,116574,87.4217157500696,87.6898805223091,86.5911711411908,86.8566542657078,121718.895913931,0.0,1.0
2021-08-13,90.32,90.94,89.8,90.94,96076,86.8183450125308,87.4143079654511,86.318505116533,87.4143079654511,99951.0451247088,0.33,1.0
2021-08-16,88.78,90.22,88.72,89.34,90489,85.3380499359221,86.7222219556081,85.2803761017685,85.8763390546889,94138.7039665449,0.0,1.0
2021-08-17,89.17,90.205,87.45,89.23,169775,85.7129298579204,86.7078034970697,84.0596132788509,85.770603692074,176622.555956195,0.0,1.0
2021-08-18,88.31,91.05,88.29,89.85,128711,84.8862715683857,87.5200433280661,84.8670469570011,86.3665666449943,133902.316593597,0.0,1.0
2021-08-19,85.88,88.27,85.5,87.45,112474,82.5504812851654,84.8478223456166,82.1852136688594,84.0596132788509,117010.427675554,0.0,1.0
2021-08-20,87.17,87.88,85.6,85.6,105550,83.7904687194675,84.4729424236183,82.281336725782,82.281336725782,109807.161131948,0.0,1.0
2021-08-23,88.11,88.62,87.21,88.06,81422,84.6940254545404,85.1842530448458,83.8289179422366,84.645963926079,84706.0035403643,0.0,1.0
2021-08-24,88.37,88.625,87.53,88.08,131375,84.9439454025392,85.189059197692,84.136511724389,84.6651885374636,136673.764033251,0.0,1.0
2021-08-25,88.36,89.59,88.2,88.65,93991,84.934333096847,86.1166466969955,84.7805362057707,85.2130899619226,97781.9505632676,0.0,1.0
2021-08-26,88.54,88.97,86.63,87.98,157429,85.1073545993077,85.5206837440751,83.2714042120852,84.5690654805409,163778.60321972,0.0,1.0
2021-08-27,91.45,91.98,89.16,89.16,159527,87.9045355557566,88.4139877574466,85.7033175522281,85.7033175522281,165961.22211176,0.0,1.0
2021-08-30,90.4,91.74,90.3211,91.74,71217,86.8952434580689,88.1832924208323,86.8194023661569,88.1832924208323,74089.4040202172,0.0,1.0
2021-08-31,88.81,90.415,88.79,89.99,149795,85.3668868529989,86.9096619166073,85.3476622416143,86.501138924686,155836.700158788,0.0,1.0
2021-09-01,87.67,89.05,86.78,88.94,80618,84.2710840040807,85.5975821896132,83.4155887974692,85.4918468269983,83869.5757094777,0.0,1.0
2021-09-02,88.23,88.23,87.21,87.81,147769,84.8093731228475,84.8093731228475,83.8289179422366,84.4056562837724,153728.985251604,0.0,1.0
2021-09-03,87.38,88.09,86.87,87.77,72854,83.9923271390051,84.6748008431558,83.5020995486996,84.3672070610034,75792.4293425573,0.0,1.0
2021-09-07,86.48,87.6,86.43,87.07,96875,83.1272196267013,84.2037978642349,83.07915809824,83.6943456625449,100782.27128998,0.0,1.0
2021-09-08,87.33,87.54,85.805,85.81,142436,83.9442656105438,84.1461240300813,82.4783889924735,82.4831951453196,148180.88870668,0.0,1.0
2021-09-09,86.72,88.28,86.625,87.47,115101,83.3579149633156,84.8574346513088,83.2665980592391,84.0788378902354,119743.382789657,0.0,1.0
2021-09-10,86.01,87.689,85.88,87.64,96839,82.6754412591649,84.289347384896,82.5504812851654,84.2422470870039,100744.819297553,0.0,1.0
2021-09-13,86.44,87.105,85.29,86.54,96719,83.0887704039322,83.7279887324678,81.9833552493218,83.1848934608549,100619.979322794,0.0,1.0
2021-09-14,85.93,86.97,85.425,86.97,112651,82.5985428136268,83.5982226056222,82.1131213761674,83.5982226056222,117194.566638323,0.0,1.0
2021-09-15,86.86,87.2,85.46,85.64,114815,83.4924872430073,83.8193056365443,82.1467644460903,82.3197859485511,119445.847516481,0.0,1.0
2021-09-16,85.0,87.26,84.94,86.74,121518,81.7045983842462,83.8769794706979,81.6469245500926,83.3771395747002,126419.200439906,0.0,1.0
2021-09-17,83.46,85.24,82.82,85.2,564789,80.2243033076375,81.9352937208605,79.6091157433326,81.8968444980915,587568.704202289,0.0,1.0
2021-09-20,82.73,82.98,80.925,81.43,129469,79.5226049921022,79.7629126344088,77.7875838146485,78.2730052521079,134690.889100826,0.0,1.0
2021-09-21,82.94,83.74,81.67,83.63,130628,79.7244634116397,80.4934478670209,78.5037005887222,80.387712504406,135896.635190375,0.0,1.0
2021-09-22,85.28,86.11,83.84,83.84,119373,81.9737429436296,82.7715643160875,80.5895709239435,80.5895709239435,124187.685891085,0.0,1.0
2021-09-23,87.21,87.39,85.65,85.65,110354,83.8289179422366,84.0019394446973,82.3293982542434,82.3293982542434,114804.921454808,0.0,1.0
2021-09-24,88.45,88.94,86.73,86.73,151793,85.0208438480773,85.4918468269983,83.3675272690079,83.3675272690079,157915.285738529,0.0,1.0
2021-09-27,91.96,92.1,89.22,89.23,159058,88.3947631460621,88.5293354257538,85.7609913863817,85.770603692074,165473.305877076,0.0,1.0
2021-09-28,90.05,93.2,89.9,92.14,128534,86.5588127588396,89.5866890519029,86.4146281734557,88.5677846485229,133718.177630827,0.0,1.0
2021-09-29,92.17,92.42,89.68,90.93,107630,88.5966215655996,88.8369292079063,86.2031574482259,87.4046956597589,111971.054027774,0.0,1.0
2021-09-30,90.13,93.2,89.9175,92.57,180131,86.6357112043777,89.5866890519029,86.4314497084171,88.9811137932902,187396.245777915,0.0,1.0
2021-10-01,91.79,92.88,89.51,90.97,139340,88.2313539492936,89.2790952697504,86.0397482514574,87.4431448825279,144960.017357893,0.0,1.0
2021-10-04,92.89,93.23,91.53,91.53,113301,89.2887075754427,89.6155259689797,87.9814340012947,87.9814340012947,117870.783168269,0.0,1.0
2021-10-05,93.33,94.01,92.45,93.5,135756,89.7116490259023,90.3652858129763,88.8657661249831,89.8750582226708,141231.463445085,0.0,1.0
2021-10-06,92.7,93.36,90.61,92.27,100951,89.1060737672897,89.7404859429791,87.0971018776064,88.6927446225223,105022.669099301,0.0,1.0
2021-10-07,95.38,95.68,93.13,93.66,316104,91.6821716928165,91.9705408635844,89.519402912057,90.028855113747,328853.461510689,0.0,1.0
2021-10-08,96.06,96.24,94.85,95.31,66890,92.3358084798904,92.5088299823512,91.1727194911265,91.6148855529706,69587.882597025,0.0,1.0
2021-10-11,95.02,97.02,94.98,96.33,74901,91.336128687895,93.2585898263478,91.2976794651259,92.5953407335816,77921.9912453247,0.0,1.0
2021-10-12,94.98,95.75,94.58,95.58,96706,91.2976794651259,92.0378270034303,90.9131872374353,91.8744178066618,100606.454992195,0.0,1.0
2021-10-13,94.45,95.35,93.53,95.05,87225,90.7882272634359,91.6533347757397,89.9038951397476,91.3649656049718,90743.0566530947,0.0,1.0
2021-10-14,96.92,97.03,95.18,95.71,54893,93.1624667694252,93.2682021320401,91.4899255789712,91.9993777806612,57107.0061204738,0.0,1.0
2021-10-15,95.42,99.1,95.38,99.02,148773,91.7206209155855,95.2579494103388,91.6821716928165,95.1810509648007,154773.479707089,0.0,1.0
2021-10-18,97.28,97.36,94.925,95.25,141978,93.5085097743467,93.5854082198848,91.2448117838184,91.557211718817,147704.416136349,0.0,1.0
2021-10-19,97.01,97.51,96.69,97.51,55566,93.2489775206556,93.7295928052688,92.9413837385031,93.7295928052688,57807.1503122483,0.0,1.0
2021-10-20,98.85,99.12,96.59,96.9,128374,95.0176417680322,95.2771740217233,92.8452606815805,93.1432421580406,133551.724331148,0.0,1.0
2021-10-21,100.26,100.28,97.4599,98.38,181220,96.3729768706414,96.392201482026,93.6814351537505,94.5658634004957,188529.168548854,0.0,1.0
2021-10-22,100.1,101.27,99.825,100.9,151322,96.2191799795652,97.3438197455601,95.9548415730279,96.9881644349464,157425.288837599,0.0,1.0
2021-10-25,101.93,102.13,99.41,100.02,102475,97.9782319212496,98.1704780350948,95.555930886799,96.1422815340271,106608.136778743,0.0,1.0
2021-10-26,101.54,102.27,100.92,101.77,95541,97.6033519992513,98.3050503147865,97.0073890463309,97.8244350301733,99394.4669039073,0.0,1.0
2021-10-27,96.52,101.44,95.83,100.54,209740,92.7779745417346,97.5072289423286,92.1147254489684,96.6421214300248,218199.469216625,0.0,1.0
2021-10-28,98.76,99.32,96.62,97.74,258074,94.9311310168018,95.4694201355686,92.8740975986572,93.9506758361908,268482.930383385,0.0,1.0
2021-10-29,97.48,99.77,97.0857,98.19,157207,93.700755888192,95.9019738917205,93.321742674746,94.3832295923427,163547.649266415,0.0,1.0
2021-11-01,97.05,98.4,96.94,97.88,163867,93.2874267434246,94.5850880118803,93.1816913808097,94.0852481158825,170476.267865551,0.0,1.0
2021-11-02,96.66,97.58,96.09,97.26,125927,92.9125468214263,93.7968789451146,92.3646453969672,93.4892851629622,131006.029179183,0.0,1.0
2021-11-03,98.38,99.08,95.85,95.97,130180,94.5658634004957,95.2387247989543,92.1339500603529,92.2492977286601,135430.565951274,0.0,1.0
2021-11-04,98.68,99.92,98.0,98.85,106859,94.8542325712637,96.0461584771045,94.2005957841897,95.0176417680322,111168.957189946,0.0,1.0
2021-11-05,103.15,103.43,99.945,100.17,111161,99.1509332157058,99.4200777750892,96.0701892413351,96.2864661194111,115644.470285063,0.0,1.0
2021-11-08,103.18,104.39,102.285,104.39,77763,99.1797701327826,100.342859121547,98.3194687733249,100.342859121547,80899.4246433316,0.0,1.0
2021-11-09,103.67,104.03,102.53,103.05,81425,99.6507731117035,99.9968161166251,98.5549702627854,99.0548101587832,84709.1245397333,0.0,1.0
2021-11-10,103.84,104.7,103.25,103.5,80895,99.814182308472,100.640840598007,99.2470562726284,99.487363914935,84157.7479845468,0.0,1.0
2021-11-11,104.51,104.99,102.58,103.74,82528,100.458206789854,100.919597463082,98.6030317912467,99.7180592515494,85856.6119743947,0.0,1.0
2021-11-12,105.54,105.82,103.54,104.23,130825,101.765480364002,102.035466478289,99.8370081190898,100.502331043584,135677.348061574,0.33,1.0
2021-11-15,104.56,105.42,103.47,105.42,100548,100.820528963995,101.649772029307,99.7695115905178,101.649772029307,104277.362835048,0.0,1.0
2021-11-16,104.9,106.08,103.49,104.26,128450,101.14836924563,102.286167870128,99.788796312967,100.531258127258,133214.258425448,0.0,1.0
2021-11-17,105.2,105.475,103.41,104.64,130177,101.437640082367,101.702805016042,99.7116574231705,100.897667853791,135005.313499802,0.0,1.0
2021-11-18,106.09,106.25,104.23,105.55,146742,102.295810231352,102.450088010945,100.502331043584,101.775122725226,152184.715530301,0.0,1.0
2021-11-19,106.05,106.69,105.41,105.58,219689,102.257240786454,102.874351904826,101.640129668082,101.8040498089,227837.346977255,0.0,1.0
2021-11-22,105.45,109.87,105.16,107.0,235638,101.678699112981,105.940622774236,101.399070637468,103.173265102787,244377.901337919,0.0,1.0
2021-11-23,106.41,107.09,104.9,105.42,109172,102.604365790538,103.260046353808,101.14836924563,101.649772029307,113221.230212714,0.0,1.0
2021-11-24,105.21,106.34,105.16,105.64,62129,101.447282443591,102.536869261966,101.399070637468,101.861903976247,64433.3877906944,0.0,1.0
2021-11-26,100.46,104.27,99.5,101.87,99697,96.8671608619254,100.540900488483,95.9414941843677,98.2267337945883,103394.798927535,0.0,1.0
2021-11-29,98.39,102.24,98.1,102.24,126545,94.8711920884416,98.583501159897,94.5915636129293,98.583501159897,131238.601264682,0.0,1.0
2021-11-30,95.04,97.47,94.3435,97.41,125001,91.6410010782141,93.9840948557821,90.9694106189236,93.9262406884347,129637.333728606,0.0,1.0
2021-12-01,93.56,98.485,93.49,97.8,122301,90.2139316169793,94.9627945200749,90.1464350884074,94.3022927761926,126837.18972122,0.0,1.0
2021-12-02,98.31,98.87,94.06,94.06,103152,94.7940531986451,95.3340254272205,90.6960496782073,90.6960496782073,106977.946166616,0.0,1.0
2021-12-03,98.02,99.99,97.15,98.96,98093,94.5144247231329,96.4139698843711,93.6755392965962,95.4208066782415,101731.305969074,0.0,1.0
2021-12-06,101.85,102.53,99.69,100.09,103232,98.2074490721392,98.8631296354093,96.1246990476343,96.5103934966167,107060.913396465,0.0,1.0
2021-12-07,103.31,105.02,102.95,102.95,91356,99.6152338109249,101.264077580325,99.2681088068407,99.2681088068407,94744.4281254593,0.0,1.0
2021-12-08,103.23,104.37,103.17,103.67,86090,99.5380949211284,100.637324100728,99.4802407537811,99.962358815009,89283.1102206839,0.0,1.0
2021-12-09,102.48,103.93,102.14,102.14,81185,98.8149178292864,100.213060206848,98.4870775476514,98.4870775476514,84196.1819405996,0.0,1.0
2021-12-10,102.7,103.56,101.62,103.25,95347,99.0270497762268,99.8562928415389,97.9856747639743,99.5573796435775,98883.4558045248,0.0,1.0
2021-12-13,101.5,102.5125,100.99,102.03,89101,97.8699664292796,98.8462555032663,97.3782060068271,98.3810115741813,92405.7893341056,0.0,1.0
2021-12-14,100.17,102.605,100.0,101.09,209159,96.5875323864132,98.9354473445934,96.4236122455957,97.4746296190727,216916.785348449,0.0,1.0
2021-12-15,102.92,103.3995,98.85,99.98,159513,99.2391817231671,99.7015329438847,95.3147407047713,96.4043275231466,165429.396685236,0.0,1.0
2021-12-16,101.28,104.25,100.66,103.71,108399,97.6578344823393,100.521615766033,97.0600080864166,100.000928259907,112419.559354303,0.0,1.0
2021-12-17,100.13,103.195,99.3101,100.96,511828,96.5489629415149,99.5043466568424,95.7583857447133,97.3492789231534,530811.891486029,0.0,1.0
2021-12-20,97.05,98.33,95.235,98.33,124299,93.5791156843506,94.8133379210942,91.829027122093,94.8133379210942,128909.296286686,0.0,1.0
2021-12-21,100.25,100.39,97.97,97.97,113276,96.6646712762097,96.7996643333535,94.4662129170101,94.4662129170101,117477.44910394,0.0,1.0
2021-12-22,100.49,100.99,99.5,99.5,89632,96.8960879455991,97.3782060068271,95.9414941843677,95.9414941843677,92956.4843222248,0.0,1.0
2021-12-23,101.57,102.45,99.5644,101.38,57673,97.9374629578515,98.7859907456128,96.0035909906539,97.7542580945849,59812.1130881345,0.0,1.0
2021-12-27,103.51,103.68,101.16,101.8,67546,99.8080810354161,99.9720011762336,97.5421261476446,98.1592372660164,70051.3063418087,0.0,1.0
2021-12-28,103.4,104.48,102.74,102.74,57742,99.7020150619459,100.743390074198,99.065619221125,99.065619221125,59883.6723238788,0.0,1.0
2021-12-29,104.21,105.11,103.605,103.82,60146,100.483046321135,101.350858831346,99.8996834670494,100.106994233377,62376.8375808255,0.0,1.0
2021-12-30,102.08,105.02,102.025,104.37,64617,98.4292233803041,101.264077580325,98.376190393569,100.637324100728,67013.6686389816,0.0,1.0
2021-12-31,102.7,103.38,101.515,101.72,55134,99.0270497762268,99.6827303394968,97.8844299711164,98.0820983762199,57178.9406308187,0.0,1.0
2022-01-03,102.57,104.91,101.77,103.14,89855,98.9016990803075,101.158011606854,98.1303101823427,99.4513136701074,93187.7554754274,0.0,1.0
2022-01-04,104.0,105.255,102.81,102.81,96030,100.280556735419,101.490673069102,99.1331157496969,99.1331157496969,99591.7885293566,0.0,1.0
2022-01-05,101.85,104.52,101.79,103.8,102845,98.2074490721392,100.781959519097,98.1495949047918,100.087709510928,106659.559422073,0.0,1.0
2022-01-06,103.06,103.565,101.71,102.16,100243,99.3741747803109,99.8611140221512,98.0724560149954,98.5063622701005,103961.050271251,0.0,1.0
2022-01-07,101.31,103.45,101.21,102.72,62258,97.686761566013,99.7502268680687,97.5903379537674,99.0463344986759,64567.1724488249,0.0,1.0
2022-01-10,100.47,100.65,98.81,100.43,60617,96.87680322315,97.0503657251921,95.2761712598731,96.8382337782517,62865.3071465581,0.0,1.0
2022-01-11,99.97,100.66,98.12,100.28,79235,96.394685161922,97.0600080864166,94.6108483353785,96.6935983598833,82173.8557130432,0.0,1.0
2022-01-12,100.16,102.1495,99.87,100.78,86463,96.5778900251886,98.4962377908148,96.2982615496764,97.1757164211113,89669.9449298524,0.0,1.0
2022-01-13,100.87,102.54,100.12,100.12,73684,97.2624976721324,98.8727719966338,96.5393205802904,96.5393205802904,76416.9670519325,0.0,1.0
2022-01-14,101.46,101.54,98.42,99.63,83880,97.8313969843814,97.9085358741779,94.9001191721153,96.066844880287,86991.1404961199,0.0,1.0
2022-01-18,97.77,100.46,97.25,100.39,101336,94.2733656925189,96.8671608619254,93.7719629088418,96.7996643333535,105094.590049056,0.0,1.0
2022-01-19,97.25,98.99,96.63,98.68,87468,93.7719629088418,95.4497337619152,93.1741365129191,95.1508205639538,90712.2207548237,0.0,1.0
2022-01-20,96.46,99.52,96.38,97.61,84682,93.0102163721016,95.9607789068168,92.9330774823051,94.1190879129259,87822.8869753508,0.0,1.0
2022-01-21,97.25,99.5,95.9,96.26,122282,93.7719629088418,95.9414941843677,92.4702441435263,92.8173691476104,126817.485004131,0.0,1.0
2022-01-24,100.1,100.71,94.83,95.62,197777,96.5200358578413,97.1082198925394,91.4385114924984,92.2002580292386,205112.622721758,0.0,1.0
2022-01-25,96.68,98.3,94.38,98.02,106166,93.2223483190419,94.7844108374205,91.0046052373932,94.5144247231329,110103.736551157,0.0,1.0
2022-01-26,96.68,100.04,95.85,97.67,219525,93.2223483190419,96.4621816904939,92.4220323374035,94.1769420802733,227667.264156065,0.0,1.0
2022-01-27,99.51,103.12,98.575,103.12,167774,95.9511365455923,99.4320289476583,95.0495757710959,99.4320289476583,173996.800257463,0.0,1.0
2022-01-28,99.94,101.635,96.3,101.09,179700,96.3657580782483,98.0001383058112,92.8559385925086,97.4746296190727,186365.140047124,0.0,1.0
2022-01-31,97.98,99.91,97.3,98.89,146411,94.4758552782346,96.3368309945746,93.8201747149646,95.3533101496696,151841.438616803,0.0,1.0
2022-02-01,99.73,99.89,96.39,98.02,157746,96.1632684925326,96.3175462721255,92.9427198435297,94.5144247231329,163596.857995958,0.0,1.0
2022-02-02,99.41,100.33,97.21,99.22,154369,95.8547129333467,96.7418101660061,93.7333934639435,95.67150807008,160094.603805979,0.0,1.0
2022-02-03,97.99,99.7,97.89,98.33,119611,94.4854976394592,96.1343414088589,94.3890740272136,94.8133379210942,124047.416617566,0.0,1.0
2022-02-04,95.47,97.34,94.71,97.34,147156,92.0556226108702,93.8587441598628,91.3228031578037,93.8587441598628,152614.070944767,0.0,1.0
2022-02-07,94.81,95.82,94.32,95.64,101309,91.4192267700493,92.3931052537298,90.9467510700458,92.2195427516877,105066.588608982,0.0,1.0
2022-02-08,96.12,96.47,95.13,95.13,137479,92.6823760904666,93.0198587333261,91.7277823292352,91.7277823292352,142578.147404221,0.0,1.0
2022-02-09,97.24,97.66,96.68,96.9,155622,93.7623205476172,94.1672997190487,93.2223483190419,93.4344802659822,161394.078043481,0.0,1.0
2022-02-10,95.0,97.19,94.04,95.53,168653,91.6024316333159,93.7141087414944,90.6767649557582,92.1134767782175,174908.402695423,0.0,1.0
2022-02-11,94.88,95.59,93.98,95.13,154013,91.4867232986212,92.1713309455649,90.6189107884108,91.7277823292352,159725.399633153,0.0,1.0
2022-02-14,95.41,95.94,94.35,94.74,157424,92.3256087251578,92.8384750140619,91.2998761473498,91.6772683222037,162683.182352062,0.34,1.0
2022-02-15,98.36,98.71,95.93,96.22,135695,95.1802418426426,95.5189271277679,92.8287982916297,93.1094232421621,140228.265253475,0.0,1.0
2022-02-16,99.96,100.45,97.21,97.88,125569,96.7285174317868,97.2026768309622,94.0674187629451,94.7157591658993,129763.978330916,0.0,1.0
2022-02-17,98.97,99.8046,97.81,98.8,135439,95.7705219110038,96.5781411651912,94.6480221088742,95.6060176296572,139963.712868311,0.0,1.0
2022-02-18,98.17,100.43,98.04,98.48,135716,94.9963841164317,97.1833233860979,94.8705867248137,95.2963625118284,140249.966816321,0.0,1.0
2022-02-22,97.77,98.87,96.93,97.46,83637,94.6093152191456,95.6737546866823,93.7964705348449,94.3093368237489,86431.1243671831,0.0,1.0
2022-02-23,96.05,98.27,95.97,98.27,95058,92.9449189608156,95.0931513407532,92.8675051813583,95.0931513407532,98233.6743318828,0.0,1.0
2022-02-24,98.41,98.81,94.25,94.61,167644,95.2286254548033,95.6156943520894,91.2031089230283,91.5514709305857,173244.609603549,0.0,1.0
2022-02-25,100.62,101.83,98.67,98.9,128436,97.3671811123088,98.5380645265991,95.4802202380393,95.7027848539787,132726.758363207,0.0,1.0
2022-02-28,101.1,101.76,99.6,99.6,238702,97.8316637890521,98.4703274695741,96.3801554242293,96.3801554242293,246676.497826265,0.0,1.0
2022-03-01,98.09,100.88,97.13,100.36,171842,94.9189703369745,97.6187758955447,93.9900049834879,97.1155863290729,177582.855357144,0.0,1.0
2022-03-02,101.81,102.725,98.08,99.05,226727,98.5187110817348,99.4041311842767,94.9092936145423,95.847935690461,234301.439965545,0.0,1.0
2022-03-03,101.38,102.845,100.455,102.64,164622,98.1026120171523,99.5202518534625,97.2075151921783,99.3218790436034,170121.651369303,0.0,1.0
2022-03-04,100.52,100.71,98.9801,100.31,116892,97.2704138879873,97.4542716141982,95.7802954006603,97.0672027169121,120797.099244697,0.0,1.0
2022-03-07,98.83,100.75,97.83,100.75,135491,95.6350477969537,97.4929785039268,94.6673755537385,97.4929785039268,140017.450071547,0.0,1.0
2022-03-08,100.94,102.66,99.1872,99.83,131832,97.6768362301377,99.3412324884677,95.9807003222301,96.6027200401688,136236.211097654,0.0,1.0
2022-03-09,102.02,103.18,101.55,103.18,113619,98.72192225281,99.8444220549396,98.2671162984989,99.8444220549396,117414.75566406,0.0,1.0
2022-03-10,102.16,103.5,100.27,100.37,146435,98.8573963668601,100.154077172768,97.0284958271835,97.125263051505,151327.064537327,0.0,1.0
2022-03-11,100.96,103.5943,100.75,102.47,187066,97.696189675002,100.245328665304,97.4929785039268,99.1573747622568,193315.455012392,0.0,1.0
2022-03-14,101.15,102.6,100.61,101.85,165485,97.8800474012128,99.2831721538748,97.3575043898767,98.5574179714634,171013.482261479,0.0,1.0
2022-03-15,101.76,102.5,100.69,102.2,121981,98.4703274695741,99.1864049295533,97.4349181693339,98.8961032565888,126056.111307595,0.0,1.0
2022-03-16,102.01,103.53,100.32,102.45,181728,98.7122455303779,100.183107340065,97.0768794393443,99.1380213173925,187799.124418612,0.0,1.0
2022-03-17,102.12,102.99,101.07,101.56,210744,98.8186894771315,99.6605643287287,97.8026336217556,98.2767930209311,217784.483824595,0.0,1.0
2022-03-18,101.99,102.09,99.05,101.03,316439,98.6928920855136,98.7896593098351,95.847935690461,97.763926732027,327010.516441611,0.0,1.0
2022-03-21,102.32,103.15,101.38,101.9,141227,99.0122239257746,99.8153918876432,98.1026120171523,98.6058015836242,145945.076951638,0.0,1.0
2022-03-22,100.11,103.44,99.67,103.1,183427,96.8736682682691,100.096016838176,96.4478924812544,99.7670082754824,189554.88419359,0.0,1.0
2022-03-23,100.31,101.11,98.78,99.5,147515,97.0672027169121,97.8413405114842,95.5866641847929,96.2833881999078,152443.14491224,0.0,1.0
2022-03-24,99.84,100.805,99.69,100.71,112382,96.612396762601,97.5462004773036,96.4672459261187,97.4542716141982,116136.430271683,0.0,1.0
2022-03-25,101.0,101.16,99.502,100.03,125767,97.7348965647306,97.889724123645,96.2853235443943,96.7962544888119,129968.593066316,0.0,1.0
2022-03-28,98.72,100.18,98.2,100.18,137319,95.5286038502,96.9414053252941,95.0254142837281,96.9414053252941,141906.519446862,0.0,1.0
2022-03-29,101.74,102.33,99.51,99.51,163143,98.4509740247098,99.0219006482067,96.29306492234,96.29306492234,168593.241300326,0.0,1.0
2022-03-30,100.88,102.94,100.44,102.22,140095,97.6187758955447,99.612180716568,97.1930001085301,98.9154567014531,144775.259373489,0.0,1.0
2022-03-31,102.66,103.12,100.37,100.37,329668,99.3412324884677,99.7863617203467,97.125263051505,97.125263051505,340681.467626535,0.0,1.0
2022-04-01,103.58,104.74,102.58,103.02,337209,100.231490952226,101.353990754355,99.2638187090105,99.6895944960252,348474.395503585,0.0,1.0
2022-04-04,103.23,103.725,101.29,103.58,167738,99.8928056671004,100.371803427492,98.015521515263,100.231490952226,173341.749932477,0.0,1.0
2022-04-05,101.65,103.52,101.465,103.24,235091,98.3638835228204,100.173430617633,98.1848641578256,99.9024823895325,242944.86242459,0.0,1.0
2022-04-06,101.71,103.93,100.83,100.83,267836,98.4219438574133,100.570176237351,97.570392283384,97.570392283384,276783.799347285,0.0,1.0
2022-04-07,100.88,102.03,100.69,101.7,220310,97.6187758955447,98.7315989752422,97.4349181693339,98.4122671349812,227670.062404607,0.0,1.0
2022-04-08,99.57,102.085,99.51,101.01,189171,96.3511252569329,98.784820948619,96.29306492234,97.7445732871627,195490.778335717,0.0,1.0
2022-04-11,98.48,100.69,98.32,99.5,189657,95.2963625118284,97.4349181693339,95.1415349529139,96.2833881999078,195993.014504428,0.0,1.0
2022-04-12,99.37,101.11,99.16,99.16,160831,96.1575908082899,97.8413405114842,95.9543796372147,95.9543796372147,166204.002571809,0.0,1.0
2022-04-13,99.97,100.6,99.38,99.52,153352,96.738194154219,97.3478276674445,96.167267530722,96.3027416447721,158475.14597554,0.0,1.0
2022-04-14,97.92,100.86,97.77,100.04,171556,94.7544660556279,97.5994224506804,94.6093152191456,96.805931211244,177287.300739343,0.0,1.0
2022-04-18,97.81,98.72,97.33,97.58,129779,94.6480221088742,95.5286038502,94.1835394321309,94.4254574929347,134114.624977566,0.0,1.0
2022-04-19,99.84,100.19,97.4254,98.39,160439,96.612396762601,96.9510820477263,94.2758553641337,95.209272009939,165798.906732026,0.0,1.0
2022-04-20,103.07,104.12,100.54,100.54,268779,99.7379781081859,100.754033963562,97.2897673328516,97.2897673328516,277758.302859824,0.0,1.0
2022-04-21,103.37,104.47,102.325,104.32,161127,100.02827978115,101.092719248687,99.0170622869907,100.947568412205,166509.891267157,0.0,1.0
2022-04-22,100.18,102.95,99.58,102.95,137871,96.9414053252941,99.6218574390001,96.360801979365,99.6218574390001,142476.960527373,0.0,1.0
2022-04-25,98.95,99.345,96.63,99.24,169365,95.7511684661395,96.1333990022095,93.5061688618803,96.0317934166719,175023.104349127,0.0,1.0
2022-04-26,96.06,99.25,95.81,97.83,139154,92.9545956832477,96.041470139104,92.7126776224439,94.6673755537385,143802.822676459,0.0,1.0
2022-04-27,96.25,97.42,95.09,95.86,168331,93.1384534094586,94.2706299340203,92.015953607329,92.7610612346047,173954.560730924,0.0,1.0
2022-04-28,104.98,106.27,98.7975,103.5,315732,101.586232092727,102.834529286474,95.6035984490492,100.154077172768,326279.897159145,0.0,1.0
2022-04-29,104.69,107.4,103.715,105.25,234160,101.305607142194,103.927998921308,100.36212670506,101.847503598395,241982.759805106,0.0,1.0
2022-05-02,101.55,105.54,98.7,104.95,244409,98.2671162984989,102.128128548927,95.5092504053357,101.55720192543,252574.155881474,0.0,1.0
2022-05-03,106.81,107.035,101.7,102.01,235112,103.357072297811,103.574798552534,98.4122671349812,98.7122455303779,242966.563987435,0.0,1.0
2022-05-04,111.14,111.68,107.1598,107.72,237991,107.547093110932,108.069636122268,103.695564048487,104.237654039136,245941.744912782,0.0,1.0
2022-05-05,107.42,110.76,106.17,110.07,181061,103.947352366172,107.17937765851,102.737762062153,106.511683810692,187109.841446328,0.0,1.0
2022-05-06,105.35,108.18,104.76,106.78,194192,101.944270822716,104.682783271015,101.37334419922,103.328042130514,200679.518671307,0.0,1.0
2022-05-09,106.32,107.32,104.18,104.18,259737,102.882912898635,103.85058514185,100.812094298155,100.812094298155,268414.229943196,0.0,1.0
2022-05-10,102.33,107.2692,101.2,107.14,176346,99.0219006482067,103.801427391895,97.9284310133736,103.676404138072,182237.323883631,0.0,1.0
2022-05-11,101.96,104.04,100.56,103.2,301215,98.6638619182171,100.676620184105,97.3091207777159,99.8637754998039,311277.916786363,0.0,1.0
2022-05-12,104.0,104.15,101.515,102.04,158877,100.637913294376,100.783064130858,98.2332477699864,98.7412756976743,164184.723819421,0.0,1.0
2022-05-13,106.08,106.87,103.92,104.4,172761,102.979680122957,103.746591390841,100.882808808236,101.348780211507,177962.165527396,0.34,1.0
2022-05-16,106.62,107.39,104.59,105.49,149055,103.503897951637,104.251393744385,101.533227225302,102.406923606436,153542.469554391,0.0,1.0
2022-05-17,107.85,108.75,107.61,108.25,184674,104.69794967252,105.571646053653,104.464963970884,105.086259175246,190233.819881839,0.0,1.0
2022-05-18,105.03,107.635,104.23,106.54,236522,101.960367678301,104.489233314804,101.183748672849,103.426236051092,243642.762630865,0.0,1.0
2022-05-19,102.96,104.61,102.12,103.72,194795,99.9508660016933,101.552642700438,99.1354160459685,100.688654056873,200659.524047148,0.0,1.0
2022-05-20,100.58,103.69,99.51,103.49,214614,97.6404244604731,100.659530844168,96.6016965406808,100.465376092805,221075.197483788,0.0,1.0
2022-05-23,100.28,102.75,100.1,101.75,328739,97.3491923334285,99.7470035127621,97.1744530572018,98.7762297559469,338636.059835906,0.0,1.0
2022-05-24,98.5,99.805,96.56,99.64,331546,95.6212150462975,96.8880747989413,93.737913958076,96.7278971290668,341527.567749355,0.0,1.0
2022-05-25,99.27,100.66,97.935,98.44,204731,96.3687108390452,97.7180863610183,95.0727278736969,95.5629686208886,210894.658577975,0.0,1.0
2022-05-26,101.16,101.81,99.435,99.94,196581,98.2034732394259,98.8344761813558,96.5288885089197,97.0191292561114,202499.293599488,0.0,1.0
2022-05-27,103.2,104.17,101.85,101.85,217145,100.183851703329,101.12550224744,98.8733071316284,98.8733071316284,223682.396104714,0.0,1.0
2022-05-31,103.41,104.115,101.02,102.14,201202,100.38771419226,101.072109690815,98.0675649134718,99.1548315211048,207259.414036984,0.0,1.0
2022-06-01,103.49,104.475,102.3,103.7,279836,100.465376092805,101.421588243268,99.3101553221952,100.669238581737,288260.779646591,0.0,1.0
2022-06-02,105.34,105.63,103.2,104.21,174541,102.261307542913,102.54283193239,100.183851703329,101.164333197712,179795.754442944,0.0,1.0
2022-06-03,104.2,105.52,103.81,104.61,305844,101.154625460144,102.43604681914,100.776023694986,101.552642700438,315051.77993622,0.0,1.0
2022-06-06,106.8,107.08,104.05,105.24,220305,103.678637227864,103.950453879772,101.009009396622,102.164230167232,226937.531482875,0.0,1.0
2022-06-07,107.01,107.63,105.45,105.99,146107,103.882499716795,104.48437944602,102.368092656163,102.892310484843,150505.716676283,0.0,1.0
2022-06-08,105.64,106.915,105.22,106.5,179808,102.552539669958,103.790276209897,102.144814692096,103.387405100819,185221.323441924,0.0,1.0
2022-06-09,104.76,106.45,104.71,105.64,125094,101.698258763961,103.338866412978,101.64972007612,102.552539669958,128860.096517641,0.0,1.0
2022-06-10,101.29,103.15,100.96,103.15,142954,98.3296738278119,100.135313015488,98.0093184880629,100.135313015488,147257.792041048,0.0,1.0
2022-06-13,98.6,99.57,97.43,99.1,163542,95.718292421979,96.6599429660897,94.5824871265052,96.2036793003866,168465.61709345,0.0,1.0
2022-06-14,97.81,99.05,96.31,97.83,206782,94.951381154095,96.1551406125458,93.4952205188722,94.9707966292313,213007.406255383,0.0,1.0
2022-06-15,98.07,99.94,97.04,99.23,139785,95.2037823308669,97.0191292561114,94.2038853613473,96.3298798887726,143993.385707695,0.0,1.0
2022-06-16,92.59,97.355,92.025,96.47,158506,89.8839421435196,94.5096790947441,89.335454970919,93.6505443199626,163278.002611038,0.0,1.0
2022-06-17,90.37,93.29,89.98,93.29,368492,87.7288244033899,90.5634837732903,87.3502226382319,90.5634837732903,379585.868914405,0.0,1.0
2022-06-21,91.73,92.55,90.52,92.04,225320,89.0490767126585,89.845111193247,87.8744404669121,89.3500165772713,232103.513736509,0.0,1.0
2022-06-22,91.45,91.86,89.79,90.31,160190,88.7772600607503,89.1752773010445,87.1657756244371,87.670577977981,165012.701337881,0.0,1.0
2022-06-23,90.41,92.2,89.52,91.3,155202,87.7676553536625,89.5053403783617,86.9036667100969,88.631643997228,159874.531949821,0.0,1.0
2022-06-24,95.01,95.11,90.88,90.88,507622,92.2332146350124,92.3302920106939,88.2239190193656,88.2239190193656,522904.535105425,0.0,1.0
2022-06-27,96.87,98.07,95.66,96.59,191110,94.0388538226887,95.2037823308669,92.8642175769423,93.7670371707804,196863.582949513,0.0,1.0
2022-06-28,94.48,98.28,94.2,97.61,311504,91.7187045439004,95.4076448197981,91.4468878919921,94.7572264027319,320882.180645205,0.0,1.0
2022-06-29,94.2,95.055,92.93,94.72,130010,91.4468878919921,92.2768994540691,90.2140052208368,91.951690245536,133924.098264173,0.0,1.0
2022-06-30,96.17,96.635,92.54,93.02,270358,93.359312192918,93.8107219898371,89.8354034556789,90.3013748589502,278497.433724371,0.0,1.0
2022-07-01,95.77,97.3,94.58,95.96,147555,92.971002690192,94.4562865381192,91.8157819195819,93.1554497039868,151997.310355896,0.0,1.0
2022-07-05,93.18,94.83,91.41,93.96,250292,90.4566986600406,92.0584753587857,88.7384291104777,91.2139021903564,257827.324073044,0.0,1.0
2022-07-06,92.97,93.87,91.22,93.07,152355,90.2528361711094,91.1265325522431,88.5539820966828,90.3499135467909,156941.819791079,0.0,1.0
2022-07-07,94.2,95.31,93.85,94.04,107459,91.4468878919921,92.524446762057,91.1071170771068,91.2915640909017,110694.174874008,0.0,1.0
2022-07-08,93.37,94.48,92.77,94.48,96892,90.6411456738355,91.7187045439004,90.0586814197463,91.7187045439004,99809.0433736812,0.0,1.0
2022-07-11,93.28,94.295,92.52,92.52,95058,90.5537760357221,91.5391113988895,89.8159879805425,89.8159879805425,97919.8287269887,0.0,1.0
2022-07-12,92.61,94.42,92.02,93.17,86255,89.9033576186559,91.6604581184914,89.3306011021349,90.4469909224724,88851.8044440911,0.0,1.0
2022-07-13,90.7,91.53,90.25,91.2,114711,88.0491797431389,88.8549219612955,87.612331552572,88.5345666215465,118164.504545663,0.0,1.0
2022-07-14,89.72,89.93,88.09,88.56,177562,87.09782146146,87.3016839503912,85.5154602378512,85.9717239035543,182907.705068711,0.0,1.0
2022-07-15,90.45,91.17,89.41,91.17,269358,87.8064863039351,88.505443408842,86.7968815968473,88.505443408842,277467.327592041,0.0,1.0
2022-07-18,89.79,92.24,89.77,91.79,114538,87.1657756244371,89.5441713286343,87.1463601493007,89.1073231380675,117986.29618477,0.0,1.0
2022-07-19,93.71,93.87,90.92,90.92,179131,90.9712087511526,91.1265325522431,88.2627499696382,88.2627499696382,184523.941590337,0.0,1.0
2022-07-20,95.45,95.57,93.35,94.03,133826,92.6603550880111,92.7768479388289,90.6217301986992,91.2818563533335,137854.983265143,0.0,1.0
2022-07-21,94.62,94.71,93.06,94.26,153933,91.8546128698545,91.9419825079678,90.3402058092228,91.505134317401,158567.327267895,0.0,1.0
2022-07-22,94.53,95.71,93.6114,94.8,104736,91.7672432317411,92.912756264783,90.8754904587307,92.0293521460812,107889.195875675,0.0,1.0
2022-07-25,95.33,95.5,93.9774,94.18,94295,92.5438622371933,92.7088937758519,91.230793653725,91.4274724168558,97133.8577480212,0.0,1.0
2022-07-26,95.55,96.19,94.7,95.63,79466,92.7574324636926,93.3787276680544,91.9322747703997,92.8350943642378,81858.4139117053,0.0,1.0
2022-07-27,97.4,98.42,95.375,95.7,106948,94.5533639138008,95.5435531457523,92.58754705625,92.9030485272149,110167.790640388,0.0,1.0
2022-07-28,98.91,99.3,97.19,98.24,60663,96.0192322865917,96.3978340517496,94.3495014248695,95.3688138695255,62489.3283055115,0.0,1.0
2022-07-29,100.59,100.95,98.67,98.67,94112,97.6501321980412,97.9996107504947,95.786246584956,95.786246584956,96945.3483258049,0.0,1.0
2022-08-01,103.3,104.36,99.785,99.79,207433,100.28092907901,101.309949261235,96.868659323805,96.8735131925891,213678.00534753,0.0,1.0
2022-08-02,100.9,102.83,100.66,102.83,71797,97.951072062654,99.8246654133073,97.7180863610183,99.8246654133073,73958.5299828694,0.0,1.0
2022-08-03,102.59,103.16,100.55,101.83,122509,99.5916797116716,100.145020753056,97.6113012477686,98.8538916564921,126197.272165569,0.0,1.0
2022-08-04,102.29,102.91,101.68,102.26,81156,99.3004475846271,99.9023273138525,98.7082755929698,99.2713243719226,83599.2932753423,0.0,1.0
2022-08-05,103.45,103.55,100.37,101.16,106916,100.426545142533,100.523622518214,97.4365619715419,98.2034732394259,110134.827244153,0.0,1.0
2022-08-08,104.79,105.005,103.83,103.97,266863,101.727381976665,101.93609833438,100.795439170122,100.931347496077,274897.212791879,0.0,1.0
2022-08-09,103.92,104.65,103.39,104.65,136381,100.882808808236,101.591473650711,100.368298717124,101.591473650711,140486.904433245,0.0,1.0
2022-08-10,106.04,107.85,105.1,105.72,212056,102.940849172684,104.69794967252,102.028321841278,102.630201570503,218440.185997289,0.0,1.0
2022-08-11,118.89,121.2,115.51,116.18,516900,115.415291947759,117.657779326003,112.134076649724,112.78449506679,532461.859801181,0.0,1.0
2022-08-12,113.43,118.14,112.13,117.04,470983,110.444930312866,115.030980050797,109.179141637853,113.959928095017,483712.575476871,0.34,1.0
2022-08-15,113.37,114.33,111.9931,112.35,249142,110.386509297096,111.321245549413,109.045844353538,109.393352029009,255875.729016671,0.0,1.0
2022-08-16,116.16,116.17,113.68,113.68,153063,113.103086530393,113.112823366355,110.688351211907,110.688351211907,157199.937025788,0.0,1.0
2022-08-17,113.6,114.99,113.51,114.75,126086,110.610456524213,111.963876722881,110.522825000559,111.730192659802,129493.811436033,0.0,1.0
2022-08-18,115.11,115.5,113.9,114.61,139565,112.080718754421,112.460455356925,110.902561603063,111.593876956339,143337.117467997,0.0,1.0
2022-08-19,112.84,114.71,112.68,114.71,129288,109.870456991129,111.691245315955,109.714667615743,111.691245315955,132782.354051535,0.0,1.0
2022-08-22,110.41,111.51,109.6,111.49,270195,107.504405852451,108.575457808231,106.715722139558,108.555984136308,277497.742659445,0.0,1.0
2022-08-23,111.43,111.78,110.18,110.18,106625,108.497563120538,108.838352379195,107.280458625333,107.280458625333,109506.825851934,0.0,1.0
2022-08-24,111.76,112.225,110.72,110.72,101052,108.818878707272,109.271641579488,107.806247767262,107.806247767262,103783.200618895,0.0,1.0
2022-08-25,112.99,113.64,111.895,112.55,80398,110.016509530554,110.64940386806,108.950325992754,109.588088748241,82570.9710184645,0.0,1.0
2022-08-26,108.99,112.88,108.56,112.88,86558,106.121775145898,109.909404334976,105.703091199548,109.909404334976,88897.4614967573,0.0,1.0
2022-08-29,108.72,109.06,107.83,108.4,98435,105.858880574934,106.18993299763,104.992302174348,105.547301824161,101095.469193296,0.0,1.0
2022-08-30,106.41,108.56,106.0,108.56,104457,103.609671467795,105.703091199548,103.210461193368,105.703091199548,107280.229852432,0.0,1.0
2022-08-31,106.02,107.19,105.32,106.94,151239,103.229934865291,104.369144672803,102.548356347977,104.125723773762,155326.638546502,0.0,1.0
2022-09-01,104.73,106.22,104.06,106.22,119321,101.97388302624,103.424671584524,101.32151501681,103.424671584524,122545.969214337,0.0,1.0
2022-09-02,104.96,106.83,104.19,106.13,89128,102.197830253358,104.018618578184,101.448093884312,103.33704006087,91536.9226216289,0.0,1.0
2022-09-06,104.61,106.0,102.95,104.88,121367,101.8570409947,103.210461193368,100.240726225068,102.119935565665,124647.267837484,0.0,1.0
2022-09-07,106.23,106.68,103.6,104.75,96764,103.434408420486,103.87256603876,100.873620562575,101.993356698163,99379.3059482914,0.0,1.0
2022-09-08,107.81,108.16,104.92,105.44,132007,104.972828502425,105.313617761082,102.158882909511,102.665198379516,135574.842299988,0.0,1.0
2022-09-09,108.92,110.2,108.17,108.39,133656,106.053617294167,107.299932297256,105.323354597044,105.5375649882,137268.410936142,0.0,1.0
2022-09-12,110.93,111.18,109.425,110.08,128944,108.010721322456,108.254142221497,106.545327510229,107.183090265717,132429.056531318,0.0,1.0
2022-09-13,104.62,108.285,104.09,108.28,109694,101.866777830662,105.435328210603,101.350725524695,105.430459792622,112658.773786655,0.0,1.0
2022-09-14,105.23,105.64,104.06,104.61,141124,102.460724824322,102.859935098749,101.32151501681,101.8570409947,144938.253613396,0.0,1.0
2022-09-15,105.0,105.73,103.5285,104.28,115557,102.236777597204,102.947566622404,100.804002185449,101.535725407966,118680.237045459,0.0,1.0
2022-09-16,104.45,105.0,102.65,103.82,367235,101.701251619314,102.236777597204,99.9486211462193,101.087830953731,377160.508246051,0.0,1.0
2022-09-19,105.62,106.319,103.41,103.41,126007,102.840461426826,103.521066260544,100.688620679304,100.688620679304,129412.676249704,0.0,1.0
2022-09-20,104.62,105.37,103.06,104.59,150742,101.866777830662,102.597040527785,100.347831420646,101.837567322777,154816.205792003,0.0,1.0
2022-09-21,103.52,107.295,103.45,105.78,101282,100.795725874882,104.4713814504,100.72756802315,102.996250802212,104019.416984156,0.0,1.0
2022-09-22,101.9,103.24,101.37,103.24,121823,99.2183584490964,100.523094467956,98.7023061431296,100.523094467956,125115.592457306,0.0,1.0
2022-09-23,99.86,101.445,98.85,100.66,283771,97.2320439129222,98.7753324128419,96.2486234807967,98.0109907898532,291440.67037589,0.0,1.0
2022-09-26,96.53,100.52,96.43,99.66,294331,93.9896775376965,97.8746750863903,93.8923091780802,97.0373071936894,302286.082624391,0.0,1.0
2022-09-27,98.6,99.07,96.57,97.91,174139,96.0052025817557,96.4628338719527,94.0286248815431,95.3333609004027,178845.572305088,0.0,1.0
2022-09-28,99.7,100.7,97.27,98.69,183000,97.0762545375359,98.0499381336998,94.7102033988578,96.0928341054105,187946.064533683,0.0,1.0
2022-09-29,100.66,100.85,98.49,98.81,169644,98.0109907898532,98.1959906731244,95.8980973861777,96.2096761369501,174229.08290575,0.0,1.0
2022-09-30,102.78,104.45,100.08,100.65,357145,100.075200013721,101.701251619314,97.4462543040782,98.0012539538916,366797.79900482,0.0,1.0
2022-10-03,105.76,107.05,103.29,103.91,289499,102.976777130289,104.23282896934,100.571778647764,101.175462477386,297323.484898561,0.0,1.0
2022-10-04,109.74,109.955,107.35,107.35,238127,106.852037843021,107.061379816196,104.524934048189,104.524934048189,244563.019176024,0.0,1.0
2022-10-05,110.96,112.4,108.08,108.08,270995,108.039931830341,109.442036208817,105.235723073389,105.235723073389,278319.364799483,0.0,1.0
2022-10-06,110.26,112.75,110.02,110.38,165751,107.358353313026,109.782825467474,107.124669249947,107.475195344566,170230.86416679,0.0,1.0
2022-10-07,107.9,109.5,107.0,109.17,199905,105.06046002608,106.618353779942,104.184144789532,106.297038193208,205307.96738036,0.0,1.0
2022-10-10,109.48,110.24,107.8578,108.58,134562,106.598880108018,107.338879641103,105.019370578321,105.722564871471,138198.898009735,0.0,1.0
2022-10-11,109.19,110.69,108.34,109.26,171885,106.316511865131,107.777037259377,105.488880808392,106.384669716862,176530.651925531,0.0,1.0
2022-10-12,106.86,109.22,106.85,109.22,120433,104.047829086069,106.345722373016,104.038092250107,106.345722373016,123688.02398899,0.0,1.0
2022-10-13,110.51,110.78,104.51,105.7,212722,107.601774212067,107.864668783031,101.759672635084,102.918356114519,218471.381091444,0.0,1.0
2022-10-14,107.24,111.0,106.9528,110.95,105068,104.417828852611,108.078879174187,104.138186923793,108.030194994379,107907.743761886,0.0,1.0
2022-10-17,111.52,112.12,109.5,109.5,180833,108.585194644193,109.169404801891,106.618353779942,106.618353779942,185720.495561855,0.0,1.0
2022-10-18,112.25,115.09,111.38,113.71,183312,109.295983669392,112.061245082498,108.44887894073,110.717561719791,188266.497168299,0.0,1.0
2022-10-19,111.49,111.86,109.655,111.6,140129,108.555984136308,108.916247066888,106.769274737347,108.663089331886,143916.361076724,0.0,1.0
2022-10-20,108.22,111.48,107.63,110.94,144795,105.372038776852,108.546247300346,104.797565455115,108.020458158418,148708.472208495,0.0,1.0
2022-10-21,111.52,112.0,108.42,108.42,93018,108.585194644193,109.052562770351,105.566775496085,105.566775496085,95532.0602775634,0.0,1.0
2022-10-24,115.15,115.32,112.0,112.0,212538,112.119666098267,112.285192309615,109.052562770351,109.052562770351,218282.407999236,0.0,1.0
2022-10-25,116.13,117.21,114.68,114.68,207670,113.073876022508,114.125454306365,111.66203480807,111.66203480807,213282.837277104,0.0,1.0
2022-10-26,116.78,117.59,114.59,117.28,238720,113.706770360015,114.495454072907,111.574403284416,114.193612158096,245172.046587326,0.0,1.0
2022-10-27,121.17,124.96,117.8001,122.18,393581,117.981241347174,121.671502176635,114.700024996461,118.964661779299,404218.57937285,0.0,1.0
2022-10-28,126.9,127.365,121.01,122.96,311989,123.560448353193,124.013211225409,117.825451971788,119.724134984307,320421.337310378,0.0,1.0
2022-10-31,124.38,126.48,123.955,125.28,258299,121.10676569086,123.151501242804,120.69295016249,121.983080927407,265280.221437081,0.0,1.0
2022-11-01,129.72,130.335,124.5,124.5,264327,126.306236094375,126.905051506016,121.223607722399,121.223607722399,271471.144262267,0.0,1.0
2022-11-02,125.12,130.47,124.2,129.08,255279,121.827291552021,127.036498791498,120.93150264355,125.68307859283,262178.597858438,0.0,1.0
2022-11-03,125.07,126.705,122.49,123.08,263798,121.778607372213,123.370580051941,119.26650369411,119.840977015847,270927.846622167,0.0,1.0
2022-11-04,125.72,128.065,124.3552,126.11,127943,122.411501709719,124.694789742724,121.082618337675,122.791238312223,131401.001828596,0.0,1.0
2022-11-07,127.14,127.29,125.5501,126.73,72469,123.794132416272,123.940184955697,122.246072866731,123.394922141845,74427.6685830137,0.0,1.0
2022-11-08,125.71,128.43,124.27,128.24,161056,122.401764873758,125.050184255323,120.999660495282,124.865184372052,165408.969232442,0.0,1.0
2022-11-09,125.41,127.48,124.93,124.93,121059,122.109659794909,124.125184838968,121.64229166875,121.64229166875,124330.943313569,0.0,1.0
2022-11-10,128.39,130.3056,127.32,129.99,137927,125.011236911477,126.876425208288,123.969395463582,126.569130665339,141654.846136269,0.0,1.0
2022-11-11,126.83,129.74,126.54,128.39,120643,123.492290501461,126.325709766298,123.209922258574,125.011236911477,123903.69980075,0.0,1.0
2022-11-14,126.27,128.0699,125.67,125.81,119549,123.278080110305,125.035332160599,122.692296883361,122.828979636315,122450.416298608,0.34,1.0
2022-11-15,130.04,131.01,126.24,127.25,208345,126.958751386268,127.905767603161,123.248790948958,124.23485938098,213401.467044756,0.0,1.0
2022-11-16,128.92,131.06,128.2001,130.1,99655,125.86528936264,127.954582872073,125.162447120845,127.017329708963,102073.595230723,0.0,1.0
2022-11-17,128.83,128.83,125.67,128.03,162685,125.777421878598,125.777421878598,122.692296883361,124.996377576007,166633.313332099,0.0,1.0
2022-11-18,129.46,131.55,127.5,130.88,267712,126.392494266889,128.43297250741,124.47893572554,127.778847903989,274209.285298355,0.0,1.0
2022-11-21,130.08,130.735,128.54,129.94,121235,126.997803601398,127.637283624145,125.494293318909,126.861120848444,124177.334983661,0.0,1.0
2022-11-22,130.73,132.43,130.455,131.46,232996,127.632402097253,129.292121240261,127.363918118238,128.345105023368,238650.738993304,0.0,1.0
2022-11-23,130.7,131.8799,130.085,130.77,138617,127.603112935906,128.755055651691,127.002685128289,127.671454312383,141981.190608572,0.0,1.0
2022-11-25,131.91,132.72,130.74,131.32,50741,128.784442443576,129.57524979995,127.642165151036,128.208422270415,51972.4679705198,0.0,1.0
2022-11-28,129.92,131.585,129.04,131.19,93486,126.841594740879,128.467143195648,125.982446008029,128.081502571244,95754.8755580699,0.0,1.0
2022-11-29,129.32,130.83,128.99,129.72,121235,126.255811513936,127.730032635077,125.933630739117,126.646333665232,124177.334983661,0.0,1.0
2022-11-30,132.49,132.63,127.09,129.1,273850,129.350699562955,129.487382315909,124.078650520462,126.041024330723,280496.252610844,0.0,1.0
2022-12-01,132.09,133.7428,131.2403,133.47,95155,128.960177411659,130.573814940814,128.130610731769,130.30747883363,97464.381658517,0.0,1.0
2022-12-02,131.47,133.35,130.23,130.4,132794,128.354868077151,130.190322188241,127.144249408134,127.310221322434,136016.868246136,0.0,1.0
2022-12-05,128.4,129.85,126.25,129.85,165080,125.357610565955,126.773253364403,123.25855400274,126.773253364403,169086.439222195,0.0,1.0
2022-12-06,126.36,129.27,125.24,129.27,153905,123.365947594347,126.206996245024,122.272485570718,126.206996245024,157640.225517881,0.0,1.0
2022-12-07,125.81,127.73,125.64,126.87,147940,122.828979636315,124.703485962535,122.663007722014,123.863863337249,151530.456860501,0.0,1.0
2022-12-08,128.08,128.359,126.45,127.01,125000,125.045192844919,125.317582045448,123.453815078388,124.000546090202,128033.710339074,0.0,1.0
2022-12-09,127.53,128.32,127.23,127.51,128822,124.508224886887,125.279506135696,124.215333273415,124.488698779322,131948.469066402,0.0,1.0
2022-12-12,128.41,128.88,126.895,127.89,198060,125.367373619738,125.82623714751,123.888270971705,124.859694823053,202866.853358056,0.0,1.0
2022-12-13,128.88,131.66,128.4,131.44,237544,125.82623714751,128.540366099016,125.357610565955,128.325578915804,243309.117510281,0.0,1.0
2022-12-14,127.71,130.9,127.37,129.53,213980,124.68395985497,127.798374011554,124.352016026369,126.460835643366,219173.226706841,0.0,1.0
2022-12-15,124.32,126.69,123.1,126.69,190280,121.374284622738,123.688128369166,120.183192061286,123.688128369166,194898.035226552,0.0,1.0
2022-12-16,123.36,124.16,121.31,122.71,1048345,120.437031459628,121.21807576222,118.435605434237,119.802432963772,1073788.00052334,0.0,1.0
2022-12-19,123.66,124.49,122.95,123.64,162740,120.7299230731,121.540256537039,120.03674625455,120.710396965535,166689.648164648,0.0,1.0
2022-12-20,125.75,126.56,123.62,124.08,162559,122.770401313621,123.561208669995,120.69087085797,121.139971331961,166504.255352076,0.0,1.0
2022-12-21,126.93,127.27,125.985,127.04,102101,123.922441659943,124.254385488545,122.999833077507,124.02983525155,104578.958874639,0.0,1.0
2022-12-22,125.51,126.06,123.525,126.06,148269,122.536088022843,123.073055980875,120.598121847038,123.073055980875,151867.441586114,0.0,1.0
2022-12-23,126.33,126.63,124.8801,125.16,72978,123.336658433,123.629550046471,121.92111326509,122.194381140459,74749.1529049994,0.0,1.0
2022-12-27,127.34,128.21,126.91,127.37,97865,124.322726865021,125.17211254409,123.902915552378,124.352016026369,100240.152498668,0.0,1.0
2022-12-28,124.81,128.345,124.76,127.5,83598,121.852674258075,125.303913770152,121.803858989164,124.47893572554,85626.8969354077,0.0,1.0
2022-12-29,126.92,127.51,125.4603,125.91,83342,123.912678606161,124.488698779322,122.487565645545,122.926610174139,85364.6838966329,0.0,1.0
2022-12-30,126.03,126.93,124.92,125.93,108011,123.043766819528,123.922441659943,121.960067849682,122.946136281704,110632.39269947,0.0,1.0
2023-01-03,124.92,126.81,123.78,126.3,177447,121.960067849682,123.805285014555,120.847079718489,123.307369271652,181753.582388301,0.0,1.0
2023-01-04,124.52,125.96,123.77,124.84,168638,121.569545698386,122.975425443051,120.837316664706,121.881963419423,172730.790753286,0.0,1.0
2023-01-05,117.28,124.46,116.94,124.46,236275,114.501094759932,121.510967375692,114.16915093133,121.510967375692,242009.319282918,0.0,1.0
2023-01-06,120.63,123.5,118.73,119.0,225917,117.771717777034,120.573714212582,115.916737558379,116.180340010504,231399.933909382,0.0,1.0
2023-01-09,121.86,122.44,119.985,121.14,180426,118.972573392269,119.538830511648,117.14200080807,118.269633519936,184804.881773102,0.0,1.0
2023-01-10,122.14,122.53,119.75,122.05,161409,119.245938898176,119.626697995689,116.912569044183,119.158071414134,165326.345216957,0.0,1.0
2023-01-11,124.01,124.14,122.41,122.66,98144,121.071629955484,121.198549654655,119.509541350301,119.75361769486,100525.923740145,0.0,1.0
2023-01-12,124.7,125.02,122.97,124.97,130130,121.745280666469,122.057698387506,120.056272362115,122.008883118594,133288.21381139,0.0,1.0
2023-01-13,126.08,126.33,123.36,123.98,157597,123.09258208844,123.336658433,120.437031459628,121.042340794137,161421.829186456,0.0,1.0
2023-01-17,124.66,127.03,124.44,126.75,170746,121.70622845134,124.020072197767,121.491441268127,123.74670669186,174889.951244444,0.0,1.0
2023-01-18,123.31,127.49,123.3,124.78,225880,120.388216190716,124.469172671757,120.378453136934,121.823385096728,231362.035931121,0.0,1.0
2023-01-19,120.59,124.575,120.55,123.64,203971,117.732665561905,121.623242494189,117.693613346775,120.710396965535,208921.31145257,0.0,1.0
2023-01-20,122.29,122.6,120.32,121.48,217030,119.392384704912,119.695039372166,117.46906310978,118.601577348538,222297.249239114,0.0,1.0
2023-01-23,122.09,123.93,120.935,122.33,165578,119.197123629264,120.993525525225,118.069490917397,119.431436920041,169596.525524186,0.0,1.0
2023-01-24,122.28,122.995,119.9075,121.02,118100,119.382621651129,120.080679996571,117.066337141256,118.152476874548,120966.249528358,0.0,1.0
2023-01-25,122.49,123.09,120.54,122.22,182867,119.58764578056,120.173429007504,117.683850292993,119.324043328435,187305.124068604,0.0,1.0
2023-01-26,136.4,139.89,132.0,132.0,567987,133.168053591872,136.575359361928,128.872309927618,128.872309927618,581771.864274876,0.0,1.0
2023-01-27,140.31,140.55,136.65,137.75,350751,136.985407620788,137.219720911566,133.412129936431,134.486065852495,359263.615481125,0.0,1.0
2023-01-30,137.23,142.46,136.64,140.32,300906,133.97838705581,139.084464184003,133.402366882649,136.995170674571,308208.893146317,0.0,1.0
2023-01-31,143.21,143.37,138.22,138.35,307885,139.816693217683,139.972902078201,134.944929380268,135.071849079439,315357.271261966,0.0,1.0
2023-02-01,145.72,147.41,142.7,142.7,291567,142.267219717064,143.917175806289,139.318777474781,139.318777474781,298643.238579463,0.0,1.0
2023-02-02,145.91,149.42,145.72,147.23,336698,142.45271773893,145.87954961655,142.267219717064,143.741440838206,344869.553629964,0.0,1.0
2023-02-03,145.11,148.59,144.9,145.49,460962,141.671673436338,145.069216152611,141.466649306908,142.042669480069,472149.401482562,0.0,1.0
2023-02-06,144.75,146.07,143.14,144.87,303405,141.320203500172,142.608926599448,139.748351841206,141.43736014556,310768.543083414,0.0,1.0
2023-02-07,146.69,147.83,143.43,143.43,311905,143.214235933956,144.327224065149,140.031480400896,140.031480400896,319474.835386472,0.0,1.0
2023-02-08,143.78,146.3,143.345,145.47,135661,140.373187283279,142.833476836443,139.948494443745,142.023143372504,138953.449426473,0.0,1.0
2023-02-09,142.51,144.96,142.04,144.96,106183,139.133279452915,141.525227629602,138.674415925143,141.525227629602,108760.027719471,0.0,1.0
2023-02-10,140.87,141.875,140.6501,141.68,168104,137.532138632602,138.513325537733,137.317449079927,138.322945988976,172183.830742718,0.0,1.0
2023-02-13,143.61,144.02,140.51,140.91,111693,140.207215368979,140.607500574057,137.180668696436,137.571190847732,114403.753671217,0.0,1.0
2023-02-14,142.29,143.8,141.55,142.5,216371,139.260199152086,140.738046511139,138.535956075464,139.465727592749,221078.45441451,0.35,1.0
2023-02-15,142.2,143.4,141.17,141.17,167561,139.172115534659,140.346563767019,138.16404746855,138.16404746855,171206.524442507,0.0,1.0
2023-02-16,141.38,143.13,140.51,140.51,231329,138.369575909213,140.082312914738,137.518100940752,137.518100940752,236361.886672679,0.0,1.0
2023-02-17,144.59,145.77,142.19,142.19,277673,141.511224930776,142.66609902593,139.162328466056,139.162328466056,283714.165357835,0.0,1.0
2023-02-21,140.34,144.1,140.19,142.66,333514,137.351720774501,141.031658569229,137.204914745456,139.622320690397,340770.064590915,0.0,1.0
2023-02-22,139.63,141.905,139.1321,140.24,273637,136.656838903688,138.883397010871,136.169540757945,137.253850088471,279590.356520159,0.0,1.0
2023-02-23,139.64,141.64,138.59,140.3,151653,136.666625972291,138.624039692891,135.638983768976,137.312572500089,154952.423602625,0.0,1.0
2023-02-24,138.85,139.59,137.3,138.15,125325,135.893447552654,136.617690629276,134.376451919189,135.208352750444,128051.621055957,0.0,1.0
2023-02-27,142.01,142.31,140.35,140.35,275035,138.986161231202,139.279773289292,137.361507843104,137.361507843104,281018.771969879,0.0,1.0
2023-02-28,142.86,144.95,141.81,141.81,334231,139.818062062457,141.863559400484,138.790419859142,138.790419859142,341502.663931008,0.0,1.0
2023-03-01,143.98,145.02,142.42,142.42,286254,140.914213745993,141.932068880705,139.387431043925,139.387431043925,292481.857041706,0.0,1.0
2023-03-02,141.95,142.98,141.32,142.98,256072,138.927438819584,139.935506885693,138.310853497595,139.935506885693,261643.205322489,0.0,1.0
2023-03-03,144.35,144.42,141.33,142.55,264468,141.276335284304,141.344844764525,138.320640566198,139.514662935764,270221.872072027,0.0,1.0
2023-03-06,143.74,145.25,142.665,144.11,305311,140.679324099521,142.157171458574,139.627214224699,141.041445637832,311953.468790866,0.0,1.0
2023-03-07,141.68,143.785,140.65,143.65,201846,138.663187967303,140.723365908235,137.655119901194,140.591240482094,206237.442678322,0.0,1.0
2023-03-08,141.93,142.83,140.67,141.93,243006,138.907864682378,139.788700856648,137.6746940384,138.907864682378,248292.936176532,0.0,1.0
2023-03-09,142.0,143.19,141.335,142.57,240530,138.976374162599,140.141035326356,138.3255341005,139.53423707297,245763.067325668,0.0,1.0
2023-03-10,138.8,141.72,137.92,141.72,416733,135.844512209639,138.702336241715,134.983250172575,138.702336241715,425799.610592556,0.0,1.0
2023-03-13,134.44,137.7,133.955,136.3,310790,131.577350298731,134.767934663309,131.102677471486,133.397745058889,317551.672116344,0.0,1.0
2023-03-14,137.39,139.1,135.71,137.68,295756,134.464535536616,136.138124267729,132.820308011312,134.748360526103,302190.586371638,0.0,1.0
2023-03-15,133.58,134.56,131.355,133.95,239398,130.735662398873,131.694795121967,128.558039634706,131.097783937184,244606.439078827,0.0,1.0
2023-03-16,134.32,135.855,131.82,131.9,205177,131.459905475495,132.962220506056,129.013138324745,129.091434873569,209640.913252727,0.0,1.0
2023-03-17,132.23,135.72,131.17,135.72,624810,129.414408137468,132.830095079915,128.37697886555,132.830095079915,638403.617410512,0.0,1.0
2023-03-20,133.95,136.61,133.88,133.88,222532,131.097783937184,133.701144185582,131.029274456963,131.029274456963,227373.495606018,0.0,1.0
2023-03-21,137.12,137.5,135.3,136.7,245581,134.200284684335,134.572193291249,132.419038198589,133.789227803009,250923.958911175,0.0,1.0
2023-03-22,132.81,137.225,132.59,136.83,186131,129.982058116442,134.303048904667,129.766742607176,133.916459694848,190180.540823988,0.0,1.0
2023-03-23,132.18,135.46,130.99,133.11,186428,129.365472794453,132.575631296237,128.200811630696,130.275670174532,190484.002475324,0.0,1.0
2023-03-24,132.89,133.19,129.44,130.92,105595,130.060354665266,130.353966723356,126.683815997231,128.132302150475,107892.367248384,0.0,1.0
2023-03-27,136.9,137.385,134.21,134.6,194718,133.984969175069,134.459642002315,131.352247720862,131.733943396379,198954.36304627,0.0,1.0
2023-03-28,138.39,139.19,136.77,136.77,180639,135.443242396916,136.226207885156,133.85773728323,133.85773728323,184569.054665286,0.0,1.0
2023-03-29,139.37,139.92,138.09,139.56,136765,136.40237512001,136.940663893175,135.149630338826,136.588329423467,139740.514292583,0.0,1.0
2023-03-30,138.23,140.805,138.04,140.26,90890,135.286649299268,137.806819464541,135.100694995811,137.273424225677,92867.4393598717,0.0,1.0
2023-03-31,142.13,142.61,139.07,139.07,282377,139.103606054438,139.573385347382,136.10876306192,136.10876306192,288520.507471916,0.0,1.0
2023-04-03,142.16,142.605,139.93,141.84,170110,139.132967260247,139.568491813081,136.950450961778,138.819781064951,173810.981510703,0.0,1.0
2023-04-04,135.54,142.87,134.37,142.87,164106,132.653927845061,139.82784913106,131.50884081851,139.82784913106,167676.356074278,0.0,1.0
2023-04-05,132.96,134.6784,130.945,134.35,158541,130.128864145487,131.810674014227,128.156769821983,131.489266681304,161990.281698244,0.0,1.0
2023-04-06,129.0,133.205,128.79,133.0,358915,126.253184978699,130.368647326261,126.047656538036,130.168012419899,366723.698953112,0.0,1.0
2023-04-10,132.27,132.57,128.0,128.23,235634,129.45355641188,129.74716846997,125.274478118399,125.499580696268,240760.547982441,0.0,1.0
2023-04-11,132.71,134.25,132.38,132.9,157555,129.884187430412,131.391395995274,129.561214166513,130.070141733869,160982.829886067,0.0,1.0
2023-04-12,134.71,135.83,133.29,134.09,142365,131.841601151012,132.937752834548,130.451837409386,131.234802897626,145462.350142679,0.0,1.0
2023-04-13,134.33,134.59,131.66,134.56,206088,131.469692544098,131.724156327776,128.856545227097,131.694795121967,210571.73333477,0.0,1.0
2023-04-14,134.52,137.45,133.06,135.24,161967,131.655646847555,134.523257948234,130.226734831517,132.360315786971,165490.819130821,0.0,1.0
2023-04-17,136.65,136.67,135.05,135.19,107087,133.740292459994,133.7598665972,132.174361483514,132.311380443956,109416.827799874,0.0,1.0
2023-04-18,137.07,138.43,135.85,137.4,93350,134.15134934132,135.482390671328,132.957326971754,134.474322605219,95380.960108307,0.0,1.0
2023-04-19,136.95,136.99,134.7625,135.44,150288,134.033904518084,134.073052792496,131.892983261178,132.556057159031,153557.726114164,0.0,1.0
2023-04-20,138.29,139.02,136.16,136.64,138643,135.345371710886,136.059827718905,133.260726098447,133.730505391391,141659.372815169,0.0,1.0
2023-04-21,138.65,138.82,136.82,138.79,142978,135.697706180594,135.864086346845,133.906672626245,135.834725141036,146088.686816985,0.0,1.0
2023-04-24,136.85,139.31,136.76,138.7,155648,133.936033832054,136.343652708392,133.847950214627,135.746641523609,159034.340427828,0.0,1.0
2023-04-25,135.33,136.985,135.18,136.06,156621,132.448399404398,134.068159258195,132.301593375353,133.162855412417,160028.509406783,0.0,1.0
2023-04-26,131.58,135.3325,131.42,133.7,238786,128.778248678273,132.450846171549,128.621655580625,130.853107222109,243981.124160923,0.0,1.0
2023-04-27,135.91,136.7,131.72,133.2,208137,133.016049383372,133.789227803009,128.915267638715,130.363753791959,212665.312202064,0.0,1.0
2023-04-28,135.66,138.6,134.743,136.74,217789,132.771372668297,135.648770837579,131.873898477402,133.828376077421,222527.304992266,0.0,1.0
2023-05-01,132.6,136.82,132.18,135.5,184270,129.776529675779,133.906672626245,129.365472794453,132.614779570649,188279.052160233,0.0,1.0
2023-05-02,132.75,133.22,130.66,132.25,285259,129.923335704824,130.383327929165,127.877838366797,129.433982274674,291465.209421913,0.0,1.0
2023-05-03,133.16,136.16,132.65,133.39,158865,130.324605517547,133.260726098447,129.825465018794,130.549708095416,162321.330772428,0.0,1.0
2023-05-04,127.79,131.6,127.19,131.6,143753,125.068949677736,128.797822815479,124.481725561556,128.797822815479,146880.548028382,0.0,1.0
2023-05-05,129.67,131.54,129.24,129.85,179681,126.9089185751,128.739100403861,126.488074625171,127.085085809954,183590.212032359,0.0,1.0
2023-05-08,129.29,130.69,128.3,129.87,126455,126.537009968186,127.907199572606,125.568090176489,127.10465994716,129206.205789994,0.0,1.0
2023-05-09,129.04,129.72,128.22,128.73,125556,126.292333253111,126.957853918115,125.489793627665,125.988934126418,128287.646784773,0.0,1.0
2023-05-10,128.72,131.67,126.81,130.68,127335,125.979147057815,128.8663322957,124.109816954642,127.897412504003,130105.351423581,0.0,1.0
2023-05-11,127.71,127.92,126.57,127.13,135500,124.990653128912,125.196181569575,123.87492730817,124.423003149938,138447.992444302,0.0,1.0
2023-05-12,129.19,129.525,127.46,127.46,133430,126.781686683261,127.110441734263,125.083936718388,125.083936718388,135964.603019246,0.35,1.0
2023-05-15,129.55,130.64,128.4,129.29,170930,127.134975693293,128.204656306999,126.006413577914,126.879822519381,174176.943671435,0.0,1.0
2023-05-16,127.35,128.78,126.72,128.78,151548,124.975987298656,126.37932975517,124.357731531101,126.37932975517,154426.768030882,0.0,1.0
2023-05-17,129.35,130.37,127.8846,128.28,263557,126.938704021053,127.939689549476,125.500621478553,125.88865057457,268563.463073847,0.0,1.0
2023-05-18,130.15,130.9,128.72,129.3,145623,127.723790710012,128.459809480911,126.320448253498,126.889636102993,148389.218207836,0.0,1.0
2023-05-19,129.17,131.7,128.72,131.7,190142,126.762059516037,129.24489616987,126.320448253498,129.24489616987,193753.890034366,0.0,1.0
2023-05-22,129.28,130.75,128.08,129.9,130898,126.870008935769,128.312605726731,125.692378902331,127.478451119712,133384.50577841,0.0,1.0
2023-05-23,126.62,129.2,126.56,128.34,189249,124.259595694981,126.791500266873,124.200714193309,125.947532076242,192843.926828967,0.0,1.0
2023-05-24,126.06,126.3,124.47,126.3,212194,123.710035012709,123.945561019397,122.149675218403,123.945561019397,216224.784329355,0.0,1.0
2023-05-25,125.4,126.735,125.18,126.27,147040,123.062338494318,124.372451906518,122.846439654855,123.916120268561,149833.135186614,0.0,1.0
2023-05-26,128.09,128.37,125.75,125.78,172275,125.702192485943,125.976972827078,123.405813920738,123.435254671574,175547.49295616,0.0,1.0
2023-05-30,128.01,129.44,127.34,128.52,290832,125.623683817047,127.027026273561,124.966173715044,126.124176581258,296356.572174872,0.0,1.0
2023-05-31,122.96,127.54,122.235,127.54,239222,120.667824092993,125.162445387283,119.956339281124,125.162445387283,243766.201479952,0.0,1.0
2023-06-01,123.95,125.36,122.315,123.17,207071,121.63936887058,123.02308415987,120.03484795002,120.873909348845,211004.46909839,0.0,1.0
2023-06-02,132.7,132.8925,126.09,126.09,191783,130.226254531069,130.4151660156,123.739475763545,123.739475763545,195426.062061305,0.0,1.0
2023-06-05,128.67,131.59,126.56,131.59,208300,126.271380335438,129.136946750138,124.200714193309,129.136946750138,212256.814876031,0.0,1.0
2023-06-06,132.02,132.96,128.32,128.32,164766,129.558930845454,130.48140770498,125.927904909018,125.927904909018,167895.853863966,0.0,1.0
2023-06-07,135.4,135.97,132.34,133.05,204091,132.875922106305,133.435296372189,129.872965521037,130.569729957488,207967.86176123,0.0,1.0
2023-06-08,135.34,135.935,133.4262,134.63,122692,132.817040604633,133.400948829547,130.938916972971,132.120276168182,125022.62664796,0.0,1.0
2023-06-09,134.74,135.33,133.35,134.28,106327,132.228225587914,132.807227021021,130.864137465848,131.776800741763,108346.761187344,0.0,1.0
2023-06-12,135.76,137.395,134.3,134.4,156142,133.229211116337,134.833732036897,131.796427908987,131.894563745107,159108.034509713,0.0,1.0
2023-06-13,138.09,139.55,136.2,136.2,178427,135.51577609793,136.94855930528,133.661008795264,133.661008795264,181816.354814621,0.0,1.0
2023-06-14,134.95,138.37,134.13,138.31,176081,132.434310843766,135.790556439065,131.629596987583,135.731674937394,179425.79078342,0.0,1.0
2023-06-15,136.57,136.59,134.12,134.64,147148,134.024111388908,134.043738556132,131.619783403971,132.130089751794,149943.186727692,0.0,1.0
2023-06-16,136.41,137.64,134.52,137.64,477944,133.867094051116,135.07416483539,132.01232674845,135.07416483539,487022.905084541,0.0,1.0
2023-06-20,135.21,136.97,134.74,135.71,143412,132.689464017678,134.416654733387,132.228225587914,133.180143198277,146136.218602983,0.0,1.0
2023-06-21,138.36,139.37,134.83,135.06,201561,135.780742855453,136.771914800264,132.316547840422,132.542260263498,205389.802511896,0.0,1.0
2023-06-22,138.26,138.87,135.93,138.36,174855,135.682607019334,136.281235619665,133.396042037741,135.780742855453,178176.501993031,0.0,1.0
2023-06-23,137.02,138.8225,136.68,136.68,377998,134.465722651447,136.234621097508,134.13206080864,134.13206080864,385178.355782574,0.0,1.0
2023-06-26,140.02,141.49,137.02,137.02,189585,137.409797735043,138.852394526005,134.465722651447,134.465722651447,193186.309401212,0.0,1.0
2023-06-27,142.57,143.52,140.08,140.83,144291,139.9122615561,140.844551999239,137.468679236715,138.204698007614,147031.915867871,0.0,1.0
2023-06-28,142.14,143.39,141.06,142.96,98210,139.490277460785,140.716975412283,138.43041043069,140.294991316968,100075.572678708,0.0,1.0
2023-06-29,144.06,144.19,141.49,141.49,88165,141.374485514286,141.502062101242,138.852394526005,138.852394526005,89839.7603626756,0.0,1.0
2023-06-30,144.83,145.45,143.84,145.28,135938,142.130131452409,142.738573636352,141.158586674822,142.571742714949,138520.244362064,0.0,1.0
2023-07-03,145.02,145.45,144.14,144.56,41275,142.316589541037,142.738573636352,141.452994183182,141.865164694885,42059.0496111771,0.0,1.0
2023-07-05,142.95,144.36,142.11,143.61,233046,140.285177733356,141.668893022646,139.460836709949,140.932874251747,237472.883723473,0.0,1.0
2023-07-06,142.35,142.89,140.32,142.1,95997,139.696362716636,140.226296231684,137.704205243403,139.451023126337,97820.5350823544,0.0,1.0
2023-07-07,143.54,145.17,142.44,142.61,178353,140.864179166463,142.463793295217,139.784684969144,139.951515890548,181740.949129067,0.0,1.0
2023-07-10,146.32,146.55,143.1,143.1,108111,143.592355410595,143.818067833671,140.432381487535,140.432381487535,110164.649606638,0.0,1.0
2023-07-11,147.62,148.28,146.33,146.67,127431,144.868121280154,145.515817798545,143.602168994207,143.935830837015,129851.647510645,0.0,1.0
2023-07-12,146.5,150.07,146.44,149.48,223979,143.768999915611,147.27244926509,143.710118413939,146.693447831983,228233.64925165,0.0,1.0
2023-07-13,144.26,147.07,143.895,146.71,127831,141.570757186526,144.328374181494,141.212561384688,143.975085171463,130259.245810936,0.0,1.0
2023-07-14,144.34,144.94,141.745,143.48,125366,141.649265855422,142.238080872141,139.102640908111,140.805297664791,127747.421285398,0.0,1.0
2023-07-17,144.91,145.73,143.71,144.47,100078,142.208640121305,143.013353977488,141.031010087867,141.776842442378,101979.056741063,0.0,1.0
2023-07-18,146.44,146.84,144.82,145.32,76306,143.710118413939,144.102661758419,142.120317868797,142.610997049397,77755.4897548269,0.0,1.0
2023-07-19,146.13,146.815,144.43,145.94,167830,143.405897321967,144.078127799389,141.73758810793,143.21943923334,171018.056844188,0.0,1.0
2023-07-20,144.6,146.7,144.37,146.7,96839,141.904419029333,143.965271587851,141.678706606258,143.965271587851,98678.529504465,0.0,1.0
2023-07-21,143.34,146.0,143.14,145.22,129316,140.667907494223,143.278320735012,140.471635821983,142.512861213277,131772.454500763,0.0,1.0
2023-07-24,143.53,145.26,142.58,144.33,129635,140.854365582851,142.552115547725,139.922075139712,141.63945227181,132097.514145244,0.0,1.0
2023-07-25,145.02,145.2695,142.5,142.5,100040,142.316589541037,142.561438452156,139.843566470816,139.843566470816,101940.334902536,0.0,1.0
2023-07-26,144.0,145.64,143.43,144.99,74411,141.315604012614,142.92503172498,140.756229746731,142.287148790201,75824.492807203,0.0,1.0
2023-07-27,142.61,144.5,141.68,144.5,257144,139.951515890548,141.806283193214,139.038852614633,141.806283193214,262028.643324446,0.0,1.0
2023-07-28,143.34,144.18,142.79,143.63,94293,140.667907494223,141.49224851763,140.128160395564,140.952501418971,96084.1663231187,0.0,1.0
2023-07-31,144.99,145.2334,143.71,144.23,161742,142.287148790201,142.526011415317,141.031010087867,141.54131643569,164814.410713774,0.0,1.0
2023-08-01,146.75,146.795,143.92,144.95,111968,144.014339505911,144.058500632165,141.237095343718,142.247894455753,114094.916217184,0.0,1.0
2023-08-02,144.74,147.26,144.72,145.26,112893,142.041809199901,144.514832270122,142.022182032677,142.552115547725,115037.487286605,0.0,1.0
2023-08-03,143.21,144.48,140.395,144.48,203816,140.540330907267,141.78665602599,137.777807120493,141.78665602599,207687.63792978,0.0,1.0
2023-08-04,141.3,144.305,141.06,144.07,193018,138.665936437378,141.61491831278,138.43041043069,141.384299097898,196684.52181345,0.0,1.0
2023-08-07,142.54,143.08,140.625,140.87,420346,139.882820805264,140.412754320311,138.003519543569,138.243952342062,428330.787834279,0.0,1.0
2023-08-08,142.92,143.14,138.38,141.96,192656,140.25573698252,140.471635821983,135.800370022677,139.313632955769,196315.645351688,0.0,1.0
2023-08-09,141.96,143.67,141.55,142.75,153621,139.313632955769,140.991755753419,138.911276027677,140.088906061116,156539.146222135,0.0,1.0
2023-08-10,151.52,156.53,148.86,148.86,379773,148.695418888829,153.612024278434,146.08500564804,146.08500564804,386987.073240109,0.0,1.0
2023-08-11,152.6,155.39,151.18,151.18,286148,149.755285918923,152.493275746668,148.361757046021,148.361757046021,291583.596078477,0.0,1.0
2023-08-14,154.8,154.81,150.83,151.71,245266,152.25774973998,152.267585511927,148.35294827701,149.218496208348,249361.210610553,0.35,1.0
2023-08-15,152.48,154.0,150.49,154.0,243457,149.975850648269,151.470887984218,148.018532030811,151.470887984218,247522.005706513,0.0,1.0
2023-08-16,148.26,153.31,148.17,152.02,231563,145.825154886624,150.792219719873,145.736632939101,149.523405138706,235429.411384422,0.0,1.0
2023-08-17,143.86,148.25,143.62,147.27,185894,141.497415229932,145.815319114677,141.261356703203,144.851413463868,188997.875307781,0.0,1.0
2023-08-18,147.4,147.83,142.66,142.66,283622,144.97927849918,145.402216692902,140.317122596289,140.317122596289,288357.641400709,0.0,1.0
2023-08-21,146.58,148.07,144.905,147.4,140276,144.172745199524,145.638275219631,142.525253398396,144.97927849918,142618.190779015,0.0,1.0
2023-08-22,148.92,149.565,146.32,147.17,159897,146.474315835128,147.108723125711,143.917015128901,144.753055744398,162566.802952695,0.0,1.0
2023-08-23,152.0,152.425,148.98,149.29,139180,149.503733594812,149.921753902561,146.53333046681,146.838239397168,141503.890848209,0.0,1.0
2023-08-24,153.02,153.395,151.23,151.24,233586,150.506982333409,150.875823781422,148.746379154891,148.756214926838,237486.189450134,0.0,1.0
2023-08-25,153.98,155.29,152.29,154.0,310539,151.451216440324,152.739702565384,149.788970981276,151.470887984218,315724.075011581,0.0,1.0
2023-08-28,153.94,155.67,153.8,154.14,235332,151.411873352535,153.113461899371,151.274172545277,151.608588791476,239261.342442095,0.0,1.0
2023-08-29,154.38,155.337,153.102,153.76,248396,151.844647318205,152.785930693535,150.587635663375,151.234829457489,252543.472274261,0.0,1.0
2023-08-30,154.58,156.19,153.9,153.95,370652,152.041362757145,153.624922040617,151.372530264747,151.421709124483,376840.782804069,0.0,1.0
2023-08-31,154.37,156.74,154.16,154.56,153377,151.834811546258,154.165889497703,151.62826033537,152.021691213251,155937.938400817,0.0,1.0
2023-09-01,157.08,157.56,155.06,155.68,209164,154.500305743902,154.972422797359,152.513479810603,153.123297671318,212656.414897074,0.0,1.0
2023-09-05,155.29,156.19,153.38,155.94,331581,152.739702565384,153.624922040617,150.861070123502,153.379027741941,337117.413646644,0.0,1.0
2023-09-06,157.48,157.99,155.245,155.56,249082,154.893736621783,155.395360991081,152.695441591623,153.005268407954,253240.926428033,0.0,1.0
2023-09-07,159.2,159.93,155.01,158.67,256324,156.585489396672,157.303500748805,152.464300950867,156.064193483479,260603.846226298,0.0,1.0
2023-09-08,157.42,159.91,156.28,158.38,208390,154.834721990101,157.283829204911,153.71344398814,155.778956097016,211869.491405793,0.0,1.0
2023-09-11,161.5,162.025,157.96,158.58,358108,158.847716944488,159.364094971707,155.36585367524,155.975671535956,364087.335420825,0.0,1.0
2023-09-12,159.67,162.67,158.71,160.94,221882,157.047770678182,159.99850226229,156.103536571267,158.296913715454,225586.767561304,0.0,1.0
2023-09-13,156.3,159.51,155.335,159.29,214010,153.733115532034,156.89039832703,152.783963539146,156.674011344195,217583.328642227,0.0,1.0
2023-09-14,157.53,159.11,156.43,157.71,215359,154.942915481518,156.496967449149,153.860980567345,155.119959376565,218954.852918375,0.0,1.0
2023-09-15,156.97,157.84,155.36,157.01,694456,154.392112252485,155.247824411876,152.808552969013,154.431455340273,706051.343748265,0.0,1.0
2023-09-18,155.84,157.78,155.76,156.66,146539,153.280670022471,155.188809780194,153.201983846894,154.087203322127,148985.764197483,0.0,1.0
2023-09-19,154.56,156.68,154.37,156.62,112173,152.021691213251,154.106874866021,151.834811546258,154.047860234339,114045.954505792,0.0,1.0
2023-09-20,153.51,156.87,153.18,155.6,110694,150.988935158813,154.293754533014,150.664354684561,153.044611495742,112542.259617414,0.0,1.0
2023-09-21,153.9,154.45,152.75,153.02,241959,151.372530264747,151.913497721834,150.241416490839,150.506982333409,245998.993574808,0.0,1.0
2023-09-22,154.89,157.03,153.76,154.14,374912,152.346271687503,154.451126884167,151.234829457489,151.608588791476,381171.912097167,0.0,1.0
2023-09-25,155.69,156.905,154.45,154.45,249841,153.133133443265,154.328179734829,151.913497721834,151.913497721834,254012.599464057,0.0,1.0
2023-09-26,155.1,155.91,153.91,154.9,363139,152.552822898391,153.3495204261,151.382366036694,152.35610745945,369202.338114151,0.0,1.0
2023-09-27,156.1,158.23,154.47,156.5,302728,153.536400093093,155.63141951781,151.933169265728,153.929830970974,307782.654610552,0.0,1.0
2023-09-28,157.69,159.53,155.89,155.89,319015,155.100287832671,156.910069870924,153.329848882206,153.329848882206,324341.598929022,0.0,1.0
2023-09-29,154.61,158.78,154.24,158.7,200459,152.070870072986,156.172386974897,151.706946510946,156.09370079932,203806.067362704,0.0,1.0
2023-10-02,154.58,155.22,153.3351,154.2,360022,152.041362757145,152.670852161755,150.81690750746,151.667603423158,366033.293511668,0.0,1.0
2023-10-03,154.23,155.24,152.73,154.24,228306,151.697110738999,152.690523705649,150.221744946945,151.706946510946,232118.029199535,0.0,1.0
2023-10-04,154.61,154.88,152.49,154.1,158197,152.070870072986,152.336435915556,149.985686420217,151.569245703688,160838.418023524,0.0,1.0
2023-10-05,154.53,157.6216,153.61,154.64,271041,151.99218389741,155.033011152553,151.087292878284,152.100377388827,275566.57622783,0.0,1.0
2023-10-06,156.33,157.85,153.02,153.85,279821,153.762622847875,155.257660183823,150.506982333409,151.323351405012,284493.176038487,0.0,1.0
2023-10-09,158.22,158.74,154.74,155.74,130862,155.621583745863,156.133043887108,152.198735108298,153.182312303,133047.005059479,0.0,1.0
2023-10-10,158.03,160.62,158.01,160.13,264118,155.43470407887,157.98216901315,155.415032534975,157.500216187745,268527.982778036,0.0,1.0
2023-10-11,161.07,161.27,158.21,158.34,216730,158.424778750766,158.621494189706,155.611747973916,155.739613009227,220348.7445289,0.0,1.0
2023-10-12,161.65,163.61,160.14,161.57,318787,158.995253523693,160.923064825311,157.510051959692,158.916567348117,324109.792009111,0.0,1.0
2023-10-13,159.43,162.51,159.0,162.51,232935,156.811712151453,159.841129911138,156.388773957731,159.841129911138,236824.319691964,0.0,1.0
2023-10-16,161.02,162.43,159.55,161.34,151940,158.375599891031,159.762443735562,156.929741414818,158.690344593336,154476.944787159,0.0,1.0
2023-10-17,163.47,164.82,160.64,160.64,176856,160.785364018052,162.113193230901,158.001840557044,158.001840557044,179808.967666697,0.0,1.0
2023-10-18,159.74,163.32,159.255,162.16,178062,157.116621081811,160.637827438847,156.63958614238,159.496877892992,181035.104269391,0.0,1.0
2023-10-19,156.16,160.8,155.76,159.35,169481,153.595414724775,158.159212908196,153.201983846894,156.733025975877,172310.827165148,0.0,1.0
2023-10-20,153.86,157.055,153.19,156.42,258701,151.333187176959,154.475716314034,150.674190456508,153.851144795398,263020.535036087,0.0,1.0
2023-10-23,153.62,155.32,153.0,153.86,274958,151.097128650231,152.769209881225,150.487310789515,151.333187176959,279548.978444042,0.0,1.0
2023-10-24,153.68,155.66,153.065,155.15,192244,151.156143281913,153.103626127424,150.551243307171,152.602001758126,195453.901366741,0.0,1.0
2023-10-25,152.24,154.68,151.82,153.2,355303,149.739792121541,152.139720476615,149.326689699766,150.684026228455,361235.500287693,0.0,1.0
2023-10-26,154.97,158.33,151.0,153.03,267677,152.424957863079,155.72977723728,148.520156400109,150.516818105356,272146.407462107,0.0,1.0
2023-10-27,150.75,157.36,150.065,154.9,270233,148.274262101434,154.775707358419,147.600511723062,152.35610745945,274745.085037965,0.0,1.0
2023-10-30,151.46,152.99,149.59,152.34,233768,148.972601909673,150.477475017568,147.133312555579,149.838149841011,237671.228307257,0.0,1.0
2023-10-31,153.51,153.61,150.64,152.14,194333,150.988935158813,151.087292878284,148.166068610017,149.641434402071,197577.781435587,0.0,1.0
2023-11-01,155.27,155.405,152.445,153.21,258883,152.72003102149,152.852813942775,149.941425446455,150.693862000403,263205.573893209,0.0,1.0
2023-11-02,154.87,158.0,153.13,157.0,183389,152.326600143609,155.405196763028,150.615175824826,154.421619568326,186451.049279797,0.0,1.0
2023-11-03,157.1,159.39,155.73,157.38,200103,154.519977287796,156.772369063665,153.172476531053,154.795378902313,203444.123224595,0.0,1.0
2023-11-06,157.64,158.29,155.25,157.0,172847,155.051108972936,155.690434149492,152.700359477596,154.421619568326,175733.029324905,0.0,1.0
2023-11-07,157.99,158.87,156.135,157.06,238862,155.395360991081,156.26090892242,153.570825294908,154.480634200008,242850.282912667,0.0,1.0
2023-11-08,159.04,159.76,157.925,158.88,312053,156.428117045519,157.136292625705,155.331428473426,156.270744694367,317263.354295561,0.0,1.0
2023-11-09,157.47,160.0,156.81,160.0,165401,154.883900849836,157.372351152434,154.234739901332,157.372351152434,168162.703335139,0.0,1.0
2023-11-10,162.19,162.47,158.165,158.35,200444,159.526385208833,159.80178682335,155.567487000154,155.749448781174,203790.816907446,0.0,1.0
2023-11-13,161.36,162.36,160.48,162.12,150963,158.71001613723,159.693593331932,157.844468205891,159.457534805204,153483.631801395,0.0,1.0
2023-11-14,167.08,167.53,164.46,164.64,194488,164.680329709075,165.123866627731,162.097959204899,162.275373972361,197322.018345518,0.35,1.0
2023-11-15,163.07,167.94,162.79,166.84,253792,160.727922945049,165.527978042507,160.451944417886,164.443776685792,257490.17769706,0.0,1.0
2023-11-16,161.5,164.425,160.31,163.68,269653,159.180471917738,162.063461889003,158.007563177291,161.329161879228,273582.299231437,0.0,1.0
2023-11-17,163.12,164.03,161.85,161.85,219837,160.7772048249,161.674135038183,159.525445076693,159.525445076693,223040.396050263,0.0,1.0
2023-11-20,162.68,163.8599,161.41,163.61,286199,160.343524282214,161.506478082931,159.091764534007,161.260167247437,290369.402371708,0.0,1.0
2023-11-21,160.7,162.62,160.67,162.17,124438,158.391961840127,160.284386026393,158.362392712216,159.840849107737,126251.271640818,0.0,1.0
2023-11-22,161.88,162.76,161.05,161.59,179267,159.555014204603,160.422375289975,158.736934999082,159.269179301469,181879.222691096,0.0,1.0
2023-11-24,163.58,163.71,161.88,161.88,100682,161.230598119527,161.358731007138,159.555014204603,159.555014204603,102149.106634154,0.0,1.0
2023-11-27,163.65,164.68,162.64,163.57,158102,161.299592751318,162.314799476242,160.304098778334,161.220741743556,160405.812926571,0.0,1.0
2023-11-28,157.81,163.4112,157.35,162.88,185392,155.543469184757,161.064222493151,155.09007589013,160.540651801617,188093.474276624,0.0,1.0
2023-11-29,156.17,159.8175,155.47,158.95,280052,153.927023525654,157.522136660762,153.237077207744,156.667096045352,284132.830209056,0.0,1.0
2023-11-30,160.07,160.37,156.5,156.56,312887,157.771010154008,158.066701433112,154.252283932668,154.311422188489,317446.291565927,0.0,1.0
2023-12-01,165.72,165.99,159.73,159.73,274724,163.339862577136,163.60598472833,157.435893371023,157.435893371023,278727.192258412,0.0,1.0
2023-12-04,168.38,168.6,165.44,165.72,237576,165.961658585193,166.178498856536,163.063884049972,163.339862577136,241037.883213642,0.0,1.0
2023-12-05,164.74,168.08,163.2,168.08,187965,162.373937732063,165.665967306089,160.856055832661,165.665967306089,190703.96722839,0.0,1.0
2023-12-06,163.92,167.555,162.55,166.04,185339,161.565714902511,165.148507567657,160.215391394602,163.655266608181,188039.701977191,0.0,1.0
2023-12-07,164.18,164.534,162.19,163.7,143611,161.821980677735,162.170896387078,159.860561859677,161.348874631168,145703.654603976,0.0,1.0
2023-12-08,165.18,165.92,163.72,164.68,107481,162.807618274749,163.536990096539,161.368587383108,162.314799476242,109047.179537013,0.0,1.0
2023-12-11,166.47,167.15,165.0,165.0,151999,164.079090774897,164.749324340866,162.630203507286,162.630203507286,154213.881918166,0.0,1.0
2023-12-12,167.54,168.535,165.37,166.57,149089,165.133723003701,166.11443241273,162.994889418181,164.177654534598,151261.478307736,0.0,1.0
2023-12-13,169.72,170.81,166.035,167.74,198398,167.282412965192,168.356757945937,163.650338420196,165.330850523104,201288.993643381,0.0,1.0
2023-12-14,173.84,175.2,172.3,174.48,237691,171.343239864889,172.683706996828,169.825357965487,171.974047926978,241154.558957696,0.0,1.0
2023-12-15,172.88,174.998,170.72,174.73,431768,170.397027771755,172.484608202231,168.268050562206,172.220457326231,438059.58833968,0.0,1.0
2023-12-18,173.46,175.02,172.3,173.83,192426,170.968697578023,172.506292229365,169.825357965487,171.333383488919,195229.971526031,0.0,1.0
2023-12-19,173.77,175.68,173.0909,173.83,176499,171.274245233098,173.156813043394,170.604898740966,171.333383488919,179070.888260281,0.0,1.0
2023-12-20,171.09,175.49,170.84,174.22,241568,168.632736473101,172.969541899962,168.386327073847,171.717782151754,245088.053389874,0.0,1.0
2023-12-21,171.97,173.67,170.91,172.84,229772,169.500097558473,171.175681473396,168.455321705638,170.357602267875,233120.165764912,0.0,1.0
2023-12-22,173.44,174.46,172.135,172.44,196047,170.948984826083,171.954335175037,169.66272776198,169.963347229069,198903.735606226,0.0,1.0
2023-12-26,174.69,175.3,173.815,174.26,103789,172.18103182235,172.782270756529,171.318598924963,171.757207655635,105301.38086701,0.0,1.0
2023-12-27,174.37,176.435,173.785,174.91,163557,171.865627791306,173.90096942914,171.289029797053,172.397872093694,165940.30148152,0.0,1.0
2023-12-28,174.16,174.7,172.7,173.05,145655,171.658643895933,172.190888198321,170.219613004293,170.564586163248,147777.43913309,0.0,1.0
2023-12-29,172.69,174.27,172.525,173.55,132338,170.209756628323,171.767064031605,170.047126424816,171.057404961755,134266.387971541,0.0,1.0
2024-01-02,170.36,172.8,169.37,171.05,128860,167.913221027281,170.318176763994,166.937439806237,168.59331096922,130737.707642648,0.0,1.0
2024-01-03,166.64,169.5,166.0,169.5,174843,164.246649166389,167.065572693849,163.6158411043,167.065572693849,177390.757545891,0.0,1.0
2024-01-04,166.6,167.94,166.07,167.77,132814,164.207223662508,165.527978042507,163.684835736091,165.360419651015,134749.32409476,0.0,1.0
2024-01-05,164.89,167.3,164.47,165.73,149699,162.521783371615,164.897169980418,162.107815580869,163.349718953106,151880.36703707,0.0,1.0
2024-01-08,167.24,167.46,164.445,165.23,118798,164.838031724597,165.05487199594,162.083174640944,162.856900154599,120529.087323695,0.0,1.0
2024-01-09,165.96,165.985,163.5,165.08,143353,163.57641560042,163.601056540345,161.151747111765,162.709054515047,145441.895108618,0.0,1.0
2024-01-10,166.89,167.0,165.5476,165.77,103604,164.493058565642,164.601478701314,163.169938655411,163.389144456987,105113.685104835,0.0,1.0
2024-01-11,168.62,168.87,165.39,166.57,156747,166.198211608476,166.44462100773,163.014602170122,164.177654534598,159031.0682901,0.0,1.0
2024-01-12,169.29,170.5,167.695,170.5,116622,166.858588798476,168.051210290862,165.286496831239,168.051210290862,118321.37933184,0.0,1.0
2024-01-16,168.12,168.92,167.345,168.66,123964,165.705392809969,166.493902887581,164.941523672284,166.237637112357,125770.364660976,0.0,1.0
2024-01-17,167.33,168.11,166.37,166.37,126963,164.926739108329,165.695536433999,163.980527015195,163.980527015195,128813.065151587,0.0,1.0
2024-01-18,172.67,172.89,168.64,168.64,201788,170.190043876383,170.406884147726,166.217924360417,166.217924360417,204728.39166378,0.0,1.0
2024-01-19,175.0,175.3299,170.94,173.12,221039,172.486579477425,172.81174132068,168.484890833549,170.633580795039,224259.911218558,0.0,1.0
2024-01-22,177.09,178.17,176.52,176.91,215969,174.546562055184,175.611050659959,173.984748624886,174.369147287721,219116.032763271,0.0,1.0
2024-01-23,176.91,178.96,175.825,178.78,164222,174.369147287721,176.3897043616,173.299730494961,176.212289594137,166614.991653663,0.0,1.0
2024-01-24,175.5,177.82,174.79,177.82,233756,172.979398275932,175.266077501004,172.279595582052,175.266077501004,237162.219367646,0.0,1.0
2024-01-25,176.45,182.9601,173.73,179.72,487409,173.915753993095,180.332353313415,171.234819729217,177.13878893533,494511.371600152,0.0,1.0
2024-01-26,177.09,179.935,176.89,177.37,295091,174.546562055184,177.350701018688,174.349434535781,174.822540582348,299390.973816364,0.0,1.0
2024-01-29,178.96,179.4,177.09,177.37,197195,176.3897043616,176.823384904286,174.546562055184,174.822540582348,200068.463903399,0.0,1.0
2024-01-30,182.1,182.23,178.655,178.77,178130,179.484606416223,179.612739303835,176.08908489451,176.202433218167,180725.654682485,0.0,1.0
2024-01-31,176.46,182.805,176.32,182.68,222920,173.925610369065,180.179480922118,173.787621105483,180.056276222491,226168.32056262,0.0,1.0
2024-02-01,181.67,182.05,176.87,177.44,202740,179.060782249507,179.435324536372,174.329721783841,174.891535214139,205694.263910217,0.0,1.0
2024-02-02,182.93,184.22,180.0,180.0,161736,180.302685621745,181.574158121893,177.414767462494,177.414767462494,164092.766438704,0.0,1.0
2024-02-05,179.41,181.26,178.6202,180.51,210826,176.833241280256,178.656670834732,176.054784706134,177.917442636971,213898.090574802,0.0,1.0
2024-02-06,180.69,184.68,179.9,182.04,261852,178.094857404434,182.027551416519,177.316203702793,179.425468160402,265667.62549777,0.0,1.0
2024-02-07,183.27,183.52,181.265,181.63,185430,180.637802404729,180.884211803983,178.661599022717,179.021356745627,188132.028000748,0.0,1.0
2024-02-08,184.55,184.74,180.87,183.52,327652,181.899418528907,182.08668967234,178.272272171896,180.884211803983,332426.442530879,0.0,1.0
2024-02-09,187.93,188.485,184.235,184.55,181034,185.230873606814,185.777902473157,181.588942685848,181.899418528907,183671.970862791,0.0,1.0
2024-02-12,187.12,189.4796,187.11,188.0,170358,184.432507153233,186.758217627147,184.422650777263,185.299868238605,172840.403527753,0.0,1.0
2024-02-13,182.08,184.0,180.0,182.16,257325,179.464893664283,181.357317850549,177.414767462494,179.543744672044,261074.659468761,0.0,1.0
2024-02-14,186.35,186.93,182.5959,183.43,228964,184.038252114427,184.611056977461,180.330723258711,181.154475907429,231840.070799364,0.37,1.0
2024-02-15,188.84,189.27,185.68,187.7,202779,186.497362647107,186.922028321425,183.376563738164,185.371504812868,205326.154839295,0.0,1.0
2024-02-16,189.04,190.62,187.54,188.62,204003,186.694881565395,188.255281019866,185.213489678238,186.280091836991,206565.529791944,0.0,1.0
2024-02-20,186.54,187.855,186.04,186.73,288322,184.2258950868,185.524581974541,183.732097791081,184.413538059174,291943.680635446,0.0,1.0
2024-02-21,186.28,187.3877,184.47,186.85,164145,183.969120493027,185.063079021962,182.181574282524,184.532049410146,166206.864054443,0.0,1.0
2024-02-22,187.87,188.94,186.35,187.83,167002,185.539395893413,186.596122106251,184.038252114427,185.499892109755,169099.751505194,0.0,1.0
2024-02-23,188.59,189.315,187.18,188.53,110542,186.250463999248,186.96647007804,184.857955625321,186.191208323762,111930.544130533,0.0,1.0
2024-02-26,187.64,188.88,186.93,187.92,133741,185.312249137382,186.536866430765,184.611056977461,185.588775622984,135420.95224043,0.0,1.0
2024-02-27,188.82,189.985,187.85,188.84,155160,186.477610755278,187.628158454304,185.519644001584,186.497362647107,157109.001350559,0.0,1.0
2024-02-28,190.93,191.46,187.1,187.91,159428,188.561435343212,189.084860476674,184.778948058006,185.57889967707,161430.612705059,0.0,1.0
2024-02-29,189.89,191.99,189.47,191.13,229202,187.534336968117,189.608285610136,187.119547239713,188.7589542615,232081.06037349,0.0,1.0
2024-03-01,192.37,194.2799,190.375,190.67,251161,189.983571554883,191.86977846507,188.013320344964,188.304660749438,254315.892550964,0.0,1.0
2024-03-04,186.29,190.57,183.75,183.75,613924,183.978996438941,188.205901290295,181.470506176689,181.470506176689,621635.644142436,0.0,1.0
2024-03-05,182.3,186.03,180.39,185.55,492400,180.038494019104,183.722221845167,178.152188349458,183.248176441277,498585.152520077,0.0,1.0
2024-03-06,183.95,185.275,182.76,183.33,275243,181.668025094977,182.976587928632,180.492787531166,181.055716448285,278700.392232094,0.0,1.0
2024-03-07,185.15,186.105,183.52,184.5,289926,182.853138604702,183.796291439525,181.243359420658,182.211202120267,293567.828857708,0.0,1.0
2024-03-08,185.01,188.84,184.83,185.73,397084,182.714875361901,186.497362647107,182.537108335442,183.425943467736,402071.86576621,0.0,1.0
2024-03-11,182.62,184.31,180.52,184.3,222933,180.354524288364,182.023559147894,178.280575646345,182.01368320198,225733.313986106,0.0,1.0
2024-03-12,185.26,185.585,182.7,183.78,276770,182.96177400976,183.282742251977,180.433531855679,181.500134014432,280246.573239199,0.0,1.0
2024-03-13,185.65,186.38,184.07,185.88,276770,183.346935900421,184.06787995217,181.786536445949,183.574082656451,280246.573239199,0.0,1.0
2024-03-14,187.04,187.59,185.015,186.77,324238,184.719692382519,185.26286940781,182.719813334858,184.453041842831,328310.829981326,0.0,1.0
2024-03-15,189.48,189.64,186.03,186.32,7231301,187.129423185627,187.287438320257,183.722221845167,184.008624276684,7322135.07718032,0.0,1.0
2024-03-18,192.69,194.37,190.21,190.21,664255,190.299601824143,191.958760737758,187.850367237377,187.850367237377,672598.863702727,0.0,1.0
2024-03-19,194.69,195.03,192.045,192.97,447578,192.274791007018,192.610573168107,189.662603312665,190.576128309745,453200.132807943,0.0,1.0
2024-03-20,196.8,197.36,193.7325,194.61,388310,194.358615594952,194.911668566157,191.329169185716,192.195783439703,393187.653483084,0.0,1.0
2024-03-21,201.01,201.285,197.735,197.82,331200,198.516388824905,198.78797733755,195.282016537946,195.365962078218,335360.281305137,0.0,1.0
2024-03-22,197.19,201.76,197.0,201.76,367679,194.743777485613,199.257084768483,194.556134513239,199.257084768483,372297.502626785,0.0,1.0
2024-03-25,195.09,197.96,195.09,197.2,213465,192.669828843593,195.50422532102,192.669828843593,194.753653431527,216146.384205317,0.0,1.0
2024-03-26,195.52,197.135,195.01,195.01,527072,193.094494517911,194.689459783083,192.590821276278,192.590821276278,533692.675688592,0.0,1.0
2024-03-27,197.88,198.08,196.67,196.76,278547,195.425217753705,195.622736671992,194.230228298065,194.319111811294,282045.894555259,0.0,1.0
2024-03-28,197.55,198.33,196.67,197.88,304328,195.09931153853,195.869635319852,194.230228298065,195.425217753705,308150.735776056,0.0,1.0
2024-04-01,195.38,198.775,194.167,198.2,263842,192.95623127511,196.309114913041,191.758279035696,195.741248022965,267156.181582458,0.0,1.0
2024-04-02,192.39,194.474,191.6,194.34,313026,190.003323446711,192.061470575268,189.223123719475,191.929132900015,316957.993405259,0.0,1.0
2024-04-03,195.25,196.92,193.3,193.3,280433,192.827843978223,194.477126945924,190.90203452492,190.90203452492,283955.585046025,0.0,1.0
2024-04-04,194.26,197.94,193.75,196.78,198055,191.8501253327,195.484473429191,191.346452091067,194.338863703123,200542.815561259,0.0,1.0
2024-04-05,196.12,196.975,194.33,194.56,194743,193.687051272774,194.531444648453,191.919256954101,192.146403710131,197189.212748207,0.0,1.0
2024-04-08,196.83,198.555,196.5,197.69,152007,194.388243432695,196.091844102925,194.062337217521,195.237574781331,153916.395774003,0.0,1.0
2024-04-09,195.75,198.67,193.395,197.23,159707,193.321641273942,196.20541748094,190.995856011106,194.78328126927,161713.117289854,0.0,1.0
2024-04-10,192.32,196.15,191.79,192.49,264047,189.934191825311,193.716679110517,189.410766691849,190.102082905855,267363.756635801,0.0,1.0
2024-04-11,192.73,192.86,190.22,192.22,183591,190.3391056078,190.467492904687,187.860243183291,189.835432366167,185897.129846291,0.0,1.0
2024-04-12,191.09,192.07,189.52,191.19,210567,188.719450477842,189.687293177451,187.168926969285,188.818209936986,213211.981743897,0.0,1.0
2024-04-15,189.24,193.08,187.84,193.08,225979,186.892400483682,190.684763714803,185.509768055669,190.684763714803,228817.575510428,0.0,1.0
2024-04-16,187.88,189.07,186.27,188.15,218898,185.549271839327,186.724509403138,183.959244547112,185.815922379015,221647.629399553,0.0,1.0
2024-04-17,184.4,189.91,183.96,189.2,267792,182.112442661124,187.554088859946,181.677901040891,186.852896700025,271155.798463964,0.0,1.0
2024-04-18,183.99,187.17,183.72,185.36,221642,181.707528878634,184.848079679406,181.440878338946,183.060533468904,224426.097430656,0.0,1.0
2024-04-19,183.45,185.82,182.04,184.15,269561,181.174227799258,183.514826980965,179.78171942533,181.865544013264,272947.019290138,0.0,1.0
2024-04-22,183.6,185.18,183.36,184.51,283406,181.322366987973,182.882766442445,181.085344286028,182.221078066182,286965.929600132,0.0,1.0
2024-04-23,186.31,186.819,184.925,185.06,277401,183.99874833077,184.501433977812,182.630929821628,182.764255091473,280885.499379004,0.0,1.0
2024-04-24,186.09,187.67,184.6548,185.87,288876,183.781477520653,185.341876975125,182.364081763022,183.564206710537,292504.639560093,0.0,1.0
2024-04-25,178.94,185.995,177.68,185.0,557312,176.720176191873,183.687656034467,175.475807006662,182.704999415986,564312.52745993,0.0,1.0
2024-04-26,180.89,181.01,177.77,178.93,448122,178.645985645177,178.76449699615,175.564690519891,176.710300245959,453750.966120231,0.0,1.0
2024-04-29,184.73,185.049,180.755,181.89,318716,182.438348876298,182.753391550967,178.512660375333,179.633580236615,322719.466837101,0.0,1.0
2024-04-30,183.25,184.16,181.631,184.16,386385,180.97670888097,181.875419959178,179.377793237432,181.875419959178,391238.473104123,0.0,1.0
2024-05-01,180.63,183.91,180.35,183.54,324972,178.389211051403,181.628521311319,178.112684565801,181.263111312487,329054.049928421,0.0,1.0
2024-05-02,184.63,184.885,180.9401,182.42,290070,182.339589417154,182.591426037971,178.695464134208,180.157005370077,293713.637675668,0.0,1.0
2024-05-03,185.98,187.98,184.775,187.28,233909,183.672842115595,185.648031298471,182.482790632913,184.956715084464,236847.186110517,0.0,1.0
2024-05-06,189.64,190.49,187.89,187.89,443938,187.287438320257,188.12689372298,185.559147785241,185.559147785241,449514.409909542,0.0,1.0
2024-05-07,193.82,194.43,190.2,190.2,336667,191.415583712467,192.018016413244,187.840491291463,187.840491291463,340895.953581391,0.0,1.0
2024-05-08,193.87,194.3299,191.8,192.76,348793,191.464963442039,191.919158194641,189.420642637763,190.368733445543,353174.271127001,0.0,1.0
2024-05-09,196.52,196.68,193.94,194.59,153725,194.082089109349,194.240104243979,191.53409506344,192.176031547874,155655.97597715,0.0,1.0
2024-05-10,197.33,198.1,196.1,197.69,146311,194.882040728414,195.642488563821,193.667299380945,195.237574781331,148148.846974746,0.0,1.0
2024-05-13,195.11,198.67,194.92,198.61,132872,192.689580735422,196.20541748094,192.501937763049,196.146161805454,134541.036526498,0.0,1.0
2024-05-14,195.72,196.47,194.4,196.47,122431,193.657423435031,194.399519631517,192.351334129215,194.399519631517,123734.969178906,0.37,1.0
2024-05-15,199.78,199.86,196.5969,196.92,157015,197.674637512009,197.753794439635,194.525082307963,194.844777349409,158687.311102793,0.0,1.0
2024-05-16,196.86,199.995,196.37,199.0,170400,194.78540965369,197.887371755002,194.300573471986,196.902857467664,172214.869992777,0.0,1.0
2024-05-17,196.99,197.63,195.17,197.32,149201,194.914039661081,195.547295082082,193.113219557608,195.240561987535,150790.086958875,0.0,1.0
2024-05-20,200.99,201.66,196.7096,197.0,200481,198.871886042341,199.534825311202,194.636594629755,194.923934277034,202616.252059987,0.0,1.0
2024-05-21,201.08,201.09,198.5,200.18,302041,198.960937585919,198.970832201872,196.408126670006,198.070422150135,305257.931616715,0.0,1.0
2024-05-22,199.07,201.08,197.87,200.0,165358,196.972119779336,198.960937585919,195.784765864958,197.892319062979,167119.169438178,0.0,1.0
2024-05-23,195.56,199.92,194.22,199.92,396232,193.499109579781,197.813162135354,192.173231042059,197.813162135354,400452.126566771,0.0,1.0
2024-05-24,195.72,196.57,194.03,196.57,289854,193.657423435031,194.498465791049,191.985233338949,194.498465791049,292941.132200037,0.0,1.0
2024-05-28,195.86,198.4535,193.53,198.32,236105,193.795948058375,196.362116705824,191.490502541291,196.23002358285,238619.670655191,0.0,1.0
2024-05-29,190.47,193.82,189.945,193.04,164888,188.462750059628,191.777446403933,187.943282722088,191.005666359587,166644.163634794,0.0,1.0
2024-05-30,191.49,193.0,190.455,190.89,165108,189.472000886849,190.966087895775,188.447908135698,188.87832392966,166866.506776804,0.0,1.0
2024-05-31,193.0,193.62,189.23,191.95,339733,190.966087895775,191.57955408487,187.235817681437,189.927153220694,343351.375746807,0.0,1.0
2024-06-03,187.04,194.155,185.599,193.97,264572,185.068896787698,192.108916038363,183.643082628849,191.92586564323,267389.862580569,0.0,1.0
2024-06-04,186.33,186.85,183.66,186.55,301073,184.366379055024,184.880899084588,181.724516595533,184.584060605993,304279.621791874,0.0,1.0
2024-06-05,190.04,190.44,187.13,188.16,217278,188.037281573642,188.433066211768,185.157948331276,186.17709377445,219592.15095241,0.0,1.0
2024-06-06,187.76,189.73,186.77,188.82,169959,185.781309136324,187.730548479095,184.801742156963,186.830138427358,171769.173058113,0.0,1.0
2024-06-07,187.16,188.99,186.85,187.33,162932,185.187632179136,186.998346898562,184.880899084588,185.355840650339,164667.330972201,0.0,1.0
2024-06-10,187.34,188.175,185.695,185.9,240719,185.365735266292,186.19193569838,183.738070941999,183.940910569039,243282.812733517,0.0,1.0
2024-06-11,187.07,187.65,185.0571,186.67,186236,185.098580635557,185.67246836084,183.106893390348,184.702795997431,188219.533614876,0.0,1.0
2024-06-12,190.49,195.15,190.31,191.09,214485,188.482539291534,193.093430325702,188.304436204377,189.076216248723,216769.403699535,0.0,1.0
2024-06-13,190.48,190.52,187.1679,189.19,159943,188.472644675581,188.512223139394,185.195448925739,187.196239217625,161646.496192809,0.0,1.0
2024-06-14,184.09,188.83,181.35,186.95,242674,182.149985081519,186.840033043311,179.438860310356,184.979845244119,245258.634745464,0.0,1.0
2024-06-17,185.12,187.0,183.53,183.53,355367,183.169130524693,185.029318323885,181.595886588142,181.595886588142,359151.887938516,0.0,1.0
2024-06-18,188.06,188.53,184.95,184.95,303557,186.078147614919,186.543194564717,183.00092205349,183.00092205349,306790.07799529,0.0,1.0
2024-06-20,187.53,190.12,186.64,187.72,220057,185.553732969402,188.116438501268,184.673112149572,185.741730672512,222400.749096247,0.0,1.0
2024-06-21,188.57,188.65,184.975,186.83,638691,186.58277302853,186.661929956155,183.025658593372,184.861109852682,645493.471423453,0.0,1.0
2024-06-24,190.66,192.05,187.35,188.88,196068,188.650747762738,190.026099380225,185.375629882245,186.889506123077,198156.250761407,0.0,1.0
2024-06-25,191.56,191.78,188.125,190.2,247519,189.541263198521,189.75894474949,186.142462618614,188.195595428893,250155.2371229,0.0,1.0
2024-06-26,191.66,192.15,189.6321,190.31,359888,189.640209358053,190.125045539757,187.633680188914,188.304436204377,363721.039506809,0.0,1.0
2024-06-27,192.96,193.36,191.505,192.34,221675,190.926509431962,191.322294070088,189.486842810779,190.313043242867,224035.981840662,0.0,1.0
2024-06-28,194.0,195.51,192.655,194.02,441029,191.955549491089,193.449636500015,190.624723645391,191.975338722996,445726.243533125,0.0,1.0
2024-07-01,190.25,195.58,190.0,194.76,295653,188.245068508659,193.518898811687,187.99770310983,192.707540303529,298801.895293277,0.0,1.0
2024-07-02,191.93,192.7502,189.3801,190.2,183874,189.907363988788,190.718920389265,187.384335866894,188.195595428893,185832.37679021,0.0,1.0
2024-07-03,191.35,193.31,191.275,192.54,100168,189.333476263505,191.272820990322,189.259266643856,190.51093556193,101234.853858195,0.0,1.0
2024-07-05,189.44,191.0,189.285,190.74,170291,187.443604616453,188.987164705145,187.29023806918,188.729904690363,172104.709072418,0.0,1.0
2024-07-08,188.68,191.94,188.3683,190.36,350023,186.691613804014,189.917258604741,186.383198624755,188.353909284143,353750.970888978,0.0,1.0
2024-07-09,183.8,188.665,183.51,188.1,445968,181.863041218877,186.676771880084,181.576097356236,186.117726078732,450717.847071238,0.0,1.0
2024-07-10,185.89,186.98,182.21,184.1,325166,183.931015953086,185.009529091979,180.289797282327,182.159879697472,328629.227793845,0.0,1.0
2024-07-11,191.21,192.94,189.12,190.0,235876,189.194951640161,190.906720200056,187.126976905953,187.99770310983,238388.231657372,0.0,1.0
2024-07-12,193.55,195.74,193.37,194.79,266699,191.510291773198,193.677212666937,191.332188686041,192.737224151388,269539.516503542,0.0,1.0
2024-07-15,201.27,203.05,194.65,195.47,279794,199.148935289029,200.910176928689,192.598699528044,193.410058036202,282773.986706332,0.0,1.0
2024-07-16,210.71,212.13,204.31,204.49,430930,208.489452748801,209.894488214148,202.156898538786,202.335001625943,435519.682664245,0.0,1.0
2024-07-17,208.73,211.72,207.03,209.38,374906,206.530318790078,209.488808960069,204.848234078042,207.173468827032,378898.990900892,0.0,1.0
2024-07-18,207.55,212.19,206.59,207.81,251642,205.362754107606,209.953855909867,204.412870976104,205.620014122388,254322.149734286,0.0,1.0
2024-07-19,203.78,208.24,201.7465,208.03,410437,201.632483893269,206.045482608374,199.620413739196,205.837695673357,414808.418986064,0.0,1.0
2024-07-22,207.14,207.395,202.14,205.73,303535,204.957074853527,205.209387560332,200.009766876953,203.561934004133,306767.843681089,0.0,1.0
2024-07-23,209.48,210.45,206.27,206.27,201087,207.272414986564,208.232192734019,204.096243265603,204.096243265603,203228.706351159,0.0,1.0
2024-07-24,204.69,210.475,204.62,208.06,212418,202.532893945006,208.256929273902,202.463631633334,205.867379521217,214680.388815291,0.0,1.0
2024-07-25,209.66,212.18,205.88,205.88,253657,207.450518073721,209.943961293914,203.71035324343,203.71035324343,256358.610784963,0.0,1.0
2024-07-26,215.01,216.32,211.45,213.15,264841,212.744137608655,214.040332298518,209.221654329334,210.90373904137,267661.727604208,0.0,1.0
2024-07-29,216.28,217.02,214.455,215.67,249418,214.000753834705,214.732955415238,212.194986423256,213.397182261563,252074.4626987,0.0,1.0
2024-07-30,216.86,218.225,215.85,217.06,221634,214.574641559988,215.925256637593,213.57528534872,214.772533879051,223994.545164196,0.0,1.0
2024-07-31,218.19,223.15,216.86,218.64,333084,215.890625481757,220.798354994519,214.574641559988,216.335883199648,336631.559604894,0.0,1.0
2024-08-01,205.83,219.19,204.02,217.5,380574,203.660880163665,216.880087077072,201.869954676145,215.207896980989,384627.358759571,0.0,1.0
2024-08-02,199.22,201.3234,196.01,198.95,321201,197.120539018633,199.201772538218,193.944367297672,196.853384387898,324621.997984448,0.0,1.0
2024-08-05,192.59,197.89,188.707,190.12,360375,190.560408641695,195.804555096864,186.718329267088,188.116438501268,364213.226371168,0.0,1.0
2024-08-06,196.06,198.92,191.42,192.85,247358,193.993840377438,196.823700540039,189.402738575177,190.817668656477,249992.522368975,0.0,1.0
2024-08-07,192.89,199.45,192.65,198.58,209447,190.85724712029,197.348115185556,190.619776337414,196.487283597632,211677.745747518,0.0,1.0
2024-08-08,196.76,197.685,193.5,195.91,251682,194.686463494158,195.601715469825,191.460818693432,193.845421138141,254362.575760107,0.0,1.0
2024-08-09,197.0,197.69,194.01,196.76,333104,194.923934277034,195.606662777801,191.965444107043,194.686463494158,336651.772617805,0.0,1.0
2024-08-12,193.91,197.0,193.2,197.0,163272,191.866497947511,194.923934277034,191.163980214837,194.923934277034,165010.952191671,0.0,1.0
2024-08-13,197.43,197.67,193.895,195.99,163684,195.349402763019,195.586873545895,191.851656023581,193.924578065766,165427.340257616,0.0,1.0
2024-08-14,198.92,199.57,196.25,198.41,243102,196.823700540039,197.466850576993,194.181838080548,196.319075126428,245691.193221737,0.0,1.0
2024-08-15,200.03,202.72,189.18,193.07,373086,198.288103701105,200.954678709633,187.532587402765,191.388712600971,376363.438789516,0.37,1.0
2024-08-16,201.56,203.09,198.28,199.91,378837,199.804780192944,201.321456684784,196.553343007824,198.169148682137,382164.959448235,0.0,1.0
2024-08-19,199.13,202.5,198.4,201.79,230363,197.395941058846,200.736594508192,196.672298026792,200.032777312633,232386.663798345,0.0,1.0
2024-08-20,199.46,199.93,197.445,198.84,256800,197.723067361008,198.188974518632,195.725614334173,197.108466429674,259055.90421819,0.0,1.0
2024-08-21,204.51,205.07,200.53,200.61,266072,202.729091075903,203.284214497753,198.783749613471,198.863052959449,268409.355713172,0.0,1.0
2024-08-22,202.74,205.8031,202.39,204.71,220637,200.974504546128,204.010930534464,200.627552407472,202.92734944085,222575.224061483,0.0,1.0
2024-08-23,207.95,210.79,203.71,203.71,368836,206.139134952981,208.954403735219,201.936057616118,201.936057616118,372076.103926092,0.0,1.0
2024-08-26,207.32,212.62,207.09,210.18,221293,205.5146211034,210.768467774478,205.286623983711,208.349715722133,223236.986807461,0.0,1.0
2024-08-27,204.45,208.07,204.35,206.12,158436,202.669613566419,206.258089971948,202.570484383946,204.325070913721,159827.808569756,0.0,1.0
2024-08-28,203.62,205.85,203.0134,204.45,204495,201.846841351892,204.057422121044,201.24552373101,202.669613566419,206291.421857862,0.0,1.0
2024-08-29,203.43,207.675,201.75,204.83,445302,201.658495905193,205.866529701179,199.993125639643,203.046304459817,449213.832788818,0.0,1.0
2024-08-30,205.12,206.46,203.06,204.21,263534,203.33377908899,204.66211013413,201.291717930042,202.431703528484,265849.060211201,0.0,1.0
2024-09-03,198.55,205.115,198.37,203.4,238913,196.820991800502,203.328822629866,196.64255927205,201.628757150451,241011.77275888,0.0,1.0
2024-09-04,198.41,199.995,197.24,199.72,200518,196.682210945039,198.253408487239,195.522399510103,197.980803235438,202279.485210371,0.0,1.0
2024-09-05,195.47,197.79,194.21,197.79,228012,193.767812980328,196.067610013705,192.518785281166,196.067610013705,230015.011030366,0.0,1.0
2024-09-06,193.61,198.46,193.315,196.04,206023,191.924010186326,196.731775536276,191.631579098031,194.332849320425,207832.844839347,0.0,1.0
2024-09-09,197.24,198.48,194.03,194.93,278628,195.522399510103,196.75160137277,192.340352752714,193.232515394972,281075.656076737,0.0,1.0
2024-09-10,197.78,198.1765,195.28,197.56,152593,196.057697095458,196.450744303964,193.579467533629,195.839612894017,153933.479721053,0.0,1.0
2024-09-11,197.44,198.31,191.31,197.12,180653,195.720657875049,196.583081762566,189.644038989443,195.403444491135,182239.97766639,0.0,1.0
2024-09-12,202.02,202.435,196.705,198.57,190365,200.260774432321,200.672160539585,194.992058383871,196.840817636996,192037.294417819,0.0,1.0
2024-09-13,203.98,205.54,202.94,203.83,164142,202.203706408795,203.750121655377,201.172762911074,202.055012635086,165583.933918155,0.0,1.0
2024-09-16,208.81,209.23,205.05,205.58,203683,206.99164592225,207.407988488637,203.264388661258,203.789773328366,205472.288702779,0.0,1.0
2024-09-17,213.47,214.83,210.65,210.67,234127,211.6110658255,212.959222707136,208.815622879757,208.835448716251,236183.729310329,0.0,1.0
2024-09-18,214.87,220.605,214.23,214.56,280404,212.998874380125,218.683932994962,212.364447612296,212.691573914458,282867.257657311,0.0,1.0
2024-09-19,224.05,224.36,216.62,220.67,398138,222.098933331163,222.40623379683,214.733635073406,218.748366963569,401635.512436222,0.0,1.0
2024-09-20,218.77,223.29,218.54,223.29,737542,216.864912496579,221.345551544367,216.636915376891,221.345551544367,744021.065844597,0.0,1.0
2024-09-23,224.77,226.225,221.095,222.28,264618,222.81266344497,224.254993049955,219.16966598908,220.344346801388,266942.582797543,0.0,1.0
2024-09-24,222.46,225.65,222.355,223.2,191334,220.522779329839,223.685000250734,220.418693688242,221.256335280141,193014.80676668,0.0,1.0
2024-09-25,220.2,223.67,219.61,223.67,178303,218.282459805945,221.722242437765,217.697597629354,221.722242437765,179869.333683084,0.0,1.0
2024-09-26,221.92,224.24,221.74,223.24,124737,219.987481744484,222.287278777862,219.809049216032,221.29598695313,125832.773849161,0.0,1.0
2024-09-27,223.06,226.31,222.29,223.55,253524,221.117554424678,224.339252855057,220.354259719635,221.603287418797,255751.125626996,0.0,1.0
2024-09-30,223.13,223.95,220.52,222.03,248020,221.18694485241,221.99980414869,218.59967318986,220.096523845205,250198.774782693,0.0,1.0
2024-10-01,223.43,223.81,218.93,222.56,161041,221.484332399829,221.861023293227,217.023519188536,220.621908512313,162455.692644866,0.0,1.0
2024-10-02,222.15,224.825,221.69,223.17,144663,220.215478864172,222.86718449533,219.759484624796,221.226596525399,145933.817258241,0.0,1.0
2024-10-03,220.98,221.8,218.915,221.8,136834,219.055667429236,219.868526725516,217.008649811165,219.868526725516,138036.042047476,0.0,1.0
2024-10-04,221.86,224.82,219.91,224.82,186934,219.928004235,222.862228036206,217.994985176773,222.862228036206,188576.154202193,0.0,1.0
2024-10-07,221.03,222.3,219.32,219.37,183933,219.105232020473,220.364172637882,217.410123000181,217.459687591418,185548.791396279,0.0,1.0
2024-10-08,220.14,223.375,219.74,222.41,258818,218.222982296461,221.429811349469,217.826465566569,220.473214738603,261091.631689812,0.0,1.0
2024-10-09,221.88,223.55,220.15,220.15,181733,219.947830071495,221.603287418797,218.232895214709,218.232895214709,183329.465114036,0.0,1.0
2024-10-10,220.05,220.42,218.12,218.75,159495,218.133766032236,218.500544007386,216.220572810503,216.845086660084,160896.111539253,0.0,1.0
2024-10-11,226.18,226.53,220.99,220.99,107829,224.210384917842,224.557337056498,219.065580347484,219.065580347484,108776.242585449,0.0,1.0
2024-10-14,227.85,228.2,225.1,226.59,95841,225.865842265144,226.2127944038,223.139789747131,224.616814565982,96682.9319165715,0.0,1.0
2024-10-15,227.18,230.48,225.25,226.99,144202,225.201676742573,228.472939764188,223.288483520841,225.013331295874,145468.767523643,0.0,1.0
2024-10-16,234.39,234.6,231.23,231.79,236466,232.34889079889,232.557062082084,229.216408632737,229.771532054587,238543.276662222,0.0,1.0
2024-10-17,235.15,235.61,232.2933,233.25,181975,233.102272585686,233.558266825063,230.270449229975,231.218818118696,183573.591005083,0.0,1.0
2024-10-18,232.07,235.75,231.87,235.54,232450,230.049093765512,233.697047680525,229.850835400566,233.488876397331,234491.997412455,0.0,1.0
2024-10-21,229.98,232.785,228.715,232.12,118373,227.977293851823,230.757867420195,226.723309693537,230.098658356749,119412.868185435,0.0,1.0
2024-10-22,226.23,230.355,225.75,230.01,238577,224.259949509078,228.349028286097,223.784129433207,228.007032606564,240672.821108502,0.0,1.0
2024-10-23,223.82,226.86,222.445,224.1,392173,221.870936211475,224.884463358659,220.507909952468,222.148497922399,395618.111857322,0.0,1.0
2024-10-24,231.97,240.45,229.42,232.0,641928,229.949964583039,238.356119256765,227.422170429973,229.979703337781,647567.128048966,0.0,1.0
2024-10-25,231.3,234.82,230.33,234.34,302580,229.285799060469,232.775146283525,228.324245990479,232.299326207653,305238.066582321,0.0,1.0
2024-10-28,233.39,234.02,231.46,234.02,172454,231.357598974158,231.982112823739,229.444405752426,231.982112823739,173968.952126339,0.0,1.0
2024-10-29,235.4,236.0178,230.57,232.09,180904,233.350095541869,233.962515631188,228.562156028414,230.068919602007,182493.1826195,0.0,1.0
2024-10-30,236.21,238.81,235.22,235.22,192706,234.153041919902,236.730400664204,233.171663013417,233.171663013417,194398.85933906,0.0,1.0
2024-10-31,231.59,237.22,231.544,236.0,229262,229.573273689641,235.154246662881,229.527674265703,233.944870636708,231275.99187255,0.0,1.0
2024-11-01,231.5,234.3099,231.21,232.83,145438,229.484057425415,232.269488323729,229.196582796243,230.802475552308,146715.625380394,0.0,1.0
2024-11-04,232.66,235.07,230.32,230.32,175070,230.633955942104,233.022969239707,228.314333072231,228.314333072231,176607.93283286,0.0,1.0
2024-11-05,236.2,236.815,230.81,230.81,131649,234.143129001654,234.752773473864,228.80006606635,228.80006606635,132805.493514099,0.0,1.0
2024-11-06,268.64,269.05,255.86,259.65,650148,266.300635795954,266.707065444094,253.631926275882,257.388922291615,655859.338067167,0.0,1.0
2024-11-07,265.01,268.09,263.67,267.42,409336,262.702246472178,265.755425292352,261.373915427037,265.091259769782,412931.88321284,0.0,1.0
2024-11-08,268.23,269.42,264.63,266.25,360866,265.894206147814,267.073843419245,262.32555557878,263.931448334845,364036.090076331,0.0,1.0
2024-11-11,275.2,275.51,270.0585,272.57,274220,272.803510166195,273.110810631862,267.706783249337,270.19641266715,276628.933234861,0.0,1.0
2024-11-12,273.88,276.155,272.4525,273.64,273601,271.495004957549,273.750193858814,270.079935877745,271.257094919614,276004.495521811,0.0,1.0
2024-11-13,271.62,276.97,271.47,273.9,241367,269.254685433655,274.558096695971,269.105991659946,271.514830794044,243487.330348256,0.0,1.0
2024-11-14,270.94,274.675,270.25,273.07,205237,268.580606992838,272.283081958211,267.896615633773,270.692058579516,207039.940085781,0.0,1.0
2024-11-15,266.73,272.53,266.4,272.53,182504,264.774046385868,270.531514496084,264.446466303734,270.531514496084,183852.203735472,0.37,1.0
2024-11-18,267.26,270.13,264.8801,266.64,194592,265.300159851111,268.149113898753,262.937711858783,264.684706363468,196029.500883779,0.0,1.0
2024-11-19,266.27,267.13,262.5,263.12,210351,264.317419604712,265.171113152089,260.575065333072,261.190518820716,211904.916648186,0.0,1.0
2024-11-20,265.74,266.2,262.915,265.51,179074,263.791306139468,264.247932920624,260.987022103027,263.562992748891,180396.865448024,0.0,1.0
2024-11-21,269.23,272.92,265.88,267.65,262261,267.255713674754,270.91865459315,263.930279507646,265.687299948178,264198.389097602,0.0,1.0
2024-11-22,277.11,277.63,272.59,273.77,295244,275.077928969324,275.594115765412,270.591074511017,271.762421471372,297425.042956187,0.0,1.0
2024-11-25,278.55,282.32,277.12,279.52,342153,276.507369327722,280.249723599363,275.087855638479,277.47025623581,344680.571739267,0.0,1.0
2024-11-26,280.49,282.26,277.99,282.0,449740,278.433143143898,280.19016358443,275.951475855012,279.932070186386,453062.344430761,0.0,1.0
2024-11-27,273.9,282.98,273.09,281.13,294308,271.891468170394,280.904883763629,271.087407968794,279.068449969853,296482.128484742,0.0,1.0
2024-11-29,274.72,278.14,273.65,276.16,205258,272.705455041148,276.100375892345,271.643301441505,274.134895399547,206774.293354314,0.0,1.0
2024-12-02,272.91,275.94,272.01,275.5,300188,270.908727923995,273.916508678125,270.015327699996,273.479735235281,302405.565548941,0.0,1.0
2024-12-03,277.1,277.56,272.27,275.43,264226,275.068002300168,275.524629081323,270.27342109804,273.410248551192,266177.905055281,0.0,1.0
2024-12-04,277.75,278.55,275.02,276.1,204187,275.713235795279,276.507369327722,273.003255115815,274.075335384614,205695.381603334,0.0,1.0
2024-12-05,275.01,278.565,274.075,277.75,130623,272.993328446659,276.522259331456,272.065184880616,275.713235795279,131587.945516475,0.0,1.0
2024-12-06,273.82,276.785,271.98,276.45,176941,271.812054817149,274.755312221769,269.985547692529,274.422768805058,178248.108431368,0.0,1.0
2024-12-09,271.93,275.61,269.94,275.49,215398,269.935914346751,273.588928595992,267.960507184798,273.469808566125,216989.20012829,0.0,1.0
2024-12-10,270.5,273.095,268.57,271.95,231543,268.516400657508,271.092371303372,266.600553510488,269.955767685062,233253.467373442,0.0,1.0
2024-12-11,270.64,275.41,270.36,273.38,254643,268.655374025686,273.390395212881,268.377427289331,271.375281374305,256524.112982794,0.0,1.0
2024-12-12,268.0,271.01,266.655,271.01,220705,266.034733368622,269.022660784441,264.699596367201,269.022660784441,222335.404294906,0.0,1.0
2024-12-13,262.07,267.89,262.01,266.76,309753,260.148218559383,265.925540007911,260.08865854445,264.803826393334,312041.224650824,0.0,1.0
2024-12-16,258.83,261.33,258.24,261.33,412258,256.931977752986,259.413645041873,256.346304272809,259.413645041873,415303.45530826,0.0,1.0
2024-12-17,254.29,258.2,252.73,257.29,513613,252.425269956369,256.306597596187,250.876709568104,255.403270703032,517407.190621506,0.0,1.0
2024-12-18,244.46,256.34,243.1,255.1,388666,242.667354176467,254.460237133256,241.317327171313,253.229330157968,391537.175169045,0.0,1.0
2024-12-19,243.45,250.4,242.91,247.71,335524,241.664760591757,248.563795654862,241.128720457358,245.89352165202,338002.601620462,0.0,1.0
2024-12-20,240.58,244.935,239.47,240.93,1034942,238.815806544116,243.138870961356,237.71394626785,239.16323996456,1042587.38130889,0.0,1.0
2024-12-23,241.1,242.98,238.222,239.52,278622,239.331993340204,241.198207141447,236.475097957238,237.763579613628,280680.251990011,0.0,1.0
2024-12-24,243.51,243.88,240.51,241.0,60645,241.724320606691,242.091607365446,238.746319860027,239.232726648649,61093.000128971,0.0,1.0
2024-12-26,244.44,244.91,241.05,241.26,164227,242.647500838156,243.114054288467,239.282359994426,239.490820046693,165440.186860921,0.0,1.0
2024-12-27,241.55,244.2292,239.76,242.65,165808,239.778693452204,242.438246652357,238.001819673361,240.870627059314,167032.866112366,0.0,1.0
2024-12-30,238.66,241.32,235.58,239.55,184499,236.909886066251,239.550380061626,233.852471966343,237.793359621095,185861.941310826,0.0,1.0
2024-12-31,239.47,241.07,238.9467,239.29,195235,237.71394626785,239.302213332737,237.19448367094,237.53526622305,196677.250889268,0.0,1.0
2025-01-02,238.61,244.95,237.65,242.84,427503,236.860252720473,243.153760965089,235.907292481541,241.059233773269,430661.074023177,0.0,1.0
2025-01-03,245.03,245.475,238.6601,239.94,246994,243.233174318334,243.674911095755,236.909985332943,238.180499718161,248818.607863056,0.0,1.0
2025-01-06,249.58,250.57,245.03,246.15,588973,247.749808784107,248.732549030506,243.233174318334,244.344961263755,593323.894219812,0.0,1.0
2025-01-07,248.35,256.09,245.855,249.86,872005,246.528828477975,254.212070404367,244.052124523666,248.027755520462,878446.72400797,0.0,1.0
2025-01-08,248.92,249.2882,243.92,246.7,262649,247.094648619841,247.460148578148,242.131314042068,244.89092806731,264589.255352859,0.0,1.0
2025-01-10,244.8,247.77,243.66,244.53,363702,243.004860927756,245.953081666953,241.873220644024,242.736840860556,366388.759714849,0.0,1.0
2025-01-13,248.5,248.99,239.8597,242.93,291312,246.677728515308,247.16413530393,238.100788564842,241.148573795669,293463.996266317,0.0,1.0
2025-01-14,253.34,254.14,249.87,251.01,227557,251.482236386592,252.276369919036,248.037682189618,249.16932247335,229238.021771758,0.0,1.0
2025-01-15,253.1,260.0,251.115,259.17,265621,251.243996326859,258.093398044185,249.273552499483,257.269484504275,267583.210277144,0.0,1.0
2025-01-16,255.54,256.8216,253.04,254.07,225011,253.666103600812,254.938305519787,251.184436311926,252.206883234947,226673.21381845,0.0,1.0
2025-01-17,257.39,259.93,254.26,258.09,324848,255.502537394588,258.023911360096,252.395489948902,256.197404235476,327247.735277368,0.0,1.0
2025-01-21,263.33,264.07,259.57,260.18,200002,261.398978872982,262.133552390492,257.666551270497,258.272078088985,201479.465937744,0.0,1.0
2025-01-22,261.72,264.94,261.37,264.27,186784,259.800785138939,262.997172607025,259.453351718495,262.332085773603,188163.821190366,0.0,1.0
2025-01-23,261.52,262.84,259.0424,260.88,289864,259.602251755828,260.91257208436,257.14282020585,258.966944929873,292005.299519896,0.0,1.0
2025-01-24,260.66,262.14,258.24,260.54,174613,258.748558208451,260.217705243472,256.346304272809,258.629438178585,175902.910899828,0.0,1.0
2025-01-27,251.3,258.35,250.13,256.88,335108,249.457195878861,256.45549763352,248.295775587662,254.996277267655,337583.528522042,0.0,1.0
2025-01-28,252.22,258.25,250.83,253.16,358377,250.370449441171,256.356230941965,248.99064242855,251.303556341792,361024.422577628,0.0,1.0
2025-01-29,254.46,264.6,249.58,249.58,551965,252.594023332013,262.659665855736,247.749808784107,247.749808784107,556042.506656568,0.0,1.0
2025-01-30,263.62,264.58,256.87,258.83,271298,261.686852278493,262.639812517425,254.9863505985,256.931977752986,273302.147728413,0.0,1.0
2025-01-31,260.03,263.57,258.2538,262.3,626840,258.123178051652,261.637218932715,256.360003076244,260.376531949961,631470.627435802,0.0,1.0
2025-02-03,258.46,259.94,252.0074,254.44,281118,256.564690994231,258.033838029252,250.159408454924,252.574169993702,283194.690580528,0.0,1.0
2025-02-04,260.06,261.06,256.77,259.54,336244,258.152958059119,259.145624974673,254.887083906944,257.63677126303,338727.920444649,0.0,1.0
2025-02-05,264.91,265.88,259.78,262.21,259962,262.967392599558,263.930279507646,257.875011322763,260.287191927561,261882.405796481,0.0,1.0
2025-02-06,267.72,268.26,264.6,265.49,289437,265.756786632267,266.292826766666,262.659665855736,263.54313941058,291575.145161662,0.0,1.0
2025-02-07,262.24,268.49,261.12,267.84,227429,260.316971935028,266.521140157244,259.205184989606,265.875906662133,229109.076203013,0.0,1.0
2025-02-10,263.91,265.53,261.71,263.6,197832,261.974725684004,263.582846087202,259.790858469784,261.666998940182,199293.435592623,0.0,1.0
2025-02-11,262.5,264.53,260.145,262.68,243860,260.575065333072,262.590179171647,258.237334746941,260.753745377871,245661.456203329,0.0,1.0
2025-02-12,260.03,261.825,256.92,257.79,155071,258.123178051652,259.905015165072,255.035983944277,255.89960416081,156216.549146668,0.0,1.0
2025-02-13,263.14,263.96,260.14,261.57,191520,261.210372159027,262.024359029781,258.232371412363,259.651885101606,192934.807233911,0.0,1.0
2025-02-14,265.34,265.46,261.76,263.11,154801,263.850866154402,263.970192693704,260.290957731877,261.63338129903,155674.673116152,0.46,1.0
2025-02-18,269.18,269.69,265.02,265.7,217234,267.669315412082,268.176453204118,263.532662049595,264.208845772309,218460.035398441,0.0,1.0
2025-02-19,266.0,267.065,262.17,266.14,205642,264.507162120566,265.566185156875,260.69865674116,264.646376416418,206802.611927259,0.0,1.0
2025-02-20,263.82,265.95,261.23,264.64,245938,262.33939665657,264.457442729189,259.763932183291,263.154794675137,247326.036374701,0.0,1.0
2025-02-21,245.71,265.95,245.555,265.95,385458,244.331033100166,264.457442729189,244.1769029869,264.457442729189,387633.46586912,0.0,1.0
2025-02-24,245.5,247.7999,243.45,246.64,340142,244.122211656387,246.409204220902,242.083716609969,245.25581377976,342061.709311141,0.0,1.0
2025-02-25,247.59,249.26,243.51,244.65,270324,246.200482215905,247.861109887865,242.14337987962,243.276982002994,271849.667220823,0.0,1.0
2025-02-26,245.08,251.34,244.63,250.41,269803,243.704568768828,249.929436569109,243.257094246443,249.004655889514,271325.726776681,0.0,1.0
2025-02-27,244.68,249.97,244.2997,246.08,177785,243.306813637819,248.567125245405,242.928647947013,244.698956596349,178788.391289172,0.0,1.0
2025-02-28,250.58,251.14,241.5801,245.19,294120,249.173701820193,249.730559003605,240.224310811287,243.813951429855,295779.968197379,0.0,1.0
2025-03-03,240.3,253.16,238.59,252.24,290484,238.951394953278,251.739222415197,237.250991768217,250.824385613878,292123.447170704,0.0,1.0
2025-03-04,229.86,236.5,226.61,235.35,618277,228.569986033959,235.172721208698,225.338225594516,234.029175207049,621766.460618698,0.0,1.0
2025-03-05,232.78,232.85,227.7345,231.26,433492,231.47359849032,231.543205638247,226.456414706564,229.962128992489,435938.562402484,0.0,1.0
2025-03-06,229.0,233.25,228.06,228.61,282009,227.714812502291,231.940960769255,226.780087944422,227.327001249558,283600.61556975,0.0,1.0
2025-03-07,230.01,231.03,222.21,228.1,435558,228.719144208087,229.733419792159,220.962919153424,226.819863457523,438016.222589809,0.0,1.0
2025-03-10,227.75,231.74,224.47,226.83,425402,226.47182771789,230.439435149699,223.210235643622,225.556990916571,427802.903682517,0.0,1.0
2025-03-11,226.3,230.41,222.54,226.77,295925,225.029965367985,229.116899339096,221.291067136506,225.49732764692,297595.15534071,0.0,1.0
2025-03-12,225.58,230.9,224.55,228.75,217458,224.31400613217,229.604149374581,223.289786669823,227.466215545411,218685.299620106,0.0,1.0
2025-03-13,218.93,225.735,218.39,224.89,256508,217.701327079156,224.468136245436,217.164357652294,223.62787853118,257955.691834535,0.0,1.0
2025-03-14,224.71,225.1,219.065,222.44,528107,223.448888722227,223.83669997496,217.835569435871,221.191628353754,531087.554959925,0.0,1.0
2025-03-17,227.33,229.76,223.6,223.6,364267,226.054184830331,228.470547251207,222.345118233678,222.345118233678,366322.86711327,0.0,1.0
2025-03-18,224.45,226.92,223.08,225.75,241500,223.190347887071,225.646485821048,221.828036563368,224.483052062848,242862.988982957,0.0,1.0
2025-03-19,230.26,231.745,225.41,225.41,380219,228.967741164968,230.444407088836,224.144960201491,224.144960201491,382364.897756152,0.0,1.0
2025-03-20,228.46,232.01,226.92,226.92,396471,227.17784307543,230.707919863129,225.646485821048,225.646485821048,398708.621553051,0.0,1.0
2025-03-21,224.54,226.4413,222.85,224.51,1094078,223.279842791548,225.170472368014,221.599327363038,223.250011156722,1100252.80853207,0.0,1.0
2025-03-24,234.58,235.18,229.295,229.86,280424,233.263496579858,233.860129276371,228.00815691141,228.569986033959,282006.670072698,0.0,1.0
2025-03-25,237.41,238.49,233.47,234.0,324922,236.077614131742,237.151552985465,232.15972609131,232.686751639896,326755.809964059,0.0,1.0
2025-03-26,232.89,239.93,232.34,237.6,294376,231.582981151348,238.583471457095,231.036067846211,236.266547818971,296037.41302214,0.0,1.0
2025-03-27,232.22,235.12,230.0,233.87,258037,230.916741306909,233.800466006719,228.709200329812,232.557481222318,259493.32127617,0.0,1.0
2025-03-28,225.53,232.48,224.06,230.68,274628,224.264286740794,231.175282142064,222.802536634338,229.385384052527,276177.958337107,0.0,1.0
2025-03-31,225.34,227.215,216.67,221.2,446040,224.075353053565,225.939830230167,215.454010588958,219.958587447628,448557.38139113,0.0,1.0
2025-04-01,229.43,230.17,222.74,223.89,254742,228.142399268125,228.878246260491,221.48994470201,222.633490703659,256179.724801227,0.0,1.0
2025-04-02,236.32,237.03,225.48,225.57,365930,234.993731399745,235.699746757284,224.214567349418,224.304062253895,367995.252830365,0.0,1.0
2025-04-03,216.67,224.405,214.475,222.32,427194,215.454010588958,223.145600434833,213.27132930755,221.072301814452,429605.01745584,0.0,1.0
2025-04-04,210.85,214.51,201.58,206.27,581173,209.666673432787,213.306132881513,200.448698271668,205.112377182741,584453.051329986,0.0,1.0
2025-04-07,208.27,218.91,199.9614,203.75,662523,207.101152837783,217.681439322605,198.839182134042,202.606519857388,666262.178260683,0.0,1.0
2025-04-08,206.03,219.885,202.415,216.73,563161,204.873724104136,218.650967454438,201.279012107648,215.51367385861,566339.39436286,0.0,1.0
2025-04-09,231.97,234.08,202.617,204.05,560282,230.668144350029,232.766302666098,201.479878448807,202.904836205644,563444.145728151,0.0,1.0
2025-04-10,220.68,225.46,216.06,225.33,451212,219.441505777317,224.194679592867,214.847434014171,224.06540917529,453758.571366368,0.0,1.0
2025-04-11,225.79,227.91,216.14,219.64,370020,224.522827575949,226.630929770294,214.926985040372,218.407342436696,372108.336163452,0.0,1.0
2025-04-14,226.36,230.917,223.36,229.52,399655,225.089628637636,229.621053967649,222.106465155073,228.231894172602,401910.591561008,0.0,1.0
2025-04-15,226.15,229.84,225.02,226.84,282241,224.880807193857,228.550098277409,223.757148948758,225.566934794846,283833.924942189,0.0,1.0
2025-04-16,215.5,224.66,212.0,222.97,482563,214.290576830759,223.399169330851,210.810219434436,221.71865390234,485286.511604896,0.0,1.0
2025-04-17,221.75,223.455,215.7075,216.6,489601,220.505500752765,222.200931998688,214.49691230497,215.384403441032,492364.232998113,0.0,1.0
2025-04-21,214.21,219.93,212.14,219.02,303119,213.007816533257,218.695714906677,210.949433730289,217.790821983633,304829.757174016,0.0,1.0
2025-04-22,221.93,223.09,216.03,217.98,308406,220.684490561718,221.837980441643,214.817602379345,216.756658643011,310146.596191627,0.0,1.0
2025-04-23,228.8,232.99,226.09,229.01,632344,227.515934936787,231.6824199341,224.821143924206,227.724756380567,635912.852610513,0.0,1.0
2025-04-24,239.13,239.29,228.56,228.56,435553,237.787961195078,237.947063247482,227.277281858182,227.277281858182,438011.194370575,0.0,1.0
2025-04-25,238.55,240.55,235.715,237.21,291654,237.211216255116,239.199991910158,234.392126764094,235.878736566238,293300.050471368,0.0,1.0
2025-04-28,238.38,241.55,234.87,238.14,337543,237.042170324438,240.194379737679,233.551869049839,236.803517245833,339448.040953515,0.0,1.0
2025-04-29,242.37,244.14,236.27,236.77,536040,241.009777756246,242.769844210958,234.944012008369,235.441205922129,539065.327595959,0.0,1.0
2025-04-30,243.28,244.61,236.2,239.31,600339,241.91467067929,243.237206489893,234.874404860442,237.966951004032,603727.221296229,0.0,1.0
2025-05-01,228.73,244.34,225.975,242.99,703457,227.446327788861,242.968721776462,224.706789324041,241.626298209309,707427.203482333,0.0,1.0
2025-05-02,227.45,235.52,226.31,230.85,723005,226.173511369634,234.198221137728,225.03990924626,229.554429983205,727085.529398022,0.0,1.0
2025-05-05,224.11,226.415,223.54,224.8,390569,222.852256025714,225.14431996815,222.285454964027,223.538383626704,392773.311569708,0.0,1.0
2025-05-06,220.69,223.385,218.995,221.36,595769,219.451449655593,222.131324850761,217.765962287945,220.117689500032,599131.428916715,0.0,1.0
2025-05-07,215.9,223.61,213.78,222.89,545909,214.688331961767,222.355062111954,212.580229767423,221.639102876139,548990.026719242,0.0,1.0
2025-05-08,222.03,224.0,217.345,220.2,666665,220.783929344471,222.742873364687,216.125222372535,218.964199620107,670427.555073799,0.0,1.0
2025-05-09,220.51,223.37,218.48,222.59,295977,219.272459846639,222.116409033349,217.253852556771,221.340786527882,297647.448820739,0.0,1.0
2025-05-12,233.65,235.13,229.855,232.54,543852,232.338715900264,233.810409884995,228.565014094822,231.234945411715,546921.417326537,0.0,1.0
2025-05-13,232.1,236.88,231.19,235.41,613190,230.797414767606,235.550588583156,229.892521844562,234.0888384767,616650.750370432,0.0,1.0
2025-05-14,229.22,234.045,228.94,231.18,455415,227.933577824346,232.731499092134,227.65514923264,229.882577966287,457985.292454133,0.0,1.0
2025-05-15,232.12,233.039,227.33,228.0,384880,231.274720924816,232.190374330511,226.502164000683,227.169724154998,386286.686425373,0.46,1.0
2025-05-16,236.16,236.19,232.34,233.6,349038,235.300009019493,235.329899772671,231.493919781457,232.749331414945,350313.688569265,0.0,1.0
2025-05-19,233.29,234.43,230.726,231.12,302861,232.44046029877,233.576308919545,229.885797260465,230.27836248554,303967.917630104,0.0,1.0
2025-05-20,229.41,232.195,227.95,231.3,356976,228.574589554377,231.349447807762,227.119906233034,230.45770700461,358280.70092856,0.0,1.0
2025-05-21,224.14,228.17,223.22,226.77,291196,223.323780579391,227.339105089675,222.407130815257,225.944203274688,292260.283569744,0.0,1.0
2025-05-22,223.24,225.01,222.6,224.24,320089,222.427057984043,224.190612421562,221.789388582906,223.423416423319,321258.88373314,0.0,1.0
2025-05-23,222.81,224.23,218.48,218.48,272948,221.998623855154,223.413452838926,217.684391813087,217.684391813087,273945.589499149,0.0,1.0
2025-05-27,230.35,230.65,224.8225,227.31,430150,229.511166487297,229.81007401908,224.003795214197,226.482236831897,431722.142397303,0.0,1.0
2025-05-28,226.12,232.385,225.95,231.23,289955,225.296570289158,231.538755911224,225.127189354481,230.38796191386,291014.747875881,0.0,1.0
2025-05-29,227.43,228.06,223.96,227.79,292133,226.60179984461,227.229505661354,223.144436060322,226.96048888275,293200.708183079,0.0,1.0
2025-05-30,226.52,227.71,223.6,226.68,368637,225.695113664869,226.880780207608,222.785747022182,225.854531015153,369984.32036944,0.0,1.0
2025-06-02,224.57,225.96,221.52,225.96,266431,223.75221470828,225.137152938874,220.713321468487,225.137152938874,267404.770710347,0.0,1.0
2025-06-03,230.01,230.125,224.39,225.75,367864,229.172404617943,229.28698583846,223.57287018921,224.927917666626,369208.49515481,0.0,1.0
2025-06-04,229.21,231.46,228.9,230.61,202897,228.375317866522,230.617124354894,228.066446750347,229.770219681509,203638.5621899,0.0,1.0
2025-06-05,229.13,230.21,226.26,229.05,260013,228.29560919138,229.371676305799,225.436060470657,228.215900516238,260963.31375369,0.0,1.0
2025-06-06,231.83,234.39,230.79,234.39,217143,230.985776977426,233.536454581973,229.949564200579,233.536454581973,217936.629470133,0.0,1.0
2025-06-09,233.17,234.91,231.79,232.87,208721,232.320897286056,234.054560970397,230.945922639855,232.021989754274,209483.848153685,0.0,1.0
2025-06-10,233.71,234.84,232.35,234.29,205546,232.858930843266,233.984815879648,231.50388336585,233.436818738046,206297.243940941,0.0,1.0
2025-06-11,230.19,234.39,228.96,234.25,324038,229.351749137013,233.536454581973,228.126228256703,233.396964400475,325222.316815383,0.0,1.0
2025-06-12,230.24,230.475,225.0,227.45,280688,229.401567058977,229.635711292207,224.180648837169,226.621727013396,281713.878194151,0.0,1.0
2025-06-13,225.66,229.16,224.3139,228.41,257053,224.838245407091,228.325499944558,223.497047311981,227.578231115101,257992.495338031,0.0,1.0
2025-06-16,230.06,230.385,226.945,228.4,356151,229.222222539907,229.546039032672,226.118566001561,227.568267530708,357452.685660681,0.0,1.0
2025-06-17,225.18,231.7,225.06,228.61,357888,224.359993356239,230.85625038032,224.240430343526,227.777502802956,359196.03417014,0.0,1.0
2025-06-18,226.18,228.405,224.31,224.82,442799,225.356351795515,227.573249322905,223.493161514068,224.001304318099,444417.372849897,0.0,1.0
2025-06-20,227.19,228.81,225.35,228.12,494585,226.362673819184,227.976774490812,224.529374290916,227.289287167711,496392.64395576,0.0,1.0
2025-06-23,231.96,232.03,225.18,226.94,359483,231.115303574532,231.185048665281,224.359993356239,226.113584209365,360796.863688038,0.0,1.0
2025-06-24,234.89,238.6363,232.865,233.0,530449,234.034633801612,237.767291422672,232.017007962077,232.151516351379,532387.722219008,0.0,1.0
2025-06-25,224.6,236.95,223.13,235.56,733580,223.782105461458,236.087132186521,222.317458555722,234.702193955927,736261.139648527,0.0,1.0
2025-06-26,232.21,232.26,224.66,226.13,729771,231.364393184351,231.414211106315,223.841886967815,225.306533873551,732438.218248105,0.0,1.0
2025-06-27,231.69,235.44,231.41,233.71,6336059,230.846286795927,234.582630943214,230.56730643293,232.858930843266,6359216.47294134,0.0,1.0
2025-06-30,232.45,234.99,230.44,233.23,631783,231.603519209777,234.134269645539,229.600838746832,232.380678792413,634092.084831328,0.0,1.0
2025-07-01,242.14,243.08,231.61,232.19,561131,241.258232486365,242.194809419285,230.766578120785,231.344466015566,563181.860945114,0.0,1.0
2025-07-02,245.19,245.45,241.2618,242.19,559269,244.297125726158,244.556178920369,240.383230504992,241.308050408329,561313.055576884,0.0,1.0
2025-07-03,245.74,247.09,244.075,246.86,307741,244.84512286776,246.190206760783,243.186186066365,245.961044319749,308865.753396462,0.0,1.0
2025-07-07,244.15,246.58,241.59,243.69,312371,243.26091294931,245.682063956752,240.710235344763,242.802588067243,313512.675445282,0.0,1.0
2025-07-08,247.66,249.33,244.37,244.37,433492,246.75813107117,248.422049664762,243.480111805951,243.480111805951,435076.356973362,0.0,1.0
2025-07-09,251.4,251.7,245.48,250.09,404971,250.484511634063,250.783419165846,244.586069673548,249.179282078612,406451.116421663,0.0,1.0
2025-07-10,255.95,258.31,251.14,251.48,493349,255.017942532771,257.369348449463,250.225458439852,250.564220309206,495152.126536247,0.0,1.0
2025-07-11,253.91,254.44,251.78,253.53,344993,252.985371316647,253.513441289463,250.863127840988,252.606755109722,346253.904619488,0.0,1.0
2025-07-14,256.98,257.25,252.655,254.17,432080,256.044191725225,256.31320850383,251.734941475355,253.244424510859,433659.196296703,0.0,1.0
2025-07-15,254.41,258.28,252.97,258.05,280650,253.483550536285,257.339457696284,252.048794383727,257.110295255251,281675.739309085,0.0,1.0
2025-07-16,255.52,256.32,250.42,255.53,247470,254.589508403882,255.386595155303,249.508080363573,254.599471988275,248374.470717332,0.0,1.0
2025-07-17,261.93,262.78,257.4,257.4,342208,260.976165999643,261.823070673028,256.462662269721,256.462662269721,343458.725806105,0.0,1.0
2025-07-18,260.7,263.955,259.5201,263.18,370782,259.750645119333,262.993791839178,258.575041796831,262.221614048738,372137.160065923,0.0,1.0
2025-07-21,260.2,263.77,257.7,262.39,343108,259.252465899695,262.809465527911,256.761569801504,261.43449088171,344362.015189245,0.0,1.0
2025-07-22,264.89,265.7,259.27,260.92,293055,263.925386979901,264.732437315715,258.325852551168,259.969843975974,294126.077973362,0.0,1.0
2025-07-23,267.01,270.0,264.31,266.07,330780,266.037666871167,269.016778604603,263.347499085121,265.101089938247,331988.95794997,0.0,1.0
2025-07-24,268.07,269.02,264.99,266.91,370507,267.093806816799,268.040347334112,264.025022823828,265.938031027239,371861.154976631,0.0,1.0
2025-07-25,272.13,272.14,267.9,269.0,201886,271.139022080261,271.148985664654,266.924425882122,268.020420165326,202623.867116173,0.0,1.0
2025-07-28,274.69,274.76,271.08,272.77,401378,273.689699684809,273.759444775558,270.092845719021,271.776691481398,402844.984473194,0.0,1.0
2025-07-29,272.4,276.225,271.84,276.01,290200,271.408038858866,275.219109889098,270.850078132871,275.004892824653,291260.643319068,0.0,1.0
2025-07-30,273.62,276.83,271.54,274.41,375628,272.623596154783,275.82190674486,270.551170601088,273.410719321811,377000.871566695,0.0,1.0
2025-07-31,271.5,273.87,269.99,271.32,401584,270.511316263517,272.872685764602,269.00681502021,270.331971744448,403051.737376447,0.0,1.0
2025-08-01,264.18,267.53,260.11,267.53,409501,263.217972488015,266.55577325959,259.16279364016,266.55577325959,410997.672983465,0.0,1.0
2025-08-04,267.16,267.91,264.42,265.29,259241,266.187120637058,266.934389466515,263.457098513441,264.323930355611,260188.49219393,0.0,1.0
2025-08-05,269.28,270.595,265.535,268.08,317897,268.299400528324,269.609611875972,264.568038173234,267.103770401192,319058.87225776,0.0,1.0
2025-08-06,264.97,269.49,264.29,269.49,326595,264.005095655043,268.508635800572,263.327571916335,268.508635800572,327788.662318371,0.0,1.0
2025-08-07,263.43,267.105,262.05,267.1,245438,262.470703658557,266.132320922898,261.095729012356,266.127339130702,246335.044021177,0.0,1.0
2025-08-08,263.13,265.32,262.34,264.65,280385,262.171796126775,264.35382110879,261.384672959746,263.686260954475,281409.770768494,0.0,1.0
2025-08-11,262.51,263.79,260.28,263.12,298762,261.554053894423,262.829392696697,259.332174574837,262.161832542382,299853.936317338,0.0,1.0
2025-08-12,270.68,270.94,263.78,264.55,340808,269.694302343311,269.953355537522,262.819429112304,263.586625110547,342053.608987887,0.0,1.0
2025-08-13,275.72,275.76,269.815,271.81,321891,274.715948877263,274.755803214834,268.832452293337,270.820187379693,323067.46980916,0.0,1.0
2025-08-14,273.04,280.9499,266.725,268.5,443215,272.045708260003,279.926803878834,265.753704715973,267.522240945688,444834.893275881,0.0,1.0
2025-08-15,255.01,270.88,255.0,269.96,579404,254.539690481918,270.380421778526,254.529708924705,269.462118514955,580474.556876607,0.46,1.0
2025-08-18,262.36,262.73,255.14,255.14,394077,261.876135033277,262.245452650148,254.669450725684,254.669450725684,394805.130703728,0.0,1.0
2025-08-19,262.92,266.04,262.16,262.38,160881,262.43510223719,265.549348087563,261.676503889023,261.896098147703,161178.257631748,0.0,1.0
2025-08-20,262.46,264.39,258.54,262.84,229607,261.975950605404,263.902391147462,258.063180178013,262.355249779488,230031.241725579,0.0,1.0
2025-08-21,258.76,263.37,258.05,261.5,235907,258.282774436693,262.884272311763,257.574083874589,261.017721112982,236342.882149743,0.0,1.0
2025-08-22,267.11,269.35,260.11,260.38,264083,266.617374709326,268.853243524978,259.630284660412,259.899786705156,264570.942561054,0.0,1.0
2025-08-25,264.21,266.66,263.82,266.3,195353,263.722723117633,266.168204634753,263.333442386336,265.808868575094,195713.951076478,0.0,1.0
2025-08-26,266.99,267.32,262.26,264.46,200420,266.497596022773,266.826987410793,261.77631946115,263.972262047951,200790.313303342,0.0,1.0
2025-08-27,268.4,269.02,264.9,265.97,340404,267.904995589768,268.523852136958,264.411450565311,265.479477187074,341032.959832905,0.0,1.0
2025-08-28,266.47,270.0,265.47,269.22,207648,265.978555047711,269.502044743806,264.980399326437,268.723483281212,208031.668380463,0.0,1.0
2025-08-29,263.58,269.7499,262.57,265.73,154024,263.093885013231,269.252405997915,262.085747734745,265.239919813968,154308.588046272,0.0,1.0
2025-09-02,263.15,263.455,258.98,259.31,131443,262.664678053083,262.969115548071,258.502368695373,258.831760083393,131685.865440231,0.0,1.0
2025-09-03,261.53,263.425,260.025,262.71,143337,261.04766578462,262.939170876433,259.545441424104,262.225489535723,143601.84182198,0.0,1.0
2025-09-04,267.96,267.99,261.06,262.28,192390,267.465807072408,267.495751744046,260.578532595622,261.796282575575,192745.476381748,0.0,1.0
2025-09-05,265.44,270.4805,263.51,269.45,219243,264.950454654799,269.981658567877,263.024014112742,268.953059097105,219648.092303985,0.0,1.0
2025-09-08,266.22,266.96,263.22,265.55,197102,265.729016117392,266.467651351135,262.734548953572,265.060251784139,197466.182679949,0.0,1.0
2025-09-09,261.61,265.275,259.18,264.6,151983,261.127518242322,264.785758960789,258.701999839628,264.11200384893,152263.816918381,0.0,1.0
2025-09-10,263.45,267.41,261.15,261.19,166707,262.964124769465,266.916821425708,260.668366610536,260.708292839387,167015.022252571,0.0,1.0
2025-09-11,269.68,270.075,263.96,265.18,256346,269.182634912998,269.576906422901,263.473184187315,264.690934167268,256819.647011568,0.0,1.0
2025-09-12,263.19,269.75,262.771,269.22,166022,262.704604281934,269.252505813487,262.286377034721,268.723483281212,166328.756587404,0.0,1.0
2025-09-15,262.83,266.135,261.85,263.59,174640,262.345268222276,265.644172881084,261.367075615428,263.103866570443,174962.679948586,0.0,1.0
2025-09-16,262.58,265.675,258.28,264.46,229326,262.095729291957,265.185021249298,257.803659690482,263.972262047951,229749.722525707,0.0,1.0
2025-09-17,259.5,266.595,258.0,262.51,230182,259.021409670435,266.10332451287,257.524176088525,262.025858391468,230607.304145245,0.0,1.0
2025-09-18,262.77,263.94,259.195,261.63,174628,262.285378878999,263.453221072889,258.716972175447,261.147481356748,174950.65777635,0.0,1.0
2025-09-19,260.45,263.13,257.515,262.83,588785,259.969657605645,262.644714938658,257.040070563708,262.345268222276,589872.890022494,0.0,1.0
2025-09-22,265.48,266.485,259.99,260.3,184575,264.99038088365,265.99352738353,259.510505973859,259.819934247454,184916.036712725,0.0,1.0
2025-09-23,264.9,270.71,264.69,266.34,184993,264.411450565311,270.21073530591,264.201837863844,265.848794803945,185334.80904563,0.0,1.0
2025-09-24,259.37,267.3295,258.52,264.34,217322,258.89164942667,266.836469890145,258.043217063587,263.852483361398,217723.542898457,0.0,1.0
2025-09-25,259.1,259.88,256.83,257.5,194171,258.622147381926,259.400708844519,256.356333894635,257.025098227889,194529.767111183,0.0,1.0
2025-09-26,261.43,263.42,259.83,260.57,115139,260.947850212493,262.934180097827,259.350801058456,260.089436292198,115351.740761568,0.0,1.0
2025-09-29,258.44,262.46,256.885,262.46,194360,257.963364605886,261.975950605404,256.411232459306,261.975950605404,194719.116323907,0.0,1.0
2025-09-30,261.05,261.535,256.5,258.04,226336,260.568551038409,261.052656563227,256.026942506615,257.564102317376,226754.197943445,0.0,1.0
2025-10-01,257.98,261.46,257.28,259.24,156570,257.5042129741,260.977794884131,256.805503969209,258.761889182904,156859.292255784,0.0,1.0
2025-10-02,259.16,260.61,256.815,258.37,231960,258.682036725202,260.129362521049,256.341361558816,257.893493705397,232388.58933162,0.0,1.0
2025-10-03,258.41,260.7,257.55,260.38,222467,257.933419934247,260.219196535963,257.075006013952,259.899786705156,222878.049244859,0.0,1.0
2025-10-06,259.04,263.94,256.97,260.81,188282,258.56225803865,263.453221072889,256.496075695614,260.328993665303,188629.886086118,0.0,1.0
2025-10-07,252.74,261.25,252.59,260.49,228773,252.273876994628,260.768182182664,252.124153636437,260.009583834496,229195.700755141,0.0,1.0
2025-10-08,255.19,256.18,252.31,253.55,278128,254.719358511747,255.707532675808,251.84467003448,253.082383128859,278641.893316196,0.0,1.0
2025-10-09,251.03,256.4,248.84,255.96,388952,250.56703071125,255.927126934488,248.381069681661,255.487938417128,389670.661311054,0.0,1.0
2025-10-10,246.04,252.725,244.99,250.97,234857,245.586233662096,252.258904658808,244.538170154759,250.507141367974,235290.942079049,0.0,1.0
2025-10-13,246.74,250.66,246.74,248.14,148226,246.284942666987,250.197713094379,246.284942666987,247.68236067677,148499.875160669,0.0,1.0
2025-10-14,252.95,256.355,238.34,244.44,220354,252.483489696095,255.882209927031,237.900434608291,243.989184508059,220761.145083547,0.0,1.0
2025-10-15,247.97,255.3,245.53,252.05,309211,247.512674204154,254.829155641087,245.077174244247,251.585149546949,309782.324951799,0.0,1.0
2025-10-16,244.84,249.65,242.79,249.12,288227,244.388446796568,249.189575815893,242.342227567958,248.660553283618,288759.5531009,0.0,1.0
2025-10-17,247.92,248.445,239.547,245.34,662384,247.46276641809,247.986798171758,239.105208563868,244.887524657205,663607.877892031,0.0,1.0
2025-10-20,249.57,251.69,247.71,250.1,179812,249.109723358191,251.225813487291,247.253153716623,249.638745890466,180144.236182519,0.0,1.0
2025-10-21,258.78,259.95,248.59,248.59,394228,258.302737551119,259.470579745008,248.131530751343,248.131530751343,394956.40970437,0.0,1.0
2025-10-22,253.5,260.0,253.42,259.15,198856,253.032475342795,259.520487531072,252.952622885093,258.67205516799,199223.423521851,0.0,1.0
2025-10-23,260.0,261.19,254.82,256.52,418373,259.520487531072,260.708292839387,254.350040894876,256.046905621041,419146.022091903,0.0,1.0
2025-10-24,260.29,263.3,259.83,261.74,256642,259.809952690241,262.814401411274,259.350801058456,261.257278486088,257116.193926736,0.0,1.0
2025-10-27,260.0,263.2,258.93,262.73,237417,259.520487531072,262.714585839147,258.45246090931,262.245452650148,237855.67215617,0.0,1.0
2025-10-28,258.03,266.435,247.5,251.97,341832,257.554120760164,265.943619597466,247.043541015155,251.505297089247,342463.598329048,0.0,1.0
2025-10-29,254.1,260.42,250.3,256.06,370098,253.631368775559,259.939712934007,249.838377034721,255.587753989255,370781.825032134,0.0,1.0
2025-10-30,255.91,262.71,250.65,253.7,332419,255.438030631064,262.225489535723,250.187731537166,253.23210648705,333033.206057198,0.0,1.0
2025-10-31,257.09,257.92,253.38,255.95,301116,256.615854382167,257.444323630824,252.912696656242,255.477956859915,301672.367930591,0.0,1.0
2025-11-03,253.33,257.505,251.29,256.21,244009,252.862788870179,257.030089006495,250.826551198781,255.737477347446,244459.852104756,0.0,1.0
2025-11-04,256.47,256.675,250.88,251.71,287343,255.996997834977,256.201619757838,250.417307353059,251.245776601716,287873.919746144,0.0,1.0
2025-11-05,257.9,260.105,253.0,255.66,361737,257.424360516398,259.625293881806,252.533397482159,255.188491700746,362405.37652635,0.0,1.0
2025-11-06,259.66,262.7,256.6889,260.0,290126,259.181114585839,262.21550797851,256.215494122364,259.520487531072,290662.061857327,0.0,1.0
2025-11-07,258.92,260.83,255.35,257.71,221799,258.442479352097,260.348956779729,254.879063427151,257.234710929356,222208.81499036,0.0,1.0
2025-11-10,259.74,262.93,258.2,259.74,214720,259.260967043541,262.445083794403,257.72380723278,259.260967043541,215116.735218509,0.0,1.0
2025-11-11,255.53,259.68,255.135,259.68,193558,255.05873145698,259.201077700265,254.664459947077,259.201077700265,193915.634479435,0.0,1.0
2025-11-12,256.26,260.5099,255.85,256.64,259083,255.78738513351,260.029447133349,255.378141287788,256.166684307594,259561.704129177,0.0,1.0
2025-11-13,250.89,258.57,250.03,255.34,237642,250.427288910272,258.093124849651,249.568874989977,254.869081869938,238081.087885604,0.0,1.0
2025-11-14,248.96,250.56,245.389,247.5,229011,248.96,250.56,245.389,247.5,229011,0.46,1.0
2025-11-17,240.63,249.72,238.72,249.02,221937,240.63,249.72,238.72,249.02,221937,0.0,1.0
2025-11-18,242.61,243.47,239.04,239.33,251005,242.61,243.47,239.04,239.33,251005,0.0,1.0
2025-11-19,243.79,245.73,241.58,243.0,277052,243.79,245.73,241.58,243.0,277052,0.0,1.0
2025-11-20,242.52,253.63,242.48,248.08,284603,242.52,253.63,242.48,248.08,284603,0.0,1.0
2025-11-21,248.92,252.38,243.02,243.52,308763,248.92,252.38,243.02,243.52,308763,0.0,1.0
2025-11-24,249.05,252.61,244.23,248.27,284211,249.05,252.61,244.23,248.27,284211,0.0,1.0
2025-11-25,255.78,256.35,249.39,250.55,282605,255.78,256.35,249.39,250.55,282605,0.0,1.0
2025-11-26,257.32,259.335,255.22,255.22,241191,257.32,259.335,255.22,255.22,241191,0.0,1.0